KissMeData/043610/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	192700	109715468	1911	1911	1911	1911	3618
3	20250327	192600	109715468	1911	1911	1911	1911	0
4	20250327	192500	109715468	1911	1911	1911	1911	0
5	20250327	192400	109715468	1911	1911	1911	1911	0
6	20250327	192300	109715468	1911	1911	1911	1911	0
7	20250327	192200	109715468	1911	1911	1911	1911	0
8	20250327	192100	109715468	1911	1911	1911	1911	0
9	20250327	192000	109715468	1911	1911	1911	1911	0
10	20250327	191900	109715468	1911	1911	1911	1911	0
11	20250327	191800	109715468	1911	1911	1911	1911	0
12	20250327	191700	109715468	1911	1911	1911	1911	0
13	20250327	191600	109715468	1911	1911	1911	1911	0
14	20250327	191500	109715468	1911	1911	1911	1911	0
15	20250327	191400	109715468	1911	1911	1911	1911	0
16	20250327	191300	109715468	1911	1911	1911	1911	0
17	20250327	191200	109715468	1911	1911	1911	1911	0
18	20250327	191100	109715468	1911	1911	1911	1911	0
19	20250327	191000	109715468	1911	1911	1911	1911	0
20	20250327	190900	109715468	1911	1911	1911	1911	0
21	20250327	190800	109715468	1911	1911	1911	1911	0
22	20250327	190700	109715468	1911	1911	1911	1911	0
23	20250327	190600	109715468	1911	1911	1911	1911	0
24	20250327	190500	109715468	1911	1911	1911	1911	0
25	20250327	190400	109715468	1911	1911	1911	1911	0
26	20250327	190300	109715468	1911	1911	1911	1911	0
27	20250327	190200	109715468	1911	1911	1911	1911	0
28	20250327	190100	109715468	1911	1911	1911	1911	0
29	20250327	190000	109715468	1911	1911	1911	1911	0
30	20250327	185900	109715468	1911	1911	1911	1911	0
31	20250327	185800	109715468	1911	1911	1911	1911	0
32	20250327	185700	109715468	1911	1911	1911	1911	3618
33	20250327	185600	109715468	1911	1911	1911	1911	0
34	20250327	185500	109715468	1911	1911	1911	1911	0
35	20250327	185400	109715468	1911	1911	1911	1911	0
36	20250327	185300	109715468	1911	1911	1911	1911	0
37	20250327	185200	109715468	1911	1911	1911	1911	0
38	20250327	185100	109715468	1911	1911	1911	1911	0
39	20250327	185000	109715468	1911	1911	1911	1911	0
40	20250327	184900	109715468	1911	1911	1911	1911	0
41	20250327	184800	109715468	1911	1911	1911	1911	0
42	20250327	184700	109715468	1911	1911	1911	1911	0
43	20250327	184600	109715468	1911	1911	1911	1911	0
44	20250327	184500	109715468	1911	1911	1911	1911	0
45	20250327	184400	109715468	1911	1911	1911	1911	0
46	20250327	184300	109715468	1911	1911	1911	1911	0
47	20250327	184200	109715468	1911	1911	1911	1911	0
48	20250327	184100	109715468	1911	1911	1911	1911	0
49	20250327	184000	109715468	1911	1911	1911	1911	0
50	20250327	183900	109715468	1911	1911	1911	1911	0
51	20250327	183800	109715468	1911	1911	1911	1911	0
52	20250327	183700	109715468	1911	1911	1911	1911	0
53	20250327	183600	109715468	1911	1911	1911	1911	0
54	20250327	183500	109715468	1911	1911	1911	1911	0
55	20250327	183400	109715468	1911	1911	1911	1911	0
56	20250327	183300	109715468	1911	1911	1911	1911	0
57	20250327	183200	109715468	1911	1911	1911	1911	0
58	20250327	183100	109715468	1911	1911	1911	1911	0
59	20250327	183000	109715468	1911	1911	1911	1911	0
60	20250327	182900	109715468	1911	1911	1911	1911	0
61	20250327	182800	109715468	1911	1911	1911	1911	0
62	20250327	182700	109715468	1911	1911	1911	1911	3618
63	20250327	182600	109715468	1911	1911	1911	1911	0
64	20250327	182500	109715468	1911	1911	1911	1911	0
65	20250327	182400	109715468	1911	1911	1911	1911	0
66	20250327	182300	109715468	1911	1911	1911	1911	0
67	20250327	182200	109715468	1911	1911	1911	1911	0
68	20250327	182100	109715468	1911	1911	1911	1911	0
69	20250327	182000	109715468	1911	1911	1911	1911	0
70	20250327	181900	109715468	1911	1911	1911	1911	0
71	20250327	181800	109715468	1911	1911	1911	1911	0
72	20250327	181700	109715468	1911	1911	1911	1911	0
73	20250327	181600	109715468	1911	1911	1911	1911	0
74	20250327	181500	109715468	1911	1911	1911	1911	0
75	20250327	181400	109715468	1911	1911	1911	1911	0
76	20250327	181300	109715468	1911	1911	1911	1911	0
77	20250327	181200	109715468	1911	1911	1911	1911	0
78	20250327	181100	109715468	1911	1911	1911	1911	0
79	20250327	181000	109715468	1911	1911	1911	1911	0
