KissMeData/113810/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	201900	2179640069	1950	1950	1950	1950	34188
3	20250314	201800	2179640069	1950	1950	1950	1950	0
4	20250314	201700	2179640069	1950	1950	1950	1950	0
5	20250314	201600	2179640069	1950	1950	1950	1950	0
6	20250314	201500	2179640069	1950	1950	1950	1950	0
7	20250314	201400	2179640069	1950	1950	1950	1950	0
8	20250314	201300	2179640069	1950	1950	1950	1950	0
9	20250314	201200	2179640069	1950	1950	1950	1950	0
10	20250314	201100	2179640069	1950	1950	1950	1950	0
11	20250314	201000	2179640069	1950	1950	1950	1950	0
12	20250314	200900	2179640069	1950	1950	1950	1950	0
13	20250314	200800	2179640069	1950	1950	1950	1950	0
14	20250314	200700	2179640069	1950	1950	1950	1950	0
15	20250314	200600	2179640069	1950	1950	1950	1950	0
16	20250314	200500	2179640069	1950	1950	1950	1950	0
17	20250314	200400	2179640069	1950	1950	1950	1950	0
18	20250314	200300	2179640069	1950	1950	1950	1950	0
19	20250314	200200	2179640069	1950	1950	1950	1950	0
20	20250314	200100	2179640069	1950	1950	1950	1950	0
21	20250314	200000	2179640069	1950	1950	1950	1950	0
22	20250314	195900	2179640069	1950	1950	1950	1950	0
23	20250314	195800	2179640069	1950	1950	1950	1950	0
24	20250314	195700	2179640069	1950	1950	1950	1950	0
25	20250314	195600	2179640069	1950	1950	1950	1950	0
26	20250314	195500	2179640069	1950	1950	1950	1950	0
27	20250314	195400	2179640069	1950	1950	1950	1950	0
28	20250314	195300	2179640069	1950	1950	1950	1950	0
29	20250314	195200	2179640069	1950	1950	1950	1950	0
30	20250314	195100	2179640069	1950	1950	1950	1950	0
31	20250314	195000	2179640069	1950	1950	1950	1950	0
32	20250314	194900	2179640069	1950	1950	1950	1950	34188
33	20250314	194800	2179640069	1950	1950	1950	1950	0
34	20250314	194700	2179640069	1950	1950	1950	1950	0
35	20250314	194600	2179640069	1950	1950	1950	1950	0
36	20250314	194500	2179640069	1950	1950	1950	1950	0
37	20250314	194400	2179640069	1950	1950	1950	1950	0
38	20250314	194300	2179640069	1950	1950	1950	1950	0
39	20250314	194200	2179640069	1950	1950	1950	1950	0
40	20250314	194100	2179640069	1950	1950	1950	1950	0
41	20250314	194000	2179640069	1950	1950	1950	1950	0
42	20250314	193900	2179640069	1950	1950	1950	1950	0
43	20250314	193800	2179640069	1950	1950	1950	1950	0
44	20250314	193700	2179640069	1950	1950	1950	1950	0
45	20250314	193600	2179640069	1950	1950	1950	1950	0
46	20250314	193500	2179640069	1950	1950	1950	1950	0
47	20250314	193400	2179640069	1950	1950	1950	1950	0
48	20250314	193300	2179640069	1950	1950	1950	1950	0
49	20250314	193200	2179640069	1950	1950	1950	1950	0
50	20250314	193100	2179640069	1950	1950	1950	1950	0
51	20250314	193000	2179640069	1950	1950	1950	1950	0
52	20250314	192900	2179640069	1950	1950	1950	1950	0
53	20250314	192800	2179640069	1950	1950	1950	1950	0
54	20250314	192700	2179640069	1950	1950	1950	1950	0
55	20250314	192600	2179640069	1950	1950	1950	1950	0
56	20250314	192500	2179640069	1950	1950	1950	1950	0
57	20250314	192400	2179640069	1950	1950	1950	1950	0
58	20250314	192300	2179640069	1950	1950	1950	1950	0
59	20250314	192200	2179640069	1950	1950	1950	1950	0
60	20250314	192100	2179640069	1950	1950	1950	1950	0
61	20250314	192000	2179640069	1950	1950	1950	1950	0
62	20250314	191900	2179640069	1950	1950	1950	1950	34188
63	20250314	191800	2179640069	1950	1950	1950	1950	0
64	20250314	191700	2179640069	1950	1950	1950	1950	0
65	20250314	191600	2179640069	1950	1950	1950	1950	0
66	20250314	191500	2179640069	1950	1950	1950	1950	0
67	20250314	191400	2179640069	1950	1950	1950	1950	0
68	20250314	191300	2179640069	1950	1950	1950	1950	0
69	20250314	191200	2179640069	1950	1950	1950	1950	0
70	20250314	191100	2179640069	1950	1950	1950	1950	0
71	20250314	191000	2179640069	1950	1950	1950	1950	0
72	20250314	190900	2179640069	1950	1950	1950	1950	0
73	20250314	190800	2179640069	1950	1950	1950	1950	0
74	20250314	190700	2179640069	1950	1950	1950	1950	0
75	20250314	190600	2179640069	1950	1950	1950	1950	0
76	20250314	190500	2179640069	1950	1950	1950	1950	0
77	20250314	190400	2179640069	1950	1950	1950	1950	0
78	20250314	190300	2179640069	1950	1950	1950	1950	0
79	20250314	190200	2179640069	1950	1950	1950	1950	0
80	20250314	190100	2179640069	1950	1950	1950	1950	0
81	20250314	190000	2179640069	1950	1950	1950	1950	0
82	20250314	185900	2179640069	1950	1950	1950	1950	0
83	20250314	185800	2179640069	1950	1950	1950	1950	0
84	20250314	185700	2179640069	1950	1950	1950	1950	0
85	20250314	185600	2179640069	1950	1950	1950	1950	0
86	20250314	185500	2179640069	1950	1950	1950	1950	0
87	20250314	185400	2179640069	1950	1950	1950	1950	0
88	20250314	185300	2179640069	1950	1950	1950	1950	0
