KissMeData/064240/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	194500	143669912	1950	1950	1950	1950	562
3	20250314	194400	143669912	1950	1950	1950	1950	0
4	20250314	194300	143669912	1950	1950	1950	1950	0
5	20250314	194200	143669912	1950	1950	1950	1950	0
6	20250314	194100	143669912	1950	1950	1950	1950	0
7	20250314	194000	143669912	1950	1950	1950	1950	0
8	20250314	193900	143669912	1950	1950	1950	1950	0
9	20250314	193800	143669912	1950	1950	1950	1950	0
10	20250314	193700	143669912	1950	1950	1950	1950	0
11	20250314	193600	143669912	1950	1950	1950	1950	0
12	20250314	193500	143669912	1950	1950	1950	1950	0
13	20250314	193400	143669912	1950	1950	1950	1950	0
14	20250314	193300	143669912	1950	1950	1950	1950	0
15	20250314	193200	143669912	1950	1950	1950	1950	0
16	20250314	193100	143669912	1950	1950	1950	1950	0
17	20250314	193000	143669912	1950	1950	1950	1950	0
18	20250314	192900	143669912	1950	1950	1950	1950	0
19	20250314	192800	143669912	1950	1950	1950	1950	0
20	20250314	192700	143669912	1950	1950	1950	1950	0
21	20250314	192600	143669912	1950	1950	1950	1950	0
22	20250314	192500	143669912	1950	1950	1950	1950	0
23	20250314	192400	143669912	1950	1950	1950	1950	0
24	20250314	192300	143669912	1950	1950	1950	1950	0
25	20250314	192200	143669912	1950	1950	1950	1950	0
26	20250314	192100	143669912	1950	1950	1950	1950	0
27	20250314	192000	143669912	1950	1950	1950	1950	0
28	20250314	191900	143669912	1950	1950	1950	1950	0
29	20250314	191800	143669912	1950	1950	1950	1950	0
30	20250314	191700	143669912	1950	1950	1950	1950	0
31	20250314	191600	143669912	1950	1950	1950	1950	0
32	20250314	191500	143669912	1950	1950	1950	1950	562
33	20250314	191400	143669912	1950	1950	1950	1950	0
34	20250314	191300	143669912	1950	1950	1950	1950	0
35	20250314	191200	143669912	1950	1950	1950	1950	0
36	20250314	191100	143669912	1950	1950	1950	1950	0
37	20250314	191000	143669912	1950	1950	1950	1950	0
38	20250314	190900	143669912	1950	1950	1950	1950	0
39	20250314	190800	143669912	1950	1950	1950	1950	0
40	20250314	190700	143669912	1950	1950	1950	1950	0
41	20250314	190600	143669912	1950	1950	1950	1950	0
42	20250314	190500	143669912	1950	1950	1950	1950	0
43	20250314	190400	143669912	1950	1950	1950	1950	0
44	20250314	190300	143669912	1950	1950	1950	1950	0
45	20250314	190200	143669912	1950	1950	1950	1950	0
46	20250314	190100	143669912	1950	1950	1950	1950	0
47	20250314	190000	143669912	1950	1950	1950	1950	0
48	20250314	185900	143669912	1950	1950	1950	1950	0
49	20250314	185800	143669912	1950	1950	1950	1950	0
50	20250314	185700	143669912	1950	1950	1950	1950	0
51	20250314	185600	143669912	1950	1950	1950	1950	0
52	20250314	185500	143669912	1950	1950	1950	1950	0
53	20250314	185400	143669912	1950	1950	1950	1950	0
54	20250314	185300	143669912	1950	1950	1950	1950	0
55	20250314	185200	143669912	1950	1950	1950	1950	0
56	20250314	185100	143669912	1950	1950	1950	1950	0
57	20250314	185000	143669912	1950	1950	1950	1950	0
58	20250314	184900	143669912	1950	1950	1950	1950	0
59	20250314	184800	143669912	1950	1950	1950	1950	0
60	20250314	184700	143669912	1950	1950	1950	1950	0
61	20250314	184600	143669912	1950	1950	1950	1950	0
62	20250314	184500	143669912	1950	1950	1950	1950	562
63	20250314	184400	143669912	1950	1950	1950	1950	0
64	20250314	184300	143669912	1950	1950	1950	1950	0
65	20250314	184200	143669912	1950	1950	1950	1950	0
66	20250314	184100	143669912	1950	1950	1950	1950	0
67	20250314	184000	143669912	1950	1950	1950	1950	0
68	20250314	183900	143669912	1950	1950	1950	1950	0
69	20250314	183800	143669912	1950	1950	1950	1950	0
70	20250314	183700	143669912	1950	1950	1950	1950	0
71	20250314	183600	143669912	1950	1950	1950	1950	0
72	20250314	183500	143669912	1950	1950	1950	1950	0
73	20250314	183400	143669912	1950	1950	1950	1950	0
74	20250314	183300	143669912	1950	1950	1950	1950	0
75	20250314	183200	143669912	1950	1950	1950	1950	0
76	20250314	183100	143669912	1950	1950	1950	1950	0
77	20250314	183000	143669912	1950	1950	1950	1950	0
78	20250314	182900	143669912	1950	1950	1950	1950	0
79	20250314	182800	143669912	1950	1950	1950	1950	0
80	20250314	182700	143669912	1950	1950	1950	1950	0
81	20250314	182600	143669912	1950	1950	1950	1950	0
82	20250314	182500	143669912	1950	1950	1950	1950	0