80	20250327	180900	109715468	1911	1911	1911	1911	0
81	20250327	180800	109715468	1911	1911	1911	1911	0
82	20250327	180700	109715468	1911	1911	1911	1911	0
83	20250327	180600	109715468	1911	1911	1911	1911	0
84	20250327	180500	109715468	1911	1911	1911	1911	0
85	20250327	180400	109715468	1911	1911	1911	1911	0
86	20250327	180300	109715468	1911	1911	1911	1911	0
87	20250327	180200	109715468	1911	1911	1911	1911	0
88	20250327	180100	109715468	1911	1911	1911	1911	0
89	20250327	180000	109715468	1911	1911	1911	1911	0
90	20250327	175900	109715468	1911	1911	1911	1911	0
91	20250327	175800	109715468	1911	1911	1911	1911	0
92	20250327	175700	109715468	1911	1911	1911	1911	3618
93	20250327	175600	109715468	1911	1911	1911	1911	0
94	20250327	175500	109715468	1911	1911	1911	1911	0
95	20250327	175400	109715468	1911	1911	1911	1911	0
96	20250327	175300	109715468	1911	1911	1911	1911	0
97	20250327	175200	109715468	1911	1911	1911	1911	0
98	20250327	175100	109715468	1911	1911	1911	1911	0
99	20250327	175000	109715468	1911	1911	1911	1911	0
100	20250327	174900	109715468	1911	1911	1911	1911	0
101	20250327	174800	109715468	1911	1911	1911	1911	0
102	20250327	174700	109715468	1911	1911	1911	1911	0
103	20250327	174600	109715468	1911	1911	1911	1911	0
104	20250327	174500	109715468	1911	1911	1911	1911	0
105	20250327	174400	109715468	1911	1911	1911	1911	0
106	20250327	174300	109715468	1911	1911	1911	1911	0
107	20250327	174200	109715468	1911	1911	1911	1911	0
108	20250327	174100	109715468	1911	1911	1911	1911	0
109	20250327	174000	109715468	1911	1911	1911	1911	0
110	20250327	173900	109715468	1911	1911	1911	1911	0
111	20250327	173800	109715468	1911	1911	1911	1911	0
112	20250327	173700	109715468	1911	1911	1911	1911	0
113	20250327	173600	109715468	1911	1911	1911	1911	0
114	20250327	173500	109715468	1911	1911	1911	1911	0
115	20250327	173400	109715468	1911	1911	1911	1911	0
116	20250327	173300	109715468	1911	1911	1911	1911	0
117	20250327	173200	109715468	1911	1911	1911	1911	0
118	20250327	173100	109715468	1911	1911	1911	1911	0
119	20250327	173000	109715468	1911	1911	1911	1911	0
120	20250327	172900	109715468	1911	1911	1911	1911	0
121	20250327	172800	109715468	1911	1911	1911	1911	0
122	20250327	172700	109715468	1911	1911	1911	1911	3618
123	20250327	172600	109715468	1911	1911	1911	1911	0
124	20250327	172500	109715468	1911	1911	1911	1911	0
125	20250327	172400	109715468	1911	1911	1911	1911	0
126	20250327	172300	109715468	1911	1911	1911	1911	0
127	20250327	172200	109715468	1911	1911	1911	1911	0
128	20250327	172100	109715468	1911	1911	1911	1911	0
129	20250327	172000	109715468	1911	1911	1911	1911	0
130	20250327	171900	109715468	1911	1911	1911	1911	0
131	20250327	171800	109715468	1911	1911	1911	1911	0
132	20250327	171700	109715468	1911	1911	1911	1911	0
133	20250327	171600	109715468	1911	1911	1911	1911	0
134	20250327	171500	109715468	1911	1911	1911	1911	0
135	20250327	171400	109715468	1911	1911	1911	1911	0
136	20250327	171300	109715468	1911	1911	1911	1911	0
137	20250327	171200	109715468	1911	1911	1911	1911	0
138	20250327	171100	109715468	1911	1911	1911	1911	0
139	20250327	171000	109715468	1911	1911	1911	1911	0
140	20250327	170900	109715468	1911	1911	1911	1911	0
141	20250327	170800	109715468	1911	1911	1911	1911	0
142	20250327	170700	109715468	1911	1911	1911	1911	0
143	20250327	170600	109715468	1911	1911	1911	1911	0
144	20250327	170500	109715468	1911	1911	1911	1911	0
145	20250327	170400	109715468	1911	1911	1911	1911	0
146	20250327	170300	109715468	1911	1911	1911	1911	0
147	20250327	170200	109715468	1911	1911	1911	1911	0
148	20250327	170100	109715468	1911	1911	1911	1911	0
149	20250327	170000	109715468	1911	1911	1911	1911	0
150	20250327	165900	109715468	1911	1911	1911	1911	0
151	20250327	165800	109715468	1911	1911	1911	1911	0
152	20250327	165700	109715468	1911	1911	1911	1911	3618
153	20250327	165600	109715468	1911	1911	1911	1911	0
154	20250327	165500	109715468	1911	1911	1911	1911	0
155	20250327	165400	109715468	1911	1911	1911	1911	0
156	20250327	165300	109715468	1911	1911	1911	1911	0
157	20250327	165200	109715468	1911	1911	1911	1911	0
158	20250327	165100	109715468	1911	1911	1911	1911	0