89	20250314	185200	2179640069	1950	1950	1950	1950	0
90	20250314	185100	2179640069	1950	1950	1950	1950	0
91	20250314	185000	2179640069	1950	1950	1950	1950	0
92	20250314	184900	2179640069	1950	1950	1950	1950	34188
93	20250314	184800	2179640069	1950	1950	1950	1950	0
94	20250314	184700	2179640069	1950	1950	1950	1950	0
95	20250314	184600	2179640069	1950	1950	1950	1950	0
96	20250314	184500	2179640069	1950	1950	1950	1950	0
97	20250314	184400	2179640069	1950	1950	1950	1950	0
98	20250314	184300	2179640069	1950	1950	1950	1950	0
99	20250314	184200	2179640069	1950	1950	1950	1950	0
100	20250314	184100	2179640069	1950	1950	1950	1950	0
101	20250314	184000	2179640069	1950	1950	1950	1950	0
102	20250314	183900	2179640069	1950	1950	1950	1950	0
103	20250314	183800	2179640069	1950	1950	1950	1950	0
104	20250314	183700	2179640069	1950	1950	1950	1950	0
105	20250314	183600	2179640069	1950	1950	1950	1950	0
106	20250314	183500	2179640069	1950	1950	1950	1950	0
107	20250314	183400	2179640069	1950	1950	1950	1950	0
108	20250314	183300	2179640069	1950	1950	1950	1950	0
109	20250314	183200	2179640069	1950	1950	1950	1950	0
110	20250314	183100	2179640069	1950	1950	1950	1950	0
111	20250314	183000	2179640069	1950	1950	1950	1950	0
112	20250314	182900	2179640069	1950	1950	1950	1950	0
113	20250314	182800	2179640069	1950	1950	1950	1950	0
114	20250314	182700	2179640069	1950	1950	1950	1950	0
115	20250314	182600	2179640069	1950	1950	1950	1950	0
116	20250314	182500	2179640069	1950	1950	1950	1950	0
117	20250314	182400	2179640069	1950	1950	1950	1950	0
118	20250314	182300	2179640069	1950	1950	1950	1950	0
119	20250314	182200	2179640069	1950	1950	1950	1950	0
120	20250314	182100	2179640069	1950	1950	1950	1950	0
121	20250314	182000	2179640069	1950	1950	1950	1950	0
122	20250314	181900	2179640069	1950	1950	1950	1950	34188
123	20250314	181800	2179640069	1950	1950	1950	1950	0
124	20250314	181700	2179640069	1950	1950	1950	1950	0
125	20250314	181600	2179640069	1950	1950	1950	1950	0
126	20250314	181500	2179640069	1950	1950	1950	1950	0
127	20250314	181400	2179640069	1950	1950	1950	1950	0
128	20250314	181300	2179640069	1950	1950	1950	1950	0
129	20250314	181200	2179640069	1950	1950	1950	1950	0
130	20250314	181100	2179640069	1950	1950	1950	1950	0
131	20250314	181000	2179640069	1950	1950	1950	1950	0
132	20250314	180900	2179640069	1950	1950	1950	1950	0
133	20250314	180800	2179640069	1950	1950	1950	1950	0
134	20250314	180700	2179640069	1950	1950	1950	1950	0
135	20250314	180600	2179640069	1950	1950	1950	1950	0
136	20250314	180500	2179640069	1950	1950	1950	1950	0
137	20250314	180400	2179640069	1950	1950	1950	1950	0
138	20250314	180300	2179640069	1950	1950	1950	1950	0
139	20250314	180200	2179640069	1950	1950	1950	1950	0
140	20250314	180100	2179640069	1950	1950	1950	1950	0
141	20250314	180000	2179640069	1950	1950	1950	1950	0
142	20250314	175900	2179640069	1950	1950	1950	1950	0
143	20250314	175800	2179640069	1950	1950	1950	1950	0
144	20250314	175700	2179640069	1950	1950	1950	1950	0
145	20250314	175600	2179640069	1950	1950	1950	1950	0
146	20250314	175500	2179640069	1950	1950	1950	1950	0
147	20250314	175400	2179640069	1950	1950	1950	1950	0
148	20250314	175300	2179640069	1950	1950	1950	1950	0
149	20250314	175200	2179640069	1950	1950	1950	1950	0
150	20250314	175100	2179640069	1950	1950	1950	1950	0
151	20250314	175000	2179640069	1950	1950	1950	1950	0
152	20250314	174900	2179640069	1950	1950	1950	1950	34188
153	20250314	174800	2179640069	1950	1950	1950	1950	0
154	20250314	174700	2179640069	1950	1950	1950	1950	0
155	20250314	174600	2179640069	1950	1950	1950	1950	0
156	20250314	174500	2179640069	1950	1950	1950	1950	0
157	20250314	174400	2179640069	1950	1950	1950	1950	0
158	20250314	174300	2179640069	1950	1950	1950	1950	0
159	20250314	174200	2179640069	1950	1950	1950	1950	0
160	20250314	174100	2179640069	1950	1950	1950	1950	0
161	20250314	174000	2179640069	1950	1950	1950	1950	0
162	20250314	173900	2179640069	1950	1950	1950	1950	0
163	20250314	173800	2179640069	1950	1950	1950	1950	0
164	20250314	173700	2179640069	1950	1950	1950	1950	0
165	20250314	173600	2179640069	1950	1950	1950	1950	0
166	20250314	173500	2179640069	1950	1950	1950	1950	0
167	20250314	173400	2179640069	1950	1950	1950	1950	0
168	20250314	173300	2179640069	1950	1950	1950	1950	0
169	20250314	173200	2179640069	1950	1950	1950	1950	0
170	20250314	173100	2179640069	1950	1950	1950	1950	0
171	20250314	173000	2179640069	1950	1950	1950	1950	0
172	20250314	172900	2179640069	1950	1950	1950	1950	0
173	20250314	172800	2179640069	1950	1950	1950	1950	0
174	20250314	172700	2179640069	1950	1950	1950	1950	0
175	20250314	172600	2179640069	1950	1950	1950	1950	0
