KissMeData/065770/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	194700	675664811	1973	1973	1973	1973	13369
3	20250314	194600	675664811	1973	1973	1973	1973	0
4	20250314	194500	675664811	1973	1973	1973	1973	0
5	20250314	194400	675664811	1973	1973	1973	1973	0
6	20250314	194300	675664811	1973	1973	1973	1973	0
7	20250314	194200	675664811	1973	1973	1973	1973	0
8	20250314	194100	675664811	1973	1973	1973	1973	0
9	20250314	194000	675664811	1973	1973	1973	1973	0
10	20250314	193900	675664811	1973	1973	1973	1973	0
11	20250314	193800	675664811	1973	1973	1973	1973	0
12	20250314	193700	675664811	1973	1973	1973	1973	0
13	20250314	193600	675664811	1973	1973	1973	1973	0
14	20250314	193500	675664811	1973	1973	1973	1973	0
15	20250314	193400	675664811	1973	1973	1973	1973	0
16	20250314	193300	675664811	1973	1973	1973	1973	0
17	20250314	193200	675664811	1973	1973	1973	1973	0
18	20250314	193100	675664811	1973	1973	1973	1973	0
19	20250314	193000	675664811	1973	1973	1973	1973	0
20	20250314	192900	675664811	1973	1973	1973	1973	0
21	20250314	192800	675664811	1973	1973	1973	1973	0
22	20250314	192700	675664811	1973	1973	1973	1973	0
23	20250314	192600	675664811	1973	1973	1973	1973	0
24	20250314	192500	675664811	1973	1973	1973	1973	0
25	20250314	192400	675664811	1973	1973	1973	1973	0
26	20250314	192300	675664811	1973	1973	1973	1973	0
27	20250314	192200	675664811	1973	1973	1973	1973	0
28	20250314	192100	675664811	1973	1973	1973	1973	0
29	20250314	192000	675664811	1973	1973	1973	1973	0
30	20250314	191900	675664811	1973	1973	1973	1973	0
31	20250314	191800	675664811	1973	1973	1973	1973	0
32	20250314	191700	675664811	1973	1973	1973	1973	13369
33	20250314	191600	675664811	1973	1973	1973	1973	0
34	20250314	191500	675664811	1973	1973	1973	1973	0
35	20250314	191400	675664811	1973	1973	1973	1973	0
36	20250314	191300	675664811	1973	1973	1973	1973	0
37	20250314	191200	675664811	1973	1973	1973	1973	0
38	20250314	191100	675664811	1973	1973	1973	1973	0
39	20250314	191000	675664811	1973	1973	1973	1973	0
40	20250314	190900	675664811	1973	1973	1973	1973	0
41	20250314	190800	675664811	1973	1973	1973	1973	0
42	20250314	190700	675664811	1973	1973	1973	1973	0
43	20250314	190600	675664811	1973	1973	1973	1973	0
44	20250314	190500	675664811	1973	1973	1973	1973	0
45	20250314	190400	675664811	1973	1973	1973	1973	0
46	20250314	190300	675664811	1973	1973	1973	1973	0
47	20250314	190200	675664811	1973	1973	1973	1973	0
48	20250314	190100	675664811	1973	1973	1973	1973	0
49	20250314	190000	675664811	1973	1973	1973	1973	0
50	20250314	185900	675664811	1973	1973	1973	1973	0
51	20250314	185800	675664811	1973	1973	1973	1973	0
52	20250314	185700	675664811	1973	1973	1973	1973	0
53	20250314	185600	675664811	1973	1973	1973	1973	0
54	20250314	185500	675664811	1973	1973	1973	1973	0
55	20250314	185400	675664811	1973	1973	1973	1973	0
56	20250314	185300	675664811	1973	1973	1973	1973	0
57	20250314	185200	675664811	1973	1973	1973	1973	0
58	20250314	185100	675664811	1973	1973	1973	1973	0
59	20250314	185000	675664811	1973	1973	1973	1973	0
60	20250314	184900	675664811	1973	1973	1973	1973	0
61	20250314	184800	675664811	1973	1973	1973	1973	0
62	20250314	184700	675664811	1973	1973	1973	1973	13369
63	20250314	184600	675664811	1973	1973	1973	1973	0
64	20250314	184500	675664811	1973	1973	1973	1973	0
65	20250314	184400	675664811	1973	1973	1973	1973	0
66	20250314	184300	675664811	1973	1973	1973	1973	0
67	20250314	184200	675664811	1973	1973	1973	1973	0
68	20250314	184100	675664811	1973	1973	1973	1973	0
69	20250314	184000	675664811	1973	1973	1973	1973	0
70	20250314	183900	675664811	1973	1973	1973	1973	0
71	20250314	183800	675664811	1973	1973	1973	1973	0
72	20250314	183700	675664811	1973	1973	1973	1973	0
73	20250314	183600	675664811	1973	1973	1973	1973	0
74	20250314	183500	675664811	1973	1973	1973	1973	0
75	20250314	183400	675664811	1973	1973	1973	1973	0
76	20250314	183300	675664811	1973	1973	1973	1973	0
77	20250314	183200	675664811	1973	1973	1973	1973	0
78	20250314	183100	675664811	1973	1973	1973	1973	0
79	20250314	183000	675664811	1973	1973	1973	1973	0
80	20250314	182900	675664811	1973	1973	1973	1973	0
81	20250314	182800	675664811	1973	1973	1973	1973	0
82	20250314	182700	675664811	1973	1973	1973	1973	0
83	20250314	182600	675664811	1973	1973	1973	1973	0
