KissMeData/087260/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	200300	237053618	1937	1937	1937	1937	760
3	20250311	200200	237053618	1937	1937	1937	1937	0
4	20250311	200100	237053618	1937	1937	1937	1937	0
5	20250311	200000	237053618	1937	1937	1937	1937	0
6	20250311	195900	237053618	1937	1937	1937	1937	0
7	20250311	195800	237053618	1937	1937	1937	1937	0
8	20250311	195700	237053618	1937	1937	1937	1937	0
9	20250311	195600	237053618	1937	1937	1937	1937	0
10	20250311	195500	237053618	1937	1937	1937	1937	0
11	20250311	195400	237053618	1937	1937	1937	1937	0
12	20250311	195300	237053618	1937	1937	1937	1937	0
13	20250311	195200	237053618	1937	1937	1937	1937	0
14	20250311	195100	237053618	1937	1937	1937	1937	0
15	20250311	195000	237053618	1937	1937	1937	1937	0
16	20250311	194900	237053618	1937	1937	1937	1937	0
17	20250311	194800	237053618	1937	1937	1937	1937	0
18	20250311	194700	237053618	1937	1937	1937	1937	0
19	20250311	194600	237053618	1937	1937	1937	1937	0
20	20250311	194500	237053618	1937	1937	1937	1937	0
21	20250311	194400	237053618	1937	1937	1937	1937	0
22	20250311	194300	237053618	1937	1937	1937	1937	0
23	20250311	194200	237053618	1937	1937	1937	1937	0
24	20250311	194100	237053618	1937	1937	1937	1937	0
25	20250311	194000	237053618	1937	1937	1937	1937	0
26	20250311	193900	237053618	1937	1937	1937	1937	0
27	20250311	193800	237053618	1937	1937	1937	1937	0
28	20250311	193700	237053618	1937	1937	1937	1937	0
29	20250311	193600	237053618	1937	1937	1937	1937	0
30	20250311	193500	237053618	1937	1937	1937	1937	0
31	20250311	193400	237053618	1937	1937	1937	1937	0
32	20250311	193300	237053618	1937	1937	1937	1937	760
33	20250311	193200	237053618	1937	1937	1937	1937	0
34	20250311	193100	237053618	1937	1937	1937	1937	0
35	20250311	193000	237053618	1937	1937	1937	1937	0
36	20250311	192900	237053618	1937	1937	1937	1937	0
37	20250311	192800	237053618	1937	1937	1937	1937	0
38	20250311	192700	237053618	1937	1937	1937	1937	0
39	20250311	192600	237053618	1937	1937	1937	1937	0
40	20250311	192500	237053618	1937	1937	1937	1937	0
41	20250311	192400	237053618	1937	1937	1937	1937	0
42	20250311	192300	237053618	1937	1937	1937	1937	0
43	20250311	192200	237053618	1937	1937	1937	1937	0
44	20250311	192100	237053618	1937	1937	1937	1937	0
45	20250311	192000	237053618	1937	1937	1937	1937	0
46	20250311	191900	237053618	1937	1937	1937	1937	0
47	20250311	191800	237053618	1937	1937	1937	1937	0
48	20250311	191700	237053618	1937	1937	1937	1937	0
49	20250311	191600	237053618	1937	1937	1937	1937	0
50	20250311	191500	237053618	1937	1937	1937	1937	0
51	20250311	191400	237053618	1937	1937	1937	1937	0
52	20250311	191300	237053618	1937	1937	1937	1937	0
53	20250311	191200	237053618	1937	1937	1937	1937	0
54	20250311	191100	237053618	1937	1937	1937	1937	0
55	20250311	191000	237053618	1937	1937	1937	1937	0
56	20250311	190900	237053618	1937	1937	1937	1937	0
57	20250311	190800	237053618	1937	1937	1937	1937	0
58	20250311	190700	237053618	1937	1937	1937	1937	0
59	20250311	190600	237053618	1937	1937	1937	1937	0
60	20250311	190500	237053618	1937	1937	1937	1937	0
61	20250311	190400	237053618	1937	1937	1937	1937	0
62	20250311	190300	237053618	1937	1937	1937	1937	760
63	20250311	190200	237053618	1937	1937	1937	1937	0
