KissMeData/064240/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	194200	170336758	1910	1910	1910	1910	268
3	20250327	194100	170336758	1910	1910	1910	1910	0
4	20250327	194000	170336758	1910	1910	1910	1910	0
5	20250327	193900	170336758	1910	1910	1910	1910	0
6	20250327	193800	170336758	1910	1910	1910	1910	0
7	20250327	193700	170336758	1910	1910	1910	1910	0
8	20250327	193600	170336758	1910	1910	1910	1910	0
9	20250327	193500	170336758	1910	1910	1910	1910	0
10	20250327	193400	170336758	1910	1910	1910	1910	0
11	20250327	193300	170336758	1910	1910	1910	1910	0
12	20250327	193200	170336758	1910	1910	1910	1910	0
13	20250327	193100	170336758	1910	1910	1910	1910	0
14	20250327	193000	170336758	1910	1910	1910	1910	0
15	20250327	192900	170336758	1910	1910	1910	1910	0
16	20250327	192800	170336758	1910	1910	1910	1910	0
17	20250327	192700	170336758	1910	1910	1910	1910	0
18	20250327	192600	170336758	1910	1910	1910	1910	0
19	20250327	192500	170336758	1910	1910	1910	1910	0
20	20250327	192400	170336758	1910	1910	1910	1910	0
21	20250327	192300	170336758	1910	1910	1910	1910	0
22	20250327	192200	170336758	1910	1910	1910	1910	0
23	20250327	192100	170336758	1910	1910	1910	1910	0
24	20250327	192000	170336758	1910	1910	1910	1910	0
25	20250327	191900	170336758	1910	1910	1910	1910	0
26	20250327	191800	170336758	1910	1910	1910	1910	0
27	20250327	191700	170336758	1910	1910	1910	1910	0
28	20250327	191600	170336758	1910	1910	1910	1910	0
29	20250327	191500	170336758	1910	1910	1910	1910	0
30	20250327	191400	170336758	1910	1910	1910	1910	0
31	20250327	191300	170336758	1910	1910	1910	1910	0
32	20250327	191200	170336758	1910	1910	1910	1910	268
33	20250327	191100	170336758	1910	1910	1910	1910	0
34	20250327	191000	170336758	1910	1910	1910	1910	0
35	20250327	190900	170336758	1910	1910	1910	1910	0
36	20250327	190800	170336758	1910	1910	1910	1910	0
37	20250327	190700	170336758	1910	1910	1910	1910	0
38	20250327	190600	170336758	1910	1910	1910	1910	0
39	20250327	190500	170336758	1910	1910	1910	1910	0
40	20250327	190400	170336758	1910	1910	1910	1910	0
41	20250327	190300	170336758	1910	1910	1910	1910	0
42	20250327	190200	170336758	1910	1910	1910	1910	0
43	20250327	190100	170336758	1910	1910	1910	1910	0
44	20250327	190000	170336758	1910	1910	1910	1910	0
45	20250327	185900	170336758	1910	1910	1910	1910	0
46	20250327	185800	170336758	1910	1910	1910	1910	0
47	20250327	185700	170336758	1910	1910	1910	1910	0
48	20250327	185600	170336758	1910	1910	1910	1910	0
49	20250327	185500	170336758	1910	1910	1910	1910	0
50	20250327	185400	170336758	1910	1910	1910	1910	0
51	20250327	185300	170336758	1910	1910	1910	1910	0
52	20250327	185200	170336758	1910	1910	1910	1910	0
53	20250327	185100	170336758	1910	1910	1910	1910	0
54	20250327	185000	170336758	1910	1910	1910	1910	0
55	20250327	184900	170336758	1910	1910	1910	1910	0
56	20250327	184800	170336758	1910	1910	1910	1910	0
57	20250327	184700	170336758	1910	1910	1910	1910	0
58	20250327	184600	170336758	1910	1910	1910	1910	0
59	20250327	184500	170336758	1910	1910	1910	1910	0
60	20250327	184400	170336758	1910	1910	1910	1910	0
61	20250327	184300	170336758	1910	1910	1910	1910	0
62	20250327	184200	170336758	1910	1910	1910	1910	268
63	20250327	184100	170336758	1910	1910	1910	1910	0
64	20250327	184000	170336758	1910	1910	1910	1910	0
65	20250327	183900	170336758	1910	1910	1910	1910	0
66	20250327	183800	170336758	1910	1910	1910	1910	0
67	20250327	183700	170336758	1910	1910	1910	1910	0
68	20250327	183600	170336758	1910	1910	1910	1910	0
69	20250327	183500	170336758	1910	1910	1910	1910	0
70	20250327	183400	170336758	1910	1910	1910	1910	0
71	20250327	183300	170336758	1910	1910	1910	1910	0
72	20250327	183200	170336758	1910	1910	1910	1910	0
73	20250327	183100	170336758	1910	1910	1910	1910	0
74	20250327	183000	170336758	1910	1910	1910	1910	0
75	20250327	182900	170336758	1910	1910	1910	1910	0
76	20250327	182800	170336758	1910	1910	1910	1910	0
77	20250327	182700	170336758	1910	1910	1910	1910	0
78	20250327	182600	170336758	1910	1910	1910	1910	0
79	20250327	182500	170336758	1910	1910	1910	1910	0
80	20250327	182400	170336758	1910	1910	1910	1910	0
81	20250327	182300	170336758	1910	1910	1910	1910	0
82	20250327	182200	170336758	1910	1910	1910	1910	0