84	20250314	182500	675664811	1973	1973	1973	1973	0
85	20250314	182400	675664811	1973	1973	1973	1973	0
86	20250314	182300	675664811	1973	1973	1973	1973	0
87	20250314	182200	675664811	1973	1973	1973	1973	0
88	20250314	182100	675664811	1973	1973	1973	1973	0
89	20250314	182000	675664811	1973	1973	1973	1973	0
90	20250314	181900	675664811	1973	1973	1973	1973	0
91	20250314	181800	675664811	1973	1973	1973	1973	0
92	20250314	181700	675664811	1973	1973	1973	1973	13369
93	20250314	181600	675664811	1973	1973	1973	1973	0
94	20250314	181500	675664811	1973	1973	1973	1973	0
95	20250314	181400	675664811	1973	1973	1973	1973	0
96	20250314	181300	675664811	1973	1973	1973	1973	0
97	20250314	181200	675664811	1973	1973	1973	1973	0
98	20250314	181100	675664811	1973	1973	1973	1973	0
99	20250314	181000	675664811	1973	1973	1973	1973	0
100	20250314	180900	675664811	1973	1973	1973	1973	0
101	20250314	180800	675664811	1973	1973	1973	1973	0
102	20250314	180700	675664811	1973	1973	1973	1973	0
103	20250314	180600	675664811	1973	1973	1973	1973	0
104	20250314	180500	675664811	1973	1973	1973	1973	0
105	20250314	180400	675664811	1973	1973	1973	1973	0
106	20250314	180300	675664811	1973	1973	1973	1973	0
107	20250314	180200	675664811	1973	1973	1973	1973	0
108	20250314	180100	675664811	1973	1973	1973	1973	0
109	20250314	180000	675664811	1973	1973	1973	1973	0
110	20250314	175900	675664811	1973	1973	1973	1973	0
111	20250314	175800	675664811	1973	1973	1973	1973	0
112	20250314	175700	675664811	1973	1973	1973	1973	0
113	20250314	175600	675664811	1973	1973	1973	1973	0
114	20250314	175500	675664811	1973	1973	1973	1973	0
115	20250314	175400	675664811	1973	1973	1973	1973	0
116	20250314	175300	675664811	1973	1973	1973	1973	0
117	20250314	175200	675664811	1973	1973	1973	1973	0
118	20250314	175100	675664811	1973	1973	1973	1973	0
119	20250314	175000	675664811	1973	1973	1973	1973	0
120	20250314	174900	675664811	1973	1973	1973	1973	0
121	20250314	174800	675664811	1973	1973	1973	1973	0
122	20250314	174700	675664811	1973	1973	1973	1973	13369
123	20250314	174600	675664811	1973	1973	1973	1973	0
124	20250314	174500	675664811	1973	1973	1973	1973	0
125	20250314	174400	675664811	1973	1973	1973	1973	0
126	20250314	174300	675664811	1973	1973	1973	1973	0
127	20250314	174200	675664811	1973	1973	1973	1973	0
128	20250314	174100	675664811	1973	1973	1973	1973	0
129	20250314	174000	675664811	1973	1973	1973	1973	0
130	20250314	173900	675664811	1973	1973	1973	1973	0
131	20250314	173800	675664811	1973	1973	1973	1973	0
132	20250314	173700	675664811	1973	1973	1973	1973	0
133	20250314	173600	675664811	1973	1973	1973	1973	0
134	20250314	173500	675664811	1973	1973	1973	1973	0
135	20250314	173400	675664811	1973	1973	1973	1973	0
136	20250314	173300	675664811	1973	1973	1973	1973	0
137	20250314	173200	675664811	1973	1973	1973	1973	0
138	20250314	173100	675664811	1973	1973	1973	1973	0
139	20250314	173000	675664811	1973	1973	1973	1973	0
140	20250314	172900	675664811	1973	1973	1973	1973	0
141	20250314	172800	675664811	1973	1973	1973	1973	0
142	20250314	172700	675664811	1973	1973	1973	1973	0
143	20250314	172600	675664811	1973	1973	1973	1973	0
144	20250314	172500	675664811	1973	1973	1973	1973	0
145	20250314	172400	675664811	1973	1973	1973	1973	0
146	20250314	172300	675664811	1973	1973	1973	1973	0
147	20250314	172200	675664811	1973	1973	1973	1973	0
148	20250314	172100	675664811	1973	1973	1973	1973	0
149	20250314	172000	675664811	1973	1973	1973	1973	0
150	20250314	171900	675664811	1973	1973	1973	1973	0
151	20250314	171800	675664811	1973	1973	1973	1973	0
152	20250314	171700	675664811	1973	1973	1973	1973	13369
153	20250314	171600	675664811	1973	1973	1973	1973	0
154	20250314	171500	675664811	1973	1973	1973	1973	0
155	20250314	171400	675664811	1973	1973	1973	1973	0
156	20250314	171300	675664811	1973	1973	1973	1973	0
157	20250314	171200	675664811	1973	1973	1973	1973	0
158	20250314	171100	675664811	1973	1973	1973	1973	0
159	20250314	171000	675664811	1973	1973	1973	1973	0
160	20250314	170900	675664811	1973	1973	1973	1973	0
161	20250314	170800	675664811	1973	1973	1973	1973	0
162	20250314	170700	675664811	1973	1973	1973	1973	0
163	20250314	170600	675664811	1973	1973	1973	1973	0
164	20250314	170500	675664811	1973	1973	1973	1973	0
165	20250314	170400	675664811	1973	1973	1973	1973	0