64	20250311	190100	237053618	1937	1937	1937	1937	0
65	20250311	190000	237053618	1937	1937	1937	1937	0
66	20250311	185900	237053618	1937	1937	1937	1937	0
67	20250311	185800	237053618	1937	1937	1937	1937	0
68	20250311	185700	237053618	1937	1937	1937	1937	0
69	20250311	185600	237053618	1937	1937	1937	1937	0
70	20250311	185500	237053618	1937	1937	1937	1937	0
71	20250311	185400	237053618	1937	1937	1937	1937	0
72	20250311	185300	237053618	1937	1937	1937	1937	0
73	20250311	185200	237053618	1937	1937	1937	1937	0
74	20250311	185100	237053618	1937	1937	1937	1937	0
75	20250311	185000	237053618	1937	1937	1937	1937	0
76	20250311	184900	237053618	1937	1937	1937	1937	0
77	20250311	184800	237053618	1937	1937	1937	1937	0
78	20250311	184700	237053618	1937	1937	1937	1937	0
79	20250311	184600	237053618	1937	1937	1937	1937	0
80	20250311	184500	237053618	1937	1937	1937	1937	0
81	20250311	184400	237053618	1937	1937	1937	1937	0
82	20250311	184300	237053618	1937	1937	1937	1937	0
83	20250311	184200	237053618	1937	1937	1937	1937	0
84	20250311	184100	237053618	1937	1937	1937	1937	0
85	20250311	184000	237053618	1937	1937	1937	1937	0
86	20250311	183900	237053618	1937	1937	1937	1937	0
87	20250311	183800	237053618	1937	1937	1937	1937	0
88	20250311	183700	237053618	1937	1937	1937	1937	0
89	20250311	183600	237053618	1937	1937	1937	1937	0
90	20250311	183500	237053618	1937	1937	1937	1937	0
91	20250311	183400	237053618	1937	1937	1937	1937	0
92	20250311	183300	237053618	1937	1937	1937	1937	760
93	20250311	183200	237053618	1937	1937	1937	1937	0
94	20250311	183100	237053618	1937	1937	1937	1937	0
95	20250311	183000	237053618	1937	1937	1937	1937	0
96	20250311	182900	237053618	1937	1937	1937	1937	0
97	20250311	182800	237053618	1937	1937	1937	1937	0
98	20250311	182700	237053618	1937	1937	1937	1937	0
99	20250311	182600	237053618	1937	1937	1937	1937	0
100	20250311	182500	237053618	1937	1937	1937	1937	0
101	20250311	182400	237053618	1937	1937	1937	1937	0
102	20250311	182300	237053618	1937	1937	1937	1937	0
103	20250311	182200	237053618	1937	1937	1937	1937	0
104	20250311	182100	237053618	1937	1937	1937	1937	0
105	20250311	182000	237053618	1937	1937	1937	1937	0
106	20250311	181900	237053618	1937	1937	1937	1937	0
107	20250311	181800	237053618	1937	1937	1937	1937	0
108	20250311	181700	237053618	1937	1937	1937	1937	0
109	20250311	181600	237053618	1937	1937	1937	1937	0
110	20250311	181500	237053618	1937	1937	1937	1937	0
111	20250311	181400	237053618	1937	1937	1937	1937	0
112	20250311	181300	237053618	1937	1937	1937	1937	0
113	20250311	181200	237053618	1937	1937	1937	1937	0
114	20250311	181100	237053618	1937	1937	1937	1937	0
115	20250311	181000	237053618	1937	1937	1937	1937	0
116	20250311	180900	237053618	1937	1937	1937	1937	0
117	20250311	180800	237053618	1937	1937	1937	1937	0
118	20250311	180700	237053618	1937	1937	1937	1937	0
119	20250311	180600	237053618	1937	1937	1937	1937	0
120	20250311	180500	237053618	1937	1937	1937	1937	0
121	20250311	180400	237053618	1937	1937	1937	1937	0
122	20250311	180300	237053618	1937	1937	1937	1937	760
123	20250311	180200	237053618	1937	1937	1937	1937	0
124	20250311	180100	237053618	1937	1937	1937	1937	0
125	20250311	180000	237053618	1937	1937	1937	1937	0
126	20250311	175900	237053618	1937	1937	1937	1937	0