83	20250327	182100	170336758	1910	1910	1910	1910	0
84	20250327	182000	170336758	1910	1910	1910	1910	0
85	20250327	181900	170336758	1910	1910	1910	1910	0
86	20250327	181800	170336758	1910	1910	1910	1910	0
87	20250327	181700	170336758	1910	1910	1910	1910	0
88	20250327	181600	170336758	1910	1910	1910	1910	0
89	20250327	181500	170336758	1910	1910	1910	1910	0
90	20250327	181400	170336758	1910	1910	1910	1910	0
91	20250327	181300	170336758	1910	1910	1910	1910	0
92	20250327	181200	170336758	1910	1910	1910	1910	268
93	20250327	181100	170336758	1910	1910	1910	1910	0
94	20250327	181000	170336758	1910	1910	1910	1910	0
95	20250327	180900	170336758	1910	1910	1910	1910	0
96	20250327	180800	170336758	1910	1910	1910	1910	0
97	20250327	180700	170336758	1910	1910	1910	1910	0
98	20250327	180600	170336758	1910	1910	1910	1910	0
99	20250327	180500	170336758	1910	1910	1910	1910	0
100	20250327	180400	170336758	1910	1910	1910	1910	0
101	20250327	180300	170336758	1910	1910	1910	1910	0
102	20250327	180200	170336758	1910	1910	1910	1910	0
103	20250327	180100	170336758	1910	1910	1910	1910	0
104	20250327	180000	170336758	1910	1910	1910	1910	0
105	20250327	175900	170336758	1910	1910	1910	1910	0
106	20250327	175800	170336758	1910	1910	1910	1910	0
107	20250327	175700	170336758	1910	1910	1910	1910	0
108	20250327	175600	170336758	1910	1910	1910	1910	0
109	20250327	175500	170336758	1910	1910	1910	1910	0
110	20250327	175400	170336758	1910	1910	1910	1910	0
111	20250327	175300	170336758	1910	1910	1910	1910	0
112	20250327	175200	170336758	1910	1910	1910	1910	0
113	20250327	175100	170336758	1910	1910	1910	1910	0
114	20250327	175000	170336758	1910	1910	1910	1910	0
115	20250327	174900	170336758	1910	1910	1910	1910	0
116	20250327	174800	170336758	1910	1910	1910	1910	0
117	20250327	174700	170336758	1910	1910	1910	1910	0
118	20250327	174600	170336758	1910	1910	1910	1910	0
119	20250327	174500	170336758	1910	1910	1910	1910	0
120	20250327	174400	170336758	1910	1910	1910	1910	0
121	20250327	174300	170336758	1910	1910	1910	1910	0
122	20250327	174200	170336758	1910	1910	1910	1910	268
123	20250327	174100	170336758	1910	1910	1910	1910	0
124	20250327	174000	170336758	1910	1910	1910	1910	0
125	20250327	173900	170336758	1910	1910	1910	1910	0
126	20250327	173800	170336758	1910	1910	1910	1910	0
127	20250327	173700	170336758	1910	1910	1910	1910	0
128	20250327	173600	170336758	1910	1910	1910	1910	0
129	20250327	173500	170336758	1910	1910	1910	1910	0
130	20250327	173400	170336758	1910	1910	1910	1910	0
131	20250327	173300	170336758	1910	1910	1910	1910	0
132	20250327	173200	170336758	1910	1910	1910	1910	0
133	20250327	173100	170336758	1910	1910	1910	1910	0
134	20250327	173000	170336758	1910	1910	1910	1910	0
135	20250327	172900	170336758	1910	1910	1910	1910	0
136	20250327	172800	170336758	1910	1910	1910	1910	0
137	20250327	172700	170336758	1910	1910	1910	1910	0
138	20250327	172600	170336758	1910	1910	1910	1910	0
139	20250327	172500	170336758	1910	1910	1910	1910	0
140	20250327	172400	170336758	1910	1910	1910	1910	0
141	20250327	172300	170336758	1910	1910	1910	1910	0
142	20250327	172200	170336758	1910	1910	1910	1910	0
143	20250327	172100	170336758	1910	1910	1910	1910	0
144	20250327	172000	170336758	1910	1910	1910	1910	0
145	20250327	171900	170336758	1910	1910	1910	1910	0
146	20250327	171800	170336758	1910	1910	1910	1910	0
147	20250327	171700	170336758	1910	1910	1910	1910	0
148	20250327	171600	170336758	1910	1910	1910	1910	0
149	20250327	171500	170336758	1910	1910	1910	1910	0
150	20250327	171400	170336758	1910	1910	1910	1910	0
151	20250327	171300	170336758	1910	1910	1910	1910	0
152	20250327	171200	170336758	1910	1910	1910	1910	268
153	20250327	171100	170336758	1910	1910	1910	1910	0
154	20250327	171000	170336758	1910	1910	1910	1910	0
155	20250327	170900	170336758	1910	1910	1910	1910	0
156	20250327	170800	170336758	1910	1910	1910	1910	0
157	20250327	170700	170336758	1910	1910	1910	1910	0
158	20250327	170600	170336758	1910	1910	1910	1910	0
159	20250327	170500	170336758	1910	1910	1910	1910	0
160	20250327	170400	170336758	1910	1910	1910	1910	0
161	20250327	170300	170336758	1910	1910	1910	1910	0
162	20250327	170200	170336758	1910	1910	1910	1910	0
163	20250327	170100	170336758	1910	1910	1910	1910	0
