KissMeData/042510/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	192900	316137421	1931	1931	1931	1931	2529
3	20250311	192800	316137421	1931	1931	1931	1931	0
4	20250311	192700	316137421	1931	1931	1931	1931	0
5	20250311	192600	316137421	1931	1931	1931	1931	0
6	20250311	192500	316137421	1931	1931	1931	1931	0
7	20250311	192400	316137421	1931	1931	1931	1931	0
8	20250311	192300	316137421	1931	1931	1931	1931	0
9	20250311	192200	316137421	1931	1931	1931	1931	0
10	20250311	192100	316137421	1931	1931	1931	1931	0
11	20250311	192000	316137421	1931	1931	1931	1931	0
12	20250311	191900	316137421	1931	1931	1931	1931	0
13	20250311	191800	316137421	1931	1931	1931	1931	0
14	20250311	191700	316137421	1931	1931	1931	1931	0
15	20250311	191600	316137421	1931	1931	1931	1931	0
16	20250311	191500	316137421	1931	1931	1931	1931	0
17	20250311	191400	316137421	1931	1931	1931	1931	0
18	20250311	191300	316137421	1931	1931	1931	1931	0
19	20250311	191200	316137421	1931	1931	1931	1931	0
20	20250311	191100	316137421	1931	1931	1931	1931	0
21	20250311	191000	316137421	1931	1931	1931	1931	0
22	20250311	190900	316137421	1931	1931	1931	1931	0
23	20250311	190800	316137421	1931	1931	1931	1931	0
24	20250311	190700	316137421	1931	1931	1931	1931	0
25	20250311	190600	316137421	1931	1931	1931	1931	0
26	20250311	190500	316137421	1931	1931	1931	1931	0
27	20250311	190400	316137421	1931	1931	1931	1931	0
28	20250311	190300	316137421	1931	1931	1931	1931	0
29	20250311	190200	316137421	1931	1931	1931	1931	0
30	20250311	190100	316137421	1931	1931	1931	1931	0
31	20250311	190000	316137421	1931	1931	1931	1931	0
32	20250311	185900	316137421	1931	1931	1931	1931	2529
33	20250311	185800	316137421	1931	1931	1931	1931	0
34	20250311	185700	316137421	1931	1931	1931	1931	0
35	20250311	185600	316137421	1931	1931	1931	1931	0
36	20250311	185500	316137421	1931	1931	1931	1931	0
37	20250311	185400	316137421	1931	1931	1931	1931	0
38	20250311	185300	316137421	1931	1931	1931	1931	0
39	20250311	185200	316137421	1931	1931	1931	1931	0
40	20250311	185100	316137421	1931	1931	1931	1931	0
41	20250311	185000	316137421	1931	1931	1931	1931	0
42	20250311	184900	316137421	1931	1931	1931	1931	0
43	20250311	184800	316137421	1931	1931	1931	1931	0
44	20250311	184700	316137421	1931	1931	1931	1931	0
45	20250311	184600	316137421	1931	1931	1931	1931	0
46	20250311	184500	316137421	1931	1931	1931	1931	0
47	20250311	184400	316137421	1931	1931	1931	1931	0
48	20250311	184300	316137421	1931	1931	1931	1931	0
49	20250311	184200	316137421	1931	1931	1931	1931	0
50	20250311	184100	316137421	1931	1931	1931	1931	0
51	20250311	184000	316137421	1931	1931	1931	1931	0
52	20250311	183900	316137421	1931	1931	1931	1931	0
53	20250311	183800	316137421	1931	1931	1931	1931	0
54	20250311	183700	316137421	1931	1931	1931	1931	0
55	20250311	183600	316137421	1931	1931	1931	1931	0
56	20250311	183500	316137421	1931	1931	1931	1931	0
57	20250311	183400	316137421	1931	1931	1931	1931	0
58	20250311	183300	316137421	1931	1931	1931	1931	0
59	20250311	183200	316137421	1931	1931	1931	1931	0
60	20250311	183100	316137421	1931	1931	1931	1931	0
61	20250311	183000	316137421	1931	1931	1931	1931	0
62	20250311	182900	316137421	1931	1931	1931	1931	2529
63	20250311	182800	316137421	1931	1931	1931	1931	0
64	20250311	182700	316137421	1931	1931	1931	1931	0
65	20250311	182600	316137421	1931	1931	1931	1931	0
66	20250311	182500	316137421	1931	1931	1931	1931	0
67	20250311	182400	316137421	1931	1931	1931	1931	0
68	20250311	182300	316137421	1931	1931	1931	1931	0
69	20250311	182200	316137421	1931	1931	1931	1931	0
70	20250311	182100	316137421	1931	1931	1931	1931	0
71	20250311	182000	316137421	1931	1931	1931	1931	0
72	20250311	181900	316137421	1931	1931	1931	1931	0
73	20250311	181800	316137421	1931	1931	1931	1931	0
74	20250311	181700	316137421	1931	1931	1931	1931	0
75	20250311	181600	316137421	1931	1931	1931	1931	0
76	20250311	181500	316137421	1931	1931	1931	1931	0
77	20250311	181400	316137421	1931	1931	1931	1931	0
78	20250311	181300	316137421	1931	1931	1931	1931	0
79	20250311	181200	316137421	1931	1931	1931	1931	0
80	20250311	181100	316137421	1931	1931	1931	1931	0
81	20250311	181000	316137421	1931	1931	1931	1931	0
