KissMeData/042510/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	192800	136198826	1927	1927	1927	1927	4419
3	20250312	192700	136198826	1927	1927	1927	1927	0
4	20250312	192600	136198826	1927	1927	1927	1927	0
5	20250312	192500	136198826	1927	1927	1927	1927	0
6	20250312	192400	136198826	1927	1927	1927	1927	0
7	20250312	192300	136198826	1927	1927	1927	1927	0
8	20250312	192200	136198826	1927	1927	1927	1927	0
9	20250312	192100	136198826	1927	1927	1927	1927	0
10	20250312	192000	136198826	1927	1927	1927	1927	0
11	20250312	191900	136198826	1927	1927	1927	1927	0
12	20250312	191800	136198826	1927	1927	1927	1927	0
13	20250312	191700	136198826	1927	1927	1927	1927	0
14	20250312	191600	136198826	1927	1927	1927	1927	0
15	20250312	191500	136198826	1927	1927	1927	1927	0
16	20250312	191400	136198826	1927	1927	1927	1927	0
17	20250312	191300	136198826	1927	1927	1927	1927	0
18	20250312	191200	136198826	1927	1927	1927	1927	0
19	20250312	191100	136198826	1927	1927	1927	1927	0
20	20250312	191000	136198826	1927	1927	1927	1927	0
21	20250312	190900	136198826	1927	1927	1927	1927	0
22	20250312	190800	136198826	1927	1927	1927	1927	0
23	20250312	190700	136198826	1927	1927	1927	1927	0
24	20250312	190600	136198826	1927	1927	1927	1927	0
25	20250312	190500	136198826	1927	1927	1927	1927	0
26	20250312	190400	136198826	1927	1927	1927	1927	0
27	20250312	190300	136198826	1927	1927	1927	1927	0
28	20250312	190200	136198826	1927	1927	1927	1927	0
29	20250312	190100	136198826	1927	1927	1927	1927	0
30	20250312	190000	136198826	1927	1927	1927	1927	0
31	20250312	185900	136198826	1927	1927	1927	1927	0
32	20250312	185800	136198826	1927	1927	1927	1927	4419
33	20250312	185700	136198826	1927	1927	1927	1927	0
34	20250312	185600	136198826	1927	1927	1927	1927	0
35	20250312	185500	136198826	1927	1927	1927	1927	0
36	20250312	185400	136198826	1927	1927	1927	1927	0
37	20250312	185300	136198826	1927	1927	1927	1927	0
38	20250312	185200	136198826	1927	1927	1927	1927	0
39	20250312	185100	136198826	1927	1927	1927	1927	0
40	20250312	185000	136198826	1927	1927	1927	1927	0
41	20250312	184900	136198826	1927	1927	1927	1927	0
42	20250312	184800	136198826	1927	1927	1927	1927	0
43	20250312	184700	136198826	1927	1927	1927	1927	0
44	20250312	184600	136198826	1927	1927	1927	1927	0
45	20250312	184500	136198826	1927	1927	1927	1927	0
46	20250312	184400	136198826	1927	1927	1927	1927	0
47	20250312	184300	136198826	1927	1927	1927	1927	0
48	20250312	184200	136198826	1927	1927	1927	1927	0
49	20250312	184100	136198826	1927	1927	1927	1927	0
50	20250312	184000	136198826	1927	1927	1927	1927	0
51	20250312	183900	136198826	1927	1927	1927	1927	0
52	20250312	183800	136198826	1927	1927	1927	1927	0
53	20250312	183700	136198826	1927	1927	1927	1927	0
54	20250312	183600	136198826	1927	1927	1927	1927	0
55	20250312	183500	136198826	1927	1927	1927	1927	0
56	20250312	183400	136198826	1927	1927	1927	1927	0
57	20250312	183300	136198826	1927	1927	1927	1927	0
58	20250312	183200	136198826	1927	1927	1927	1927	0
59	20250312	183100	136198826	1927	1927	1927	1927	0
60	20250312	183000	136198826	1927	1927	1927	1927	0
61	20250312	182900	136198826	1927	1927	1927	1927	0
62	20250312	182800	136198826	1927	1927	1927	1927	4419
63	20250312	182700	136198826	1927	1927	1927	1927	0
64	20250312	182600	136198826	1927	1927	1927	1927	0
65	20250312	182500	136198826	1927	1927	1927	1927	0
66	20250312	182400	136198826	1927	1927	1927	1927	0
67	20250312	182300	136198826	1927	1927	1927	1927	0
68	20250312	182200	136198826	1927	1927	1927	1927	0
69	20250312	182100	136198826	1927	1927	1927	1927	0
70	20250312	182000	136198826	1927	1927	1927	1927	0
71	20250312	181900	136198826	1927	1927	1927	1927	0
72	20250312	181800	136198826	1927	1927	1927	1927	0
73	20250312	181700	136198826	1927	1927	1927	1927	0
74	20250312	181600	136198826	1927	1927	1927	1927	0
75	20250312	181500	136198826	1927	1927	1927	1927	0
76	20250312	181400	136198826	1927	1927	1927	1927	0
77	20250312	181300	136198826	1927	1927	1927	1927	0
78	20250312	181200	136198826	1927	1927	1927	1927	0
79	20250312	181100	136198826	1927	1927	1927	1927	0
80	20250312	181000	136198826	1927	1927	1927	1927	0