83	20250314	182400	143669912	1950	1950	1950	1950	0
84	20250314	182300	143669912	1950	1950	1950	1950	0
85	20250314	182200	143669912	1950	1950	1950	1950	0
86	20250314	182100	143669912	1950	1950	1950	1950	0
87	20250314	182000	143669912	1950	1950	1950	1950	0
88	20250314	181900	143669912	1950	1950	1950	1950	0
89	20250314	181800	143669912	1950	1950	1950	1950	0
90	20250314	181700	143669912	1950	1950	1950	1950	0
91	20250314	181600	143669912	1950	1950	1950	1950	0
92	20250314	181500	143669912	1950	1950	1950	1950	562
93	20250314	181400	143669912	1950	1950	1950	1950	0
94	20250314	181300	143669912	1950	1950	1950	1950	0
95	20250314	181200	143669912	1950	1950	1950	1950	0
96	20250314	181100	143669912	1950	1950	1950	1950	0
97	20250314	181000	143669912	1950	1950	1950	1950	0
98	20250314	180900	143669912	1950	1950	1950	1950	0
99	20250314	180800	143669912	1950	1950	1950	1950	0
100	20250314	180700	143669912	1950	1950	1950	1950	0
101	20250314	180600	143669912	1950	1950	1950	1950	0
102	20250314	180500	143669912	1950	1950	1950	1950	0
103	20250314	180400	143669912	1950	1950	1950	1950	0
104	20250314	180300	143669912	1950	1950	1950	1950	0
105	20250314	180200	143669912	1950	1950	1950	1950	0
106	20250314	180100	143669912	1950	1950	1950	1950	0
107	20250314	180000	143669912	1950	1950	1950	1950	0
108	20250314	175900	143669912	1950	1950	1950	1950	0
109	20250314	175800	143669912	1950	1950	1950	1950	0
110	20250314	175700	143669912	1950	1950	1950	1950	0
111	20250314	175600	143669912	1950	1950	1950	1950	0
112	20250314	175500	143669912	1950	1950	1950	1950	0
113	20250314	175400	143669912	1950	1950	1950	1950	0
114	20250314	175300	143669912	1950	1950	1950	1950	0
115	20250314	175200	143669912	1950	1950	1950	1950	0
116	20250314	175100	143669912	1950	1950	1950	1950	0
117	20250314	175000	143669912	1950	1950	1950	1950	0
118	20250314	174900	143669912	1950	1950	1950	1950	0
119	20250314	174800	143669912	1950	1950	1950	1950	0
120	20250314	174700	143669912	1950	1950	1950	1950	0
121	20250314	174600	143669912	1950	1950	1950	1950	0
122	20250314	174500	143669912	1950	1950	1950	1950	562
123	20250314	174400	143669912	1950	1950	1950	1950	0
124	20250314	174300	143669912	1950	1950	1950	1950	0
125	20250314	174200	143669912	1950	1950	1950	1950	0
126	20250314	174100	143669912	1950	1950	1950	1950	0
127	20250314	174000	143669912	1950	1950	1950	1950	0
128	20250314	173900	143669912	1950	1950	1950	1950	0
129	20250314	173800	143669912	1950	1950	1950	1950	0
130	20250314	173700	143669912	1950	1950	1950	1950	0
131	20250314	173600	143669912	1950	1950	1950	1950	0
132	20250314	173500	143669912	1950	1950	1950	1950	0
133	20250314	173400	143669912	1950	1950	1950	1950	0
134	20250314	173300	143669912	1950	1950	1950	1950	0
135	20250314	173200	143669912	1950	1950	1950	1950	0
136	20250314	173100	143669912	1950	1950	1950	1950	0
137	20250314	173000	143669912	1950	1950	1950	1950	0
138	20250314	172900	143669912	1950	1950	1950	1950	0
139	20250314	172800	143669912	1950	1950	1950	1950	0
140	20250314	172700	143669912	1950	1950	1950	1950	0
141	20250314	172600	143669912	1950	1950	1950	1950	0
142	20250314	172500	143669912	1950	1950	1950	1950	0
143	20250314	172400	143669912	1950	1950	1950	1950	0
144	20250314	172300	143669912	1950	1950	1950	1950	0
145	20250314	172200	143669912	1950	1950	1950	1950	0
146	20250314	172100	143669912	1950	1950	1950	1950	0
147	20250314	172000	143669912	1950	1950	1950	1950	0
148	20250314	171900	143669912	1950	1950	1950	1950	0
149	20250314	171800	143669912	1950	1950	1950	1950	0
150	20250314	171700	143669912	1950	1950	1950	1950	0
151	20250314	171600	143669912	1950	1950	1950	1950	0
152	20250314	171500	143669912	1950	1950	1950	1950	562
153	20250314	171400	143669912	1950	1950	1950	1950	0
154	20250314	171300	143669912	1950	1950	1950	1950	0
155	20250314	171200	143669912	1950	1950	1950	1950	0
156	20250314	171100	143669912	1950	1950	1950	1950	0
157	20250314	171000	143669912	1950	1950	1950	1950	0
158	20250314	170900	143669912	1950	1950	1950	1950	0
159	20250314	170800	143669912	1950	1950	1950	1950	0
160	20250314	170700	143669912	1950	1950	1950	1950	0
161	20250314	170600	143669912	1950	1950	1950	1950	0
162	20250314	170500	143669912	1950	1950	1950	1950	0