159	20250327	165000	109715468	1911	1911	1911	1911	0
160	20250327	164900	109715468	1911	1911	1911	1911	0
161	20250327	164800	109715468	1911	1911	1911	1911	0
162	20250327	164700	109715468	1911	1911	1911	1911	0
163	20250327	164600	109715468	1911	1911	1911	1911	0
164	20250327	164500	109715468	1911	1911	1911	1911	0
165	20250327	164400	109715468	1911	1911	1911	1911	0
166	20250327	164300	109715468	1911	1911	1911	1911	0
167	20250327	164200	109715468	1911	1911	1911	1911	0
168	20250327	164100	109715468	1911	1911	1911	1911	0
169	20250327	164000	109715468	1911	1911	1911	1911	0
170	20250327	163900	109715468	1911	1911	1911	1911	0
171	20250327	163800	109715468	1911	1911	1911	1911	0
172	20250327	163700	109715468	1911	1911	1911	1911	0
173	20250327	163600	109715468	1911	1911	1911	1911	0
174	20250327	163500	109715468	1911	1911	1911	1911	0
175	20250327	163400	109715468	1911	1911	1911	1911	0
176	20250327	163300	109715468	1911	1911	1911	1911	0
177	20250327	163200	109715468	1911	1911	1911	1911	0
178	20250327	163100	109715468	1911	1911	1911	1911	0
179	20250327	163000	109715468	1911	1911	1911	1911	0
180	20250327	162900	109715468	1911	1911	1911	1911	0
181	20250327	162800	109715468	1911	1911	1911	1911	0
182	20250327	162700	109715468	1911	1911	1911	1911	3618
183	20250327	162600	109715468	1911	1911	1911	1911	0
184	20250327	162500	109715468	1911	1911	1911	1911	0
185	20250327	162400	109715468	1911	1911	1911	1911	0
186	20250327	162300	109715468	1911	1911	1911	1911	0
187	20250327	162200	109715468	1911	1911	1911	1911	0
188	20250327	162100	109715468	1911	1911	1911	1911	0
189	20250327	162000	109715468	1911	1911	1911	1911	0
190	20250327	161900	109715468	1911	1911	1911	1911	0
191	20250327	161800	109715468	1911	1911	1911	1911	0
192	20250327	161700	109715468	1911	1911	1911	1911	0
193	20250327	161600	109715468	1911	1911	1911	1911	0
194	20250327	161500	109715468	1911	1911	1911	1911	0
195	20250327	161400	109715468	1911	1911	1911	1911	0
196	20250327	161300	109715468	1911	1911	1911	1911	0
197	20250327	161200	109715468	1911	1911	1911	1911	0
198	20250327	161100	109715468	1911	1911	1911	1911	0
199	20250327	161000	109715468	1911	1911	1911	1911	0
200	20250327	160900	109715468	1911	1911	1911	1911	0
201	20250327	160800	109715468	1911	1911	1911	1911	0
202	20250327	160700	109715468	1911	1911	1911	1911	0
203	20250327	160600	109715468	1911	1911	1911	1911	0
204	20250327	160500	109715468	1911	1911	1911	1911	0
205	20250327	160400	109715468	1911	1911	1911	1911	0
206	20250327	160300	109715468	1911	1911	1911	1911	0
207	20250327	160200	109715468	1911	1911	1911	1911	0
208	20250327	160100	109715468	1911	1911	1911	1911	0
209	20250327	160000	109715468	1911	1911	1911	1911	0
210	20250327	155900	109715468	1911	1911	1911	1911	0
211	20250327	155800	109715468	1911	1911	1911	1911	0
212	20250327	155700	109715468	1911	1911	1911	1911	3618
213	20250327	155600	109715468	1911	1911	1911	1911	0
214	20250327	155500	109715468	1911	1911	1911	1911	0
215	20250327	155400	109715468	1911	1911	1911	1911	0
216	20250327	155300	109715468	1911	1911	1911	1911	0
217	20250327	155200	109715468	1911	1911	1911	1911	0
218	20250327	155100	109715468	1911	1911	1911	1911	0
219	20250327	155000	109715468	1911	1911	1911	1911	0
220	20250327	154900	109715468	1911	1911	1911	1911	0
221	20250327	154800	109715468	1911	1911	1911	1911	0
222	20250327	154700	109715468	1911	1911	1911	1911	0
223	20250327	154600	109715468	1911	1911	1911	1911	0
224	20250327	154500	109715468	1911	1911	1911	1911	0
225	20250327	154400	109715468	1911	1911	1911	1911	0
226	20250327	154300	109715468	1911	1911	1911	1911	0
227	20250327	154200	109715468	1911	1911	1911	1911	0
228	20250327	154100	109715468	1911	1911	1911	1911	0
229	20250327	154000	109715468	1911	1911	1911	1911	0
230	20250327	153900	109715468	1911	1911	1911	1911	0
231	20250327	153800	109715468	1911	1911	1911	1911	0
232	20250327	153700	109715468	1911	1911	1911	1911	0
233	20250327	153600	109715468	1911	1911	1911	1911	0
234	20250327	153500	109715468	1911	1911	1911	1911	0
235	20250327	153400	109715468	1911	1911	1911	1911	0
236	20250327	153300	109715468	1911	1911	1911	1911	0