127	20250311	175800	237053618	1937	1937	1937	1937	0
128	20250311	175700	237053618	1937	1937	1937	1937	0
129	20250311	175600	237053618	1937	1937	1937	1937	0
130	20250311	175500	237053618	1937	1937	1937	1937	0
131	20250311	175400	237053618	1937	1937	1937	1937	0
132	20250311	175300	237053618	1937	1937	1937	1937	0
133	20250311	175200	237053618	1937	1937	1937	1937	0
134	20250311	175100	237053618	1937	1937	1937	1937	0
135	20250311	175000	237053618	1937	1937	1937	1937	0
136	20250311	174900	237053618	1937	1937	1937	1937	0
137	20250311	174800	237053618	1937	1937	1937	1937	0
138	20250311	174700	237053618	1937	1937	1937	1937	0
139	20250311	174600	237053618	1937	1937	1937	1937	0
140	20250311	174500	237053618	1937	1937	1937	1937	0
141	20250311	174400	237053618	1937	1937	1937	1937	0
142	20250311	174300	237053618	1937	1937	1937	1937	0
143	20250311	174200	237053618	1937	1937	1937	1937	0
144	20250311	174100	237053618	1937	1937	1937	1937	0
145	20250311	174000	237053618	1937	1937	1937	1937	0
146	20250311	173900	237053618	1937	1937	1937	1937	0
147	20250311	173800	237053618	1937	1937	1937	1937	0
148	20250311	173700	237053618	1937	1937	1937	1937	0
149	20250311	173600	237053618	1937	1937	1937	1937	0
150	20250311	173500	237053618	1937	1937	1937	1937	0
151	20250311	173400	237053618	1937	1937	1937	1937	0
152	20250311	173300	237053618	1937	1937	1937	1937	760
153	20250311	173200	237053618	1937	1937	1937	1937	0
154	20250311	173100	237053618	1937	1937	1937	1937	0
155	20250311	173000	237053618	1937	1937	1937	1937	0
156	20250311	172900	237053618	1937	1937	1937	1937	0
157	20250311	172800	237053618	1937	1937	1937	1937	0
158	20250311	172700	237053618	1937	1937	1937	1937	0
159	20250311	172600	237053618	1937	1937	1937	1937	0
160	20250311	172500	237053618	1937	1937	1937	1937	0
161	20250311	172400	237053618	1937	1937	1937	1937	0
162	20250311	172300	237053618	1937	1937	1937	1937	0
163	20250311	172200	237053618	1937	1937	1937	1937	0
164	20250311	172100	237053618	1937	1937	1937	1937	0
165	20250311	172000	237053618	1937	1937	1937	1937	0
166	20250311	171900	237053618	1937	1937	1937	1937	0
167	20250311	171800	237053618	1937	1937	1937	1937	0
168	20250311	171700	237053618	1937	1937	1937	1937	0
169	20250311	171600	237053618	1937	1937	1937	1937	0
170	20250311	171500	237053618	1937	1937	1937	1937	0
171	20250311	171400	237053618	1937	1937	1937	1937	0
172	20250311	171300	237053618	1937	1937	1937	1937	0
173	20250311	171200	237053618	1937	1937	1937	1937	0
174	20250311	171100	237053618	1937	1937	1937	1937	0
175	20250311	171000	237053618	1937	1937	1937	1937	0
176	20250311	170900	237053618	1937	1937	1937	1937	0
177	20250311	170800	237053618	1937	1937	1937	1937	0
178	20250311	170700	237053618	1937	1937	1937	1937	0
179	20250311	170600	237053618	1937	1937	1937	1937	0
180	20250311	170500	237053618	1937	1937	1937	1937	0
181	20250311	170400	237053618	1937	1937	1937	1937	0
182	20250311	170300	237053618	1937	1937	1937	1937	760
183	20250311	170200	237053618	1937	1937	1937	1937	0
184	20250311	170100	237053618	1937	1937	1937	1937	0
185	20250311	170000	237053618	1937	1937	1937	1937	0
186	20250311	165900	237053618	1937	1937	1937	1937	0
187	20250311	165800	237053618	1937	1937	1937	1937	0
188	20250311	165700	237053618	1937	1937	1937	1937	0