81	20250312	180900	136198826	1927	1927	1927	1927	0
82	20250312	180800	136198826	1927	1927	1927	1927	0
83	20250312	180700	136198826	1927	1927	1927	1927	0
84	20250312	180600	136198826	1927	1927	1927	1927	0
85	20250312	180500	136198826	1927	1927	1927	1927	0
86	20250312	180400	136198826	1927	1927	1927	1927	0
87	20250312	180300	136198826	1927	1927	1927	1927	0
88	20250312	180200	136198826	1927	1927	1927	1927	0
89	20250312	180100	136198826	1927	1927	1927	1927	0
90	20250312	180000	136198826	1927	1927	1927	1927	0
91	20250312	175900	136198826	1927	1927	1927	1927	0
92	20250312	175800	136198826	1927	1927	1927	1927	4419
93	20250312	175700	136198826	1927	1927	1927	1927	0
94	20250312	175600	136198826	1927	1927	1927	1927	0
95	20250312	175500	136198826	1927	1927	1927	1927	0
96	20250312	175400	136198826	1927	1927	1927	1927	0
97	20250312	175300	136198826	1927	1927	1927	1927	0
98	20250312	175200	136198826	1927	1927	1927	1927	0
99	20250312	175100	136198826	1927	1927	1927	1927	0
100	20250312	175000	136198826	1927	1927	1927	1927	0
101	20250312	174900	136198826	1927	1927	1927	1927	0
102	20250312	174800	136198826	1927	1927	1927	1927	0
103	20250312	174700	136198826	1927	1927	1927	1927	0
104	20250312	174600	136198826	1927	1927	1927	1927	0
105	20250312	174500	136198826	1927	1927	1927	1927	0
106	20250312	174400	136198826	1927	1927	1927	1927	0
107	20250312	174300	136198826	1927	1927	1927	1927	0
108	20250312	174200	136198826	1927	1927	1927	1927	0
109	20250312	174100	136198826	1927	1927	1927	1927	0
110	20250312	174000	136198826	1927	1927	1927	1927	0
111	20250312	173900	136198826	1927	1927	1927	1927	0
112	20250312	173800	136198826	1927	1927	1927	1927	0
113	20250312	173700	136198826	1927	1927	1927	1927	0
114	20250312	173600	136198826	1927	1927	1927	1927	0
115	20250312	173500	136198826	1927	1927	1927	1927	0
116	20250312	173400	136198826	1927	1927	1927	1927	0
117	20250312	173300	136198826	1927	1927	1927	1927	0
118	20250312	173200	136198826	1927	1927	1927	1927	0
119	20250312	173100	136198826	1927	1927	1927	1927	0
120	20250312	173000	136198826	1927	1927	1927	1927	0
121	20250312	172900	136198826	1927	1927	1927	1927	0
122	20250312	172800	136198826	1927	1927	1927	1927	4419
123	20250312	172700	136198826	1927	1927	1927	1927	0
124	20250312	172600	136198826	1927	1927	1927	1927	0
125	20250312	172500	136198826	1927	1927	1927	1927	0
126	20250312	172400	136198826	1927	1927	1927	1927	0
127	20250312	172300	136198826	1927	1927	1927	1927	0
128	20250312	172200	136198826	1927	1927	1927	1927	0
129	20250312	172100	136198826	1927	1927	1927	1927	0
130	20250312	172000	136198826	1927	1927	1927	1927	0
131	20250312	171900	136198826	1927	1927	1927	1927	0
132	20250312	171800	136198826	1927	1927	1927	1927	0
133	20250312	171700	136198826	1927	1927	1927	1927	0
134	20250312	171600	136198826	1927	1927	1927	1927	0
135	20250312	171500	136198826	1927	1927	1927	1927	0
136	20250312	171400	136198826	1927	1927	1927	1927	0
137	20250312	171300	136198826	1927	1927	1927	1927	0
138	20250312	171200	136198826	1927	1927	1927	1927	0
139	20250312	171100	136198826	1927	1927	1927	1927	0
140	20250312	171000	136198826	1927	1927	1927	1927	0
141	20250312	170900	136198826	1927	1927	1927	1927	0
142	20250312	170800	136198826	1927	1927	1927	1927	0
143	20250312	170700	136198826	1927	1927	1927	1927	0
144	20250312	170600	136198826	1927	1927	1927	1927	0
145	20250312	170500	136198826	1927	1927	1927	1927	0
146	20250312	170400	136198826	1927	1927	1927	1927	0
147	20250312	170300	136198826	1927	1927	1927	1927	0
148	20250312	170200	136198826	1927	1927	1927	1927	0
149	20250312	170100	136198826	1927	1927	1927	1927	0
150	20250312	170000	136198826	1927	1927	1927	1927	0
151	20250312	165900	136198826	1927	1927	1927	1927	0
152	20250312	165800	136198826	1927	1927	1927	1927	4419
153	20250312	165700	136198826	1927	1927	1927	1927	0
154	20250312	165600	136198826	1927	1927	1927	1927	0
155	20250312	165500	136198826	1927	1927	1927	1927	0
156	20250312	165400	136198826	1927	1927	1927	1927	0
157	20250312	165300	136198826	1927	1927	1927	1927	0
158	20250312	165200	136198826	1927	1927	1927	1927	0