163	20250314	170400	143669912	1950	1950	1950	1950	0
164	20250314	170300	143669912	1950	1950	1950	1950	0
165	20250314	170200	143669912	1950	1950	1950	1950	0
166	20250314	170100	143669912	1950	1950	1950	1950	0
167	20250314	170000	143669912	1950	1950	1950	1950	0
168	20250314	165900	143669912	1950	1950	1950	1950	0
169	20250314	165800	143669912	1950	1950	1950	1950	0
170	20250314	165700	143669912	1950	1950	1950	1950	0
171	20250314	165600	143669912	1950	1950	1950	1950	0
172	20250314	165500	143669912	1950	1950	1950	1950	0
173	20250314	165400	143669912	1950	1950	1950	1950	0
174	20250314	165300	143669912	1950	1950	1950	1950	0
175	20250314	165200	143669912	1950	1950	1950	1950	0
176	20250314	165100	143669912	1950	1950	1950	1950	0
177	20250314	165000	143669912	1950	1950	1950	1950	0
178	20250314	164900	143669912	1950	1950	1950	1950	0
179	20250314	164800	143669912	1950	1950	1950	1950	0
180	20250314	164700	143669912	1950	1950	1950	1950	0
181	20250314	164600	143669912	1950	1950	1950	1950	0
182	20250314	164500	143669912	1950	1950	1950	1950	562
183	20250314	164400	143669912	1950	1950	1950	1950	0
184	20250314	164300	143669912	1950	1950	1950	1950	0
185	20250314	164200	143669912	1950	1950	1950	1950	0
186	20250314	164100	143669912	1950	1950	1950	1950	0
187	20250314	164000	143669912	1950	1950	1950	1950	0
188	20250314	163900	143669912	1950	1950	1950	1950	0
189	20250314	163800	143669912	1950	1950	1950	1950	0
190	20250314	163700	143669912	1950	1950	1950	1950	0
191	20250314	163600	143669912	1950	1950	1950	1950	0
192	20250314	163500	143669912	1950	1950	1950	1950	0
193	20250314	163400	143669912	1950	1950	1950	1950	0
194	20250314	163300	143669912	1950	1950	1950	1950	0
195	20250314	163200	143669912	1950	1950	1950	1950	0
196	20250314	163100	143669912	1950	1950	1950	1950	0
197	20250314	163000	143669912	1950	1950	1950	1950	0
198	20250314	162900	143669912	1950	1950	1950	1950	0
199	20250314	162800	143669912	1950	1950	1950	1950	0
200	20250314	162700	143669912	1950	1950	1950	1950	0
201	20250314	162600	143669912	1950	1950	1950	1950	0
202	20250314	162500	143669912	1950	1950	1950	1950	0
203	20250314	162400	143669912	1950	1950	1950	1950	0
204	20250314	162300	143669912	1950	1950	1950	1950	0
205	20250314	162200	143669912	1950	1950	1950	1950	0
206	20250314	162100	143669912	1950	1950	1950	1950	0
207	20250314	162000	143669912	1950	1950	1950	1950	0
208	20250314	161900	143669912	1950	1950	1950	1950	0
209	20250314	161800	143669912	1950	1950	1950	1950	0
210	20250314	161700	143669912	1950	1950	1950	1950	0
211	20250314	161600	143669912	1950	1950	1950	1950	0
212	20250314	161500	143669912	1950	1950	1950	1950	562
213	20250314	161400	143669912	1950	1950	1950	1950	0
214	20250314	161300	143669912	1950	1950	1950	1950	0
215	20250314	161200	143669912	1950	1950	1950	1950	0
216	20250314	161100	143669912	1950	1950	1950	1950	0
217	20250314	161000	143669912	1950	1950	1950	1950	0
218	20250314	160900	143669912	1950	1950	1950	1950	0
219	20250314	160800	143669912	1950	1950	1950	1950	0
220	20250314	160700	143669912	1950	1950	1950	1950	0
221	20250314	160600	143669912	1950	1950	1950	1950	0
222	20250314	160500	143669912	1950	1950	1950	1950	0
223	20250314	160400	143669912	1950	1950	1950	1950	0
224	20250314	160300	143669912	1950	1950	1950	1950	0
225	20250314	160200	143669912	1950	1950	1950	1950	0
226	20250314	160100	143669912	1950	1950	1950	1950	0
227	20250314	160000	143669912	1950	1950	1950	1950	0
228	20250314	155900	143669912	1950	1950	1950	1950	0
229	20250314	155800	143669912	1950	1950	1950	1950	0
230	20250314	155700	143669912	1950	1950	1950	1950	0
231	20250314	155600	143669912	1950	1950	1950	1950	0
232	20250314	155500	143669912	1950	1950	1950	1950	0
233	20250314	155400	143669912	1950	1950	1950	1950	0
234	20250314	155300	143669912	1950	1950	1950	1950	0
235	20250314	155200	143669912	1950	1950	1950	1950	0
236	20250314	155100	143669912	1950	1950	1950	1950	0
237	20250314	155000	143669912	1950	1950	1950	1950	0
238	20250314	154900	143669912	1950	1950	1950	1950	0
239	20250314	154800	143669912	1950	1950	1950	1950	0
240	20250314	154700	143669912	1950	1950	1950	1950	0
241	20250314	154600	143669912	1950	1950	1950	1950	0
242	20250314	154500	143669912	1950	1950	1950	1950	562