82	20250311	180900	316137421	1931	1931	1931	1931	0
83	20250311	180800	316137421	1931	1931	1931	1931	0
84	20250311	180700	316137421	1931	1931	1931	1931	0
85	20250311	180600	316137421	1931	1931	1931	1931	0
86	20250311	180500	316137421	1931	1931	1931	1931	0
87	20250311	180400	316137421	1931	1931	1931	1931	0
88	20250311	180300	316137421	1931	1931	1931	1931	0
89	20250311	180200	316137421	1931	1931	1931	1931	0
90	20250311	180100	316137421	1931	1931	1931	1931	0
91	20250311	180000	316137421	1931	1931	1931	1931	0
92	20250311	175900	316137421	1931	1931	1931	1931	2529
93	20250311	175800	316137421	1931	1931	1931	1931	0
94	20250311	175700	316137421	1931	1931	1931	1931	0
95	20250311	175600	316137421	1931	1931	1931	1931	0
96	20250311	175500	316137421	1931	1931	1931	1931	0
97	20250311	175400	316137421	1931	1931	1931	1931	0
98	20250311	175300	316137421	1931	1931	1931	1931	0
99	20250311	175200	316137421	1931	1931	1931	1931	0
100	20250311	175100	316137421	1931	1931	1931	1931	0
101	20250311	175000	316137421	1931	1931	1931	1931	0
102	20250311	174900	316137421	1931	1931	1931	1931	0
103	20250311	174800	316137421	1931	1931	1931	1931	0
104	20250311	174700	316137421	1931	1931	1931	1931	0
105	20250311	174600	316137421	1931	1931	1931	1931	0
106	20250311	174500	316137421	1931	1931	1931	1931	0
107	20250311	174400	316137421	1931	1931	1931	1931	0
108	20250311	174300	316137421	1931	1931	1931	1931	0
109	20250311	174200	316137421	1931	1931	1931	1931	0
110	20250311	174100	316137421	1931	1931	1931	1931	0
111	20250311	174000	316137421	1931	1931	1931	1931	0
112	20250311	173900	316137421	1931	1931	1931	1931	0
113	20250311	173800	316137421	1931	1931	1931	1931	0
114	20250311	173700	316137421	1931	1931	1931	1931	0
115	20250311	173600	316137421	1931	1931	1931	1931	0
116	20250311	173500	316137421	1931	1931	1931	1931	0
117	20250311	173400	316137421	1931	1931	1931	1931	0
118	20250311	173300	316137421	1931	1931	1931	1931	0
119	20250311	173200	316137421	1931	1931	1931	1931	0
120	20250311	173100	316137421	1931	1931	1931	1931	0
121	20250311	173000	316137421	1931	1931	1931	1931	0
122	20250311	172900	316137421	1931	1931	1931	1931	2529
123	20250311	172800	316137421	1931	1931	1931	1931	0
124	20250311	172700	316137421	1931	1931	1931	1931	0
125	20250311	172600	316137421	1931	1931	1931	1931	0
126	20250311	172500	316137421	1931	1931	1931	1931	0
127	20250311	172400	316137421	1931	1931	1931	1931	0
128	20250311	172300	316137421	1931	1931	1931	1931	0
129	20250311	172200	316137421	1931	1931	1931	1931	0
130	20250311	172100	316137421	1931	1931	1931	1931	0
131	20250311	172000	316137421	1931	1931	1931	1931	0
132	20250311	171900	316137421	1931	1931	1931	1931	0
133	20250311	171800	316137421	1931	1931	1931	1931	0
134	20250311	171700	316137421	1931	1931	1931	1931	0
135	20250311	171600	316137421	1931	1931	1931	1931	0
136	20250311	171500	316137421	1931	1931	1931	1931	0
137	20250311	171400	316137421	1931	1931	1931	1931	0
138	20250311	171300	316137421	1931	1931	1931	1931	0
139	20250311	171200	316137421	1931	1931	1931	1931	0
140	20250311	171100	316137421	1931	1931	1931	1931	0
141	20250311	171000	316137421	1931	1931	1931	1931	0
142	20250311	170900	316137421	1931	1931	1931	1931	0
143	20250311	170800	316137421	1931	1931	1931	1931	0
144	20250311	170700	316137421	1931	1931	1931	1931	0
145	20250311	170600	316137421	1931	1931	1931	1931	0
146	20250311	170500	316137421	1931	1931	1931	1931	0
147	20250311	170400	316137421	1931	1931	1931	1931	0
148	20250311	170300	316137421	1931	1931	1931	1931	0
149	20250311	170200	316137421	1931	1931	1931	1931	0
150	20250311	170100	316137421	1931	1931	1931	1931	0
151	20250311	170000	316137421	1931	1931	1931	1931	0
152	20250311	165900	316137421	1931	1931	1931	1931	2529
153	20250311	165800	316137421	1931	1931	1931	1931	0
154	20250311	165700	316137421	1931	1931	1931	1931	0
155	20250311	165600	316137421	1931	1931	1931	1931	0
156	20250311	165500	316137421	1931	1931	1931	1931	0
157	20250311	165400	316137421	1931	1931	1931	1931	0
158	20250311	165300	316137421	1931	1931	1931	1931	0
159	20250311	165200	316137421	1931	1931	1931	1931	0
160	20250311	165100	316137421	1931	1931	1931	1931	0