166	20250314	170300	675664811	1973	1973	1973	1973	0
167	20250314	170200	675664811	1973	1973	1973	1973	0
168	20250314	170100	675664811	1973	1973	1973	1973	0
169	20250314	170000	675664811	1973	1973	1973	1973	0
170	20250314	165900	675664811	1973	1973	1973	1973	0
171	20250314	165800	675664811	1973	1973	1973	1973	0
172	20250314	165700	675664811	1973	1973	1973	1973	0
173	20250314	165600	675664811	1973	1973	1973	1973	0
174	20250314	165500	675664811	1973	1973	1973	1973	0
175	20250314	165400	675664811	1973	1973	1973	1973	0
176	20250314	165300	675664811	1973	1973	1973	1973	0
177	20250314	165200	675664811	1973	1973	1973	1973	0
178	20250314	165100	675664811	1973	1973	1973	1973	0
179	20250314	165000	675664811	1973	1973	1973	1973	0
180	20250314	164900	675664811	1973	1973	1973	1973	0
181	20250314	164800	675664811	1973	1973	1973	1973	0
182	20250314	164700	675664811	1973	1973	1973	1973	13369
183	20250314	164600	675664811	1973	1973	1973	1973	0
184	20250314	164500	675664811	1973	1973	1973	1973	0
185	20250314	164400	675664811	1973	1973	1973	1973	0
186	20250314	164300	675664811	1973	1973	1973	1973	0
187	20250314	164200	675664811	1973	1973	1973	1973	0
188	20250314	164100	675664811	1973	1973	1973	1973	0
189	20250314	164000	675664811	1973	1973	1973	1973	0
190	20250314	163900	675664811	1973	1973	1973	1973	0
191	20250314	163800	675664811	1973	1973	1973	1973	0
192	20250314	163700	675664811	1973	1973	1973	1973	0
193	20250314	163600	675664811	1973	1973	1973	1973	0
194	20250314	163500	675664811	1973	1973	1973	1973	0
195	20250314	163400	675664811	1973	1973	1973	1973	0
196	20250314	163300	675664811	1973	1973	1973	1973	0
197	20250314	163200	675664811	1973	1973	1973	1973	0
198	20250314	163100	675664811	1973	1973	1973	1973	0
199	20250314	163000	675664811	1973	1973	1973	1973	0
200	20250314	162900	675664811	1973	1973	1973	1973	0
201	20250314	162800	675664811	1973	1973	1973	1973	0
202	20250314	162700	675664811	1973	1973	1973	1973	0
203	20250314	162600	675664811	1973	1973	1973	1973	0
204	20250314	162500	675664811	1973	1973	1973	1973	0
205	20250314	162400	675664811	1973	1973	1973	1973	0
206	20250314	162300	675664811	1973	1973	1973	1973	0
207	20250314	162200	675664811	1973	1973	1973	1973	0
208	20250314	162100	675664811	1973	1973	1973	1973	0
209	20250314	162000	675664811	1973	1973	1973	1973	0
210	20250314	161900	675664811	1973	1973	1973	1973	0
211	20250314	161800	675664811	1973	1973	1973	1973	0
212	20250314	161700	675664811	1973	1973	1973	1973	13369
213	20250314	161600	675664811	1973	1973	1973	1973	0
214	20250314	161500	675664811	1973	1973	1973	1973	0
215	20250314	161400	675664811	1973	1973	1973	1973	0
216	20250314	161300	675664811	1973	1973	1973	1973	0
217	20250314	161200	675664811	1973	1973	1973	1973	0
218	20250314	161100	675664811	1973	1973	1973	1973	0
219	20250314	161000	675664811	1973	1973	1973	1973	0
220	20250314	160900	675664811	1973	1973	1973	1973	0
221	20250314	160800	675664811	1973	1973	1973	1973	0
222	20250314	160700	675664811	1973	1973	1973	1973	0
223	20250314	160600	675664811	1973	1973	1973	1973	0
224	20250314	160500	675664811	1973	1973	1973	1973	0
225	20250314	160400	675664811	1973	1973	1973	1973	0
226	20250314	160300	675664811	1973	1973	1973	1973	0
227	20250314	160200	675664811	1973	1973	1973	1973	0
228	20250314	160100	675664811	1973	1973	1973	1973	0
229	20250314	160000	675664811	1973	1973	1973	1973	0
230	20250314	155900	675664811	1973	1973	1973	1973	0
231	20250314	155800	675664811	1973	1973	1973	1973	0
232	20250314	155700	675664811	1973	1973	1973	1973	0
233	20250314	155600	675664811	1973	1973	1973	1973	0
234	20250314	155500	675664811	1973	1973	1973	1973	0
235	20250314	155400	675664811	1973	1973	1973	1973	0
236	20250314	155300	675664811	1973	1973	1973	1973	0
237	20250314	155200	675664811	1973	1973	1973	1973	0
238	20250314	155100	675664811	1973	1973	1973	1973	0
239	20250314	155000	675664811	1973	1973	1973	1973	0
240	20250314	154900	675664811	1973	1973	1973	1973	0
241	20250314	154800	675664811	1973	1973	1973	1973	0
242	20250314	154700	675664811	1973	1973	1973	1973	13369
243	20250314	154600	675664811	1973	1973	1973	1973	0
244	20250314	154500	675664811	1973	1973	1973	1973	0
245	20250314	154400	675664811	1973	1973	1973	1973	0
246	20250314	154300	675664811	1973	1973	1973	1973	0
247	20250314	154200	675664811	1973	1973	1973	1973	0