189	20250311	165600	237053618	1937	1937	1937	1937	0
190	20250311	165500	237053618	1937	1937	1937	1937	0
191	20250311	165400	237053618	1937	1937	1937	1937	0
192	20250311	165300	237053618	1937	1937	1937	1937	0
193	20250311	165200	237053618	1937	1937	1937	1937	0
194	20250311	165100	237053618	1937	1937	1937	1937	0
195	20250311	165000	237053618	1937	1937	1937	1937	0
196	20250311	164900	237053618	1937	1937	1937	1937	0
197	20250311	164800	237053618	1937	1937	1937	1937	0
198	20250311	164700	237053618	1937	1937	1937	1937	0
199	20250311	164600	237053618	1937	1937	1937	1937	0
200	20250311	164500	237053618	1937	1937	1937	1937	0
201	20250311	164400	237053618	1937	1937	1937	1937	0
202	20250311	164300	237053618	1937	1937	1937	1937	0
203	20250311	164200	237053618	1937	1937	1937	1937	0
204	20250311	164100	237053618	1937	1937	1937	1937	0
205	20250311	164000	237053618	1937	1937	1937	1937	0
206	20250311	163900	237053618	1937	1937	1937	1937	0
207	20250311	163800	237053618	1937	1937	1937	1937	0
208	20250311	163700	237053618	1937	1937	1937	1937	0
209	20250311	163600	237053618	1937	1937	1937	1937	0
210	20250311	163500	237053618	1937	1937	1937	1937	0
211	20250311	163400	237053618	1937	1937	1937	1937	0
212	20250311	163300	237053618	1937	1937	1937	1937	760
213	20250311	163200	237053618	1937	1937	1937	1937	0
214	20250311	163100	237053618	1937	1937	1937	1937	0
215	20250311	163000	237053618	1937	1937	1937	1937	0
216	20250311	162900	237053618	1937	1937	1937	1937	0
217	20250311	162800	237053618	1937	1937	1937	1937	0
218	20250311	162700	237053618	1937	1937	1937	1937	0
219	20250311	162600	237053618	1937	1937	1937	1937	0
220	20250311	162500	237053618	1937	1937	1937	1937	0
221	20250311	162400	237053618	1937	1937	1937	1937	0
222	20250311	162300	237053618	1937	1937	1937	1937	0
223	20250311	162200	237053618	1937	1937	1937	1937	0
224	20250311	162100	237053618	1937	1937	1937	1937	0
225	20250311	162000	237053618	1937	1937	1937	1937	0
226	20250311	161900	237053618	1937	1937	1937	1937	0
227	20250311	161800	237053618	1937	1937	1937	1937	0
228	20250311	161700	237053618	1937	1937	1937	1937	0
229	20250311	161600	237053618	1937	1937	1937	1937	0
230	20250311	161500	237053618	1937	1937	1937	1937	0
231	20250311	161400	237053618	1937	1937	1937	1937	0
232	20250311	161300	237053618	1937	1937	1937	1937	0
233	20250311	161200	237053618	1937	1937	1937	1937	0
234	20250311	161100	237053618	1937	1937	1937	1937	0
235	20250311	161000	237053618	1937	1937	1937	1937	0
236	20250311	160900	237053618	1937	1937	1937	1937	0
237	20250311	160800	237053618	1937	1937	1937	1937	0
238	20250311	160700	237053618	1937	1937	1937	1937	0
239	20250311	160600	237053618	1937	1937	1937	1937	0
240	20250311	160500	237053618	1937	1937	1937	1937	0
241	20250311	160400	237053618	1937	1937	1937	1937	0
242	20250311	160300	237053618	1937	1937	1937	1937	760
243	20250311	160200	237053618	1937	1937	1937	1937	0
244	20250311	160100	237053618	1937	1937	1937	1937	0
245	20250311	160000	237053618	1937	1937	1937	1937	0
246	20250311	155900	237053618	1937	1937	1937	1937	0
247	20250311	155800	237053618	1937	1937	1937	1937	0
248	20250311	155700	237053618	1937	1937	1937	1937	0
249	20250311	155600	237053618	1937	1937	1937	1937	0
250	20250311	155500	237053618	1937	1937	1937	1937	0