164	20250327	170000	170336758	1910	1910	1910	1910	0
165	20250327	165900	170336758	1910	1910	1910	1910	0
166	20250327	165800	170336758	1910	1910	1910	1910	0
167	20250327	165700	170336758	1910	1910	1910	1910	0
168	20250327	165600	170336758	1910	1910	1910	1910	0
169	20250327	165500	170336758	1910	1910	1910	1910	0
170	20250327	165400	170336758	1910	1910	1910	1910	0
171	20250327	165300	170336758	1910	1910	1910	1910	0
172	20250327	165200	170336758	1910	1910	1910	1910	0
173	20250327	165100	170336758	1910	1910	1910	1910	0
174	20250327	165000	170336758	1910	1910	1910	1910	0
175	20250327	164900	170336758	1910	1910	1910	1910	0
176	20250327	164800	170336758	1910	1910	1910	1910	0
177	20250327	164700	170336758	1910	1910	1910	1910	0
178	20250327	164600	170336758	1910	1910	1910	1910	0
179	20250327	164500	170336758	1910	1910	1910	1910	0
180	20250327	164400	170336758	1910	1910	1910	1910	0
181	20250327	164300	170336758	1910	1910	1910	1910	0
182	20250327	164200	170336758	1910	1910	1910	1910	268
183	20250327	164100	170336758	1910	1910	1910	1910	0
184	20250327	164000	170336758	1910	1910	1910	1910	0
185	20250327	163900	170336758	1910	1910	1910	1910	0
186	20250327	163800	170336758	1910	1910	1910	1910	0
187	20250327	163700	170336758	1910	1910	1910	1910	0
188	20250327	163600	170336758	1910	1910	1910	1910	0
189	20250327	163500	170336758	1910	1910	1910	1910	0
190	20250327	163400	170336758	1910	1910	1910	1910	0
191	20250327	163300	170336758	1910	1910	1910	1910	0
192	20250327	163200	170336758	1910	1910	1910	1910	0
193	20250327	163100	170336758	1910	1910	1910	1910	0
194	20250327	163000	170336758	1910	1910	1910	1910	0
195	20250327	162900	170336758	1910	1910	1910	1910	0
196	20250327	162800	170336758	1910	1910	1910	1910	0
197	20250327	162700	170336758	1910	1910	1910	1910	0
198	20250327	162600	170336758	1910	1910	1910	1910	0
199	20250327	162500	170336758	1910	1910	1910	1910	0
200	20250327	162400	170336758	1910	1910	1910	1910	0
201	20250327	162300	170336758	1910	1910	1910	1910	0
202	20250327	162200	170336758	1910	1910	1910	1910	0
203	20250327	162100	170336758	1910	1910	1910	1910	0
204	20250327	162000	170336758	1910	1910	1910	1910	0
205	20250327	161900	170336758	1910	1910	1910	1910	0
206	20250327	161800	170336758	1910	1910	1910	1910	0
207	20250327	161700	170336758	1910	1910	1910	1910	0
208	20250327	161600	170336758	1910	1910	1910	1910	0
209	20250327	161500	170336758	1910	1910	1910	1910	0
210	20250327	161400	170336758	1910	1910	1910	1910	0
211	20250327	161300	170336758	1910	1910	1910	1910	0
212	20250327	161200	170336758	1910	1910	1910	1910	268
213	20250327	161100	170336758	1910	1910	1910	1910	0
214	20250327	161000	170336758	1910	1910	1910	1910	0
215	20250327	160900	170336758	1910	1910	1910	1910	0
216	20250327	160800	170336758	1910	1910	1910	1910	0
217	20250327	160700	170336758	1910	1910	1910	1910	0
218	20250327	160600	170336758	1910	1910	1910	1910	0
219	20250327	160500	170336758	1910	1910	1910	1910	0
220	20250327	160400	170336758	1910	1910	1910	1910	0
221	20250327	160300	170336758	1910	1910	1910	1910	0
222	20250327	160200	170336758	1910	1910	1910	1910	0
223	20250327	160100	170336758	1910	1910	1910	1910	0
224	20250327	160000	170336758	1910	1910	1910	1910	0
225	20250327	155900	170336758	1910	1910	1910	1910	0
226	20250327	155800	170336758	1910	1910	1910	1910	0
227	20250327	155700	170336758	1910	1910	1910	1910	0
228	20250327	155600	170336758	1910	1910	1910	1910	0
229	20250327	155500	170336758	1910	1910	1910	1910	0
230	20250327	155400	170336758	1910	1910	1910	1910	0
231	20250327	155300	170336758	1910	1910	1910	1910	0
232	20250327	155200	170336758	1910	1910	1910	1910	0
233	20250327	155100	170336758	1910	1910	1910	1910	0
234	20250327	155000	170336758	1910	1910	1910	1910	0
235	20250327	154900	170336758	1910	1910	1910	1910	0
236	20250327	154800	170336758	1910	1910	1910	1910	0
237	20250327	154700	170336758	1910	1910	1910	1910	0
238	20250327	154600	170336758	1910	1910	1910	1910	0
239	20250327	154500	170336758	1910	1910	1910	1910	0
240	20250327	154400	170336758	1910	1910	1910	1910	0
241	20250327	154300	170336758	1910	1910	1910	1910	0
242	20250327	154200	170336758	1910	1910	1910	1910	268
243	20250327	154100	170336758	1910	1910	1910	1910	0