248	20250314	154100	675664811	1973	1973	1973	1973	0
249	20250314	154000	675664811	1973	1973	1973	1973	0
250	20250314	153900	675664811	1973	1973	1973	1973	0
251	20250314	153800	675664811	1973	1973	1973	1973	0
252	20250314	153700	675664811	1973	1973	1973	1973	0
253	20250314	153600	675664811	1973	1973	1973	1973	0
254	20250314	153500	675664811	1973	1973	1973	1973	0
255	20250314	153400	675664811	1973	1973	1973	1973	0
256	20250314	153300	675664811	1973	1973	1973	1973	0
257	20250314	153200	675664811	1973	1973	1973	1973	0
258	20250314	153100	675664811	1973	1973	1973	1973	0
259	20250314	153000	675664811	1973	1973	1973	1973	13369
260	20250314	152900	649287774	1972	1972	1972	1972	0
261	20250314	152800	649287774	1972	1972	1972	1972	0
262	20250314	152700	649287774	1972	1972	1972	1972	0
263	20250314	152600	649287774	1972	1972	1972	1972	0
264	20250314	152500	649287774	1972	1972	1972	1972	0
265	20250314	152400	649287774	1972	1972	1972	1972	0
266	20250314	152300	649287774	1972	1972	1972	1972	0
267	20250314	152200	649287774	1972	1972	1972	1972	0
268	20250314	152100	649287774	1972	1972	1972	1972	0
269	20250314	152000	649287774	1972	1972	1972	1972	0
270	20250314	151900	649287774	1972	1968	1974	1968	2759
271	20250314	151800	643847151	1972	1971	1972	1961	478
272	20250314	151700	642906028	1972	1972	1972	1972	0
273	20250314	151600	642906028	1972	1969	1972	1969	4300
274	20250314	151500	634426751	1969	1964	1969	1953	1387
275	20250314	151400	631713997	1965	1965	1965	1965	852
276	20250314	151300	630039817	1965	1967	1967	1965	2341
277	20250314	151200	625437753	1970	1969	1970	1968	415
278	20250314	151100	624620559	1967	1967	1975	1967	3628
279	20250314	151000	617462258	1974	1967	1974	1967	151
280	20250314	150900	617165234	1967	1967	1967	1967	575
281	20250314	150800	616034209	1974	1974	1974	1974	377
282	20250314	150700	615290011	1975	1971	1975	1970	1058
283	20250314	150600	613203844	1976	1976	1976	1976	1
284	20250314	150500	613201868	1971	1973	1973	1971	1228
285	20250314	150400	610779262	1975	1959	1975	1959	2394
286	20250314	150300	606063341	1964	1965	1965	1964	23
287	20250314	150200	606018166	1953	1965	1965	1953	1308
288	20250314	150100	603460326	1953	1953	1953	1953	20
289	20250314	150000	603421266	1952	1952	1952	1952	8
290	20250314	145900	603405650	1965	1944	1965	1944	2100
291	20250314	145800	599301889	1953	1953	1953	1942	1185
292	20250314	145700	596995002	1952	1950	1952	1950	38
293	20250314	145600	596920900	1950	1953	1953	1950	286
294	20250314	145500	596362969	1955	1957	1958	1954	250
295	20250314	145400	595873964	1966	1959	1966	1957	2235
296	20250314	145300	591497553	1959	1959	1959	1959	27
297	20250314	145200	591444660	1972	1967	1972	1959	12
298	20250314	145100	591421078	1967	1958	1967	1958	235
299	20250314	145000	590959131	1958	1958	1962	1958	592
300	20250314	144900	589798687	1962	1961	1962	1959	7544
301	20250314	144800	575014913	1962	1968	1968	1962	1379
302	20250314	144700	572302968	1968	1976	1976	1968	234
303	20250314	144600	571842448	1967	1980	1980	1967	1859
304	20250314	144500	568184770	1977	1977	1982	1972	6484
305	20250314	144400	555382476	1986	1978	1986	1973	10333
306	20250314	144300	534953798	1986	1987	1987	1977	6537
307	20250314	144200	521989468	1986	1986	1986	1986	0
308	20250314	144100	521989468	1986	1986	1986	1986	21
309	20250314	144000	521947762	1986	1982	1986	1982	5861
310	20250314	143900	510316431	1980	1980	1980	1980	5048
311	20250314	143800	500321391	1980	1972	1980	1972	7964
312	20250314	143700	484573133	1971	1976	1976	1968	3977
313	20250314	143600	476721558	1976	1976	1977	1968	3227
314	20250314	143500	470342191	1976	1970	1976	1970	2788
315	20250314	143400	464842901	1970	1979	1980	1970	1415
316	20250314	143300	462054213	1979	1970	1979	1970	6212
317	20250314	143200	449790332	1969	1960	1969	1959	1570
318	20250314	143100	446708808	1959	1966	1966	1959	202
319	20250314	143000	446312933	1966	1959	1966	1959	516
320	20250314	142900	445300940	1963	1963	1963	1963	0
321	20250314	142800	445300940	1963	1963	1963	1963	10
322	20250314	142700	445281310	1963	1963	1963	1963	0
323	20250314	142600	445281310	1963	1965	1967	1963	3115
324	20250314	142500	439165466	1964	1963	1964	1963	288
325	20250314	142400	438600072	1963	1963	1963	1963	36
326	20250314	142300	438529404	1950	1950	1950	1950	0
327	20250314	142200	438529404	1950	1956	1956	1950	885