237	20250327	153200	109715468	1911	1911	1911	1911	0
238	20250327	153100	109715468	1911	1911	1911	1911	0
239	20250327	153000	109715468	1911	1911	1911	1911	3618
240	20250327	152900	102801470	1919	1919	1919	1919	0
241	20250327	152800	102801470	1919	1919	1919	1919	0
242	20250327	152700	102801470	1919	1919	1919	1919	0
243	20250327	152600	102801470	1919	1919	1919	1919	0
244	20250327	152500	102801470	1919	1919	1919	1919	0
245	20250327	152400	102801470	1919	1919	1919	1919	0
246	20250327	152300	102801470	1919	1919	1919	1919	0
247	20250327	152200	102801470	1919	1919	1919	1919	0
248	20250327	152100	102801470	1919	1919	1919	1919	0
249	20250327	152000	102801470	1919	1919	1919	1919	0
250	20250327	151900	102801470	1919	1917	1919	1917	720
251	20250327	151800	101420824	1917	1917	1917	1916	210
252	20250327	151700	101018255	1911	1916	1916	1911	456
253	20250327	151600	100144759	1914	1916	1916	1911	224
254	20250327	151500	99716105	1916	1911	1916	1911	736
255	20250327	151400	98306609	1911	1914	1915	1911	206
256	20250327	151300	97912224	1914	1910	1914	1910	53
257	20250327	151200	97810990	1916	1916	1916	1916	0
258	20250327	151100	97810990	1916	1911	1916	1911	1252
259	20250327	151000	95417777	1911	1911	1911	1911	0
260	20250327	150900	95417777	1911	1911	1911	1911	55
261	20250327	150800	95312672	1910	1910	1910	1910	876
262	20250327	150700	93639512	1910	1910	1910	1910	314
263	20250327	150600	93039772	1911	1911	1911	1911	10
264	20250327	150500	93020662	1912	1912	1912	1912	100
265	20250327	150400	92829462	1912	1911	1912	1911	6
266	20250327	150300	92817992	1913	1911	1913	1911	2292
267	20250327	150200	88437978	1912	1912	1912	1912	20
268	20250327	150100	88399738	1914	1912	1914	1912	245
269	20250327	150000	87931296	1912	1912	1912	1911	117
270	20250327	145900	87707651	1913	1915	1915	1913	15
271	20250327	145800	87678941	1914	1914	1914	1914	0
272	20250327	145700	87678941	1914	1912	1914	1912	514
273	20250327	145600	86696171	1914	1914	1914	1914	1
274	20250327	145500	86694257	1912	1914	1914	1912	28
275	20250327	145400	86640719	1912	1912	1912	1912	263
276	20250327	145300	86137863	1913	1913	1913	1913	10
277	20250327	145200	86118733	1915	1915	1915	1915	12
278	20250327	145100	86095753	1913	1915	1915	1913	133
279	20250327	145000	85841104	1915	1915	1915	1915	7
280	20250327	144900	85827699	1916	1915	1916	1915	14
281	20250327	144800	85800888	1916	1916	1916	1916	20
282	20250327	144700	85762568	1917	1917	1917	1917	0
283	20250327	144600	85762568	1917	1917	1917	1917	0
284	20250327	144500	85762568	1917	1913	1917	1913	2
285	20250327	144400	85758738	1917	1917	1917	1917	0
286	20250327	144300	85758738	1917	1917	1917	1917	0
287	20250327	144200	85758738	1917	1917	1917	1917	0
288	20250327	144100	85758738	1917	1917	1917	1917	0
289	20250327	144000	85758738	1917	1917	1917	1917	0
290	20250327	143900	85758738	1917	1917	1917	1917	1
291	20250327	143800	85756821	1917	1917	1917	1917	1
292	20250327	143700	85754904	1917	1917	1917	1917	0
293	20250327	143600	85754904	1917	1917	1917	1917	0
294	20250327	143500	85754904	1917	1917	1917	1917	1
295	20250327	143400	85752987	1912	1912	1912	1912	0
296	20250327	143300	85752987	1912	1912	1912	1912	28
297	20250327	143200	85699451	1917	1911	1917	1911	237
298	20250327	143100	85246538	1917	1917	1917	1917	0
299	20250327	143000	85246538	1917	1911	1917	1911	2
300	20250327	142900	85242710	1917	1917	1917	1917	0
301	20250327	142800	85242710	1917	1917	1917	1917	0
302	20250327	142700	85242710	1917	1912	1917	1911	1524
303	20250327	142600	82330235	1912	1912	1912	1912	0
304	20250327	142500	82330235	1912	1912	1912	1912	1478
305	20250327	142400	79504299	1913	1917	1917	1912	3051
306	20250327	142300	73668709	1914	1914	1914	1914	0
307	20250327	142200	73668709	1914	1914	1914	1914	85
308	20250327	142100	73506019	1914	1914	1914	1914	5
309	20250327	142000	73496449	1914	1914	1914	1914	7
310	20250327	141900	73483051	1917	1915	1917	1915	57
311	20250327	141800	73373894	1917	1917	1917	1917	0
312	20250327	141700	73373894	1917	1917	1917	1917	0
313	20250327	141600	73373894	1917	1917	1917	1917	0
314	20250327	141500	73373894	1917	1917	1917	1917	0