243	20250314	154400	143669912	1950	1950	1950	1950	0
244	20250314	154300	143669912	1950	1950	1950	1950	0
245	20250314	154200	143669912	1950	1950	1950	1950	0
246	20250314	154100	143669912	1950	1950	1950	1950	0
247	20250314	154000	143669912	1950	1950	1950	1950	0
248	20250314	153900	143669912	1950	1950	1950	1950	0
249	20250314	153800	143669912	1950	1950	1950	1950	0
250	20250314	153700	143669912	1950	1950	1950	1950	0
251	20250314	153600	143669912	1950	1950	1950	1950	0
252	20250314	153500	143669912	1950	1950	1950	1950	0
253	20250314	153400	143669912	1950	1950	1950	1950	0
254	20250314	153300	143669912	1950	1950	1950	1950	0
255	20250314	153200	143669912	1950	1950	1950	1950	0
256	20250314	153100	143669912	1950	1950	1950	1950	0
257	20250314	153000	143669912	1950	1950	1950	1950	562
258	20250314	152900	142574012	1953	1953	1953	1953	0
259	20250314	152800	142574012	1953	1953	1953	1953	0
260	20250314	152700	142574012	1953	1953	1953	1953	0
261	20250314	152600	142574012	1953	1953	1953	1953	0
262	20250314	152500	142574012	1953	1953	1953	1953	0
263	20250314	152400	142574012	1953	1953	1953	1953	0
264	20250314	152300	142574012	1953	1953	1953	1953	0
265	20250314	152200	142574012	1953	1953	1953	1953	0
266	20250314	152100	142574012	1953	1953	1953	1953	0
267	20250314	152000	142574012	1953	1953	1953	1953	0
268	20250314	151900	142574012	1953	1953	1953	1953	3
269	20250314	151800	142568153	1955	1955	1955	1955	82
270	20250314	151700	142407843	1952	1954	1954	1952	1953
271	20250314	151600	138593481	1951	1951	1951	1951	25
272	20250314	151500	138544706	1954	1952	1955	1952	348
273	20250314	151400	137865405	1956	1956	1956	1956	0
274	20250314	151300	137865405	1956	1956	1956	1956	1
275	20250314	151200	137863449	1955	1957	1958	1955	27
276	20250314	151100	137810626	1959	1959	1959	1959	1
277	20250314	151000	137808667	1960	1960	1960	1960	1
278	20250314	150900	137806707	1956	1960	1960	1956	1193
279	20250314	150800	135470867	1960	1960	1960	1960	0
280	20250314	150700	135470867	1960	1957	1960	1957	1191
281	20250314	150600	133139659	1956	1950	1956	1950	1319
282	20250314	150500	130564655	1951	1951	1951	1951	0
283	20250314	150400	130564655	1951	1952	1952	1951	7
284	20250314	150300	130550997	1951	1951	1952	1951	9
285	20250314	150200	130533437	1950	1952	1952	1950	15
286	20250314	150100	130504179	1953	1953	1953	1953	0
287	20250314	150000	130504179	1953	1953	1953	1953	0
288	20250314	145900	130504179	1953	1953	1953	1953	0
289	20250314	145800	130504179	1953	1953	1953	1953	0
290	20250314	145700	130504179	1953	1953	1953	1953	13
291	20250314	145600	130478790	1954	1954	1954	1954	28
292	20250314	145500	130424078	1955	1955	1955	1955	0
293	20250314	145400	130424078	1955	1956	1956	1955	13
294	20250314	145300	130398662	1952	1952	1952	1952	158
295	20250314	145200	130090246	1956	1956	1956	1956	0
296	20250314	145100	130090246	1956	1954	1956	1952	32
297	20250314	145000	130027744	1956	1956	1956	1956	0
298	20250314	144900	130027744	1956	1956	1956	1956	0
299	20250314	144800	130027744	1956	1956	1956	1956	1
300	20250314	144700	130025788	1953	1955	1959	1953	25
301	20250314	144600	129976944	1960	1960	1960	1960	0
302	20250314	144500	129976944	1960	1957	1960	1957	2
303	20250314	144400	129973027	1960	1960	1960	1960	1248
304	20250314	144300	127526947	1959	1956	1959	1956	1956
305	20250314	144200	123699096	1956	1945	1956	1945	4012
306	20250314	144100	115888732	1945	1945	1945	1945	0
307	20250314	144000	115888732	1945	1945	1945	1945	0
308	20250314	143900	115888732	1945	1943	1945	1943	1501
309	20250314	143800	112972287	1943	1943	1943	1943	0
310	20250314	143700	112972287	1943	1943	1943	1943	1001
311	20250314	143600	111027344	1939	1935	1939	1935	1965
312	20250314	143500	107221055	1935	1935	1935	1935	0
313	20250314	143400	107221055	1935	1935	1935	1935	499
314	20250314	143300	106255490	1937	1937	1937	1937	0
315	20250314	143200	106255490	1937	1937	1937	1937	1077
316	20250314	143100	104169341	1940	1940	1940	1940	0
317	20250314	143000	104169341	1940	1940	1940	1940	0
318	20250314	142900	104169341	1940	1940	1940	1940	0
319	20250314	142800	104169341	1940	1940	1940	1940	196
320	20250314	142700	103789101	1941	1941	1941	1941	0
321	20250314	142600	103789101	1941	1941	1941	1941	0