159	20250312	165100	136198826	1927	1927	1927	1927	0
160	20250312	165000	136198826	1927	1927	1927	1927	0
161	20250312	164900	136198826	1927	1927	1927	1927	0
162	20250312	164800	136198826	1927	1927	1927	1927	0
163	20250312	164700	136198826	1927	1927	1927	1927	0
164	20250312	164600	136198826	1927	1927	1927	1927	0
165	20250312	164500	136198826	1927	1927	1927	1927	0
166	20250312	164400	136198826	1927	1927	1927	1927	0
167	20250312	164300	136198826	1927	1927	1927	1927	0
168	20250312	164200	136198826	1927	1927	1927	1927	0
169	20250312	164100	136198826	1927	1927	1927	1927	0
170	20250312	164000	136198826	1927	1927	1927	1927	0
171	20250312	163900	136198826	1927	1927	1927	1927	0
172	20250312	163800	136198826	1927	1927	1927	1927	0
173	20250312	163700	136198826	1927	1927	1927	1927	0
174	20250312	163600	136198826	1927	1927	1927	1927	0
175	20250312	163500	136198826	1927	1927	1927	1927	0
176	20250312	163400	136198826	1927	1927	1927	1927	0
177	20250312	163300	136198826	1927	1927	1927	1927	0
178	20250312	163200	136198826	1927	1927	1927	1927	0
179	20250312	163100	136198826	1927	1927	1927	1927	0
180	20250312	163000	136198826	1927	1927	1927	1927	0
181	20250312	162900	136198826	1927	1927	1927	1927	0
182	20250312	162800	136198826	1927	1927	1927	1927	4419
183	20250312	162700	136198826	1927	1927	1927	1927	0
184	20250312	162600	136198826	1927	1927	1927	1927	0
185	20250312	162500	136198826	1927	1927	1927	1927	0
186	20250312	162400	136198826	1927	1927	1927	1927	0
187	20250312	162300	136198826	1927	1927	1927	1927	0
188	20250312	162200	136198826	1927	1927	1927	1927	0
189	20250312	162100	136198826	1927	1927	1927	1927	0
190	20250312	162000	136198826	1927	1927	1927	1927	0
191	20250312	161900	136198826	1927	1927	1927	1927	0
192	20250312	161800	136198826	1927	1927	1927	1927	0
193	20250312	161700	136198826	1927	1927	1927	1927	0
194	20250312	161600	136198826	1927	1927	1927	1927	0
195	20250312	161500	136198826	1927	1927	1927	1927	0
196	20250312	161400	136198826	1927	1927	1927	1927	0
197	20250312	161300	136198826	1927	1927	1927	1927	0
198	20250312	161200	136198826	1927	1927	1927	1927	0
199	20250312	161100	136198826	1927	1927	1927	1927	0
200	20250312	161000	136198826	1927	1927	1927	1927	0
201	20250312	160900	136198826	1927	1927	1927	1927	0
202	20250312	160800	136198826	1927	1927	1927	1927	0
203	20250312	160700	136198826	1927	1927	1927	1927	0
204	20250312	160600	136198826	1927	1927	1927	1927	0
205	20250312	160500	136198826	1927	1927	1927	1927	0
206	20250312	160400	136198826	1927	1927	1927	1927	0
207	20250312	160300	136198826	1927	1927	1927	1927	0
208	20250312	160200	136198826	1927	1927	1927	1927	0
209	20250312	160100	136198826	1927	1927	1927	1927	0
210	20250312	160000	136198826	1927	1927	1927	1927	0
211	20250312	155900	136198826	1927	1927	1927	1927	0
212	20250312	155800	136198826	1927	1927	1927	1927	4419
213	20250312	155700	136198826	1927	1927	1927	1927	0
214	20250312	155600	136198826	1927	1927	1927	1927	0
215	20250312	155500	136198826	1927	1927	1927	1927	0
216	20250312	155400	136198826	1927	1927	1927	1927	0
217	20250312	155300	136198826	1927	1927	1927	1927	0
218	20250312	155200	136198826	1927	1927	1927	1927	0
219	20250312	155100	136198826	1927	1927	1927	1927	0
220	20250312	155000	136198826	1927	1927	1927	1927	0
221	20250312	154900	136198826	1927	1927	1927	1927	0
222	20250312	154800	136198826	1927	1927	1927	1927	0
223	20250312	154700	136198826	1927	1927	1927	1927	0
224	20250312	154600	136198826	1927	1927	1927	1927	0
225	20250312	154500	136198826	1927	1927	1927	1927	0
226	20250312	154400	136198826	1927	1927	1927	1927	0
227	20250312	154300	136198826	1927	1927	1927	1927	0
228	20250312	154200	136198826	1927	1927	1927	1927	0
229	20250312	154100	136198826	1927	1927	1927	1927	0
230	20250312	154000	136198826	1927	1927	1927	1927	0
231	20250312	153900	136198826	1927	1927	1927	1927	0
232	20250312	153800	136198826	1927	1927	1927	1927	0
233	20250312	153700	136198826	1927	1927	1927	1927	0
234	20250312	153600	136198826	1927	1927	1927	1927	0
235	20250312	153500	136198826	1927	1927	1927	1927	0
236	20250312	153400	136198826	1927	1927	1927	1927	0
237	20250312	153300	136198826	1927	1927	1927	1927	0