244	20250327	154000	170336758	1910	1910	1910	1910	0
245	20250327	153900	170336758	1910	1910	1910	1910	0
246	20250327	153800	170336758	1910	1910	1910	1910	0
247	20250327	153700	170336758	1910	1910	1910	1910	0
248	20250327	153600	170336758	1910	1910	1910	1910	0
249	20250327	153500	170336758	1910	1910	1910	1910	0
250	20250327	153400	170336758	1910	1910	1910	1910	0
251	20250327	153300	170336758	1910	1910	1910	1910	0
252	20250327	153200	170336758	1910	1910	1910	1910	0
253	20250327	153100	170336758	1910	1910	1910	1910	0
254	20250327	153000	170336758	1910	1910	1910	1910	268
255	20250327	152900	169824878	1907	1907	1907	1907	0
256	20250327	152800	169824878	1907	1907	1907	1907	0
257	20250327	152700	169824878	1907	1907	1907	1907	0
258	20250327	152600	169824878	1907	1907	1907	1907	0
259	20250327	152500	169824878	1907	1907	1907	1907	0
260	20250327	152400	169824878	1907	1907	1907	1907	0
261	20250327	152300	169824878	1907	1907	1907	1907	0
262	20250327	152200	169824878	1907	1907	1907	1907	0
263	20250327	152100	169824878	1907	1907	1907	1907	0
264	20250327	152000	169824878	1907	1907	1907	1907	0
265	20250327	151900	169824878	1907	1907	1907	1907	0
266	20250327	151800	169824878	1907	1907	1907	1907	3
267	20250327	151700	169819157	1907	1905	1907	1905	30
268	20250327	151600	169762004	1901	1903	1903	1901	1453
269	20250327	151500	166999049	1903	1903	1903	1903	0
270	20250327	151400	166999049	1903	1903	1903	1903	201
271	20250327	151300	166616546	1904	1904	1904	1904	0
272	20250327	151200	166616546	1904	1904	1904	1904	100
273	20250327	151100	166426146	1905	1905	1905	1905	0
274	20250327	151000	166426146	1905	1896	1905	1896	10
275	20250327	150900	166407168	1894	1894	1894	1894	0
276	20250327	150800	166407168	1894	1894	1894	1894	0
277	20250327	150700	166407168	1894	1894	1894	1894	0
278	20250327	150600	166407168	1894	1894	1894	1894	12
279	20250327	150500	166384440	1890	1890	1890	1890	1000
280	20250327	150400	164494440	1891	1891	1891	1891	0
281	20250327	150300	164494440	1891	1891	1891	1891	0
282	20250327	150200	164494440	1891	1891	1891	1891	0
283	20250327	150100	164494440	1891	1891	1891	1891	1000
284	20250327	150000	162603440	1892	1896	1896	1892	62
285	20250327	145900	162485988	1904	1904	1904	1904	0
286	20250327	145800	162485988	1904	1904	1904	1904	0
287	20250327	145700	162485988	1904	1904	1904	1904	0
288	20250327	145600	162485988	1904	1904	1904	1904	0
289	20250327	145500	162485988	1904	1904	1904	1904	30
290	20250327	145400	162428868	1904	1904	1904	1904	0
291	20250327	145300	162428868	1904	1904	1904	1904	0
292	20250327	145200	162428868	1904	1904	1904	1904	0
293	20250327	145100	162428868	1904	1904	1904	1904	0
294	20250327	145000	162428868	1904	1904	1904	1904	0
295	20250327	144900	162428868	1904	1904	1904	1904	0
296	20250327	144800	162428868	1904	1904	1904	1904	1
297	20250327	144700	162426964	1900	1900	1900	1900	62
298	20250327	144600	162309164	1896	1897	1897	1896	20
299	20250327	144500	162271234	1896	1888	1898	1888	1755
300	20250327	144400	158955113	1888	1888	1888	1888	1
301	20250327	144300	158953225	1887	1887	1887	1887	0
302	20250327	144200	158953225	1887	1887	1887	1887	0
303	20250327	144100	158953225	1887	1885	1887	1885	171
304	20250327	144000	158630878	1885	1885	1885	1885	10
305	20250327	143900	158612028	1885	1885	1885	1885	0
306	20250327	143800	158612028	1885	1885	1885	1885	0
307	20250327	143700	158612028	1885	1885	1885	1885	2
308	20250327	143600	158608258	1889	1889	1889	1889	1
309	20250327	143500	158606369	1878	1882	1882	1878	960
310	20250327	143400	156800693	1891	1891	1891	1891	0
311	20250327	143300	156800693	1891	1891	1891	1891	0
312	20250327	143200	156800693	1891	1891	1891	1891	0
313	20250327	143100	156800693	1891	1891	1891	1891	0
314	20250327	143000	156800693	1891	1891	1891	1891	0
315	20250327	142900	156800693	1891	1891	1891	1891	0
316	20250327	142800	156800693	1891	1891	1891	1891	1
317	20250327	142700	156798802	1895	1894	1895	1894	131
318	20250327	142600	156550637	1879	1890	1890	1879	68
319	20250327	142500	156422695	1894	1894	1894	1894	0
320	20250327	142400	156422695	1894	1894	1894	1894	27
321	20250327	142300	156371557	1890	1890	1890	1890	20
322	20250327	142200	156333757	1890	1890	1890	1890	20
323	20250327	142100	156295957	1890	1890	1890	1890	112