322	20250314	142500	103789101	1941	1941	1941	1941	0
323	20250314	142400	103789101	1941	1941	1941	1941	25
324	20250314	142300	103740576	1938	1939	1939	1938	500
325	20250314	142200	102771418	1942	1942	1942	1942	1
326	20250314	142100	102769476	1941	1941	1941	1941	0
327	20250314	142000	102769476	1941	1941	1941	1941	143
328	20250314	141900	102491913	1944	1944	1944	1944	1
329	20250314	141800	102489969	1942	1942	1942	1942	0
330	20250314	141700	102489969	1942	1938	1942	1938	1010
331	20250314	141600	100528589	1935	1934	1935	1934	1342
332	20250314	141500	97933093	1933	1933	1933	1933	0
333	20250314	141400	97933093	1933	1933	1933	1933	0
334	20250314	141300	97933093	1933	1933	1933	1933	300
335	20250314	141200	97353193	1934	1934	1934	1934	0
336	20250314	141100	97353193	1934	1934	1934	1934	0
337	20250314	141000	97353193	1934	1934	1934	1934	0
338	20250314	140900	97353193	1934	1934	1934	1934	0
339	20250314	140800	97353193	1934	1934	1934	1934	0
340	20250314	140700	97353193	1934	1934	1934	1934	0
341	20250314	140600	97353193	1934	1933	1934	1933	1129
342	20250314	140500	95170745	1933	1933	1933	1933	0
343	20250314	140400	95170745	1933	1933	1933	1933	0
344	20250314	140300	95170745	1933	1933	1933	1933	0
345	20250314	140200	95170745	1933	1933	1933	1933	0
346	20250314	140100	95170745	1933	1934	1934	1933	1000
347	20250314	140000	93237582	1937	1937	1937	1937	0
348	20250314	135900	93237582	1937	1937	1937	1937	0
349	20250314	135800	93237582	1937	1937	1937	1937	0
350	20250314	135700	93237582	1937	1937	1937	1937	0
351	20250314	135600	93237582	1937	1937	1937	1937	0
352	20250314	135500	93237582	1937	1937	1937	1937	0
353	20250314	135400	93237582	1937	1937	1937	1937	0
354	20250314	135300	93237582	1937	1937	1937	1937	0
355	20250314	135200	93237582	1937	1937	1937	1936	74
356	20250314	135100	93094305	1936	1936	1936	1936	0
357	20250314	135000	93094305	1936	1936	1936	1936	0
358	20250314	134900	93094305	1936	1937	1937	1936	71
359	20250314	134800	92956839	1937	1937	1937	1937	0
360	20250314	134700	92956839	1937	1937	1937	1937	0
361	20250314	134600	92956839	1937	1937	1937	1937	40
362	20250314	134500	92879359	1937	1937	1937	1937	50
363	20250314	134400	92782509	1937	1937	1937	1937	0
364	20250314	134300	92782509	1937	1937	1937	1937	0
365	20250314	134200	92782509	1937	1937	1937	1937	0
366	20250314	134100	92782509	1937	1937	1937	1937	0
367	20250314	134000	92782509	1937	1931	1937	1931	17
368	20250314	133900	92749586	1939	1939	1939	1939	0
369	20250314	133800	92749586	1939	1939	1939	1939	0
370	20250314	133700	92749586	1939	1939	1939	1939	0
371	20250314	133600	92749586	1939	1939	1939	1939	1
372	20250314	133500	92747647	1933	1937	1937	1933	1145
373	20250314	133400	90530018	1942	1942	1942	1942	0
374	20250314	133300	90530018	1942	1942	1942	1942	0
375	20250314	133200	90530018	1942	1942	1942	1942	0
376	20250314	133100	90530018	1942	1942	1942	1942	0
377	20250314	133000	90530018	1942	1942	1942	1942	0
378	20250314	132900	90530018	1942	1942	1942	1942	0
379	20250314	132800	90530018	1942	1942	1942	1942	0
380	20250314	132700	90530018	1942	1937	1942	1937	273
381	20250314	132600	90001177	1942	1942	1942	1942	0
382	20250314	132500	90001177	1942	1942	1942	1942	0
383	20250314	132400	90001177	1942	1942	1942	1942	0
384	20250314	132300	90001177	1942	1942	1942	1942	0
385	20250314	132200	90001177	1942	1943	1943	1939	3
386	20250314	132100	89995353	1944	1944	1944	1944	1
387	20250314	132000	89993409	1941	1941	1941	1941	0
388	20250314	131900	89993409	1941	1941	1941	1941	0
389	20250314	131800	89993409	1941	1941	1941	1941	0
390	20250314	131700	89993409	1941	1941	1941	1941	1
391	20250314	131600	89991468	1945	1945	1945	1945	1
392	20250314	131500	89989523	1943	1943	1943	1943	0
393	20250314	131400	89989523	1943	1943	1943	1943	0
394	20250314	131300	89989523	1943	1943	1943	1943	0
395	20250314	131200	89989523	1943	1943	1943	1943	1
396	20250314	131100	89987580	1946	1946	1946	1946	0
397	20250314	131000	89987580	1946	1946	1946	1946	1
398	20250314	130900	89985634	1941	1941	1941	1941	0
399	20250314	130800	89985634	1941	1941	1941	1941	0
400	20250314	130700	89985634	1941	1941	1941	1941	1
401	20250314	130600	89983693	1947	1947	1947	1947	0
402	20250314	130500	89983693	1947	1947	1947	1947	0