161	20250311	165000	316137421	1931	1931	1931	1931	0
162	20250311	164900	316137421	1931	1931	1931	1931	0
163	20250311	164800	316137421	1931	1931	1931	1931	0
164	20250311	164700	316137421	1931	1931	1931	1931	0
165	20250311	164600	316137421	1931	1931	1931	1931	0
166	20250311	164500	316137421	1931	1931	1931	1931	0
167	20250311	164400	316137421	1931	1931	1931	1931	0
168	20250311	164300	316137421	1931	1931	1931	1931	0
169	20250311	164200	316137421	1931	1931	1931	1931	0
170	20250311	164100	316137421	1931	1931	1931	1931	0
171	20250311	164000	316137421	1931	1931	1931	1931	0
172	20250311	163900	316137421	1931	1931	1931	1931	0
173	20250311	163800	316137421	1931	1931	1931	1931	0
174	20250311	163700	316137421	1931	1931	1931	1931	0
175	20250311	163600	316137421	1931	1931	1931	1931	0
176	20250311	163500	316137421	1931	1931	1931	1931	0
177	20250311	163400	316137421	1931	1931	1931	1931	0
178	20250311	163300	316137421	1931	1931	1931	1931	0
179	20250311	163200	316137421	1931	1931	1931	1931	0
180	20250311	163100	316137421	1931	1931	1931	1931	0
181	20250311	163000	316137421	1931	1931	1931	1931	0
182	20250311	162900	316137421	1931	1931	1931	1931	2529
183	20250311	162800	316137421	1931	1931	1931	1931	0
184	20250311	162700	316137421	1931	1931	1931	1931	0
185	20250311	162600	316137421	1931	1931	1931	1931	0
186	20250311	162500	316137421	1931	1931	1931	1931	0
187	20250311	162400	316137421	1931	1931	1931	1931	0
188	20250311	162300	316137421	1931	1931	1931	1931	0
189	20250311	162200	316137421	1931	1931	1931	1931	0
190	20250311	162100	316137421	1931	1931	1931	1931	0
191	20250311	162000	316137421	1931	1931	1931	1931	0
192	20250311	161900	316137421	1931	1931	1931	1931	0
193	20250311	161800	316137421	1931	1931	1931	1931	0
194	20250311	161700	316137421	1931	1931	1931	1931	0
195	20250311	161600	316137421	1931	1931	1931	1931	0
196	20250311	161500	316137421	1931	1931	1931	1931	0
197	20250311	161400	316137421	1931	1931	1931	1931	0
198	20250311	161300	316137421	1931	1931	1931	1931	0
199	20250311	161200	316137421	1931	1931	1931	1931	0
200	20250311	161100	316137421	1931	1931	1931	1931	0
201	20250311	161000	316137421	1931	1931	1931	1931	0
202	20250311	160900	316137421	1931	1931	1931	1931	0
203	20250311	160800	316137421	1931	1931	1931	1931	0
204	20250311	160700	316137421	1931	1931	1931	1931	0
205	20250311	160600	316137421	1931	1931	1931	1931	0
206	20250311	160500	316137421	1931	1931	1931	1931	0
207	20250311	160400	316137421	1931	1931	1931	1931	0
208	20250311	160300	316137421	1931	1931	1931	1931	0
209	20250311	160200	316137421	1931	1931	1931	1931	0
210	20250311	160100	316137421	1931	1931	1931	1931	0
211	20250311	160000	316137421	1931	1931	1931	1931	0
212	20250311	155900	316137421	1931	1931	1931	1931	2529
213	20250311	155800	316137421	1931	1931	1931	1931	0
214	20250311	155700	316137421	1931	1931	1931	1931	0
215	20250311	155600	316137421	1931	1931	1931	1931	0
216	20250311	155500	316137421	1931	1931	1931	1931	0
217	20250311	155400	316137421	1931	1931	1931	1931	0
218	20250311	155300	316137421	1931	1931	1931	1931	0
219	20250311	155200	316137421	1931	1931	1931	1931	0
220	20250311	155100	316137421	1931	1931	1931	1931	0
221	20250311	155000	316137421	1931	1931	1931	1931	0
222	20250311	154900	316137421	1931	1931	1931	1931	0
223	20250311	154800	316137421	1931	1931	1931	1931	0
224	20250311	154700	316137421	1931	1931	1931	1931	0
225	20250311	154600	316137421	1931	1931	1931	1931	0
226	20250311	154500	316137421	1931	1931	1931	1931	0
227	20250311	154400	316137421	1931	1931	1931	1931	0
228	20250311	154300	316137421	1931	1931	1931	1931	0
229	20250311	154200	316137421	1931	1931	1931	1931	0
230	20250311	154100	316137421	1931	1931	1931	1931	0
231	20250311	154000	316137421	1931	1931	1931	1931	0
232	20250311	153900	316137421	1931	1931	1931	1931	0
233	20250311	153800	316137421	1931	1931	1931	1931	0
234	20250311	153700	316137421	1931	1931	1931	1931	0
235	20250311	153600	316137421	1931	1931	1931	1931	0
236	20250311	153500	316137421	1931	1931	1931	1931	0
237	20250311	153400	316137421	1931	1931	1931	1931	0
238	20250311	153300	316137421	1931	1931	1931	1931	0
239	20250311	153200	316137421	1931	1931	1931	1931	0
240	20250311	153100	316137421	1931	1931	1931	1931	0