238	20250312	153200	136198826	1927	1927	1927	1927	0
239	20250312	153100	136198826	1927	1927	1927	1927	0
240	20250312	153000	136198826	1927	1927	1927	1927	4419
241	20250312	152900	127683413	1933	1933	1933	1933	0
242	20250312	152800	127683413	1933	1933	1933	1933	0
243	20250312	152700	127683413	1933	1933	1933	1933	0
244	20250312	152600	127683413	1933	1933	1933	1933	0
245	20250312	152500	127683413	1933	1933	1933	1933	0
246	20250312	152400	127683413	1933	1933	1933	1933	0
247	20250312	152300	127683413	1933	1933	1933	1933	0
248	20250312	152200	127683413	1933	1933	1933	1933	0
249	20250312	152100	127683413	1933	1933	1933	1933	0
250	20250312	152000	127683413	1933	1933	1933	1933	0
251	20250312	151900	127683413	1933	1932	1933	1932	12
252	20250312	151800	127660227	1932	1933	1933	1932	622
253	20250312	151700	126458340	1932	1932	1932	1932	0
254	20250312	151600	126458340	1932	1932	1932	1932	120
255	20250312	151500	126226500	1933	1933	1933	1933	0
256	20250312	151400	126226500	1933	1933	1933	1933	0
257	20250312	151300	126226500	1933	1933	1933	1933	0
258	20250312	151200	126226500	1933	1933	1933	1933	0
259	20250312	151100	126226500	1933	1933	1933	1932	23
260	20250312	151000	126182061	1932	1932	1932	1932	1157
261	20250312	150900	123946737	1932	1932	1932	1932	447
262	20250312	150800	123083133	1932	1932	1932	1932	0
263	20250312	150700	123083133	1932	1932	1933	1932	415
264	20250312	150600	122281348	1932	1932	1932	1932	0
265	20250312	150500	122281348	1932	1932	1932	1932	0
266	20250312	150400	122281348	1932	1932	1932	1932	0
267	20250312	150300	122281348	1932	1932	1932	1932	0
268	20250312	150200	122281348	1932	1932	1932	1932	0
269	20250312	150100	122281348	1932	1932	1932	1932	0
270	20250312	150000	122281348	1932	1932	1932	1932	0
271	20250312	145900	122281348	1932	1932	1932	1932	48
272	20250312	145800	122188612	1932	1932	1932	1932	71
273	20250312	145700	122051440	1933	1933	1933	1933	0
274	20250312	145600	122051440	1933	1932	1933	1932	159
275	20250312	145500	121744102	1932	1932	1932	1932	1535
276	20250312	145400	118778482	1933	1933	1933	1933	0
277	20250312	145300	118778482	1933	1933	1933	1933	0
278	20250312	145200	118778482	1933	1933	1933	1933	0
279	20250312	145100	118778482	1933	1933	1933	1933	0
280	20250312	145000	118778482	1933	1933	1933	1933	414
281	20250312	144900	117978220	1928	1928	1928	1928	0
282	20250312	144800	117978220	1928	1928	1928	1928	0
283	20250312	144700	117978220	1928	1928	1928	1928	0
284	20250312	144600	117978220	1928	1928	1928	1928	0
285	20250312	144500	117978220	1928	1928	1928	1927	224
286	20250312	144400	117546392	1928	1928	1928	1928	10
287	20250312	144300	117527112	1927	1927	1927	1927	0
288	20250312	144200	117527112	1927	1928	1928	1927	1128
289	20250312	144100	115352973	1928	1931	1931	1928	305
290	20250312	144000	114764924	1931	1929	1931	1929	5
291	20250312	143900	114755273	1928	1928	1928	1928	0
292	20250312	143800	114755273	1928	1928	1928	1928	0
293	20250312	143700	114755273	1928	1928	1928	1928	0
294	20250312	143600	114755273	1928	1928	1928	1928	0
295	20250312	143500	114755273	1928	1928	1928	1928	0
296	20250312	143400	114755273	1928	1928	1928	1928	0
297	20250312	143300	114755273	1928	1928	1928	1928	2
298	20250312	143200	114751417	1927	1927	1927	1927	0
299	20250312	143100	114751417	1927	1927	1927	1927	0
300	20250312	143000	114751417	1927	1927	1927	1927	0
301	20250312	142900	114751417	1927	1930	1930	1927	1990
302	20250312	142800	110914797	1931	1931	1931	1931	0
303	20250312	142700	110914797	1931	1931	1931	1931	0
304	20250312	142600	110914797	1931	1932	1932	1931	51
305	20250312	142500	110816315	1931	1931	1931	1931	0
306	20250312	142400	110816315	1931	1931	1931	1931	1230
307	20250312	142300	108441185	1936	1936	1936	1936	0
308	20250312	142200	108441185	1936	1936	1936	1936	0
309	20250312	142100	108441185	1936	1936	1936	1936	28
310	20250312	142000	108386977	1932	1932	1932	1932	0
311	20250312	141900	108386977	1932	1932	1932	1932	13
312	20250312	141800	108361861	1936	1936	1936	1936	0
313	20250312	141700	108361861	1936	1936	1936	1936	0
314	20250312	141600	108361861	1936	1936	1936	1936	0