251	20250311	155400	237053618	1937	1937	1937	1937	0
252	20250311	155300	237053618	1937	1937	1937	1937	0
253	20250311	155200	237053618	1937	1937	1937	1937	0
254	20250311	155100	237053618	1937	1937	1937	1937	0
255	20250311	155000	237053618	1937	1937	1937	1937	0
256	20250311	154900	237053618	1937	1937	1937	1937	0
257	20250311	154800	237053618	1937	1937	1937	1937	0
258	20250311	154700	237053618	1937	1937	1937	1937	0
259	20250311	154600	237053618	1937	1937	1937	1937	0
260	20250311	154500	237053618	1937	1937	1937	1937	0
261	20250311	154400	237053618	1937	1937	1937	1937	0
262	20250311	154300	237053618	1937	1937	1937	1937	0
263	20250311	154200	237053618	1937	1937	1937	1937	0
264	20250311	154100	237053618	1937	1937	1937	1937	0
265	20250311	154000	237053618	1937	1937	1937	1937	0
266	20250311	153900	237053618	1937	1937	1937	1937	0
267	20250311	153800	237053618	1937	1937	1937	1937	0
268	20250311	153700	237053618	1937	1937	1937	1937	0
269	20250311	153600	237053618	1937	1937	1937	1937	0
270	20250311	153500	237053618	1937	1937	1937	1937	0
271	20250311	153400	237053618	1937	1937	1937	1937	0
272	20250311	153300	237053618	1937	1937	1937	1937	760
273	20250311	153200	237053618	1937	1937	1937	1937	0
274	20250311	153100	237053618	1937	1937	1937	1937	0
275	20250311	153000	237053618	1937	1937	1937	1937	760
276	20250311	152900	235581498	1945	1945	1945	1945	0
277	20250311	152800	235581498	1945	1945	1945	1945	0
278	20250311	152700	235581498	1945	1945	1945	1945	0
279	20250311	152600	235581498	1945	1945	1945	1945	0
280	20250311	152500	235581498	1945	1945	1945	1945	0
281	20250311	152400	235581498	1945	1945	1945	1945	0
282	20250311	152300	235581498	1945	1945	1945	1945	0
283	20250311	152200	235581498	1945	1945	1945	1945	0
284	20250311	152100	235581498	1945	1945	1945	1945	0
285	20250311	152000	235581498	1945	1945	1945	1945	0
286	20250311	151900	235581498	1945	1945	1945	1945	1
287	20250311	151800	235579553	1938	1938	1938	1938	225
288	20250311	151700	235143503	1945	1945	1945	1945	0
289	20250311	151600	235143503	1945	1945	1945	1945	3
290	20250311	151500	235137668	1938	1939	1945	1938	403
291	20250311	151400	234356629	1939	1939	1939	1939	0
292	20250311	151300	234356629	1939	1939	1945	1939	10519
293	20250311	151200	213958658	1939	1939	1939	1939	1900
294	20250311	151100	210274558	1945	1945	1945	1945	0
295	20250311	151000	210274558	1945	1940	1945	1940	20
296	20250311	150900	210235708	1945	1940	1945	1940	2
297	20250311	150800	210231823	1941	1941	1941	1941	99
298	20250311	150700	210039664	1942	1942	1942	1942	0
299	20250311	150600	210039664	1942	1945	1945	1942	66
300	20250311	150500	209911297	1945	1940	1945	1939	1203
301	20250311	150400	207578135	1945	1944	1945	1940	2205
302	20250311	150300	203297857	1945	1945	1945	1945	1
303	20250311	150200	203295912	1945	1945	1945	1945	2
304	20250311	150100	203292022	1945	1945	1945	1945	0
305	20250311	150000	203292022	1945	1945	1945	1945	0
306	20250311	145900	203292022	1945	1946	1946	1945	40
307	20250311	145800	203214198	1949	1949	1949	1949	0
308	20250311	145700	203214198	1949	1949	1949	1949	0
309	20250311	145600	203214198	1949	1949	1949	1949	8
310	20250311	145500	203198606	1951	1951	1951	1951	0
311	20250311	145400	203198606	1951	1951	1951	1951	0
312	20250311	145300	203198606	1951	1951	1951	1951	0