241	20250311	153000	316137421	1931	1931	1931	1931	2529
242	20250311	152900	311253922	1933	1933	1933	1933	0
243	20250311	152800	311253922	1933	1933	1933	1933	0
244	20250311	152700	311253922	1933	1933	1933	1933	0
245	20250311	152600	311253922	1933	1933	1933	1933	0
246	20250311	152500	311253922	1933	1933	1933	1933	0
247	20250311	152400	311253922	1933	1933	1933	1933	0
248	20250311	152300	311253922	1933	1933	1933	1933	0
249	20250311	152200	311253922	1933	1933	1933	1933	0
250	20250311	152100	311253922	1933	1933	1933	1933	0
251	20250311	152000	311253922	1933	1933	1933	1933	0
252	20250311	151900	311253922	1933	1932	1933	1931	1460
253	20250311	151800	308433661	1932	1933	1933	1932	1167
254	20250311	151700	306178726	1934	1935	1935	1934	2
255	20250311	151600	306174857	1933	1933	1933	1933	20
256	20250311	151500	306136197	1933	1933	1933	1933	0
257	20250311	151400	306136197	1933	1933	1933	1933	94
258	20250311	151300	305954495	1933	1933	1933	1933	0
259	20250311	151200	305954495	1933	1933	1933	1933	125
260	20250311	151100	305712870	1935	1933	1935	1932	117
261	20250311	151000	305486810	1938	1938	1938	1938	0
262	20250311	150900	305486810	1938	1938	1938	1938	0
263	20250311	150800	305486810	1938	1938	1938	1938	50
264	20250311	150700	305389910	1939	1939	1939	1939	1
265	20250311	150600	305387971	1932	1934	1940	1932	1179
266	20250311	150500	303109083	1934	1934	1934	1934	15
267	20250311	150400	303080073	1934	1935	1935	1934	2445
268	20250311	150300	298350801	1935	1935	1935	1935	112
269	20250311	150200	298134081	1935	1935	1935	1935	103
270	20250311	150100	297934776	1933	1934	1934	1933	225
271	20250311	150000	297499850	1940	1940	1940	1940	0
272	20250311	145900	297499850	1940	1940	1940	1940	0
273	20250311	145800	297499850	1940	1940	1940	1940	0
274	20250311	145700	297499850	1940	1940	1940	1940	0
275	20250311	145600	297499850	1940	1940	1940	1940	2
276	20250311	145500	297495970	1933	1940	1940	1933	234
277	20250311	145400	297043634	1933	1933	1933	1933	3
278	20250311	145300	297037835	1933	1933	1933	1933	0
279	20250311	145200	297037835	1933	1933	1933	1933	0
280	20250311	145100	297037835	1933	1933	1933	1933	198
281	20250311	145000	296655101	1933	1933	1933	1933	1000
282	20250311	144900	294722101	1933	1933	1933	1933	0
283	20250311	144800	294722101	1933	1933	1933	1933	0
284	20250311	144700	294722101	1933	1933	1933	1933	400
285	20250311	144600	293948901	1939	1938	1939	1938	517
286	20250311	144500	292946533	1943	1943	1943	1943	1
287	20250311	144400	292944590	1933	1943	1943	1933	284
288	20250311	144300	292395608	1933	1933	1933	1933	22
289	20250311	144200	292353082	1943	1943	1943	1943	0
290	20250311	144100	292353082	1943	1943	1943	1943	0
291	20250311	144000	292353082	1943	1943	1943	1943	0
292	20250311	143900	292353082	1943	1943	1943	1943	1
293	20250311	143800	292351139	1932	1932	1932	1932	0
294	20250311	143700	292351139	1932	1932	1932	1932	227
295	20250311	143600	291912575	1943	1943	1943	1943	0
296	20250311	143500	291912575	1943	1943	1943	1943	0
297	20250311	143400	291912575	1943	1943	1943	1943	0
298	20250311	143300	291912575	1943	1943	1943	1943	0
299	20250311	143200	291912575	1943	1932	1943	1932	501
300	20250311	143100	290944632	1932	1932	1932	1932	0
301	20250311	143000	290944632	1932	1932	1932	1932	0
302	20250311	142900	290944632	1932	1935	1935	1932	600
303	20250311	142800	289785107	1935	1935	1935	1935	0
304	20250311	142700	289785107	1935	1935	1935	1935	0
305	20250311	142600	289785107	1935	1935	1935	1935	0
306	20250311	142500	289785107	1935	1935	1935	1935	0
307	20250311	142400	289785107	1935	1935	1935	1935	0
308	20250311	142300	289785107	1935	1935	1935	1935	0
309	20250311	142200	289785107	1935	1935	1935	1935	0
310	20250311	142100	289785107	1935	1935	1935	1935	0
311	20250311	142000	289785107	1935	1935	1935	1935	0
312	20250311	141900	289785107	1935	1935	1935	1935	0
313	20250311	141800	289785107	1935	1935	1935	1935	0
314	20250311	141700	289785107	1935	1935	1935	1935	0
315	20250311	141600	289785107	1935	1935	1935	1935	0
316	20250311	141500	289785107	1935	1935	1935	1935	0
317	20250311	141400	289785107	1935	1935	1935	1935	0
318	20250311	141300	289785107	1935	1935	1935	1935	0