315	20250312	141500	108361861	1936	1936	1936	1936	0
316	20250312	141400	108361861	1936	1936	1936	1936	100
317	20250312	141300	108168261	1936	1936	1936	1936	0
318	20250312	141200	108168261	1936	1936	1936	1936	0
319	20250312	141100	108168261	1936	1936	1936	1936	5
320	20250312	141000	108158581	1936	1936	1936	1936	0
321	20250312	140900	108158581	1936	1936	1936	1936	0
322	20250312	140800	108158581	1936	1936	1936	1936	0
323	20250312	140700	108158581	1936	1936	1936	1936	0
324	20250312	140600	108158581	1936	1936	1936	1936	0
325	20250312	140500	108158581	1936	1936	1936	1936	232
326	20250312	140400	107709429	1936	1936	1936	1936	59
327	20250312	140300	107595205	1935	1935	1935	1935	0
328	20250312	140200	107595205	1935	1935	1935	1935	0
329	20250312	140100	107595205	1935	1935	1935	1935	0
330	20250312	140000	107595205	1935	1935	1935	1935	0
331	20250312	135900	107595205	1935	1935	1935	1935	15
332	20250312	135800	107566180	1939	1939	1939	1939	100
333	20250312	135700	107372280	1939	1939	1939	1939	0
334	20250312	135600	107372280	1939	1939	1939	1939	0
335	20250312	135500	107372280	1939	1939	1939	1939	0
336	20250312	135400	107372280	1939	1939	1939	1939	0
337	20250312	135300	107372280	1939	1939	1939	1939	0
338	20250312	135200	107372280	1939	1939	1939	1939	0
339	20250312	135100	107372280	1939	1939	1939	1939	0
340	20250312	135000	107372280	1939	1939	1939	1939	0
341	20250312	134900	107372280	1939	1939	1939	1939	9
342	20250312	134800	107354829	1935	1930	1935	1930	5881
343	20250312	134700	95994489	1926	1926	1926	1926	0
344	20250312	134600	95994489	1926	1926	1926	1926	0
345	20250312	134500	95994489	1926	1926	1926	1926	0
346	20250312	134400	95994489	1926	1926	1926	1926	74
347	20250312	134300	95851965	1930	1930	1930	1930	8
348	20250312	134200	95836525	1930	1930	1930	1930	5
349	20250312	134100	95826875	1930	1930	1930	1930	1
350	20250312	134000	95824945	1927	1927	1927	1927	0
351	20250312	133900	95824945	1927	1927	1927	1927	0
352	20250312	133800	95824945	1927	1927	1927	1927	300
353	20250312	133700	95246845	1927	1927	1927	1927	1
354	20250312	133600	95244918	1931	1931	1931	1931	0
355	20250312	133500	95244918	1931	1931	1931	1931	36
356	20250312	133400	95175402	1931	1931	1931	1931	0
357	20250312	133300	95175402	1931	1931	1931	1931	15
358	20250312	133200	95146437	1927	1927	1927	1927	0
359	20250312	133100	95146437	1927	1927	1927	1927	5
360	20250312	133000	95136802	1927	1927	1927	1927	0
361	20250312	132900	95136802	1927	1927	1927	1927	3
362	20250312	132800	95131021	1927	1927	1927	1927	543
363	20250312	132700	94084660	1930	1930	1930	1930	489
364	20250312	132600	93140890	1930	1930	1930	1930	1
365	20250312	132500	93138960	1930	1930	1930	1930	0
366	20250312	132400	93138960	1930	1930	1930	1930	6
367	20250312	132300	93127380	1930	1930	1930	1930	0
368	20250312	132200	93127380	1930	1930	1930	1930	133
369	20250312	132100	92870690	1928	1928	1928	1928	0
370	20250312	132000	92870690	1928	1928	1928	1928	335
371	20250312	131900	92224810	1930	1930	1930	1930	0
372	20250312	131800	92224810	1930	1930	1930	1930	2
373	20250312	131700	92220950	1930	1930	1930	1930	0
374	20250312	131600	92220950	1930	1930	1930	1930	62
375	20250312	131500	92101290	1930	1931	1931	1930	5837
376	20250312	131400	80835736	1931	1931	1931	1931	0
377	20250312	131300	80835736	1931	1931	1931	1931	0
378	20250312	131200	80835736	1931	1931	1931	1931	0
379	20250312	131100	80835736	1931	1933	1933	1931	511
380	20250312	131000	79848991	1934	1934	1934	1934	0
381	20250312	130900	79848991	1934	1934	1934	1934	0
382	20250312	130800	79848991	1934	1934	1934	1934	3
383	20250312	130700	79843189	1934	1934	1934	1934	1
384	20250312	130600	79841255	1935	1936	1936	1935	2
385	20250312	130500	79837384	1937	1937	1937	1937	0
386	20250312	130400	79837384	1937	1938	1938	1937	2
387	20250312	130300	79833509	1935	1935	1935	1935	0
388	20250312	130200	79833509	1935	1935	1935	1935	0
389	20250312	130100	79833509	1935	1935	1935	1935	0
390	20250312	130000	79833509	1935	1935	1935	1935	0
391	20250312	125900	79833509	1935	1935	1935	1935	0
392	20250312	125800	79833509	1935	1935	1935	1935	0
393	20250312	125700	79833509	1935	1935	1935	1935	0