176	20250314	172500	2179640069	1950	1950	1950	1950	0
177	20250314	172400	2179640069	1950	1950	1950	1950	0
178	20250314	172300	2179640069	1950	1950	1950	1950	0
179	20250314	172200	2179640069	1950	1950	1950	1950	0
180	20250314	172100	2179640069	1950	1950	1950	1950	0
181	20250314	172000	2179640069	1950	1950	1950	1950	0
182	20250314	171900	2179640069	1950	1950	1950	1950	34188
183	20250314	171800	2179640069	1950	1950	1950	1950	0
184	20250314	171700	2179640069	1950	1950	1950	1950	0
185	20250314	171600	2179640069	1950	1950	1950	1950	0
186	20250314	171500	2179640069	1950	1950	1950	1950	0
187	20250314	171400	2179640069	1950	1950	1950	1950	0
188	20250314	171300	2179640069	1950	1950	1950	1950	0
189	20250314	171200	2179640069	1950	1950	1950	1950	0
190	20250314	171100	2179640069	1950	1950	1950	1950	0
191	20250314	171000	2179640069	1950	1950	1950	1950	0
192	20250314	170900	2179640069	1950	1950	1950	1950	0
193	20250314	170800	2179640069	1950	1950	1950	1950	0
194	20250314	170700	2179640069	1950	1950	1950	1950	0
195	20250314	170600	2179640069	1950	1950	1950	1950	0
196	20250314	170500	2179640069	1950	1950	1950	1950	0
197	20250314	170400	2179640069	1950	1950	1950	1950	0
198	20250314	170300	2179640069	1950	1950	1950	1950	0
199	20250314	170200	2179640069	1950	1950	1950	1950	0
200	20250314	170100	2179640069	1950	1950	1950	1950	0
201	20250314	170000	2179640069	1950	1950	1950	1950	0
202	20250314	165900	2179640069	1950	1950	1950	1950	0
203	20250314	165800	2179640069	1950	1950	1950	1950	0
204	20250314	165700	2179640069	1950	1950	1950	1950	0
205	20250314	165600	2179640069	1950	1950	1950	1950	0
206	20250314	165500	2179640069	1950	1950	1950	1950	0
207	20250314	165400	2179640069	1950	1950	1950	1950	0
208	20250314	165300	2179640069	1950	1950	1950	1950	0
209	20250314	165200	2179640069	1950	1950	1950	1950	0
210	20250314	165100	2179640069	1950	1950	1950	1950	0
211	20250314	165000	2179640069	1950	1950	1950	1950	0
212	20250314	164900	2179640069	1950	1950	1950	1950	34188
213	20250314	164800	2179640069	1950	1950	1950	1950	0
214	20250314	164700	2179640069	1950	1950	1950	1950	0
215	20250314	164600	2179640069	1950	1950	1950	1950	0
216	20250314	164500	2179640069	1950	1950	1950	1950	0
217	20250314	164400	2179640069	1950	1950	1950	1950	0
218	20250314	164300	2179640069	1950	1950	1950	1950	0
219	20250314	164200	2179640069	1950	1950	1950	1950	0
220	20250314	164100	2179640069	1950	1950	1950	1950	0
221	20250314	164000	2179640069	1950	1950	1950	1950	0
222	20250314	163900	2179640069	1950	1950	1950	1950	0
223	20250314	163800	2179640069	1950	1950	1950	1950	0
224	20250314	163700	2179640069	1950	1950	1950	1950	0
225	20250314	163600	2179640069	1950	1950	1950	1950	0
226	20250314	163500	2179640069	1950	1950	1950	1950	0
227	20250314	163400	2179640069	1950	1950	1950	1950	0
228	20250314	163300	2179640069	1950	1950	1950	1950	0
229	20250314	163200	2179640069	1950	1950	1950	1950	0
230	20250314	163100	2179640069	1950	1950	1950	1950	0
231	20250314	163000	2179640069	1950	1950	1950	1950	0
232	20250314	162900	2179640069	1950	1950	1950	1950	0
233	20250314	162800	2179640069	1950	1950	1950	1950	0
234	20250314	162700	2179640069	1950	1950	1950	1950	0
235	20250314	162600	2179640069	1950	1950	1950	1950	0
236	20250314	162500	2179640069	1950	1950	1950	1950	0
237	20250314	162400	2179640069	1950	1950	1950	1950	0
238	20250314	162300	2179640069	1950	1950	1950	1950	0
239	20250314	162200	2179640069	1950	1950	1950	1950	0
240	20250314	162100	2179640069	1950	1950	1950	1950	0
241	20250314	162000	2179640069	1950	1950	1950	1950	0
242	20250314	161900	2179640069	1950	1950	1950	1950	34188
243	20250314	161800	2179640069	1950	1950	1950	1950	0
244	20250314	161700	2179640069	1950	1950	1950	1950	0
245	20250314	161600	2179640069	1950	1950	1950	1950	0
246	20250314	161500	2179640069	1950	1950	1950	1950	0
247	20250314	161400	2179640069	1950	1950	1950	1950	0
248	20250314	161300	2179640069	1950	1950	1950	1950	0
249	20250314	161200	2179640069	1950	1950	1950	1950	0
250	20250314	161100	2179640069	1950	1950	1950	1950	0
251	20250314	161000	2179640069	1950	1950	1950	1950	0
252	20250314	160900	2179640069	1950	1950	1950	1950	0
253	20250314	160800	2179640069	1950	1950	1950	1950	0
254	20250314	160700	2179640069	1950	1950	1950	1950	0
255	20250314	160600	2179640069	1950	1950	1950	1950	0
256	20250314	160500	2179640069	1950	1950	1950	1950	0
257	20250314	160400	2179640069	1950	1950	1950	1950	0
258	20250314	160300	2179640069	1950	1950	1950	1950	0
259	20250314	160200	2179640069	1950	1950	1950	1950	0
260	20250314	160100	2179640069	1950	1950	1950	1950	0
261	20250314	160000	2179640069	1950	1950	1950	1950	0