324	20250327	142000	156084277	1894	1894	1894	1894	0
325	20250327	141900	156084277	1894	1890	1894	1890	1601
326	20250327	141800	153058383	1890	1890	1890	1890	0
327	20250327	141700	153058383	1890	1890	1890	1890	4780
328	20250327	141600	144024183	1892	1892	1892	1892	0
329	20250327	141500	144024183	1892	1892	1892	1892	0
330	20250327	141400	144024183	1892	1892	1892	1892	0
331	20250327	141300	144024183	1892	1892	1892	1892	0
332	20250327	141200	144024183	1892	1892	1892	1892	0
333	20250327	141100	144024183	1892	1890	1892	1890	1073
334	20250327	141000	141996139	1890	1890	1890	1890	0
335	20250327	140900	141996139	1890	1890	1890	1890	0
336	20250327	140800	141996139	1890	1890	1890	1890	0
337	20250327	140700	141996139	1890	1890	1890	1890	0
338	20250327	140600	141996139	1890	1890	1890	1890	0
339	20250327	140500	141996139	1890	1890	1890	1890	0
340	20250327	140400	141996139	1890	1890	1890	1890	0
341	20250327	140300	141996139	1890	1898	1898	1886	303
342	20250327	140200	141424181	1890	1890	1890	1890	200
343	20250327	140100	141046181	1898	1898	1898	1898	0
344	20250327	140000	141046181	1898	1898	1898	1898	0
345	20250327	135900	141046181	1898	1898	1898	1898	0
346	20250327	135800	141046181	1898	1898	1898	1898	0
347	20250327	135700	141046181	1898	1898	1898	1898	0
348	20250327	135600	141046181	1898	1898	1898	1898	0
349	20250327	135500	141046181	1898	1898	1898	1898	1
350	20250327	135400	141044283	1890	1890	1890	1890	0
351	20250327	135300	141044283	1890	1890	1890	1890	150
352	20250327	135200	140760783	1898	1898	1898	1898	0
353	20250327	135100	140760783	1898	1898	1898	1898	0
354	20250327	135000	140760783	1898	1890	1898	1890	1001
355	20250327	134900	138868885	1898	1898	1898	1898	0
356	20250327	134800	138868885	1898	1898	1898	1898	0
357	20250327	134700	138868885	1898	1890	1898	1890	2330
358	20250327	134600	134465177	1898	1898	1898	1898	10
359	20250327	134500	134446197	1898	1890	1899	1890	4
360	20250327	134400	134438620	1899	1899	1899	1899	0
361	20250327	134300	134438620	1899	1899	1899	1899	0
362	20250327	134200	134438620	1899	1899	1899	1899	0
363	20250327	134100	134438620	1899	1899	1899	1899	184
364	20250327	134000	134089204	1899	1899	1899	1899	0
365	20250327	133900	134089204	1899	1899	1899	1899	0
366	20250327	133800	134089204	1899	1899	1899	1899	0
367	20250327	133700	134089204	1899	1899	1899	1899	1
368	20250327	133600	134087305	1887	1887	1887	1887	1
369	20250327	133500	134085418	1886	1886	1886	1886	1
370	20250327	133400	134083532	1899	1899	1899	1899	0
371	20250327	133300	134083532	1899	1899	1899	1899	0
372	20250327	133200	134083532	1899	1899	1899	1899	0
373	20250327	133100	134083532	1899	1899	1899	1899	0
374	20250327	133000	134083532	1899	1899	1899	1899	0
375	20250327	132900	134083532	1899	1899	1899	1899	0
376	20250327	132800	134083532	1899	1899	1899	1899	0
377	20250327	132700	134083532	1899	1899	1899	1899	0
378	20250327	132600	134083532	1899	1899	1899	1899	0
379	20250327	132500	134083532	1899	1899	1899	1899	0
380	20250327	132400	134083532	1899	1899	1899	1899	0
381	20250327	132300	134083532	1899	1899	1899	1899	0
382	20250327	132200	134083532	1899	1899	1899	1899	0
383	20250327	132100	134083532	1899	1899	1899	1899	0
384	20250327	132000	134083532	1899	1899	1899	1899	0
385	20250327	131900	134083532	1899	1899	1899	1899	0
386	20250327	131800	134083532	1899	1896	1899	1885	1001
387	20250327	131700	132196272	1900	1900	1900	1900	0
388	20250327	131600	132196272	1900	1900	1900	1900	0
389	20250327	131500	132196272	1900	1900	1900	1900	0
390	20250327	131400	132196272	1900	1900	1900	1900	0
391	20250327	131300	132196272	1900	1900	1900	1900	0
392	20250327	131200	132196272	1900	1900	1900	1900	0
393	20250327	131100	132196272	1900	1900	1900	1900	0
394	20250327	131000	132196272	1900	1899	1900	1899	55
395	20250327	130900	132091812	1900	1900	1900	1900	0
396	20250327	130800	132091812	1900	1900	1900	1900	0
397	20250327	130700	132091812	1900	1900	1900	1900	0
398	20250327	130600	132091812	1900	1898	1900	1898	1056
399	20250327	130500	130085623	1900	1900	1900	1900	0
400	20250327	130400	130085623	1900	1900	1900	1900	0
401	20250327	130300	130085623	1900	1900	1900	1900	0
402	20250327	130200	130085623	1900	1900	1900	1900	0
403	20250327	130100	130085623	1900	1900	1900	1900	0