319	20250311	141200	289785107	1935	1935	1935	1935	0
320	20250311	141100	289785107	1935	1935	1935	1935	0
321	20250311	141000	289785107	1935	1935	1935	1935	30
322	20250311	140900	289727057	1943	1943	1943	1943	0
323	20250311	140800	289727057	1943	1943	1943	1943	0
324	20250311	140700	289727057	1943	1943	1943	1943	0
325	20250311	140600	289727057	1943	1943	1943	1943	1
326	20250311	140500	289725114	1934	1934	1934	1934	0
327	20250311	140400	289725114	1934	1940	1940	1934	228
328	20250311	140300	289284056	1940	1940	1940	1940	0
329	20250311	140200	289284056	1940	1940	1940	1940	0
330	20250311	140100	289284056	1940	1940	1940	1940	135
331	20250311	140000	289022156	1934	1934	1934	1934	1
332	20250311	135900	289020222	1940	1940	1940	1940	0
333	20250311	135800	289020222	1940	1940	1940	1940	0
334	20250311	135700	289020222	1940	1940	1940	1940	0
335	20250311	135600	289020222	1940	1940	1940	1940	0
336	20250311	135500	289020222	1940	1940	1940	1940	0
337	20250311	135400	289020222	1940	1940	1940	1940	0
338	20250311	135300	289020222	1940	1940	1940	1940	15
339	20250311	135200	288991122	1940	1940	1940	1940	0
340	20250311	135100	288991122	1940	1940	1940	1940	70
341	20250311	135000	288855322	1940	1940	1940	1940	0
342	20250311	134900	288855322	1940	1940	1940	1940	0
343	20250311	134800	288855322	1940	1940	1940	1940	0
344	20250311	134700	288855322	1940	1940	1940	1940	0
345	20250311	134600	288855322	1940	1940	1940	1940	1
346	20250311	134500	288853382	1931	1944	1944	1931	4121
347	20250311	134400	280894239	1934	1934	1934	1934	122
348	20250311	134300	280658291	1940	1940	1940	1940	564
349	20250311	134200	279564131	1932	1932	1932	1932	0
350	20250311	134100	279564131	1932	1932	1932	1932	0
351	20250311	134000	279564131	1932	1932	1932	1932	0
352	20250311	133900	279564131	1932	1932	1932	1932	0
353	20250311	133800	279564131	1932	1938	1938	1932	13
354	20250311	133700	279538949	1937	1936	1937	1936	2796
355	20250311	133600	274125493	1936	1936	1936	1936	0
356	20250311	133500	274125493	1936	1931	1936	1931	3004
357	20250311	133400	268315723	1931	1931	1931	1931	1
358	20250311	133300	268313792	1930	1930	1930	1930	0
359	20250311	133200	268313792	1930	1930	1930	1930	0
360	20250311	133100	268313792	1930	1930	1930	1930	0
361	20250311	133000	268313792	1930	1930	1930	1930	0
362	20250311	132900	268313792	1930	1930	1930	1930	0
363	20250311	132800	268313792	1930	1930	1930	1930	0
364	20250311	132700	268313792	1930	1930	1930	1930	0
365	20250311	132600	268313792	1930	1930	1930	1930	355
366	20250311	132500	267628642	1931	1931	1931	1931	0
367	20250311	132400	267628642	1931	1931	1931	1931	0
368	20250311	132300	267628642	1931	1931	1931	1931	0
369	20250311	132200	267628642	1931	1931	1931	1931	0
370	20250311	132100	267628642	1931	1931	1931	1931	0
371	20250311	132000	267628642	1931	1931	1931	1931	0
372	20250311	131900	267628642	1931	1931	1931	1931	0
373	20250311	131800	267628642	1931	1931	1931	1931	3
374	20250311	131700	267622849	1931	1931	1931	1931	7
375	20250311	131600	267609332	1925	1925	1925	1925	0
376	20250311	131500	267609332	1925	1930	1930	1925	950
377	20250311	131400	265780387	1932	1932	1932	1932	23
378	20250311	131300	265735951	1931	1931	1931	1931	0
379	20250311	131200	265735951	1931	1930	1931	1930	87
380	20250311	131100	265567996	1929	1926	1929	1926	64
381	20250311	131000	265444609	1926	1926	1926	1926	0
382	20250311	130900	265444609	1926	1926	1926	1926	10
383	20250311	130800	265425349	1928	1928	1928	1928	0
384	20250311	130700	265425349	1928	1928	1928	1928	0
385	20250311	130600	265425349	1928	1928	1928	1928	0
386	20250311	130500	265425349	1928	1928	1928	1928	0
387	20250311	130400	265425349	1928	1924	1928	1924	17
388	20250311	130300	265392613	1925	1927	1927	1925	2764
389	20250311	130200	260068757	1928	1934	1934	1928	688
390	20250311	130100	258742287	1934	1934	1934	1934	0
391	20250311	130000	258742287	1934	1934	1934	1934	0
392	20250311	125900	258742287	1934	1934	1934	1934	20
393	20250311	125800	258703607	1934	1934	1934	1934	2
394	20250311	125700	258699739	1934	1934	1934	1934	1
395	20250311	125600	258697805	1934	1934	1934	1934	0
396	20250311	125500	258697805	1934	1928	1934	1928	53
397	20250311	125400	258595615	1934	1934	1934	1934	0