262	20250314	155900	2179640069	1950	1950	1950	1950	0
263	20250314	155800	2179640069	1950	1950	1950	1950	0
264	20250314	155700	2179640069	1950	1950	1950	1950	0
265	20250314	155600	2179640069	1950	1950	1950	1950	0
266	20250314	155500	2179640069	1950	1950	1950	1950	0
267	20250314	155400	2179640069	1950	1950	1950	1950	0
268	20250314	155300	2179640069	1950	1950	1950	1950	0
269	20250314	155200	2179640069	1950	1950	1950	1950	0
270	20250314	155100	2179640069	1950	1950	1950	1950	0
271	20250314	155000	2179640069	1950	1950	1950	1950	0
272	20250314	154900	2179640069	1950	1950	1950	1950	34188
273	20250314	154800	2179640069	1950	1950	1950	1950	0
274	20250314	154700	2179640069	1950	1950	1950	1950	0
275	20250314	154600	2179640069	1950	1950	1950	1950	0
276	20250314	154500	2179640069	1950	1950	1950	1950	0
277	20250314	154400	2179640069	1950	1950	1950	1950	0
278	20250314	154300	2179640069	1950	1950	1950	1950	0
279	20250314	154200	2179640069	1950	1950	1950	1950	0
280	20250314	154100	2179640069	1950	1950	1950	1950	0
281	20250314	154000	2179640069	1950	1950	1950	1950	0
282	20250314	153900	2179640069	1950	1950	1950	1950	0
283	20250314	153800	2179640069	1950	1950	1950	1950	0
284	20250314	153700	2179640069	1950	1950	1950	1950	0
285	20250314	153600	2179640069	1950	1950	1950	1950	0
286	20250314	153500	2179640069	1950	1950	1950	1950	0
287	20250314	153400	2179640069	1950	1950	1950	1950	0
288	20250314	153300	2179640069	1950	1950	1950	1950	0
289	20250314	153200	2179640069	1950	1950	1950	1950	0
290	20250314	153100	2179640069	1950	1950	1950	1950	0
291	20250314	153000	2179640069	1950	1950	1950	1950	34188
292	20250314	152900	2112973469	1948	1948	1948	1948	0
293	20250314	152800	2112973469	1948	1948	1948	1948	0
294	20250314	152700	2112973469	1948	1948	1948	1948	0
295	20250314	152600	2112973469	1948	1948	1948	1948	0
296	20250314	152500	2112973469	1948	1948	1948	1948	0
297	20250314	152400	2112973469	1948	1948	1948	1948	0
298	20250314	152300	2112973469	1948	1948	1948	1948	0
299	20250314	152200	2112973469	1948	1948	1948	1948	0
300	20250314	152100	2112973469	1948	1948	1948	1948	0
301	20250314	152000	2112973469	1948	1948	1948	1948	0
302	20250314	151900	2112973469	1948	1945	1948	1941	9231
303	20250314	151800	2095013620	1946	1947	1947	1943	2333
304	20250314	151700	2090475849	1947	1944	1948	1944	3331
305	20250314	151600	2083993070	1943	1940	1943	1940	2244
306	20250314	151500	2079635832	1939	1940	1940	1938	2107
307	20250314	151400	2075550376	1939	1938	1939	1938	2205
308	20250314	151300	2071276581	1938	1937	1938	1937	1365
309	20250314	151200	2068631342	1938	1938	1938	1938	1
310	20250314	151100	2068629404	1938	1928	1938	1928	832
311	20250314	151000	2067025298	1939	1933	1939	1933	268
312	20250314	150900	2066506160	1932	1929	1932	1927	11157
313	20250314	150800	2044982646	1930	1931	1931	1930	5428
314	20250314	150700	2034506194	1931	1929	1931	1929	2957
315	20250314	150600	2028798425	1933	1933	1934	1929	1377
316	20250314	150500	2026141031	1931	1940	1940	1930	5002
317	20250314	150400	2016482161	1938	1938	1938	1928	9635
318	20250314	150300	1997814010	1927	1937	1940	1927	8044
319	20250314	150200	1982228640	1935	1933	1937	1927	2013
320	20250314	150100	1978338027	1926	1929	1930	1926	2044
321	20250314	150000	1974393329	1930	1929	1930	1925	2351
322	20250314	145900	1969858813	1924	1924	1924	1924	904
323	20250314	145800	1968119517	1930	1928	1933	1923	5537
324	20250314	145700	1957459778	1927	1927	1927	1927	599
325	20250314	145600	1956305505	1927	1939	1939	1925	5075
326	20250314	145500	1946519301	1930	1930	1941	1930	5705
327	20250314	145400	1935467986	1930	1933	1936	1930	6799
328	20250314	145300	1922331570	1933	1938	1938	1932	6080
329	20250314	145200	1910569167	1936	1941	1943	1936	5383
330	20250314	145100	1900131074	1941	1941	1944	1940	4173
331	20250314	145000	1892033310	1941	1943	1944	1941	3085
332	20250314	144900	1886041262	1943	1944	1945	1943	1071
333	20250314	144800	1883960049	1944	1949	1950	1944	6899
334	20250314	144700	1870539984	1946	1948	1950	1946	2730
335	20250314	144600	1865220730	1949	1949	1949	1945	1666
336	20250314	144500	1861978840	1950	1946	1950	1944	27664
337	20250314	144400	1808125224	1946	1960	1960	1946	18121
338	20250314	144300	1772782115	1951	1957	1963	1946	20404
339	20250314	144200	1732968033	1951	1948	1965	1948	64839
340	20250314	144100	1606139169	1949	1945	1949	1944	4594
341	20250314	144000	1597199824	1944	1950	1950	1944	1965
342	20250314	143900	1593373276	1950	1945	1950	1942	5993
343	20250314	143800	1581711412	1945	1941	1951	1941	4958
344	20250314	143700	1572066842	1941	1944	1944	1941	2147
345	20250314	143600	1567894649	1944	1941	1944	1941	7508