404	20250327	130000	130085623	1900	1900	1900	1900	0
405	20250327	125900	130085623	1900	1900	1900	1900	0
406	20250327	125800	130085623	1900	1900	1900	1900	0
407	20250327	125700	130085623	1900	1900	1900	1900	0
408	20250327	125600	130085623	1900	1900	1900	1900	0
409	20250327	125500	130085623	1900	1900	1900	1900	1
410	20250327	125400	130083723	1891	1889	1891	1889	115
411	20250327	125300	129866362	1889	1889	1889	1889	0
412	20250327	125200	129866362	1889	1889	1889	1889	0
413	20250327	125100	129866362	1889	1889	1889	1889	0
414	20250327	125000	129866362	1889	1889	1889	1889	0
415	20250327	124900	129866362	1889	1889	1889	1889	0
416	20250327	124800	129866362	1889	1889	1889	1889	0
417	20250327	124700	129866362	1889	1889	1889	1889	0
418	20250327	124600	129866362	1889	1889	1889	1889	0
419	20250327	124500	129866362	1889	1889	1889	1889	0
420	20250327	124400	129866362	1889	1889	1889	1889	0
421	20250327	124300	129866362	1889	1889	1889	1889	0
422	20250327	124200	129866362	1889	1889	1889	1889	0
423	20250327	124100	129866362	1889	1889	1889	1889	0
424	20250327	124000	129866362	1889	1889	1889	1889	0
425	20250327	123900	129866362	1889	1889	1889	1889	11
426	20250327	123800	129845583	1877	1877	1877	1877	81
427	20250327	123700	129693546	1889	1889	1889	1889	0
428	20250327	123600	129693546	1889	1887	1889	1887	700
429	20250327	123500	128372161	1887	1887	1887	1887	0
430	20250327	123400	128372161	1887	1884	1887	1884	1000
431	20250327	123300	126486587	1886	1886	1886	1886	0
432	20250327	123200	126486587	1886	1886	1886	1886	0
433	20250327	123100	126486587	1886	1886	1886	1886	0
434	20250327	123000	126486587	1886	1886	1886	1886	1
435	20250327	122900	126484701	1890	1890	1890	1890	0
436	20250327	122800	126484701	1890	1890	1890	1890	0
437	20250327	122700	126484701	1890	1890	1890	1890	0
438	20250327	122600	126484701	1890	1890	1890	1890	0
439	20250327	122500	126484701	1890	1890	1890	1890	0
440	20250327	122400	126484701	1890	1885	1890	1873	2001
441	20250327	122300	122736332	1891	1891	1891	1891	0
442	20250327	122200	122736332	1891	1891	1891	1891	0
443	20250327	122100	122736332	1891	1891	1891	1891	0
444	20250327	122000	122736332	1891	1891	1891	1891	0
445	20250327	121900	122736332	1891	1891	1891	1891	0
446	20250327	121800	122736332	1891	1891	1891	1891	0
447	20250327	121700	122736332	1891	1891	1891	1891	0
448	20250327	121600	122736332	1891	1891	1891	1891	0
449	20250327	121500	122736332	1891	1887	1891	1887	400
450	20250327	121400	121980521	1891	1891	1891	1891	0
451	20250327	121300	121980521	1891	1891	1891	1891	0
452	20250327	121200	121980521	1891	1884	1891	1884	232
453	20250327	121100	121542430	1880	1880	1880	1880	0
454	20250327	121000	121542430	1880	1880	1881	1880	86
455	20250327	120900	121380729	1880	1880	1880	1880	0
456	20250327	120800	121380729	1880	1880	1880	1880	0
457	20250327	120700	121380729	1880	1880	1880	1880	0
458	20250327	120600	121380729	1880	1880	1880	1880	0
459	20250327	120500	121380729	1880	1880	1880	1880	1
460	20250327	120400	121378849	1877	1878	1878	1877	1000
461	20250327	120300	119501843	1881	1881	1881	1881	0
462	20250327	120200	119501843	1881	1881	1881	1881	32
463	20250327	120100	119441651	1882	1882	1882	1882	0
464	20250327	120000	119441651	1882	1882	1882	1882	18
465	20250327	115900	119407775	1883	1883	1883	1883	39
466	20250327	115800	119334338	1880	1880	1880	1880	0
467	20250327	115700	119334338	1880	1880	1880	1880	0
468	20250327	115600	119334338	1880	1880	1880	1880	0
469	20250327	115500	119334338	1880	1880	1880	1880	0
470	20250327	115400	119334338	1880	1880	1880	1880	0
471	20250327	115300	119334338	1880	1880	1880	1880	0
472	20250327	115200	119334338	1880	1880	1880	1880	0
473	20250327	115100	119334338	1880	1880	1880	1880	0
474	20250327	115000	119334338	1880	1880	1880	1880	0
475	20250327	114900	119334338	1880	1876	1880	1876	2921
476	20250327	114800	113854248	1876	1876	1876	1876	0
477	20250327	114700	113854248	1876	1876	1876	1876	0
478	20250327	114600	113854248	1876	1884	1884	1876	1297
479	20250327	114500	111416588	1880	1880	1880	1880	0
480	20250327	114400	111416588	1880	1881	1881	1880	1200
481	20250327	114300	109160566	1884	1883	1884	1883	50
482	20250327	114200	109066408	1880	1880	1880	1880	0
483	20250327	114100	109066408	1880	1880	1880	1880	0