398	20250311	125300	258595615	1934	1934	1934	1934	0
399	20250311	125200	258595615	1934	1928	1934	1928	196
400	20250311	125100	258217721	1934	1934	1934	1934	2
401	20250311	125000	258213853	1934	1928	1934	1928	157
402	20250311	124900	257911151	1935	1930	1935	1929	780
403	20250311	124800	256406153	1935	1935	1935	1935	0
404	20250311	124700	256406153	1935	1935	1935	1935	0
405	20250311	124600	256406153	1935	1935	1935	1935	0
406	20250311	124500	256406153	1935	1931	1936	1931	23
407	20250311	124400	256361731	1936	1936	1936	1936	1
408	20250311	124300	256359795	1931	1936	1936	1931	1271
409	20250311	124200	253904191	1936	1934	1936	1934	442
410	20250311	124100	253049341	1937	1937	1937	1937	100
411	20250311	124000	252855641	1937	1937	1937	1937	100
412	20250311	123900	252661941	1937	1937	1937	1937	100
413	20250311	123800	252468241	1937	1934	1937	1934	11
414	20250311	123700	252446964	1936	1934	1936	1934	2023
415	20250311	123600	248532502	1933	1931	1933	1931	1977
416	20250311	123500	244712378	1931	1931	1931	1931	0
417	20250311	123400	244712378	1931	1931	1931	1931	0
418	20250311	123300	244712378	1931	1931	1931	1931	0
419	20250311	123200	244712378	1931	1931	1931	1931	5
420	20250311	123100	244702723	1931	1931	1931	1931	8
421	20250311	123000	244687275	1931	1931	1931	1931	0
422	20250311	122900	244687275	1931	1931	1931	1931	1
423	20250311	122800	244685344	1930	1930	1930	1930	0
424	20250311	122700	244685344	1930	1930	1930	1930	30
425	20250311	122600	244627444	1930	1930	1930	1930	200
426	20250311	122500	244241444	1930	1930	1930	1930	0
427	20250311	122400	244241444	1930	1930	1930	1930	100
428	20250311	122300	244048444	1930	1930	1930	1930	0
429	20250311	122200	244048444	1930	1931	1931	1930	410
430	20250311	122100	243256914	1931	1929	1931	1929	880
431	20250311	122000	241558154	1930	1930	1930	1930	0
432	20250311	121900	241558154	1930	1930	1930	1930	0
433	20250311	121800	241558154	1930	1930	1930	1930	0
434	20250311	121700	241558154	1930	1930	1930	1930	20
435	20250311	121600	241519554	1926	1926	1926	1926	0
436	20250311	121500	241519554	1926	1926	1926	1926	0
437	20250311	121400	241519554	1926	1926	1926	1926	0
438	20250311	121300	241519554	1926	1926	1926	1926	0
439	20250311	121200	241519554	1926	1926	1926	1926	0
440	20250311	121100	241519554	1926	1926	1926	1926	0
441	20250311	121000	241519554	1926	1926	1926	1926	0
442	20250311	120900	241519554	1926	1926	1926	1926	800
443	20250311	120800	239978754	1926	1930	1930	1926	954
444	20250311	120700	238137774	1930	1928	1930	1926	182
445	20250311	120600	237787106	1927	1928	1928	1927	6
446	20250311	120500	237775543	1930	1930	1930	1930	0
447	20250311	120400	237775543	1930	1924	1930	1924	498
448	20250311	120300	236816982	1924	1924	1924	1924	116
449	20250311	120200	236593798	1918	1918	1918	1918	0
450	20250311	120100	236593798	1918	1918	1918	1918	1
451	20250311	120000	236591880	1917	1917	1917	1917	0
452	20250311	115900	236591880	1917	1917	1917	1917	0
453	20250311	115800	236591880	1917	1924	1924	1917	11
454	20250311	115700	236570786	1924	1924	1924	1924	0
455	20250311	115600	236570786	1924	1922	1924	1922	139
456	20250311	115500	236303590	1922	1916	1922	1915	1349
457	20250311	115400	233718701	1921	1919	1921	1919	1459
458	20250311	115300	230918848	1913	1913	1913	1913	0
459	20250311	115200	230918848	1913	1916	1916	1913	600
460	20250311	115100	229770432	1919	1919	1919	1919	0
461	20250311	115000	229770432	1919	1919	1919	1919	1
462	20250311	114900	229768513	1919	1919	1919	1919	10
463	20250311	114800	229749323	1919	1919	1919	1919	11
464	20250311	114700	229728214	1919	1919	1919	1919	0
465	20250311	114600	229728214	1919	1919	1919	1919	0
466	20250311	114500	229728214	1919	1919	1919	1919	1
467	20250311	114400	229726295	1919	1919	1919	1919	0
468	20250311	114300	229726295	1919	1919	1919	1919	114
469	20250311	114200	229507529	1919	1918	1919	1918	77
470	20250311	114100	229359787	1919	1919	1919	1919	0
471	20250311	114000	229359787	1919	1917	1919	1917	94
472	20250311	113900	229179564	1917	1917	1917	1917	0
473	20250311	113800	229179564	1917	1917	1917	1917	0
474	20250311	113700	229179564	1917	1917	1917	1917	5
475	20250311	113600	229169979	1917	1917	1917	1917	0