346	20250314	143500	1553305459	1941	1940	1941	1938	1685
347	20250314	143400	1550036743	1941	1941	1943	1939	2560
348	20250314	143300	1545070912	1941	1938	1943	1937	6909
349	20250314	143200	1531672662	1942	1942	1942	1938	1406
350	20250314	143100	1528946594	1943	1943	1943	1943	1110
351	20250314	143000	1526789864	1943	1939	1944	1936	4760
352	20250314	142900	1517567895	1945	1941	1945	1941	2605
353	20250314	142800	1512506981	1937	1939	1939	1936	1171
354	20250314	142700	1510239462	1939	1937	1939	1937	36
355	20250314	142600	1510169708	1936	1942	1947	1935	2084
356	20250314	142500	1506126170	1942	1946	1947	1942	2918
357	20250314	142400	1500452528	1946	1952	1953	1946	4161
358	20250314	142300	1492340065	1953	1953	1955	1946	4555
359	20250314	142200	1483461954	1955	1934	1955	1934	17117
360	20250314	142100	1450206306	1931	1931	1931	1931	55
361	20250314	142000	1450100101	1935	1935	1935	1935	18
362	20250314	141900	1450065271	1935	1933	1935	1930	3781
363	20250314	141800	1442762356	1937	1938	1939	1937	2409
364	20250314	141700	1438095336	1938	1929	1938	1927	9008
365	20250314	141600	1420664593	1930	1930	1930	1930	208
366	20250314	141500	1420263153	1924	1924	1925	1924	1400
367	20250314	141400	1417569253	1924	1924	1930	1923	3280
368	20250314	141300	1411248642	1923	1923	1923	1923	15
369	20250314	141200	1411219797	1929	1925	1929	1924	197
370	20250314	141100	1410840594	1926	1926	1930	1926	112
371	20250314	141000	1410624878	1926	1930	1930	1926	2563
372	20250314	140900	1405688410	1930	1933	1933	1930	668
373	20250314	140800	1404397667	1933	1930	1934	1930	2770
374	20250314	140700	1399041894	1930	1926	1934	1925	8701
375	20250314	140600	1382269540	1930	1930	1931	1930	2120
376	20250314	140500	1378177900	1931	1924	1931	1924	7196
377	20250314	140400	1364313832	1924	1916	1924	1916	12108
378	20250314	140300	1341071594	1917	1917	1917	1917	0
379	20250314	140200	1341071594	1917	1917	1917	1917	2
380	20250314	140100	1341067760	1918	1912	1918	1909	1070
381	20250314	140000	1339021671	1912	1912	1912	1912	0
382	20250314	135900	1339021671	1912	1911	1912	1910	3104
383	20250314	135800	1333091507	1912	1913	1913	1912	927
384	20250314	135700	1331318853	1913	1920	1920	1913	3361
385	20250314	135600	1324886844	1920	1920	1920	1920	403
386	20250314	135500	1324113084	1922	1922	1922	1922	0
387	20250314	135400	1324113084	1922	1922	1922	1922	100
388	20250314	135300	1323920884	1923	1922	1923	1922	941
389	20250314	135200	1322111371	1923	1919	1923	1912	2067
390	20250314	135100	1318156742	1918	1913	1918	1913	4956
391	20250314	135000	1308661624	1913	1913	1913	1913	1001
392	20250314	134900	1306746711	1915	1915	1915	1915	0
393	20250314	134800	1306746711	1915	1915	1915	1915	500
394	20250314	134700	1305789211	1915	1912	1915	1912	273
395	20250314	134600	1305267232	1912	1913	1913	1912	489
396	20250314	134500	1304331776	1917	1917	1917	1917	1
397	20250314	134400	1304329859	1913	1918	1918	1913	4995
398	20250314	134300	1294756468	1919	1920	1920	1919	1801
399	20250314	134200	1291299457	1923	1923	1923	1923	0
400	20250314	134100	1291299457	1923	1923	1923	1923	386
401	20250314	134000	1290557179	1923	1923	1923	1923	591
402	20250314	133900	1289420686	1924	1924	1924	1924	0
403	20250314	133800	1289420686	1924	1924	1924	1924	3
404	20250314	133700	1289414914	1924	1924	1924	1924	8
405	20250314	133600	1289399522	1920	1923	1923	1920	2058
406	20250314	133500	1285446475	1924	1924	1924	1924	129
407	20250314	133400	1285198279	1924	1924	1924	1924	718
408	20250314	133300	1283816847	1924	1923	1924	1923	3547
409	20250314	133200	1276993760	1923	1923	1923	1923	253
410	20250314	133100	1276507241	1924	1924	1924	1924	0
411	20250314	133000	1276507241	1924	1923	1924	1923	63
412	20250314	132900	1276386031	1924	1924	1924	1924	518
413	20250314	132800	1275389399	1925	1925	1925	1925	0
414	20250314	132700	1275389399	1925	1925	1925	1925	923
415	20250314	132600	1273612624	1925	1925	1925	1925	40
416	20250314	132500	1273535624	1927	1927	1927	1927	0
417	20250314	132400	1273535624	1927	1927	1927	1927	0
418	20250314	132300	1273535624	1927	1923	1927	1923	1699
419	20250314	132200	1270266185	1923	1923	1923	1923	5000
420	20250314	132100	1260651185	1923	1923	1923	1923	677
421	20250314	132000	1259349314	1923	1923	1923	1923	1375
422	20250314	131900	1256705189	1923	1923	1923	1923	300
423	20250314	131800	1256128289	1925	1923	1926	1923	3909
424	20250314	131700	1248602831	1923	1923	1923	1923	100
425	20250314	131600	1248410531	1924	1924	1924	1924	0
426	20250314	131500	1248410531	1924	1924	1924	1924	1739
427	20250314	131400	1245064695	1924	1923	1924	1923	5674
428	20250314	131300	1234149610	1923	1923	1923	1923	3267