328	20250314	142100	436798860	1964	1963	1964	1958	1083
329	20250314	142000	434677962	1958	1958	1958	1958	0
330	20250314	141900	434677962	1958	1958	1961	1958	61
331	20250314	141800	434558374	1958	1961	1961	1958	3201
332	20250314	141700	428289577	1969	1961	1969	1961	2169
333	20250314	141600	424024378	1954	1954	1954	1954	0
334	20250314	141500	424024378	1954	1961	1963	1952	2387
335	20250314	141400	419343989	1952	1961	1961	1952	128
336	20250314	141300	419093881	1962	1962	1962	1962	1
337	20250314	141200	419091919	1951	1961	1961	1951	299
338	20250314	141100	418507580	1962	1962	1962	1962	100
339	20250314	141000	418311380	1957	1963	1963	1957	4792
340	20250314	140900	408924608	1963	1957	1963	1957	2156
341	20250314	140800	404699151	1959	1957	1959	1950	574
342	20250314	140700	403575538	1955	1955	1955	1955	200
343	20250314	140600	403184538	1950	1957	1958	1950	1236
344	20250314	140500	400764958	1958	1953	1959	1947	4451
345	20250314	140400	392056994	1952	1945	1952	1945	5210
346	20250314	140300	381895917	1945	1945	1945	1945	1
347	20250314	140200	381893972	1939	1939	1939	1939	0
348	20250314	140100	381893972	1939	1945	1945	1939	599
349	20250314	140000	380731955	1940	1940	1940	1940	0
350	20250314	135900	380731955	1940	1939	1940	1939	1211
351	20250314	135800	378383235	1939	1940	1940	1939	576
352	20250314	135700	377266195	1939	1939	1939	1939	105
353	20250314	135600	377062600	1938	1938	1938	1938	0
354	20250314	135500	377062600	1938	1938	1938	1938	51
355	20250314	135400	376963762	1940	1939	1940	1939	122
356	20250314	135300	376727168	1939	1939	1939	1939	71
357	20250314	135200	376589499	1940	1940	1940	1940	120
358	20250314	135100	376356699	1950	1950	1950	1950	1
359	20250314	135000	376354749	1939	1941	1941	1939	416
360	20250314	134900	375547589	1950	1950	1950	1950	0
361	20250314	134800	375547589	1950	1950	1950	1950	0
362	20250314	134700	375547589	1950	1950	1950	1950	30
363	20250314	134600	375489089	1951	1951	1951	1951	0
364	20250314	134500	375489089	1951	1951	1951	1951	5
365	20250314	134400	375479334	1951	1951	1951	1951	50
366	20250314	134300	375381784	1951	1951	1951	1951	0
367	20250314	134200	375381784	1951	1951	1951	1951	0
368	20250314	134100	375381784	1951	1951	1951	1951	0
369	20250314	134000	375381784	1951	1951	1951	1951	0
370	20250314	133900	375381784	1951	1951	1951	1951	100
371	20250314	133800	375186684	1951	1951	1951	1951	0
372	20250314	133700	375186684	1951	1951	1951	1951	0
373	20250314	133600	375186684	1951	1951	1951	1951	0
374	20250314	133500	375186684	1951	1952	1952	1951	257
375	20250314	133400	374685276	1951	1952	1952	1951	8
376	20250314	133300	374669665	1952	1949	1953	1949	5369
377	20250314	133200	364199963	1950	1947	1950	1947	414
378	20250314	133100	363393430	1946	1946	1946	1946	272
379	20250314	133000	362864118	1947	1937	1947	1937	3
380	20250314	132900	362858288	1934	1947	1947	1934	571
381	20250314	132800	361746564	1933	1945	1950	1933	1467
382	20250314	132700	358891412	1945	1941	1948	1941	2326
383	20250314	132600	354366337	1941	1933	1941	1933	5385
384	20250314	132500	343936633	1931	1931	1931	1931	100
385	20250314	132400	343743533	1932	1929	1932	1929	4702
386	20250314	132300	334665448	1928	1924	1928	1924	129
387	20250314	132200	334417097	1923	1910	1923	1910	310
388	20250314	132100	333821617	1923	1923	1923	1923	2
389	20250314	132000	333817771	1910	1924	1924	1910	22
390	20250314	131900	333775723	1924	1923	1924	1923	180
391	20250314	131800	333429404	1923	1923	1923	1923	41
392	20250314	131700	333350561	1923	1919	1923	1906	251
393	20250314	131600	332871263	1925	1925	1925	1925	0
394	20250314	131500	332871263	1925	1929	1930	1925	727
395	20250314	131400	331468472	1929	1929	1929	1929	0
396	20250314	131300	331468472	1929	1929	1929	1929	48
397	20250314	131200	331375880	1920	1920	1920	1920	11
398	20250314	131100	331354760	1929	1929	1929	1929	2
399	20250314	131000	331350902	1930	1930	1930	1930	0
400	20250314	130900	331350902	1930	1918	1930	1918	17
401	20250314	130800	331318284	1930	1930	1930	1930	0
402	20250314	130700	331318284	1930	1930	1930	1930	0
403	20250314	130600	331318284	1930	1930	1930	1930	0
404	20250314	130500	331318284	1930	1930	1930	1930	5
405	20250314	130400	331308634	1930	1918	1930	1918	12
406	20250314	130300	331285606	1931	1932	1932	1919	253
407	20250314	130200	330799827	1932	1932	1932	1932	1