394	20250312	125600	79833509	1935	1935	1935	1935	0
395	20250312	125500	79833509	1935	1935	1935	1935	0
396	20250312	125400	79833509	1935	1935	1935	1935	1033
397	20250312	125300	77834654	1935	1934	1935	1934	30
398	20250312	125200	77776622	1935	1935	1935	1935	0
399	20250312	125100	77776622	1935	1940	1940	1935	20
400	20250312	125000	77737872	1940	1940	1940	1940	0
401	20250312	124900	77737872	1940	1940	1940	1940	0
402	20250312	124800	77737872	1940	1940	1940	1940	0
403	20250312	124700	77737872	1940	1940	1940	1940	0
404	20250312	124600	77737872	1940	1940	1940	1940	0
405	20250312	124500	77737872	1940	1940	1940	1940	0
406	20250312	124400	77737872	1940	1940	1940	1940	0
407	20250312	124300	77737872	1940	1935	1940	1935	21
408	20250312	124200	77697232	1940	1930	1940	1930	164
409	20250312	124100	77380702	1930	1927	1930	1927	23
410	20250312	124000	77336378	1927	1927	1927	1927	0
411	20250312	123900	77336378	1927	1928	1928	1927	132
412	20250312	123800	77081998	1930	1934	1934	1930	8240
413	20250312	123700	61162297	1935	1938	1939	1935	3448
414	20250312	123600	54485353	1939	1939	1939	1939	11
415	20250312	123500	54464024	1939	1940	1940	1939	17
416	20250312	123400	54431056	1939	1939	1939	1939	10
417	20250312	123300	54411666	1939	1939	1939	1939	16
418	20250312	123200	54380642	1940	1940	1940	1940	100
419	20250312	123100	54186642	1940	1940	1940	1940	0
420	20250312	123000	54186642	1940	1940	1940	1940	0
421	20250312	122900	54186642	1940	1940	1940	1940	0
422	20250312	122800	54186642	1940	1940	1940	1940	0
423	20250312	122700	54186642	1940	1940	1940	1940	0
424	20250312	122600	54186642	1940	1940	1940	1940	311
425	20250312	122500	53583302	1941	1941	1941	1941	13
426	20250312	122400	53558069	1942	1942	1942	1942	0
427	20250312	122300	53558069	1942	1942	1942	1942	0
428	20250312	122200	53558069	1942	1942	1942	1942	0
429	20250312	122100	53558069	1942	1942	1942	1942	0
430	20250312	122000	53558069	1942	1942	1942	1942	0
431	20250312	121900	53558069	1942	1942	1942	1942	468
432	20250312	121800	52649213	1942	1942	1942	1942	21
433	20250312	121700	52608431	1944	1944	1944	1944	0
434	20250312	121600	52608431	1944	1942	1944	1942	101
435	20250312	121500	52412287	1942	1942	1942	1942	0
436	20250312	121400	52412287	1942	1942	1942	1942	11
437	20250312	121300	52390925	1944	1944	1944	1944	250
438	20250312	121200	51904925	1944	1944	1944	1944	46
439	20250312	121100	51815501	1942	1942	1942	1942	0
440	20250312	121000	51815501	1942	1942	1942	1942	0
441	20250312	120900	51815501	1942	1942	1942	1942	653
442	20250312	120800	50547375	1943	1943	1943	1943	1
443	20250312	120700	50545432	1942	1942	1942	1942	0
444	20250312	120600	50545432	1942	1942	1942	1942	0
445	20250312	120500	50545432	1942	1942	1942	1942	0
446	20250312	120400	50545432	1942	1944	1944	1942	316
447	20250312	120300	49931450	1943	1943	1943	1943	5
448	20250312	120200	49921735	1942	1942	1942	1942	0
449	20250312	120100	49921735	1942	1942	1942	1942	0
450	20250312	120000	49921735	1942	1942	1942	1942	0
451	20250312	115900	49921735	1942	1942	1942	1942	0
452	20250312	115800	49921735	1942	1942	1942	1942	0
453	20250312	115700	49921735	1942	1942	1942	1942	0
454	20250312	115600	49921735	1942	1942	1942	1942	5
455	20250312	115500	49912025	1941	1941	1941	1941	0
456	20250312	115400	49912025	1941	1941	1941	1941	200
457	20250312	115300	49523825	1941	1941	1941	1941	0
458	20250312	115200	49523825	1941	1941	1941	1941	0
459	20250312	115100	49523825	1941	1941	1941	1941	0
460	20250312	115000	49523825	1941	1941	1941	1941	0
461	20250312	114900	49523825	1941	1941	1941	1941	0
462	20250312	114800	49523825	1941	1941	1941	1941	2
463	20250312	114700	49519943	1947	1947	1947	1947	0
464	20250312	114600	49519943	1947	1947	1947	1947	4
465	20250312	114500	49512155	1947	1947	1947	1947	0
466	20250312	114400	49512155	1947	1947	1947	1947	0
467	20250312	114300	49512155	1947	1947	1947	1947	0
468	20250312	114200	49512155	1947	1947	1947	1947	0
469	20250312	114100	49512155	1947	1947	1947	1947	0
470	20250312	114000	49512155	1947	1947	1947	1947	0
471	20250312	113900	49512155	1947	1947	1947	1947	97
472	20250312	113800	49323296	1947	1947	1947	1947	0