429	20250314	131200	1227867169	1923	1913	1923	1913	4210
430	20250314	131100	1219771804	1922	1922	1922	1922	0
431	20250314	131000	1219771804	1922	1922	1922	1922	834
432	20250314	130900	1218168856	1923	1923	1923	1923	0
433	20250314	130800	1218168856	1923	1923	1923	1923	1
434	20250314	130700	1218166933	1912	1923	1924	1912	8563
435	20250314	130600	1201766944	1923	1921	1923	1918	6964
436	20250314	130500	1188380235	1923	1915	1923	1915	2371
437	20250314	130400	1183822853	1915	1914	1915	1914	235
438	20250314	130300	1183372863	1915	1915	1915	1915	835
439	20250314	130200	1181773838	1915	1915	1916	1915	66
440	20250314	130100	1181647447	1914	1918	1918	1914	701
441	20250314	130000	1180305403	1915	1915	1915	1915	150
442	20250314	125900	1180018153	1914	1917	1917	1914	50
443	20250314	125800	1179922390	1918	1918	1918	1918	500
444	20250314	125700	1178963390	1918	1919	1919	1918	2025
445	20250314	125600	1175077935	1918	1918	1918	1918	5
446	20250314	125500	1175068345	1921	1914	1921	1914	948
447	20250314	125400	1173248733	1915	1915	1915	1915	767
448	20250314	125300	1171779928	1915	1915	1915	1915	1
449	20250314	125200	1171778013	1922	1915	1922	1915	74
450	20250314	125100	1171635792	1925	1924	1925	1924	2000
451	20250314	125000	1167786352	1925	1915	1925	1913	5002
452	20250314	124900	1158217339	1927	1919	1927	1919	9344
453	20250314	124800	1140249070	1911	1919	1919	1911	1661
454	20250314	124700	1137067771	1916	1916	1916	1916	686
455	20250314	124600	1135753395	1916	1916	1919	1916	7098
456	20250314	124500	1122146305	1916	1913	1916	1910	2360
457	20250314	124400	1117630728	1917	1917	1917	1917	1989
458	20250314	124300	1113817815	1914	1914	1914	1914	63
459	20250314	124200	1113697233	1914	1911	1917	1911	1523
460	20250314	124100	1110779738	1917	1917	1917	1917	0
461	20250314	124000	1110779738	1917	1917	1917	1917	0
462	20250314	123900	1110779738	1917	1917	1917	1917	3613
463	20250314	123800	1103853617	1917	1917	1918	1917	5378
464	20250314	123700	1093540483	1917	1913	1918	1913	3114
465	20250314	123600	1087575558	1914	1910	1914	1909	3101
466	20250314	123500	1081654815	1909	1909	1909	1909	0
467	20250314	123400	1081654815	1909	1912	1912	1909	999
468	20250314	123300	1079744986	1912	1917	1917	1912	399
469	20250314	123200	1078980936	1917	1917	1917	1917	609
470	20250314	123100	1077813483	1917	1915	1917	1915	2921
471	20250314	123000	1072219368	1915	1908	1915	1908	1478
472	20250314	122900	1069397801	1908	1904	1908	1904	104
473	20250314	122800	1069199777	1903	1903	1903	1903	0
474	20250314	122700	1069199777	1903	1908	1908	1903	1001
475	20250314	122600	1067294819	1903	1904	1904	1903	30
476	20250314	122500	1067237702	1904	1909	1909	1904	2010
477	20250314	122400	1063410612	1910	1910	1910	1910	1
478	20250314	122300	1063408702	1900	1900	1900	1900	0
479	20250314	122200	1063408702	1900	1910	1911	1900	111
480	20250314	122100	1063197690	1906	1906	1906	1906	770
481	20250314	122000	1061730070	1906	1906	1906	1906	300
482	20250314	121900	1061158270	1906	1906	1906	1904	892
483	20250314	121800	1059458718	1900	1899	1900	1899	814
484	20250314	121700	1057912129	1899	1898	1899	1898	1402
485	20250314	121600	1055251126	1898	1897	1898	1893	2769
486	20250314	121500	1049998406	1897	1897	1897	1897	198
487	20250314	121400	1049622800	1898	1900	1900	1898	30
488	20250314	121300	1049565858	1900	1900	1900	1900	113
489	20250314	121200	1049351158	1900	1898	1900	1898	10
490	20250314	121100	1049332164	1900	1898	1900	1898	2876
491	20250314	121000	1043870799	1898	1898	1898	1894	947
492	20250314	120900	1042075993	1898	1894	1898	1893	2379
493	20250314	120800	1037571623	1894	1898	1898	1894	835
494	20250314	120700	1035989709	1898	1894	1899	1892	687
495	20250314	120600	1034688006	1894	1892	1894	1890	202
496	20250314	120500	1034305914	1895	1888	1895	1888	3381
497	20250314	120400	1027910379	1887	1898	1898	1887	11935
498	20250314	120300	1005333856	1899	1900	1900	1899	753
499	20250314	120200	1003903839	1899	1900	1900	1898	2393
500	20250314	120100	999361221	1899	1900	1900	1899	947
501	20250314	120000	997562124	1900	1900	1900	1898	3881
502	20250314	115900	990191475	1906	1906	1906	1906	2
503	20250314	115800	990187663	1899	1911	1911	1899	7688
504	20250314	115700	975567701	1906	1907	1907	1906	1441
505	20250314	115600	972820624	1907	1907	1913	1907	1085
506	20250314	115500	970751433	1907	1909	1909	1907	861
507	20250314	115400	969108989	1909	1913	1913	1909	2198
508	20250314	115300	964911461	1913	1910	1913	1910	741
509	20250314	115200	963495869	1910	1910	1911	1910	1235
510	20250314	115100	961136969	1912	1912	1913	1911	591
511	20250314	115000	960007558	1909	1913	1913	1909	4666
512	20250314	114900	951089524	1914	1916	1916	1913	1844