403	20250314	130400	89983693	1947	1947	1947	1947	0
404	20250314	130300	89983693	1947	1947	1947	1947	0
405	20250314	130200	89983693	1947	1947	1947	1947	0
406	20250314	130100	89983693	1947	1947	1947	1947	0
407	20250314	130000	89983693	1947	1947	1947	1947	0
408	20250314	125900	89983693	1947	1947	1947	1947	0
409	20250314	125800	89983693	1947	1946	1947	1946	49
410	20250314	125700	89888313	1946	1946	1946	1946	0
411	20250314	125600	89888313	1946	1946	1946	1946	0
412	20250314	125500	89888313	1946	1946	1946	1946	0
413	20250314	125400	89888313	1946	1946	1946	1946	0
414	20250314	125300	89888313	1946	1946	1946	1946	500
415	20250314	125200	88915313	1946	1946	1946	1946	0
416	20250314	125100	88915313	1946	1946	1946	1946	0
417	20250314	125000	88915313	1946	1946	1946	1946	0
418	20250314	124900	88915313	1946	1946	1946	1946	0
419	20250314	124800	88915313	1946	1946	1946	1946	0
420	20250314	124700	88915313	1946	1946	1946	1946	0
421	20250314	124600	88915313	1946	1946	1946	1946	0
422	20250314	124500	88915313	1946	1946	1946	1946	0
423	20250314	124400	88915313	1946	1945	1946	1937	26
424	20250314	124300	88864758	1937	1937	1937	1937	0
425	20250314	124200	88864758	1937	1937	1937	1937	0
426	20250314	124100	88864758	1937	1937	1937	1937	0
427	20250314	124000	88864758	1937	1937	1937	1937	0
428	20250314	123900	88864758	1937	1937	1937	1937	0
429	20250314	123800	88864758	1937	1937	1937	1937	0
430	20250314	123700	88864758	1937	1937	1937	1937	33
431	20250314	123600	88800837	1941	1945	1945	1941	1860
432	20250314	123500	85190563	1955	1955	1955	1955	0
433	20250314	123400	85190563	1955	1955	1955	1955	0
434	20250314	123300	85190563	1955	1955	1955	1955	0
435	20250314	123200	85190563	1955	1955	1955	1955	0
436	20250314	123100	85190563	1955	1955	1955	1955	0
437	20250314	123000	85190563	1955	1955	1955	1955	0
438	20250314	122900	85190563	1955	1955	1955	1955	0
439	20250314	122800	85190563	1955	1955	1955	1955	0
440	20250314	122700	85190563	1955	1953	1955	1939	6
441	20250314	122600	85178876	1958	1958	1958	1958	0
442	20250314	122500	85178876	1958	1958	1958	1958	0
443	20250314	122400	85178876	1958	1958	1958	1958	0
444	20250314	122300	85178876	1958	1958	1958	1958	0
445	20250314	122200	85178876	1958	1958	1958	1958	1
446	20250314	122100	85176918	1954	1954	1954	1954	0
447	20250314	122000	85176918	1954	1958	1958	1954	1125
448	20250314	121900	82978268	1958	1958	1958	1958	0
449	20250314	121800	82978268	1958	1958	1958	1958	0
450	20250314	121700	82978268	1958	1958	1958	1958	0
451	20250314	121600	82978268	1958	1958	1958	1958	0
452	20250314	121500	82978268	1958	1958	1958	1958	0
453	20250314	121400	82978268	1958	1958	1958	1958	1
454	20250314	121300	82976310	1960	1960	1960	1960	0
455	20250314	121200	82976310	1960	1960	1960	1960	0
456	20250314	121100	82976310	1960	1960	1960	1960	0
457	20250314	121000	82976310	1960	1960	1960	1960	0
458	20250314	120900	82976310	1960	1960	1960	1960	0
459	20250314	120800	82976310	1960	1960	1960	1960	0
460	20250314	120700	82976310	1960	1960	1960	1960	0
461	20250314	120600	82976310	1960	1960	1960	1960	0
462	20250314	120500	82976310	1960	1960	1960	1960	0
463	20250314	120400	82976310	1960	1960	1960	1960	0
464	20250314	120300	82976310	1960	1960	1960	1960	0
465	20250314	120200	82976310	1960	1960	1960	1960	0
466	20250314	120100	82976310	1960	1960	1960	1960	0
467	20250314	120000	82976310	1960	1960	1960	1960	0
468	20250314	115900	82976310	1960	1960	1960	1960	0
469	20250314	115800	82976310	1960	1960	1960	1960	0
470	20250314	115700	82976310	1960	1960	1960	1960	0
471	20250314	115600	82976310	1960	1960	1960	1960	0
472	20250314	115500	82976310	1960	1960	1960	1960	0
473	20250314	115400	82976310	1960	1960	1960	1960	0
474	20250314	115300	82976310	1960	1960	1960	1960	0
475	20250314	115200	82976310	1960	1960	1960	1960	1
476	20250314	115100	82974350	1957	1957	1957	1957	0
477	20250314	115000	82974350	1957	1957	1957	1957	1
478	20250314	114900	82972393	1960	1960	1960	1960	0
479	20250314	114800	82972393	1960	1960	1960	1960	0
480	20250314	114700	82972393	1960	1960	1960	1960	0
481	20250314	114600	82972393	1960	1960	1960	1960	1
482	20250314	114500	82970433	1962	1962	1962	1962	0
483	20250314	114400	82970433	1962	1962	1962	1962	0
484	20250314	114300	82970433	1962	1962	1962	1962	0