315	20250327	141400	73373894	1917	1917	1917	1917	0
316	20250327	141300	73373894	1917	1917	1917	1917	1
317	20250327	141200	73371977	1916	1916	1916	1916	2
318	20250327	141100	73368145	1917	1917	1917	1917	40
319	20250327	141000	73291465	1918	1918	1918	1918	0
320	20250327	140900	73291465	1918	1918	1918	1918	0
321	20250327	140800	73291465	1918	1918	1918	1918	0
322	20250327	140700	73291465	1918	1915	1918	1913	803
323	20250327	140600	71755185	1919	1919	1919	1919	28
324	20250327	140500	71701453	1919	1919	1919	1919	0
325	20250327	140400	71701453	1919	1919	1919	1919	5
326	20250327	140300	71691858	1914	1915	1915	1914	1488
327	20250327	140200	68843761	1919	1917	1919	1916	388
328	20250327	140100	68099986	1920	1920	1920	1920	0
329	20250327	140000	68099986	1920	1917	1920	1917	53
330	20250327	135900	67998379	1920	1920	1920	1920	0
331	20250327	135800	67998379	1920	1920	1920	1920	0
332	20250327	135700	67998379	1920	1920	1920	1920	0
333	20250327	135600	67998379	1920	1920	1920	1920	0
334	20250327	135500	67998379	1920	1920	1920	1920	0
335	20250327	135400	67998379	1920	1920	1920	1920	0
336	20250327	135300	67998379	1920	1918	1920	1918	202
337	20250327	135200	67610941	1920	1919	1920	1919	16
338	20250327	135100	67580236	1920	1920	1920	1920	0
339	20250327	135000	67580236	1920	1920	1920	1920	0
340	20250327	134900	67580236	1920	1920	1920	1920	0
341	20250327	134800	67580236	1920	1920	1920	1920	75
342	20250327	134700	67436236	1920	1920	1920	1920	0
343	20250327	134600	67436236	1920	1920	1920	1920	0
344	20250327	134500	67436236	1920	1920	1920	1920	100
345	20250327	134400	67244236	1920	1920	1920	1920	10
346	20250327	134300	67225036	1920	1920	1920	1920	0
347	20250327	134200	67225036	1920	1920	1920	1920	1
348	20250327	134100	67223116	1921	1921	1921	1921	0
349	20250327	134000	67223116	1921	1921	1921	1921	0
350	20250327	133900	67223116	1921	1921	1921	1921	0
351	20250327	133800	67223116	1921	1921	1921	1921	0
352	20250327	133700	67223116	1921	1921	1921	1921	0
353	20250327	133600	67223116	1921	1921	1921	1921	0
354	20250327	133500	67223116	1921	1921	1921	1921	0
355	20250327	133400	67223116	1921	1921	1921	1921	0
356	20250327	133300	67223116	1921	1921	1921	1921	0
357	20250327	133200	67223116	1921	1921	1921	1921	0
358	20250327	133100	67223116	1921	1919	1921	1919	394
359	20250327	133000	66467028	1919	1919	1919	1919	1
360	20250327	132900	66465109	1921	1919	1921	1919	93
361	20250327	132800	66286640	1919	1919	1919	1919	98
362	20250327	132700	66098578	1919	1918	1919	1918	29
363	20250327	132600	66042935	1919	1920	1920	1919	1090
364	20250327	132500	63950765	1921	1921	1921	1921	2
365	20250327	132400	63946923	1920	1922	1922	1920	21
366	20250327	132300	63906601	1921	1921	1921	1921	186
367	20250327	132200	63549295	1921	1921	1921	1921	52
368	20250327	132100	63449403	1921	1921	1921	1921	1
369	20250327	132000	63447482	1920	1920	1920	1920	10
370	20250327	131900	63428282	1921	1921	1921	1921	0
371	20250327	131800	63428282	1921	1921	1921	1921	11
372	20250327	131700	63407151	1921	1920	1921	1920	58
373	20250327	131600	63295790	1920	1920	1920	1920	143
374	20250327	131500	63021230	1920	1920	1920	1920	234
375	20250327	131400	62571950	1920	1920	1920	1920	0
376	20250327	131300	62571950	1920	1920	1920	1920	0
377	20250327	131200	62571950	1920	1921	1921	1920	234
378	20250327	131100	62122438	1920	1920	1920	1920	2
379	20250327	131000	62118598	1920	1921	1921	1920	548
380	20250327	130900	61066038	1921	1921	1921	1921	0
381	20250327	130800	61066038	1921	1921	1921	1921	1
382	20250327	130700	61064117	1920	1920	1920	1920	39
383	20250327	130600	60989237	1919	1920	1920	1919	127
384	20250327	130500	60745423	1920	1920	1920	1920	0
385	20250327	130400	60745423	1920	1920	1920	1920	3
386	20250327	130300	60739663	1920	1922	1922	1920	65
387	20250327	130200	60614859	1925	1925	1925	1925	0
388	20250327	130100	60614859	1925	1922	1925	1922	13
389	20250327	130000	60589870	1925	1923	1925	1923	4
390	20250327	125900	60582176	1925	1924	1925	1924	4
391	20250327	125800	60574479	1924	1924	1924	1924	0
392	20250327	125700	60574479	1924	1924	1924	1924	10
393	20250327	125600	60555239	1924	1924	1924	1924	1