408	20250314	130100	330797895	1931	1931	1931	1931	11
409	20250314	130000	330776654	1931	1929	1931	1929	36
410	20250314	125900	330707156	1928	1925	1928	1920	113
411	20250314	125800	330490183	1906	1929	1929	1906	1250
412	20250314	125700	328101203	1929	1929	1929	1929	200
413	20250314	125600	327715403	1929	1929	1929	1929	2
414	20250314	125500	327711545	1929	1930	1930	1929	326
415	20250314	125400	327082565	1922	1932	1932	1922	30
416	20250314	125300	327024705	1931	1929	1931	1929	2017
417	20250314	125200	323131058	1929	1925	1929	1924	114
418	20250314	125100	322911532	1924	1924	1924	1924	23
419	20250314	125000	322867280	1922	1922	1922	1922	61
420	20250314	124900	322750038	1907	1921	1921	1905	1467
421	20250314	124800	319937834	1921	1925	1925	1921	3754
422	20250314	124700	312716803	1925	1930	1930	1925	182
423	20250314	124600	312366448	1930	1930	1930	1930	50
424	20250314	124500	312269948	1930	1930	1930	1930	152
425	20250314	124400	311976588	1930	1926	1930	1926	173
426	20250314	124300	311642938	1926	1926	1926	1926	473
427	20250314	124200	310731940	1927	1927	1927	1927	0
428	20250314	124100	310731940	1927	1927	1927	1927	181
429	20250314	124000	310383153	1927	1928	1928	1927	709
430	20250314	123900	309016610	1930	1929	1930	1929	32
431	20250314	123800	308954871	1927	1927	1928	1927	504
432	20250314	123700	307983511	1927	1927	1927	1927	0
433	20250314	123600	307983511	1927	1923	1928	1923	630
434	20250314	123500	306770375	1923	1919	1923	1919	504
435	20250314	123400	305802200	1901	1914	1922	1901	11959
436	20250314	123300	282862992	1913	1910	1913	1910	1077
437	20250314	123200	280805061	1910	1909	1910	1909	123
438	20250314	123100	280570132	1910	1910	1910	1910	2000
439	20250314	123000	276750132	1912	1912	1912	1912	0
440	20250314	122900	276750132	1912	1912	1912	1912	125
441	20250314	122800	276511132	1912	1910	1912	1910	1522
442	20250314	122700	273602035	1911	1907	1911	1907	16
443	20250314	122600	273571463	1905	1905	1905	1905	0
444	20250314	122500	273571463	1905	1905	1905	1905	10
445	20250314	122400	273552413	1905	1905	1905	1905	0
446	20250314	122300	273552413	1905	1905	1905	1905	775
447	20250314	122200	272076038	1900	1901	1901	1900	3139
448	20250314	122100	266111538	1901	1901	1901	1901	145
449	20250314	122000	265835893	1905	1915	1915	1905	921
450	20250314	121900	264075177	1915	1906	1915	1906	1328
451	20250314	121800	261538538	1905	1905	1905	1905	6
452	20250314	121700	261527108	1905	1905	1905	1905	57
453	20250314	121600	261418523	1898	1897	1905	1897	1291
454	20250314	121500	258965620	1904	1904	1904	1904	55
455	20250314	121400	258860900	1905	1905	1905	1905	1
456	20250314	121300	258858995	1897	1897	1897	1897	0
457	20250314	121200	258858995	1897	1897	1897	1897	30
458	20250314	121100	258802085	1905	1902	1905	1902	4656
459	20250314	121000	249935380	1898	1898	1898	1898	0
460	20250314	120900	249935380	1898	1897	1898	1897	373
461	20250314	120800	249227574	1896	1896	1896	1896	84
462	20250314	120700	249068310	1897	1897	1897	1897	0
463	20250314	120600	249068310	1897	1897	1897	1897	4
464	20250314	120500	249060722	1888	1888	1888	1888	230
465	20250314	120400	248626482	1888	1888	1888	1888	1000
466	20250314	120300	246738482	1887	1903	1903	1887	2354
467	20250314	120200	242287821	1903	1903	1903	1903	0
468	20250314	120100	242287821	1903	1903	1903	1903	29
469	20250314	120000	242232634	1903	1903	1903	1903	0
470	20250314	115900	242232634	1903	1903	1903	1903	1
471	20250314	115800	242230731	1892	1892	1892	1892	50
472	20250314	115700	242136131	1892	1904	1904	1892	94
473	20250314	115600	241957755	1904	1903	1904	1903	170
474	20250314	115500	241634095	1904	1899	1905	1899	2133
475	20250314	115400	237577050	1899	1899	1899	1899	0
476	20250314	115300	237577050	1899	1899	1899	1899	0
477	20250314	115200	237577050	1899	1899	1899	1899	5
478	20250314	115100	237567555	1904	1904	1904	1904	140
479	20250314	115000	237300995	1900	1900	1902	1900	699
480	20250314	114900	235972891	1900	1900	1900	1900	867
481	20250314	114800	234325591	1906	1899	1906	1899	101
482	20250314	114700	234133785	1899	1899	1899	1899	80
483	20250314	114600	233981865	1908	1908	1908	1908	0
484	20250314	114500	233981865	1908	1902	1908	1899	107
485	20250314	114400	233778447	1902	1902	1902	1902	50
486	20250314	114300	233683347	1902	1902	1902	1902	41
487	20250314	114200	233605365	1902	1902	1902	1902	100