485	20250314	114200	82970433	1962	1962	1962	1962	1
486	20250314	114100	82968471	1964	1964	1964	1964	0
487	20250314	114000	82968471	1964	1964	1964	1964	0
488	20250314	113900	82968471	1964	1964	1964	1964	0
489	20250314	113800	82968471	1964	1964	1964	1964	2
490	20250314	113700	82964543	1964	1964	1964	1964	0
491	20250314	113600	82964543	1964	1964	1964	1964	1
492	20250314	113500	82962579	1964	1965	1965	1964	2
493	20250314	113400	82958650	1966	1966	1966	1966	0
494	20250314	113300	82958650	1966	1966	1966	1966	0
495	20250314	113200	82958650	1966	1965	1968	1961	4972
496	20250314	113100	73190162	1962	1959	1962	1959	1931
497	20250314	113000	69403385	1960	1954	1960	1954	1162
498	20250314	112900	67131675	1950	1941	1950	1941	4331
499	20250314	112800	58703106	1941	1939	1941	1937	257
500	20250314	112700	58204791	1939	1939	1939	1939	0
501	20250314	112600	58204791	1939	1939	1939	1939	0
502	20250314	112500	58204791	1939	1939	1939	1939	0
503	20250314	112400	58204791	1939	1942	1942	1939	590
504	20250314	112300	57059281	1941	1941	1941	1941	0
505	20250314	112200	57059281	1941	1941	1941	1941	77
506	20250314	112100	56909824	1941	1941	1941	1941	0
507	20250314	112000	56909824	1941	1941	1941	1941	1000
508	20250314	111900	54968824	1942	1942	1942	1942	0
509	20250314	111800	54968824	1942	1942	1942	1942	0
510	20250314	111700	54968824	1942	1942	1942	1942	0
511	20250314	111600	54968824	1942	1942	1942	1942	0
512	20250314	111500	54968824	1942	1942	1942	1942	0
513	20250314	111400	54968824	1942	1942	1942	1942	0
514	20250314	111300	54968824	1942	1942	1942	1942	0
515	20250314	111200	54968824	1942	1942	1942	1942	0
516	20250314	111100	54968824	1942	1942	1942	1942	0
517	20250314	111000	54968824	1942	1942	1942	1942	0
518	20250314	110900	54968824	1942	1942	1942	1942	0
519	20250314	110800	54968824	1942	1942	1942	1942	0
520	20250314	110700	54968824	1942	1942	1942	1942	0
521	20250314	110600	54968824	1942	1942	1942	1942	0
522	20250314	110500	54968824	1942	1940	1942	1935	13
523	20250314	110400	54943610	1944	1944	1944	1944	0
524	20250314	110300	54943610	1944	1944	1944	1944	0
525	20250314	110200	54943610	1944	1944	1944	1944	0
526	20250314	110100	54943610	1944	1943	1944	1943	30
527	20250314	110000	54885319	1943	1943	1943	1943	3
528	20250314	105900	54879490	1944	1943	1944	1937	37
529	20250314	105800	54807601	1943	1939	1943	1939	4
530	20250314	105700	54799833	1939	1939	1944	1939	57
531	20250314	105600	54689088	1943	1943	1943	1943	1
532	20250314	105500	54687145	1944	1944	1944	1944	1
533	20250314	105400	54685201	1929	1919	1946	1918	5793
534	20250314	105300	43530986	1921	1921	1921	1921	0
535	20250314	105200	43530986	1921	1911	1921	1911	4047
536	20250314	105100	35780840	1911	1911	1911	1911	0
537	20250314	105000	35780840	1911	1911	1911	1911	314
538	20250314	104900	35180786	1911	1911	1911	1911	0
539	20250314	104800	35180786	1911	1910	1911	1910	2
540	20250314	104700	35176965	1907	1907	1907	1907	12
541	20250314	104600	35154081	1906	1906	1906	1906	0
542	20250314	104500	35154081	1906	1906	1906	1906	10
543	20250314	104400	35135021	1906	1906	1906	1906	0
544	20250314	104300	35135021	1906	1906	1906	1906	0
545	20250314	104200	35135021	1906	1906	1906	1906	0
546	20250314	104100	35135021	1906	1908	1908	1906	31
547	20250314	104000	35075933	1910	1910	1910	1910	0
548	20250314	103900	35075933	1910	1910	1910	1910	0
549	20250314	103800	35075933	1910	1910	1910	1910	1
550	20250314	103700	35074023	1906	1906	1906	1906	0
551	20250314	103600	35074023	1906	1908	1908	1905	1550
552	20250314	103500	32119668	1915	1914	1915	1914	807
553	20250314	103400	30575069	1915	1915	1915	1915	1
554	20250314	103300	30573154	1914	1914	1914	1914	0
555	20250314	103200	30573154	1914	1914	1914	1914	0
556	20250314	103100	30573154	1914	1916	1916	1914	4
557	20250314	103000	30565496	1918	1918	1918	1918	0
558	20250314	102900	30565496	1918	1918	1918	1918	0
559	20250314	102800	30565496	1918	1917	1918	1917	2
560	20250314	102700	30561661	1918	1918	1918	1918	4
561	20250314	102600	30553989	1917	1910	1917	1910	1091
562	20250314	102500	28466856	1910	1910	1910	1910	0
563	20250314	102400	28466856	1910	1910	1910	1910	0
564	20250314	102300	28466856	1910	1910	1910	1910	69