394	20250327	125500	60553315	1924	1924	1924	1924	0
395	20250327	125400	60553315	1924	1924	1924	1924	1
396	20250327	125300	60551391	1925	1926	1926	1925	2
397	20250327	125200	60547540	1927	1927	1927	1927	1
398	20250327	125100	60545613	1928	1928	1928	1928	0
399	20250327	125000	60545613	1928	1928	1928	1928	0
400	20250327	124900	60545613	1928	1928	1928	1928	0
401	20250327	124800	60545613	1928	1924	1928	1920	102
402	20250327	124700	60349518	1928	1928	1928	1928	0
403	20250327	124600	60349518	1928	1928	1928	1928	0
404	20250327	124500	60349518	1928	1928	1928	1928	0
405	20250327	124400	60349518	1928	1928	1928	1928	14
406	20250327	124300	60322526	1924	1925	1925	1924	5
407	20250327	124200	60312905	1928	1928	1928	1928	0
408	20250327	124100	60312905	1928	1926	1928	1925	5
409	20250327	124000	60303275	1929	1929	1929	1929	0
410	20250327	123900	60303275	1929	1929	1929	1929	0
411	20250327	123800	60303275	1929	1929	1929	1929	154
412	20250327	123700	60006209	1929	1929	1929	1929	0
413	20250327	123600	60006209	1929	1929	1929	1929	1
414	20250327	123500	60004280	1927	1927	1927	1927	2
415	20250327	123400	60000426	1928	1928	1928	1928	147
416	20250327	123300	59717010	1928	1928	1928	1928	0
417	20250327	123200	59717010	1928	1928	1928	1928	29
418	20250327	123100	59661098	1928	1928	1928	1928	0
419	20250327	123000	59661098	1928	1928	1928	1928	5
420	20250327	122900	59651458	1928	1928	1928	1928	0
421	20250327	122800	59651458	1928	1928	1928	1928	0
422	20250327	122700	59651458	1928	1928	1928	1928	0
423	20250327	122600	59651458	1928	1928	1928	1928	0
424	20250327	122500	59651458	1928	1929	1929	1928	54
425	20250327	122400	59547296	1930	1930	1930	1930	100
426	20250327	122300	59354296	1930	1930	1930	1930	0
427	20250327	122200	59354296	1930	1930	1930	1930	0
428	20250327	122100	59354296	1930	1930	1930	1930	1
429	20250327	122000	59352366	1928	1928	1928	1928	0
430	20250327	121900	59352366	1928	1928	1928	1928	2
431	20250327	121800	59348510	1930	1930	1930	1930	0
432	20250327	121700	59348510	1930	1930	1930	1930	10
433	20250327	121600	59329210	1930	1930	1930	1930	1
434	20250327	121500	59327280	1928	1928	1928	1928	38
435	20250327	121400	59254016	1930	1930	1930	1930	54
436	20250327	121300	59149796	1930	1930	1930	1930	0
437	20250327	121200	59149796	1930	1930	1930	1930	1
438	20250327	121100	59147866	1928	1929	1929	1928	4
439	20250327	121000	59140152	1930	1930	1930	1930	0
440	20250327	120900	59140152	1930	1930	1930	1930	13
441	20250327	120800	59115062	1930	1930	1930	1930	62
442	20250327	120700	58995402	1930	1929	1930	1929	112
443	20250327	120600	58779291	1929	1929	1929	1929	51
444	20250327	120500	58680912	1929	1929	1929	1922	104
445	20250327	120400	58480324	1929	1929	1930	1929	275
446	20250327	120300	57949644	1930	1930	1930	1930	0
447	20250327	120200	57949644	1930	1929	1930	1929	30
448	20250327	120100	57891764	1930	1930	1930	1930	0
449	20250327	120000	57891764	1930	1930	1930	1930	0
450	20250327	115900	57891764	1930	1930	1930	1930	0
451	20250327	115800	57891764	1930	1930	1930	1930	0
452	20250327	115700	57891764	1930	1930	1930	1930	0
453	20250327	115600	57891764	1930	1930	1930	1930	0
454	20250327	115500	57891764	1930	1930	1930	1930	0
455	20250327	115400	57891764	1930	1930	1930	1930	1
456	20250327	115300	57889834	1919	1923	1923	1919	200
457	20250327	115200	57505792	1929	1929	1929	1929	751
458	20250327	115100	56057113	1929	1930	1930	1929	27
459	20250327	115000	56005029	1929	1929	1929	1929	0
460	20250327	114900	56005029	1929	1929	1929	1929	0
461	20250327	114800	56005029	1929	1929	1929	1929	40
462	20250327	114700	55927869	1929	1929	1929	1929	0
463	20250327	114600	55927869	1929	1929	1929	1929	0
464	20250327	114500	55927869	1929	1929	1929	1929	0
465	20250327	114400	55927869	1929	1929	1929	1929	0
466	20250327	114300	55927869	1929	1929	1929	1929	1
467	20250327	114200	55925940	1930	1930	1930	1930	0
468	20250327	114100	55925940	1930	1930	1930	1930	0
469	20250327	114000	55925940	1930	1929	1930	1925	4
470	20250327	113900	55918231	1929	1929	1929	1929	14
471	20250327	113800	55891225	1929	1929	1929	1929	1
472	20250327	113700	55889296	1929	1929	1929	1929	0