473	20250312	113700	49323296	1947	1947	1947	1947	25
474	20250312	113600	49274621	1947	1947	1947	1947	1
475	20250312	113500	49272674	1947	1947	1947	1947	1
476	20250312	113400	49270727	1943	1947	1947	1943	774
477	20250312	113300	47766586	1946	1946	1946	1946	0
478	20250312	113200	47766586	1946	1946	1946	1946	125
479	20250312	113100	47523336	1947	1947	1947	1947	0
480	20250312	113000	47523336	1947	1947	1947	1947	0
481	20250312	112900	47523336	1947	1947	1947	1947	0
482	20250312	112800	47523336	1947	1947	1947	1947	100
483	20250312	112700	47328636	1947	1947	1947	1947	0
484	20250312	112600	47328636	1947	1947	1947	1947	0
485	20250312	112500	47328636	1947	1947	1947	1947	34
486	20250312	112400	47262438	1947	1948	1948	1947	35
487	20250312	112300	47194268	1948	1948	1948	1948	0
488	20250312	112200	47194268	1948	1945	1948	1945	2049
489	20250312	112100	43207460	1944	1944	1944	1944	287
490	20250312	112000	42649532	1944	1944	1944	1944	200
491	20250312	111900	42260732	1943	1943	1943	1943	0
492	20250312	111800	42260732	1943	1943	1943	1943	172
493	20250312	111700	41926536	1943	1943	1943	1943	0
494	20250312	111600	41926536	1943	1943	1943	1943	0
495	20250312	111500	41926536	1943	1943	1943	1943	0
496	20250312	111400	41926536	1943	1941	1943	1941	21
497	20250312	111300	41885758	1941	1941	1941	1941	0
498	20250312	111200	41885758	1941	1941	1941	1941	0
499	20250312	111100	41885758	1941	1941	1941	1941	0
500	20250312	111000	41885758	1941	1941	1941	1941	20
501	20250312	110900	41846938	1942	1942	1942	1942	0
502	20250312	110800	41846938	1942	1942	1942	1942	4
503	20250312	110700	41839170	1942	1942	1942	1942	81
504	20250312	110600	41681868	1943	1943	1943	1943	0
505	20250312	110500	41681868	1943	1943	1943	1943	0
506	20250312	110400	41681868	1943	1943	1943	1943	0
507	20250312	110300	41681868	1943	1943	1943	1943	0
508	20250312	110200	41681868	1943	1943	1943	1943	0
509	20250312	110100	41681868	1943	1943	1943	1943	0
510	20250312	110000	41681868	1943	1943	1943	1943	0
511	20250312	105900	41681868	1943	1943	1943	1943	0
512	20250312	105800	41681868	1943	1943	1943	1943	0
513	20250312	105700	41681868	1943	1943	1943	1943	0
514	20250312	105600	41681868	1943	1943	1943	1943	0
515	20250312	105500	41681868	1943	1943	1943	1943	0
516	20250312	105400	41681868	1943	1943	1943	1943	0
517	20250312	105300	41681868	1943	1943	1943	1943	0
518	20250312	105200	41681868	1943	1943	1943	1943	0
519	20250312	105100	41681868	1943	1943	1943	1943	0
520	20250312	105000	41681868	1943	1943	1943	1943	0
521	20250312	104900	41681868	1943	1943	1943	1943	0
522	20250312	104800	41681868	1943	1943	1943	1943	0
523	20250312	104700	41681868	1943	1943	1943	1943	500
524	20250312	104600	40710368	1943	1943	1943	1943	0
525	20250312	104500	40710368	1943	1943	1943	1943	1
526	20250312	104400	40708425	1943	1943	1943	1943	0
527	20250312	104300	40708425	1943	1943	1943	1943	8
528	20250312	104200	40692881	1943	1943	1943	1943	0
529	20250312	104100	40692881	1943	1943	1943	1943	0
530	20250312	104000	40692881	1943	1943	1943	1943	1000
531	20250312	103900	38749881	1943	1943	1943	1943	0
532	20250312	103800	38749881	1943	1940	1943	1939	51
533	20250312	103700	38650955	1943	1943	1943	1943	0
534	20250312	103600	38650955	1943	1943	1943	1943	100
535	20250312	103500	38456655	1943	1943	1943	1943	0
536	20250312	103400	38456655	1943	1943	1943	1943	1
537	20250312	103300	38454712	1943	1943	1943	1943	0
538	20250312	103200	38454712	1943	1943	1943	1943	0
539	20250312	103100	38454712	1943	1943	1943	1943	3
540	20250312	103000	38448883	1943	1943	1943	1943	2
541	20250312	102900	38444997	1943	1943	1943	1943	0
542	20250312	102800	38444997	1943	1943	1943	1943	0
543	20250312	102700	38444997	1943	1943	1943	1943	0
544	20250312	102600	38444997	1943	1944	1944	1943	58
545	20250312	102500	38332258	1944	1944	1944	1944	100
546	20250312	102400	38137858	1944	1944	1944	1944	0
547	20250312	102300	38137858	1944	1944	1944	1944	500
548	20250312	102200	37165858	1944	1945	1945	1944	9
549	20250312	102100	37148361	1945	1945	1945	1945	0
550	20250312	102000	37148361	1945	1944	1945	1944	250
551	20250312	101900	36662220	1945	1945	1945	1945	53