513	20250314	114800	947559058	1920	1919	1921	1916	3768
514	20250314	114700	940336947	1918	1920	1921	1918	3614
515	20250314	114600	933402782	1922	1922	1922	1922	114
516	20250314	114500	933183674	1922	1922	1922	1922	0
517	20250314	114400	933183674	1922	1920	1922	1918	2887
518	20250314	114300	927644083	1919	1922	1922	1919	3019
519	20250314	114200	921848495	1920	1922	1925	1919	8217
520	20250314	114100	906069673	1923	1926	1927	1923	2837
521	20250314	114000	900613167	1927	1925	1927	1925	3336
522	20250314	113900	894189467	1925	1922	1925	1922	5530
523	20250314	113800	883555497	1922	1924	1924	1921	3106
524	20250314	113700	877585405	1925	1927	1927	1924	570
525	20250314	113600	876488363	1925	1926	1927	1925	4733
526	20250314	113500	867372736	1926	1924	1926	1923	6211
527	20250314	113400	855420950	1924	1920	1924	1919	21260
528	20250314	113300	814582089	1921	1921	1921	1920	6146
529	20250314	113200	802777623	1921	1918	1921	1917	3758
530	20250314	113100	795566343	1918	1917	1918	1917	6174
531	20250314	113000	783730783	1917	1916	1917	1916	119
532	20250314	112900	783502765	1916	1919	1919	1915	675
533	20250314	112800	782209465	1919	1915	1919	1915	7883
534	20250314	112700	767094461	1915	1916	1916	1915	541
535	20250314	112600	766058405	1914	1916	1917	1914	57
536	20250314	112500	765949217	1916	1916	1916	1916	10
537	20250314	112400	765930057	1917	1917	1917	1917	18
538	20250314	112300	765895551	1912	1914	1914	1912	1600
539	20250314	112200	762835603	1917	1917	1917	1917	28
540	20250314	112100	762781927	1917	1917	1917	1917	153
541	20250314	112000	762488626	1914	1918	1918	1914	280
542	20250314	111900	761952306	1918	1917	1918	1913	570
543	20250314	111800	760860419	1917	1917	1917	1911	2407
544	20250314	111700	756254538	1918	1915	1918	1912	703
545	20250314	111600	754909178	1915	1915	1915	1912	1842
546	20250314	111500	751385709	1918	1915	1918	1915	10
547	20250314	111400	751366532	1913	1915	1915	1913	3627
548	20250314	111300	744421429	1916	1916	1916	1916	1661
549	20250314	111200	741238953	1916	1918	1918	1916	2947
550	20250314	111100	735589351	1921	1920	1921	1920	333
551	20250314	111000	734949690	1915	1919	1919	1915	600
552	20250314	110900	733800072	1921	1921	1921	1920	67
553	20250314	110800	733671397	1923	1915	1923	1915	3464
554	20250314	110700	727026050	1915	1915	1917	1915	5174
555	20250314	110600	717108837	1915	1915	1915	1915	671
556	20250314	110500	715823872	1917	1911	1917	1911	1172
557	20250314	110400	713577864	1916	1913	1917	1913	5316
558	20250314	110300	703407367	1913	1913	1913	1913	600
559	20250314	110200	702259567	1914	1914	1914	1914	0
560	20250314	110100	702259567	1914	1915	1915	1914	301
561	20250314	110000	701683153	1916	1916	1916	1916	0
562	20250314	105900	701683153	1916	1912	1916	1912	6171
563	20250314	105800	689866399	1912	1911	1912	1906	2192
564	20250314	105700	685686337	1911	1911	1911	1911	448
565	20250314	105600	684830209	1912	1912	1912	1912	52
566	20250314	105500	684730785	1913	1912	1913	1910	2888
567	20250314	105400	679209447	1912	1910	1912	1910	1086
568	20250314	105300	677134327	1910	1901	1910	1901	2969
569	20250314	105200	671472005	1905	1905	1905	1905	0
570	20250314	105100	671472005	1905	1905	1905	1905	2
571	20250314	105000	671468195	1899	1899	1905	1897	5529
572	20250314	104900	660973575	1905	1905	1905	1905	0
573	20250314	104800	660973575	1905	1900	1905	1898	868
574	20250314	104700	659324380	1904	1904	1905	1904	1031
575	20250314	104600	657361029	1904	1904	1904	1904	77
576	20250314	104500	657214421	1905	1905	1905	1905	81
577	20250314	104400	657060116	1904	1904	1904	1904	304
578	20250314	104300	656481300	1905	1905	1905	1905	129
579	20250314	104200	656235555	1905	1904	1905	1904	27
580	20250314	104100	656184146	1906	1906	1906	1906	2
581	20250314	104000	656180334	1900	1901	1901	1899	554
582	20250314	103900	655128231	1909	1909	1909	1909	0
583	20250314	103800	655128231	1909	1909	1909	1909	0
584	20250314	103700	655128231	1909	1909	1909	1909	0
585	20250314	103600	655128231	1909	1903	1909	1893	4989
586	20250314	103500	645666979	1911	1900	1911	1900	2803
587	20250314	103400	640323310	1900	1901	1901	1900	800
588	20250314	103300	638803210	1900	1892	1904	1892	1179
589	20250314	103200	636562321	1892	1893	1893	1890	1787
590	20250314	103100	633183170	1899	1894	1900	1890	4143
591	20250314	103000	625332619	1895	1896	1896	1895	612
592	20250314	102900	624172779	1902	1902	1902	1902	57
593	20250314	102800	624064365	1900	1900	1900	1900	240
594	20250314	102700	623608365	1900	1900	1900	1895	1187
595	20250314	102600	621357743	1900	1901	1904	1897	3515
596	20250314	102500	614681966	1901	1901	1901	1901	0
597	20250314	102400	614681966	1901	1901	1901	1901	463