473	20250327	113600	55889296	1929	1929	1929	1929	0
474	20250327	113500	55889296	1929	1929	1929	1929	0
475	20250327	113400	55889296	1929	1929	1929	1929	0
476	20250327	113300	55889296	1929	1929	1929	1929	0
477	20250327	113200	55889296	1929	1929	1929	1929	1
478	20250327	113100	55887367	1929	1929	1929	1929	0
479	20250327	113000	55887367	1929	1929	1929	1929	0
480	20250327	112900	55887367	1929	1929	1929	1929	1
481	20250327	112800	55885438	1930	1930	1930	1930	100
482	20250327	112700	55692438	1932	1932	1932	1932	0
483	20250327	112600	55692438	1932	1932	1932	1932	0
484	20250327	112500	55692438	1932	1932	1932	1932	0
485	20250327	112400	55692438	1932	1932	1932	1932	5
486	20250327	112300	55682778	1933	1933	1933	1933	0
487	20250327	112200	55682778	1933	1933	1933	1933	0
488	20250327	112100	55682778	1933	1933	1933	1933	0
489	20250327	112000	55682778	1933	1933	1933	1933	0
490	20250327	111900	55682778	1933	1933	1933	1933	0
491	20250327	111800	55682778	1933	1933	1933	1933	0
492	20250327	111700	55682778	1933	1933	1933	1933	0
493	20250327	111600	55682778	1933	1933	1933	1933	0
494	20250327	111500	55682778	1933	1925	1933	1925	2003
495	20250327	111400	51818503	1925	1920	1925	1920	1698
496	20250327	111300	48552358	1914	1915	1915	1914	350
497	20250327	111200	47882176	1920	1920	1920	1920	0
498	20250327	111100	47882176	1920	1920	1920	1920	0
499	20250327	111000	47882176	1920	1920	1920	1915	3
500	20250327	110900	47876421	1915	1915	1925	1915	142
501	20250327	110800	47604478	1925	1925	1925	1925	20
502	20250327	110700	47565978	1925	1917	1925	1915	33
503	20250327	110600	47502768	1925	1925	1925	1925	1
504	20250327	110500	47500843	1916	1917	1917	1916	36
505	20250327	110400	47431866	1916	1917	1917	1916	50
506	20250327	110300	47336060	1925	1918	1925	1918	115
507	20250327	110200	47115483	1925	1918	1925	1918	101
508	20250327	110100	46921758	1925	1925	1925	1925	0
509	20250327	110000	46921758	1925	1925	1925	1925	0
510	20250327	105900	46921758	1925	1925	1925	1925	0
511	20250327	105800	46921758	1925	1925	1925	1925	0
512	20250327	105700	46921758	1925	1920	1925	1919	3338
513	20250327	105600	40512715	1920	1926	1926	1920	6
514	20250327	105500	40501189	1920	1926	1926	1920	11
515	20250327	105400	40480063	1920	1927	1927	1920	1624
516	20250327	105300	37361133	1928	1928	1929	1928	118
517	20250327	105200	37133561	1929	1923	1929	1922	125
518	20250327	105100	36892706	1930	1930	1930	1930	0
519	20250327	105000	36892706	1930	1930	1930	1930	0
520	20250327	104900	36892706	1930	1930	1930	1930	0
521	20250327	104800	36892706	1930	1930	1930	1930	0
522	20250327	104700	36892706	1930	1930	1930	1930	1
523	20250327	104600	36890776	1923	1924	1924	1923	11
524	20250327	104500	36869621	1933	1933	1933	1933	0
525	20250327	104400	36869621	1933	1924	1933	1924	5
526	20250327	104300	36859992	1933	1933	1933	1933	0
527	20250327	104200	36859992	1933	1933	1933	1933	0
528	20250327	104100	36859992	1933	1933	1933	1933	0
529	20250327	104000	36859992	1933	1933	1933	1933	0
530	20250327	103900	36859992	1933	1933	1933	1933	0
531	20250327	103800	36859992	1933	1928	1933	1928	501
532	20250327	103700	35893565	1929	1929	1929	1929	20
533	20250327	103600	35854985	1930	1930	1930	1930	0
534	20250327	103500	35854985	1930	1930	1930	1924	511
535	20250327	103400	34868815	1930	1930	1930	1930	0
536	20250327	103300	34868815	1930	1930	1930	1930	0
537	20250327	103200	34868815	1930	1930	1930	1930	0
538	20250327	103100	34868815	1930	1930	1930	1930	0
539	20250327	103000	34868815	1930	1930	1930	1930	0
540	20250327	102900	34868815	1930	1930	1930	1930	0
541	20250327	102800	34868815	1930	1930	1930	1930	0
542	20250327	102700	34868815	1930	1930	1930	1930	0
543	20250327	102600	34868815	1930	1930	1930	1930	0
544	20250327	102500	34868815	1930	1930	1930	1930	0
545	20250327	102400	34868815	1930	1930	1930	1930	9
546	20250327	102300	34851445	1929	1929	1929	1929	80
547	20250327	102200	34697125	1930	1930	1930	1930	0
548	20250327	102100	34697125	1930	1921	1930	1921	13
549	20250327	102000	34672143	1930	1930	1930	1930	2
550	20250327	101900	34668283	1930	1930	1930	1930	10