488	20250314	114100	233415165	1902	1898	1907	1898	1479
489	20250314	114000	230602684	1897	1909	1909	1884	2713
490	20250314	113900	225471068	1909	1909	1909	1909	104
491	20250314	113800	225272532	1909	1909	1909	1909	30
492	20250314	113700	225215262	1894	1914	1915	1892	14492
493	20250314	113600	197632152	1914	1907	1914	1907	1748
494	20250314	113500	194287050	1905	1899	1905	1899	2122
495	20250314	113400	190255125	1900	1898	1900	1892	2743
496	20250314	113300	185047054	1899	1897	1899	1897	2090
497	20250314	113200	181078993	1895	1884	1895	1884	1303
498	20250314	113100	178615935	1890	1884	1890	1884	850
499	20250314	113000	177009704	1884	1884	1884	1884	6
500	20250314	112900	176998400	1880	1880	1880	1880	66
501	20250314	112800	176874320	1880	1880	1880	1880	21
502	20250314	112700	176834840	1879	1879	1879	1879	0
503	20250314	112600	176834840	1879	1879	1879	1879	5
504	20250314	112500	176825445	1879	1878	1879	1878	339
505	20250314	112400	176188783	1873	1873	1873	1873	100
506	20250314	112300	176001483	1879	1879	1879	1879	1
507	20250314	112200	175999604	1869	1872	1872	1869	1038
508	20250314	112100	174056480	1880	1880	1880	1880	13
509	20250314	112000	174032040	1888	1888	1888	1888	0
510	20250314	111900	174032040	1888	1888	1888	1888	0
511	20250314	111800	174032040	1888	1888	1888	1888	0
512	20250314	111700	174032040	1888	1888	1888	1888	100
513	20250314	111600	173843240	1890	1890	1890	1890	0
514	20250314	111500	173843240	1890	1895	1895	1869	961
515	20250314	111400	172045094	1892	1892	1893	1869	2131
516	20250314	111300	168016300	1892	1889	1892	1889	13
517	20250314	111200	167991716	1892	1892	1895	1867	3285
518	20250314	111100	161812036	1890	1865	1890	1865	19207
519	20250314	111000	125851639	1864	1864	1864	1864	150
520	20250314	110900	125572039	1863	1863	1863	1863	0
521	20250314	110800	125572039	1863	1863	1863	1863	800
522	20250314	110700	124081639	1862	1851	1862	1851	668
523	20250314	110600	122840881	1863	1863	1863	1863	8
524	20250314	110500	122825977	1863	1863	1863	1863	40
525	20250314	110400	122751457	1863	1849	1863	1849	31
526	20250314	110300	122693858	1849	1849	1849	1849	0
527	20250314	110200	122693858	1849	1849	1849	1849	0
528	20250314	110100	122693858	1849	1849	1849	1849	0
529	20250314	110000	122693858	1849	1849	1849	1849	0
530	20250314	105900	122693858	1849	1853	1853	1849	27
531	20250314	105800	122643903	1864	1864	1864	1864	0
532	20250314	105700	122643903	1864	1864	1864	1864	3
533	20250314	105600	122638311	1864	1864	1864	1864	0
534	20250314	105500	122638311	1864	1864	1864	1864	1
535	20250314	105400	122636447	1864	1853	1864	1847	809
536	20250314	105300	121141270	1853	1856	1856	1853	890
537	20250314	105200	119491860	1856	1856	1856	1856	20
538	20250314	105100	119454740	1864	1864	1864	1864	0
539	20250314	105000	119454740	1864	1864	1864	1864	0
540	20250314	104900	119454740	1864	1864	1864	1864	0
541	20250314	104800	119454740	1864	1864	1864	1864	762
542	20250314	104700	118034372	1866	1866	1866	1866	0
543	20250314	104600	118034372	1866	1859	1866	1859	832
544	20250314	104500	116482159	1859	1859	1859	1859	0
545	20250314	104400	116482159	1859	1859	1859	1859	0
546	20250314	104300	116482159	1859	1859	1859	1859	1692
547	20250314	104200	113336731	1859	1859	1859	1859	0
548	20250314	104100	113336731	1859	1860	1860	1859	816
549	20250314	104000	111819287	1848	1848	1848	1848	0
550	20250314	103900	111819287	1848	1848	1848	1848	0
551	20250314	103800	111819287	1848	1856	1869	1848	758
552	20250314	103700	110405038	1855	1855	1855	1855	85
553	20250314	103600	110247363	1853	1853	1853	1853	0
554	20250314	103500	110247363	1853	1847	1853	1847	4905
555	20250314	103400	101173710	1839	1839	1839	1839	0
556	20250314	103300	101173710	1839	1839	1839	1839	1
557	20250314	103200	101171871	1845	1845	1845	1845	25
558	20250314	103100	101125746	1845	1845	1845	1845	1201
559	20250314	103000	98909901	1839	1839	1839	1839	0
560	20250314	102900	98909901	1839	1839	1839	1839	0
561	20250314	102800	98909901	1839	1841	1841	1839	111
562	20250314	102700	98705661	1841	1841	1841	1841	74
563	20250314	102600	98569427	1841	1841	1841	1841	0
564	20250314	102500	98569427	1841	1841	1841	1841	100
565	20250314	102400	98385327	1849	1849	1849	1849	0
566	20250314	102300	98385327	1849	1849	1849	1849	13
567	20250314	102200	98361290	1840	1840	1840	1840	0