598	20250314	102300	613801803	1907	1907	1907	1900	2003
599	20250314	102200	609989094	1900	1900	1900	1900	0
600	20250314	102100	609989094	1900	1900	1900	1900	50
601	20250314	102000	609894094	1900	1900	1900	1900	0
602	20250314	101900	609894094	1900	1900	1900	1900	723
603	20250314	101800	608520394	1900	1903	1903	1900	5441
604	20250314	101700	598176379	1908	1908	1908	1908	61
605	20250314	101600	598059991	1901	1902	1902	1901	298
606	20250314	101500	597493466	1901	1903	1904	1901	6753
607	20250314	101400	584651426	1903	1901	1915	1901	1012
608	20250314	101300	582721800	1900	1900	1900	1900	0
609	20250314	101200	582721800	1900	1896	1900	1896	37
610	20250314	101100	582651504	1894	1894	1895	1894	4683
611	20250314	101000	573781884	1894	1903	1903	1894	8588
612	20250314	100900	557474243	1902	1906	1906	1902	1968
613	20250314	100800	553727378	1906	1906	1906	1906	80
614	20250314	100700	553574898	1906	1906	1906	1906	12
615	20250314	100600	553552026	1905	1908	1908	1905	1421
616	20250314	100500	550842438	1908	1908	1910	1908	2399
617	20250314	100400	546263631	1908	1909	1909	1908	1996
618	20250314	100300	542453342	1910	1909	1910	1909	220
619	20250314	100200	542033342	1912	1912	1912	1912	654
620	20250314	100100	540782894	1909	1908	1909	1908	2333
621	20250314	100000	536329298	1909	1909	1910	1909	4666
622	20250314	095900	527421413	1909	1912	1912	1909	530
623	20250314	095800	526408603	1912	1912	1913	1912	1286
624	20250314	095700	523949766	1912	1910	1914	1910	562
625	20250314	095600	522875434	1905	1905	1905	1905	1761
626	20250314	095500	519520729	1905	1914	1914	1901	7124
627	20250314	095400	505936585	1912	1914	1914	1912	500
628	20250314	095300	504980108	1920	1915	1920	1913	762
629	20250314	095200	503520095	1920	1920	1920	1920	5640
630	20250314	095100	492691295	1919	1919	1919	1919	2510
631	20250314	095000	487874605	1919	1919	1919	1919	600
632	20250314	094900	486723205	1912	1916	1916	1911	2597
633	20250314	094800	481754162	1918	1922	1922	1918	1627
634	20250314	094700	478628844	1922	1920	1923	1920	1258
635	20250314	094600	476211410	1921	1916	1923	1916	4964
636	20250314	094500	466689309	1918	1915	1918	1908	3053
637	20250314	094400	460854676	1908	1908	1908	1908	1500
638	20250314	094300	457992676	1914	1908	1914	1908	3497
639	20250314	094200	451313321	1910	1911	1911	1909	799
640	20250314	094100	449787137	1914	1914	1914	1914	500
641	20250314	094000	448830137	1917	1917	1917	1917	1835
642	20250314	093900	445312442	1917	1903	1917	1903	1629
643	20250314	093800	442199799	1903	1902	1911	1901	7706
644	20250314	093700	427535631	1901	1912	1912	1901	1442
645	20250314	093600	424785745	1910	1920	1920	1910	5815
646	20250314	093500	413644870	1926	1926	1926	1919	9488
647	20250314	093400	395408914	1935	1934	1936	1929	4799
648	20250314	093300	386136382	1931	1923	1940	1923	25867
649	20250314	093200	336177024	1920	1916	1920	1916	6363
650	20250314	093100	323978310	1916	1916	1926	1911	5528
651	20250314	093000	313384679	1916	1909	1930	1909	23568
652	20250314	092900	268109687	1910	1900	1910	1900	4611
653	20250314	092800	259313337	1901	1891	1901	1890	2710
654	20250314	092700	254169320	1891	1887	1891	1885	3603
655	20250314	092600	247359964	1890	1892	1892	1890	1289
656	20250314	092500	244923310	1885	1885	1892	1885	5364
657	20250314	092400	234791473	1876	1882	1884	1876	2382
658	20250314	092300	230312102	1880	1880	1880	1876	3919
659	20250314	092200	222945127	1880	1884	1884	1880	996
660	20250314	092100	221070929	1884	1885	1889	1881	5276
661	20250314	092000	211127005	1885	1880	1889	1880	4122
662	20250314	091900	203353929	1883	1868	1883	1868	3576
663	20250314	091800	196630311	1867	1868	1868	1867	561
664	20250314	091700	195582433	1867	1868	1868	1866	1780
665	20250314	091600	192259926	1879	1875	1879	1875	1103
666	20250314	091500	190190206	1864	1863	1873	1863	922
667	20250314	091400	188467332	1863	1873	1873	1863	224
668	20250314	091300	188049980	1860	1860	1860	1860	0
669	20250314	091200	188049980	1860	1864	1873	1860	5506
670	20250314	091100	177793609	1864	1866	1866	1864	1031
671	20250314	091000	175870575	1871	1878	1878	1865	4645
672	20250314	090900	167174277	1875	1883	1884	1875	2929
673	20250314	090800	161678702	1885	1871	1885	1871	2895
674	20250314	090700	156245597	1872	1869	1872	1864	2687
675	20250314	090600	151222717	1864	1853	1867	1853	8329
676	20250314	090500	135764566	1853	1867	1867	1851	15327
677	20250314	090400	107344909	1867	1866	1867	1861	5005
678	20250314	090300	98014492	1860	1860	1860	1853	6510
679	20250314	090200	85921970	1861	1859	1861	1858	15046
680	20250314	090100	57941470	1859	1866	1866	1851	19587
681	20250314	090000	21540627	1862	1870	1878	1861	11555