551	20250327	101800	34648983	1930	1930	1930	1930	0
552	20250327	101700	34648983	1930	1930	1930	1930	0
553	20250327	101600	34648983	1930	1930	1930	1930	0
554	20250327	101500	34648983	1930	1921	1930	1921	11
555	20250327	101400	34627843	1930	1930	1930	1930	0
556	20250327	101300	34627843	1930	1930	1930	1930	1
557	20250327	101200	34625913	1921	1921	1921	1921	0
558	20250327	101100	34625913	1921	1925	1925	1921	1055
559	20250327	101000	32597492	1930	1930	1930	1930	2
560	20250327	100900	32593632	1930	1930	1930	1930	30
561	20250327	100800	32535732	1930	1930	1930	1930	21
562	20250327	100700	32495202	1924	1926	1930	1924	51
563	20250327	100600	32397070	1924	1932	1932	1924	411
564	20250327	100500	31605692	1927	1927	1927	1927	25
565	20250327	100400	31557517	1932	1932	1932	1932	0
566	20250327	100300	31557517	1932	1932	1932	1932	1
567	20250327	100200	31555585	1926	1926	1926	1926	210
568	20250327	100100	31151125	1932	1932	1932	1932	25
569	20250327	100000	31102825	1932	1932	1932	1932	4
570	20250327	095900	31095097	1934	1934	1934	1934	10
571	20250327	095800	31075757	1934	1934	1934	1934	0
572	20250327	095700	31075757	1934	1934	1934	1934	0
573	20250327	095600	31075757	1934	1934	1934	1934	0
574	20250327	095500	31075757	1934	1929	1934	1926	111
575	20250327	095400	30861853	1934	1934	1934	1934	0
576	20250327	095300	30861853	1934	1934	1934	1934	0
577	20250327	095200	30861853	1934	1930	1934	1930	84
578	20250327	095100	30699729	1935	1935	1935	1935	0
579	20250327	095000	30699729	1935	1935	1935	1935	1
580	20250327	094900	30697794	1934	1934	1934	1934	41
581	20250327	094800	30618500	1934	1934	1934	1934	101
582	20250327	094700	30423166	1932	1930	1932	1930	682
583	20250327	094600	29105580	1932	1932	1932	1932	0
584	20250327	094500	29105580	1932	1932	1932	1932	0
585	20250327	094400	29105580	1932	1932	1932	1932	6
586	20250327	094300	29093988	1932	1931	1932	1931	1506
587	20250327	094200	26185896	1931	1931	1931	1928	4782
588	20250327	094100	16951857	1930	1930	1930	1930	2
589	20250327	094000	16947997	1930	1930	1930	1930	1
590	20250327	093900	16946067	1931	1931	1931	1931	0
591	20250327	093800	16946067	1931	1931	1931	1931	0
592	20250327	093700	16946067	1931	1931	1931	1931	0
593	20250327	093600	16946067	1931	1931	1931	1931	0
594	20250327	093500	16946067	1931	1931	1931	1931	1
595	20250327	093400	16944136	1927	1927	1931	1927	557
596	20250327	093300	15870793	1931	1931	1931	1931	1
597	20250327	093200	15868862	1932	1932	1932	1932	0
598	20250327	093100	15868862	1932	1926	1932	1926	2
599	20250327	093000	15865004	1932	1932	1932	1932	0
600	20250327	092900	15865004	1932	1932	1932	1932	0
601	20250327	092800	15865004	1932	1932	1932	1932	1
602	20250327	092700	15863072	1931	1931	1931	1931	50
603	20250327	092600	15766522	1932	1928	1932	1928	2
604	20250327	092500	15762662	1930	1931	1932	1930	13
605	20250327	092400	15737558	1931	1931	1931	1931	100
606	20250327	092300	15544458	1931	1931	1931	1931	0
607	20250327	092200	15544458	1931	1930	1932	1930	163
608	20250327	092100	15229701	1930	1930	1930	1930	0
609	20250327	092000	15229701	1930	1930	1930	1930	0
610	20250327	091900	15229701	1930	1931	1931	1922	61
611	20250327	091800	15111989	1931	1931	1931	1931	0
612	20250327	091700	15111989	1931	1921	1931	1920	15
613	20250327	091600	15083167	1931	1931	1931	1931	74
614	20250327	091500	14940273	1931	1931	1931	1931	6
615	20250327	091400	14928687	1931	1931	1931	1931	50
616	20250327	091300	14832137	1931	1931	1931	1931	151
617	20250327	091200	14540556	1925	1923	1932	1921	836
618	20250327	091100	12925942	1925	1924	1925	1924	2
619	20250327	091000	12922093	1924	1923	1924	1923	2
620	20250327	090900	12918246	1923	1921	1923	1921	2
621	20250327	090800	12914402	1922	1922	1922	1922	0
622	20250327	090700	12914402	1922	1922	1922	1922	30
623	20250327	090600	12856742	1922	1911	1922	1911	354
624	20250327	090500	12179887	1923	1915	1924	1912	1110
625	20250327	090400	10055870	1927	1927	1927	1927	1
626	20250327	090300	10053943	1913	1929	1929	1913	1007
627	20250327	090200	8126710	1929	1915	1929	1914	868
628	20250327	090100	6465069	1915	1933	1934	1915	604
629	20250327	090000	5306459	1934	1934	1934	1915	2747