484	20250327	114000	109066408	1880	1880	1880	1880	85
485	20250327	113900	108906608	1884	1884	1884	1884	0
486	20250327	113800	108906608	1884	1884	1884	1884	0
487	20250327	113700	108906608	1884	1884	1884	1884	0
488	20250327	113600	108906608	1884	1884	1884	1884	0
489	20250327	113500	108906608	1884	1884	1884	1884	0
490	20250327	113400	108906608	1884	1884	1884	1884	0
491	20250327	113300	108906608	1884	1884	1884	1884	0
492	20250327	113200	108906608	1884	1884	1884	1884	1
493	20250327	113100	108904724	1884	1884	1884	1884	0
494	20250327	113000	108904724	1884	1884	1884	1884	0
495	20250327	112900	108904724	1884	1884	1884	1884	0
496	20250327	112800	108904724	1884	1884	1884	1884	0
497	20250327	112700	108904724	1884	1884	1884	1884	0
498	20250327	112600	108904724	1884	1884	1884	1884	0
499	20250327	112500	108904724	1884	1884	1884	1884	0
500	20250327	112400	108904724	1884	1884	1884	1884	0
501	20250327	112300	108904724	1884	1884	1884	1884	0
502	20250327	112200	108904724	1884	1884	1884	1884	9
503	20250327	112100	108887768	1884	1884	1884	1884	0
504	20250327	112000	108887768	1884	1884	1884	1884	47
505	20250327	111900	108799220	1886	1876	1886	1874	201
506	20250327	111800	108422236	1888	1888	1888	1888	0
507	20250327	111700	108422236	1888	1888	1888	1888	0
508	20250327	111600	108422236	1888	1888	1888	1888	70
509	20250327	111500	108290076	1888	1888	1888	1888	1
510	20250327	111400	108288188	1876	1880	1880	1876	100
511	20250327	111300	108100404	1890	1882	1890	1880	501
512	20250327	111200	107157819	1905	1905	1905	1905	0
513	20250327	111100	107157819	1905	1906	1906	1880	269
514	20250327	111000	106649422	1906	1906	1906	1906	1
515	20250327	110900	106647516	1903	1903	1903	1903	0
516	20250327	110800	106647516	1903	1903	1903	1903	12
517	20250327	110700	106624680	1906	1906	1906	1906	0
518	20250327	110600	106624680	1906	1906	1906	1906	0
519	20250327	110500	106624680	1906	1906	1906	1906	0
520	20250327	110400	106624680	1906	1906	1906	1906	0
521	20250327	110300	106624680	1906	1906	1906	1906	1
522	20250327	110200	106622774	1907	1907	1907	1907	0
523	20250327	110100	106622774	1907	1907	1907	1907	2
524	20250327	110000	106618960	1891	1891	1891	1891	162
525	20250327	105900	106312618	1887	1902	1902	1887	5454
526	20250327	105800	95978477	1908	1908	1908	1908	0
527	20250327	105700	95978477	1908	1908	1908	1908	0
528	20250327	105600	95978477	1908	1908	1908	1908	0
529	20250327	105500	95978477	1908	1908	1908	1908	0
530	20250327	105400	95978477	1908	1908	1908	1908	0
531	20250327	105300	95978477	1908	1908	1908	1908	12
532	20250327	105200	95955581	1908	1908	1908	1908	11
533	20250327	105100	95934593	1908	1908	1908	1908	0
534	20250327	105000	95934593	1908	1903	1908	1902	565
535	20250327	104900	94859941	1922	1922	1922	1922	18
536	20250327	104800	94825345	1922	1922	1922	1922	19
537	20250327	104700	94788827	1922	1921	1922	1921	169
538	20250327	104600	94464172	1922	1922	1922	1922	140
539	20250327	104500	94195092	1923	1918	1923	1899	1292
540	20250327	104400	91738647	1924	1924	1924	1924	25
541	20250327	104300	91690547	1924	1924	1924	1924	50
542	20250327	104200	91594347	1924	1924	1924	1924	20
543	20250327	104100	91555867	1924	1914	1926	1914	446
544	20250327	104000	90697319	1913	1910	1913	1910	1095
545	20250327	103900	88605659	1910	1910	1910	1910	0
546	20250327	103800	88605659	1910	1910	1910	1910	0
547	20250327	103700	88605659	1910	1911	1911	1910	201
548	20250327	103600	88221748	1901	1901	1901	1901	0
549	20250327	103500	88221748	1901	1901	1901	1901	259
550	20250327	103400	87729389	1902	1902	1902	1902	0
551	20250327	103300	87729389	1902	1902	1902	1902	0
552	20250327	103200	87729389	1902	1902	1902	1902	0
553	20250327	103100	87729389	1902	1895	1902	1895	803
554	20250327	103000	86207697	1895	1904	1904	1895	4349
555	20250327	102900	77949898	1928	1928	1928	1928	0
556	20250327	102800	77949898	1928	1928	1928	1928	0
557	20250327	102700	77949898	1928	1928	1928	1928	0
558	20250327	102600	77949898	1928	1928	1928	1928	0
559	20250327	102500	77949898	1928	1928	1928	1928	12
560	20250327	102400	77926762	1928	1928	1928	1928	7
561	20250327	102300	77913266	1930	1932	1932	1930	271
562	20250327	102200	77390200	1934	1934	1934	1934	0
563	20250327	102100	77390200	1934	1934	1934	1934	0
564	20250327	102000	77390200	1934	1934	1934	1934	0