565	20250314	102200	28335066	1910	1900	1910	1900	91
566	20250314	102100	28162156	1911	1910	1911	1910	301
567	20250314	102000	27587245	1909	1908	1909	1908	4710
568	20250314	101900	18596548	1909	1909	1909	1909	0
569	20250314	101800	18596548	1909	1909	1909	1909	0
570	20250314	101700	18596548	1909	1909	1909	1909	0
571	20250314	101600	18596548	1909	1909	1909	1909	0
572	20250314	101500	18596548	1909	1910	1910	1909	2
573	20250314	101400	18592729	1891	1891	1891	1891	0
574	20250314	101300	18592729	1891	1889	1891	1884	3110
575	20250314	101200	12727415	1903	1903	1903	1903	0
576	20250314	101100	12727415	1903	1903	1903	1903	0
577	20250314	101000	12727415	1903	1903	1903	1903	0
578	20250314	100900	12727415	1903	1903	1903	1903	1
579	20250314	100800	12725512	1903	1890	1903	1890	3017
580	20250314	100700	7005551	1884	1884	1884	1884	7
581	20250314	100600	6992363	1895	1895	1895	1895	2
582	20250314	100500	6988573	1883	1887	1887	1883	1000
583	20250314	100400	5104766	1899	1899	1899	1899	0
584	20250314	100300	5104766	1899	1899	1899	1899	0
585	20250314	100200	5104766	1899	1899	1899	1899	0
586	20250314	100100	5104766	1899	1899	1899	1899	0
587	20250314	100000	5104766	1899	1899	1899	1899	1
588	20250314	095900	5102867	1900	1900	1900	1900	200
589	20250314	095800	4722867	1900	1900	1900	1900	0
590	20250314	095700	4722867	1900	1900	1900	1900	0
591	20250314	095600	4722867	1900	1900	1900	1900	0
592	20250314	095500	4722867	1900	1900	1900	1900	2
593	20250314	095400	4719067	1882	1882	1882	1882	0
594	20250314	095300	4719067	1882	1882	1882	1882	0
595	20250314	095200	4719067	1882	1882	1882	1882	0
596	20250314	095100	4719067	1882	1900	1900	1882	86
597	20250314	095000	4556893	1900	1900	1900	1900	0
598	20250314	094900	4556893	1900	1900	1900	1900	0
599	20250314	094800	4556893	1900	1913	1913	1900	3
600	20250314	094700	4551167	1913	1913	1913	1913	0
601	20250314	094600	4551167	1913	1913	1913	1913	0
602	20250314	094500	4551167	1913	1913	1913	1913	0
603	20250314	094400	4551167	1913	1913	1913	1913	0
604	20250314	094300	4551167	1913	1913	1913	1913	0
605	20250314	094200	4551167	1913	1913	1913	1913	0
606	20250314	094100	4551167	1913	1913	1913	1913	0
607	20250314	094000	4551167	1913	1913	1913	1913	0
608	20250314	093900	4551167	1913	1913	1913	1913	0
609	20250314	093800	4551167	1913	1913	1913	1913	0
610	20250314	093700	4551167	1913	1913	1913	1913	0
611	20250314	093600	4551167	1913	1913	1913	1913	2
612	20250314	093500	4547341	1889	1889	1889	1889	0
613	20250314	093400	4547341	1889	1889	1889	1889	0
614	20250314	093300	4547341	1889	1895	1895	1886	126
615	20250314	093200	4309523	1895	1895	1895	1895	10
616	20250314	093100	4290573	1895	1895	1895	1895	0
617	20250314	093000	4290573	1895	1886	1895	1886	1058
618	20250314	092900	2285681	1918	1918	1918	1918	0
619	20250314	092800	2285681	1918	1918	1918	1918	0
620	20250314	092700	2285681	1918	1918	1918	1918	0
621	20250314	092600	2285681	1918	1918	1918	1918	0
622	20250314	092500	2285681	1918	1918	1918	1918	0
623	20250314	092400	2285681	1918	1918	1918	1918	0
624	20250314	092300	2285681	1918	1918	1918	1918	0
625	20250314	092200	2285681	1918	1918	1918	1918	0
626	20250314	092100	2285681	1918	1918	1918	1918	0
627	20250314	092000	2285681	1918	1918	1918	1918	0
628	20250314	091900	2285681	1918	1918	1918	1918	1
629	20250314	091800	2283763	1884	1884	1884	1881	583
630	20250314	091700	1186023	1926	1926	1926	1926	0
631	20250314	091600	1186023	1926	1926	1926	1926	0
632	20250314	091500	1186023	1926	1926	1926	1926	0
633	20250314	091400	1186023	1926	1884	1926	1884	2
634	20250314	091300	1182213	1928	1928	1928	1928	0
635	20250314	091200	1182213	1928	1928	1928	1928	0
636	20250314	091100	1182213	1928	1928	1928	1928	1
637	20250314	091000	1180285	1929	1929	1929	1929	0
638	20250314	090900	1180285	1929	1928	1929	1928	200
639	20250314	090800	794582	1928	1928	1928	1928	10
640	20250314	090700	775302	1928	1928	1928	1928	6
641	20250314	090600	763734	1929	1929	1929	1929	0
642	20250314	090500	763734	1929	1929	1929	1929	0
643	20250314	090400	763734	1929	1929	1929	1929	0
644	20250314	090300	763734	1929	1929	1929	1929	0
645	20250314	090200	763734	1929	1929	1929	1929	0
646	20250314	090100	763734	1929	1929	1929	1929	0
647	20250314	090000	763734	1929	1881	1929	1881	406