476	20250311	113500	229169979	1917	1917	1917	1917	100
477	20250311	113400	228978279	1917	1917	1917	1917	0
478	20250311	113300	228978279	1917	1917	1917	1917	1
479	20250311	113200	228976362	1917	1917	1917	1917	200
480	20250311	113100	228592962	1917	1913	1917	1913	2444
481	20250311	113000	223913184	1912	1912	1912	1912	0
482	20250311	112900	223913184	1912	1912	1912	1912	21
483	20250311	112800	223873032	1912	1912	1912	1912	299
484	20250311	112700	223301344	1912	1912	1912	1912	1
485	20250311	112600	223299432	1913	1913	1913	1913	3
486	20250311	112500	223293693	1913	1913	1913	1913	0
487	20250311	112400	223293693	1913	1914	1914	1913	901
488	20250311	112300	221569279	1915	1915	1915	1915	21
489	20250311	112200	221529064	1916	1916	1916	1916	0
490	20250311	112100	221529064	1916	1916	1916	1916	1
491	20250311	112000	221527148	1915	1909	1915	1909	17799
492	20250311	111900	187525907	1909	1909	1909	1909	0
493	20250311	111800	187525907	1909	1909	1909	1909	50
494	20250311	111700	187430457	1909	1908	1909	1908	166
495	20250311	111600	187113663	1908	1906	1908	1906	3996
496	20250311	111500	179494033	1904	1904	1904	1904	0
497	20250311	111400	179494033	1904	1904	1904	1904	0
498	20250311	111300	179494033	1904	1904	1904	1904	0
499	20250311	111200	179494033	1904	1904	1904	1904	1435
500	20250311	111100	176761793	1904	1900	1904	1899	3999
501	20250311	111000	169156813	1899	1899	1899	1899	0
502	20250311	110900	169156813	1899	1899	1899	1899	0
503	20250311	110800	169156813	1899	1899	1899	1899	0
504	20250311	110700	169156813	1899	1899	1899	1899	0
505	20250311	110600	169156813	1899	1899	1899	1899	0
506	20250311	110500	169156813	1899	1899	1899	1899	0
507	20250311	110400	169156813	1899	1898	1899	1898	3
508	20250311	110300	169151117	1897	1897	1897	1897	269
509	20250311	110200	168640824	1897	1897	1897	1897	75
510	20250311	110100	168498549	1897	1897	1897	1897	1
511	20250311	110000	168496652	1894	1894	1894	1894	0
512	20250311	105900	168496652	1894	1894	1894	1894	435
513	20250311	105800	167672762	1894	1894	1894	1894	1
514	20250311	105700	167670868	1894	1894	1894	1894	172
515	20250311	105600	167345100	1897	1900	1900	1897	1059
516	20250311	105500	165336054	1903	1903	1903	1903	0
517	20250311	105400	165336054	1903	1903	1903	1903	0
518	20250311	105300	165336054	1903	1894	1903	1894	4389
519	20250311	105200	157000088	1894	1894	1894	1894	1014
520	20250311	105100	155079572	1895	1895	1895	1895	4
521	20250311	105000	155071992	1897	1897	1897	1897	0
522	20250311	104900	155071992	1897	1897	1897	1897	2
523	20250311	104800	155068198	1893	1893	1893	1893	0
524	20250311	104700	155068198	1893	1893	1893	1893	0
525	20250311	104600	155068198	1893	1893	1893	1893	0
526	20250311	104500	155068198	1893	1893	1893	1893	0
527	20250311	104400	155068198	1893	1893	1893	1893	0
528	20250311	104300	155068198	1893	1893	1893	1893	0
529	20250311	104200	155068198	1893	1893	1893	1893	242
530	20250311	104100	154610092	1893	1898	1898	1892	206
531	20250311	104000	154219989	1898	1898	1898	1898	0
532	20250311	103900	154219989	1898	1898	1898	1898	1
533	20250311	103800	154218091	1892	1892	1892	1892	0
534	20250311	103700	154218091	1892	1892	1892	1892	0
535	20250311	103600	154218091	1892	1892	1892	1892	0
536	20250311	103500	154218091	1892	1892	1892	1892	0
537	20250311	103400	154218091	1892	1892	1892	1892	221
538	20250311	103300	153799959	1892	1892	1892	1892	0
539	20250311	103200	153799959	1892	1892	1892	1892	100
540	20250311	103100	153610759	1892	1892	1892	1892	0
541	20250311	103000	153610759	1892	1896	1896	1892	231
542	20250311	102900	153173455	1896	1902	1902	1896	287
543	20250311	102800	152629216	1902	1898	1902	1897	21
544	20250311	102700	152589373	1896	1896	1896	1896	0
545	20250311	102600	152589373	1896	1896	1896	1896	0
546	20250311	102500	152589373	1896	1896	1896	1896	0
547	20250311	102400	152589373	1896	1895	1896	1892	1519
548	20250311	102300	149713093	1895	1892	1895	1892	397
549	20250311	102200	148961966	1895	1895	1895	1895	60
550	20250311	102100	148848266	1895	1895	1895	1895	0
551	20250311	102000	148848266	1895	1895	1895	1892	6
552	20250311	101900	148836908	1893	1896	1896	1893	745
553	20250311	101800	147424454	1896	1900	1900	1896	964