568	20250314	102100	98361290	1840	1845	1845	1840	110
569	20250314	102000	98158630	1849	1849	1849	1849	100
570	20250314	101900	97973730	1849	1849	1849	1849	0
571	20250314	101800	97973730	1849	1849	1849	1849	0
572	20250314	101700	97973730	1849	1849	1849	1849	234
573	20250314	101600	97541064	1849	1849	1849	1849	1
574	20250314	101500	97539215	1845	1845	1845	1845	262
575	20250314	101400	97055825	1845	1845	1845	1845	4
576	20250314	101300	97048445	1845	1849	1849	1845	623
577	20250314	101200	95898437	1846	1849	1849	1846	204
578	20250314	101100	95521271	1846	1849	1849	1846	101
579	20250314	101000	95334822	1849	1849	1849	1849	4
580	20250314	100900	95327426	1849	1849	1849	1849	0
581	20250314	100800	95327426	1849	1849	1849	1849	0
582	20250314	100700	95327426	1849	1849	1849	1849	1168
583	20250314	100600	93167794	1849	1849	1849	1849	0
584	20250314	100500	93167794	1849	1841	1849	1836	547
585	20250314	100400	92161717	1832	1836	1836	1832	1703
586	20250314	100300	89040149	1836	1836	1836	1836	0
587	20250314	100200	89040149	1836	1837	1837	1836	1143
588	20250314	100100	86941056	1849	1849	1849	1849	1
589	20250314	100000	86939207	1832	1832	1832	1832	0
590	20250314	095900	86939207	1832	1848	1850	1832	2954
591	20250314	095800	81496968	1846	1846	1846	1846	991
592	20250314	095700	79667582	1848	1848	1848	1848	50
593	20250314	095600	79575182	1848	1847	1848	1847	248
594	20250314	095500	79117110	1846	1845	1846	1845	64
595	20250314	095400	78999000	1844	1844	1844	1844	31
596	20250314	095300	78941836	1841	1838	1841	1838	1164
597	20250314	095200	76799725	1838	1831	1838	1831	2524
598	20250314	095100	72177667	1813	1823	1823	1813	2733
599	20250314	095000	67202849	1831	1831	1831	1823	111
600	20250314	094900	67000408	1831	1831	1831	1831	65
601	20250314	094800	66881393	1831	1831	1831	1831	0
602	20250314	094700	66881393	1831	1831	1831	1831	255
603	20250314	094600	66414488	1831	1831	1831	1831	0
604	20250314	094500	66414488	1831	1831	1831	1831	0
605	20250314	094400	66414488	1831	1835	1835	1831	729
606	20250314	094300	65077093	1835	1830	1835	1830	190
607	20250314	094200	64728943	1830	1830	1830	1830	0
608	20250314	094100	64728943	1830	1828	1830	1828	1528
609	20250314	094000	61935704	1828	1821	1828	1821	79
610	20250314	093900	61791796	1821	1821	1821	1821	26
611	20250314	093800	61744450	1826	1826	1826	1826	10
612	20250314	093700	61726190	1826	1826	1826	1826	0
613	20250314	093600	61726190	1826	1826	1826	1826	0
614	20250314	093500	61726190	1826	1825	1826	1825	58
615	20250314	093400	61620330	1824	1824	1824	1824	0
616	20250314	093300	61620330	1824	1824	1824	1824	274
617	20250314	093200	61120554	1810	1815	1815	1807	7476
618	20250314	093100	47588929	1825	1821	1825	1821	130
619	20250314	093000	47351976	1821	1821	1821	1821	1
620	20250314	092900	47350155	1810	1810	1810	1810	4674
621	20250314	092800	38890215	1808	1810	1810	1808	303
622	20250314	092700	38341791	1806	1823	1823	1806	10448
623	20250314	092600	19424314	1827	1824	1827	1824	149
624	20250314	092500	19152179	1823	1817	1823	1817	1235
625	20250314	092400	16908043	1810	1816	1816	1810	574
626	20250314	092300	15865665	1818	1816	1818	1816	824
627	20250314	092200	14368029	1816	1816	1816	1816	139
628	20250314	092100	14115605	1816	1818	1818	1815	201
629	20250314	092000	13750701	1816	1810	1816	1810	4
630	20250314	091900	13743446	1807	1802	1807	1802	2039
631	20250314	091800	10067100	1801	1801	1801	1801	76
632	20250314	091700	9930224	1803	1803	1803	1803	0
633	20250314	091600	9930224	1803	1803	1803	1803	0
634	20250314	091500	9930224	1803	1803	1803	1803	0
635	20250314	091400	9930224	1803	1790	1803	1780	858
636	20250314	091300	8399327	1803	1803	1803	1803	1005
637	20250314	091200	6587312	1804	1803	1804	1803	10
638	20250314	091100	6569280	1801	1801	1801	1801	0
639	20250314	091000	6569280	1801	1801	1801	1801	102
640	20250314	090900	6385578	1801	1800	1801	1785	1196
641	20250314	090800	4249479	1803	1806	1806	1803	206
642	20250314	090700	3877652	1824	1809	1824	1809	1014
643	20250314	090600	2043270	1809	1818	1818	1809	9
644	20250314	090500	2026951	1821	1821	1821	1821	0
645	20250314	090400	2026951	1821	1821	1821	1821	1
646	20250314	090300	2025130	1838	1800	1838	1800	700
647	20250314	090200	754072	1780	1780	1780	1780	0
648	20250314	090100	754072	1780	1806	1806	1780	269
649	20250314	090000	270900	1806	1806	1806	1806	150