565	20250327	101900	77390200	1934	1916	1934	1916	377
566	20250327	101800	76666471	1916	1916	1916	1916	500
567	20250327	101700	75708471	1918	1901	1918	1900	1001
568	20250327	101600	73805707	1929	1929	1929	1929	0
569	20250327	101500	73805707	1929	1929	1929	1929	0
570	20250327	101400	73805707	1929	1931	1931	1901	575
571	20250327	101300	72711281	1915	1915	1915	1915	1
572	20250327	101200	72709366	1932	1932	1932	1932	13
573	20250327	101100	72684250	1932	1933	1933	1913	13
574	20250327	101000	72659291	1935	1916	1935	1916	100
575	20250327	100900	72466946	1916	1914	1916	1914	5
576	20250327	100800	72457374	1919	1918	1919	1918	21
577	20250327	100700	72417095	1914	1920	1920	1914	1235
578	20250327	100600	70052173	1929	1929	1929	1929	0
579	20250327	100500	70052173	1929	1925	1929	1925	424
580	20250327	100400	69235921	1925	1929	1929	1925	78
581	20250327	100300	69085651	1930	1930	1930	1930	8
582	20250327	100200	69070211	1925	1930	1930	1925	12
583	20250327	100100	69047061	1930	1922	1930	1920	348
584	20250327	100000	68377614	1927	1912	1927	1912	1481
585	20250327	095900	65536719	1910	1910	1910	1910	23
586	20250327	095800	65492789	1909	1909	1909	1909	105
587	20250327	095700	65292344	1909	1909	1909	1909	0
588	20250327	095600	65292344	1909	1909	1909	1909	0
589	20250327	095500	65292344	1909	1909	1909	1909	1
590	20250327	095400	65290435	1895	1895	1895	1895	0
591	20250327	095300	65290435	1895	1906	1909	1895	2753
592	20250327	095200	60052923	1902	1902	1902	1902	0
593	20250327	095100	60052923	1902	1902	1902	1902	0
594	20250327	095000	60052923	1902	1902	1902	1902	0
595	20250327	094900	60052923	1902	1900	1902	1900	331
596	20250327	094800	59423795	1888	1890	1890	1888	300
597	20250327	094700	58856995	1900	1900	1900	1896	422
598	20250327	094600	58056847	1896	1895	1896	1895	1905
599	20250327	094500	54445143	1889	1887	1889	1887	4939
600	20250327	094400	45120311	1888	1883	1888	1883	300
601	20250327	094300	44554796	1871	1871	1871	1871	11
602	20250327	094200	44534215	1870	1870	1870	1870	0
603	20250327	094100	44534215	1870	1870	1870	1870	0
604	20250327	094000	44534215	1870	1879	1879	1870	500
605	20250327	093900	43596055	1879	1879	1879	1879	0
606	20250327	093800	43596055	1879	1879	1879	1879	650
607	20250327	093700	42374705	1881	1881	1881	1881	0
608	20250327	093600	42374705	1881	1879	1881	1879	260
609	20250327	093500	41885862	1879	1873	1879	1873	185
610	20250327	093400	41539261	1873	1875	1879	1873	1134
611	20250327	093300	39412979	1875	1883	1883	1875	1391
612	20250327	093200	36799114	1884	1884	1884	1884	212
613	20250327	093100	36399706	1884	1884	1884	1884	1
614	20250327	093000	36397822	1881	1883	1883	1881	313
615	20250327	092900	35808915	1883	1883	1883	1883	48
616	20250327	092800	35718531	1881	1880	1883	1880	1071
617	20250327	092700	33703966	1881	1885	1885	1875	4897
618	20250327	092600	24496453	1885	1894	1894	1885	1804
619	20250327	092500	21091980	1888	1888	1888	1888	0
620	20250327	092400	21091980	1888	1888	1888	1888	329
621	20250327	092300	20470828	1895	1895	1895	1895	6
622	20250327	092200	20459458	1888	1888	1888	1888	3
623	20250327	092100	20453794	1890	1896	1896	1890	228
624	20250327	092000	20022256	1893	1897	1897	1893	1287
625	20250327	091900	17585657	1897	1893	1897	1893	101
626	20250327	091800	17394460	1898	1898	1898	1898	69
627	20250327	091700	17263498	1894	1900	1900	1894	2846
628	20250327	091600	11862558	1907	1907	1907	1907	0
629	20250327	091500	11862558	1907	1907	1907	1907	0
630	20250327	091400	11862558	1907	1907	1907	1907	0
631	20250327	091300	11862558	1907	1907	1907	1907	0
632	20250327	091200	11862558	1907	1907	1907	1907	1
633	20250327	091100	11860651	1907	1906	1908	1906	1320
634	20250327	091000	9343492	1907	1907	1907	1907	0
635	20250327	090900	9343492	1907	1890	1907	1890	1449
636	20250327	090800	6602733	1890	1895	1895	1890	508
637	20250327	090700	5641192	1894	1891	1894	1891	86
638	20250327	090600	5478434	1891	1890	1891	1890	196
639	20250327	090500	5107842	1888	1890	1891	1888	221
640	20250327	090400	4690110	1888	1887	1888	1887	588
641	20250327	090300	3580354	1900	1905	1905	1900	1385
642	20250327	090200	942899	1917	1905	1918	1905	55
643	20250327	090100	838039	1918	1901	1918	1900	5
644	20250327	090000	828501	1901	1900	1921	1900	436