554	20250311	101700	145593554	1900	1900	1900	1900	0
555	20250311	101600	145593554	1900	1900	1900	1900	1
556	20250311	101500	145591654	1900	1900	1900	1900	29
557	20250311	101400	145536554	1897	1897	1897	1897	270
558	20250311	101300	145024364	1899	1899	1899	1899	355
559	20250311	101200	144350219	1896	1897	1898	1896	987
560	20250311	101100	142478246	1897	1897	1897	1897	238
561	20250311	101000	142026760	1897	1897	1897	1897	5
562	20250311	100900	142017275	1897	1897	1897	1897	50
563	20250311	100800	141922425	1892	1897	1898	1892	6744
564	20250311	100700	129140897	1898	1898	1898	1898	80
565	20250311	100600	128989057	1898	1898	1898	1898	1
566	20250311	100500	128987159	1898	1898	1898	1898	0
567	20250311	100400	128987159	1898	1898	1898	1898	0
568	20250311	100300	128987159	1898	1898	1898	1898	400
569	20250311	100200	128227959	1898	1898	1898	1898	180
570	20250311	100100	127886319	1898	1898	1898	1898	1084
571	20250311	100000	125828887	1898	1901	1901	1898	2101
572	20250311	095900	121838967	1900	1900	1900	1900	0
573	20250311	095800	121838967	1900	1901	1901	1900	140
574	20250311	095700	121572963	1901	1905	1905	1901	86
575	20250311	095600	121409393	1905	1905	1905	1905	0
576	20250311	095500	121409393	1905	1907	1907	1905	635
577	20250311	095400	120199648	1907	1909	1909	1907	300
578	20250311	095300	119627248	1907	1910	1910	1907	8
579	20250311	095200	119611989	1910	1910	1910	1908	91
580	20250311	095100	119438306	1909	1909	1909	1909	0
581	20250311	095000	119438306	1909	1915	1915	1909	2096
582	20250311	094900	115431858	1915	1920	1920	1915	170
583	20250311	094800	115106303	1919	1919	1919	1919	506
584	20250311	094700	114135289	1919	1919	1919	1919	1
585	20250311	094600	114133370	1915	1915	1915	1915	692
586	20250311	094500	112808190	1915	1915	1915	1915	16
587	20250311	094400	112777550	1915	1918	1918	1913	175
588	20250311	094300	112442736	1919	1919	1919	1919	0
589	20250311	094200	112442736	1919	1919	1919	1919	0
590	20250311	094100	112442736	1919	1919	1919	1919	20
591	20250311	094000	112404356	1919	1919	1919	1919	112
592	20250311	093900	112189428	1913	1913	1913	1913	0
593	20250311	093800	112189428	1913	1913	1913	1913	0
594	20250311	093700	112189428	1913	1919	1920	1913	890
595	20250311	093600	110481576	1911	1911	1911	1910	1051
596	20250311	093500	108473166	1911	1911	1911	1911	251
597	20250311	093400	107993505	1916	1909	1916	1909	6361
598	20250311	093300	95843225	1905	1905	1905	1905	0
599	20250311	093200	95843225	1905	1905	1905	1905	0
600	20250311	093100	95843225	1905	1905	1905	1905	515
601	20250311	093000	94862150	1906	1905	1910	1905	339
602	20250311	092900	94216248	1905	1896	1905	1896	2619
603	20250311	092800	89238460	1894	1895	1899	1894	434
604	20250311	092700	88416050	1899	1899	1899	1899	0
605	20250311	092600	88416050	1899	1894	1899	1894	2
606	20250311	092500	88412257	1893	1892	1901	1892	4
607	20250311	092400	88404678	1892	1901	1901	1892	1623
608	20250311	092300	85325399	1905	1901	1905	1901	82
609	20250311	092200	85169513	1905	1905	1905	1905	22
610	20250311	092100	85127603	1904	1900	1905	1900	362
611	20250311	092000	84439398	1900	1900	1900	1900	10
612	20250311	091900	84420398	1908	1908	1908	1908	677
613	20250311	091800	83128682	1908	1907	1908	1907	146
614	20250311	091700	82850257	1897	1893	1897	1893	1578
615	20250311	091600	79860051	1893	1894	1894	1891	1240
616	20250311	091500	77512893	1895	1894	1895	1893	678
617	20250311	091400	76228988	1894	1895	1895	1894	362
618	20250311	091300	75543359	1890	1892	1895	1890	1274
619	20250311	091200	73133020	1892	1895	1896	1892	203
620	20250311	091100	72748498	1895	1896	1896	1895	97
621	20250311	091000	72564681	1896	1889	1896	1888	224
622	20250311	090900	72141102	1888	1889	1896	1887	1429
623	20250311	090800	69442865	1890	1893	1900	1888	8283
624	20250311	090700	53754224	1815	1815	1815	1815	0
625	20250311	090600	53754224	1815	1925	1925	1815	17228
626	20250311	090500	21259777	1926	1927	1935	1926	5712
627	20250311	090400	10252999	1927	1927	1927	1927	603
628	20250311	090300	9091018	1928	1938	1938	1928	1172
629	20250311	090200	6831282	1927	1931	1938	1927	1075
630	20250311	090100	4758065	1939	1937	1950	1932	607
631	20250311	090000	3580678	1938	1950	1950	1938	1842