552	20250312	101800	36559135	1945	1945	1945	1945	1
553	20250312	101700	36557190	1945	1945	1945	1945	51
554	20250312	101600	36457995	1945	1945	1945	1945	1
555	20250312	101500	36456050	1945	1945	1945	1945	40
556	20250312	101400	36378250	1945	1945	1945	1945	0
557	20250312	101300	36378250	1945	1945	1945	1945	255
558	20250312	101200	35882275	1945	1945	1945	1945	0
559	20250312	101100	35882275	1945	1945	1945	1945	0
560	20250312	101000	35882275	1945	1945	1945	1945	1000
561	20250312	100900	33937275	1946	1946	1946	1946	1
562	20250312	100800	33935329	1946	1944	1946	1944	10
563	20250312	100700	33915871	1944	1944	1944	1944	9
564	20250312	100600	33898375	1944	1944	1944	1944	11
565	20250312	100500	33876991	1945	1945	1945	1945	0
566	20250312	100400	33876991	1945	1945	1945	1945	1
567	20250312	100300	33875046	1947	1947	1947	1947	0
568	20250312	100200	33875046	1947	1947	1947	1947	0
569	20250312	100100	33875046	1947	1947	1947	1947	0
570	20250312	100000	33875046	1947	1947	1947	1947	0
571	20250312	095900	33875046	1947	1947	1947	1947	1
572	20250312	095800	33873099	1940	1940	1940	1940	0
573	20250312	095700	33873099	1940	1940	1940	1940	100
574	20250312	095600	33679099	1947	1947	1947	1947	0
575	20250312	095500	33679099	1947	1947	1947	1947	0
576	20250312	095400	33679099	1947	1946	1947	1946	59
577	20250312	095300	33564276	1947	1947	1947	1947	0
578	20250312	095200	33564276	1947	1947	1947	1947	0
579	20250312	095100	33564276	1947	1947	1947	1947	0
580	20250312	095000	33564276	1947	1940	1947	1940	78
581	20250312	094900	33412942	1947	1947	1947	1947	0
582	20250312	094800	33412942	1947	1947	1947	1947	0
583	20250312	094700	33412942	1947	1947	1947	1947	1
584	20250312	094600	33410995	1947	1940	1947	1940	121
585	20250312	094500	33175443	1946	1947	1947	1946	21
586	20250312	094400	33134559	1947	1942	1947	1942	617
587	20250312	094300	31934845	1940	1940	1940	1940	20
588	20250312	094200	31896045	1940	1940	1940	1940	111
589	20250312	094100	31680705	1940	1940	1940	1940	0
590	20250312	094000	31680705	1940	1941	1941	1940	19
591	20250312	093900	31643830	1942	1942	1942	1942	4
592	20250312	093800	31636062	1942	1942	1942	1942	0
593	20250312	093700	31636062	1942	1943	1943	1942	187
594	20250312	093600	31272724	1944	1943	1944	1943	53
595	20250312	093500	31169742	1943	1943	1943	1943	274
596	20250312	093400	30637360	1943	1943	1943	1943	0
597	20250312	093300	30637360	1943	1943	1943	1943	2
598	20250312	093200	30633474	1943	1943	1943	1943	0
599	20250312	093100	30633474	1943	1943	1943	1943	11
600	20250312	093000	30612101	1943	1943	1943	1943	161
601	20250312	092900	30299278	1943	1943	1943	1943	2
602	20250312	092800	30295392	1943	1943	1943	1943	50
603	20250312	092700	30198242	1940	1940	1940	1940	0
604	20250312	092600	30198242	1940	1943	1943	1940	50
605	20250312	092500	30101239	1948	1948	1948	1948	0
606	20250312	092400	30101239	1948	1948	1948	1948	1
607	20250312	092300	30099291	1947	1947	1947	1947	101
608	20250312	092200	29902644	1947	1947	1947	1947	0
609	20250312	092100	29902644	1947	1947	1947	1947	2000
610	20250312	092000	26008644	1948	1948	1948	1948	1
611	20250312	091900	26006696	1940	1946	1948	1940	351
612	20250312	091800	25323876	1946	1946	1946	1946	10
613	20250312	091700	25304416	1946	1946	1946	1946	0
614	20250312	091600	25304416	1946	1932	1946	1932	14
615	20250312	091500	25277354	1930	1930	1930	1930	1
616	20250312	091400	25275424	1948	1947	1948	1947	1063
617	20250312	091300	23204701	1945	1945	1946	1945	1128
618	20250312	091200	21009813	1944	1941	1944	1941	121
619	20250312	091100	20774931	1941	1924	1941	1924	17
620	20250312	091000	20742200	1941	1938	1941	1938	1466
621	20250312	090900	17899345	1939	1940	1940	1935	8
622	20250312	090800	17883856	1939	1933	1939	1933	480
623	20250312	090700	16955682	1930	1932	1933	1930	130
624	20250312	090600	16704533	1931	1932	1932	1931	22
625	20250312	090500	16662049	1933	1937	1937	1928	151
626	20250312	090400	16370673	1920	1937	1938	1920	1894
627	20250312	090300	12720816	1937	1931	1937	1931	20
628	20250312	090200	12682184	1938	1938	1938	1938	1
629	20250312	090100	12680246	1942	1939	1943	1931	577
630	20250312	090000	11561166	1939	1915	1939	1915	5834