313	20250311	145200	203198606	1951	1951	1951	1951	0
314	20250311	145100	203198606	1951	1951	1951	1951	0
315	20250311	145000	203198606	1951	1951	1951	1951	0
316	20250311	144900	203198606	1951	1952	1952	1947	961
317	20250311	144800	201326236	1952	1952	1952	1952	0
318	20250311	144700	201326236	1952	1952	1952	1952	0
319	20250311	144600	201326236	1952	1952	1952	1952	319
320	20250311	144500	200703548	1953	1953	1953	1953	0
321	20250311	144400	200703548	1953	1953	1953	1953	0
322	20250311	144300	200703548	1953	1952	1953	1950	287
323	20250311	144200	200143488	1953	1953	1953	1953	0
324	20250311	144100	200143488	1953	1953	1953	1953	0
325	20250311	144000	200143488	1953	1953	1953	1953	0
326	20250311	143900	200143488	1953	1953	1953	1953	0
327	20250311	143800	200143488	1953	1953	1953	1953	100
328	20250311	143700	199948188	1954	1954	1954	1954	0
329	20250311	143600	199948188	1954	1954	1954	1954	0
330	20250311	143500	199948188	1954	1954	1954	1954	0
331	20250311	143400	199948188	1954	1954	1954	1954	0
332	20250311	143300	199948188	1954	1954	1954	1954	0
333	20250311	143200	199948188	1954	1954	1954	1954	0
334	20250311	143100	199948188	1954	1954	1954	1954	0
335	20250311	143000	199948188	1954	1954	1954	1954	0
336	20250311	142900	199948188	1954	1954	1954	1954	1
337	20250311	142800	199946234	1946	1946	1946	1946	0
338	20250311	142700	199946234	1946	1946	1946	1946	0
339	20250311	142600	199946234	1946	1946	1946	1946	0
340	20250311	142500	199946234	1946	1946	1946	1946	0
341	20250311	142400	199946234	1946	1946	1946	1946	0
342	20250311	142300	199946234	1946	1946	1946	1946	0
343	20250311	142200	199946234	1946	1946	1946	1946	0
344	20250311	142100	199946234	1946	1946	1946	1946	0
345	20250311	142000	199946234	1946	1946	1946	1946	0
346	20250311	141900	199946234	1946	1954	1954	1946	3
347	20250311	141800	199940380	1951	1951	1951	1951	924
348	20250311	141700	198137656	1951	1951	1951	1951	0
349	20250311	141600	198137656	1951	1951	1951	1951	0
350	20250311	141500	198137656	1951	1946	1951	1946	852
351	20250311	141400	196479654	1946	1946	1946	1946	0
352	20250311	141300	196479654	1946	1946	1946	1946	0
353	20250311	141200	196479654	1946	1946	1946	1946	0
354	20250311	141100	196479654	1946	1946	1946	1946	0
355	20250311	141000	196479654	1946	1946	1946	1946	0
356	20250311	140900	196479654	1946	1948	1948	1946	890
357	20250311	140800	194746764	1949	1949	1949	1949	10
358	20250311	140700	194727274	1953	1953	1953	1953	0
359	20250311	140600	194727274	1953	1953	1953	1953	0
360	20250311	140500	194727274	1953	1953	1953	1953	68
361	20250311	140400	194594470	1950	1950	1950	1950	0
362	20250311	140300	194594470	1950	1950	1950	1950	1000
363	20250311	140200	192644470	1950	1950	1950	1950	0
364	20250311	140100	192644470	1950	1950	1950	1950	22
365	20250311	140000	192601570	1954	1954	1954	1954	0
366	20250311	135900	192601570	1954	1954	1954	1954	0
367	20250311	135800	192601570	1954	1954	1954	1954	391
368	20250311	135700	191837556	1951	1951	1951	1951	0
369	20250311	135600	191837556	1951	1951	1951	1951	0
370	20250311	135500	191837556	1951	1953	1954	1951	669
371	20250311	135400	190530421	1952	1952	1952	1952	0
372	20250311	135300	190530421	1952	1952	1952	1952	5
373	20250311	135200	190520661	1947	1947	1947	1947	0
374	20250311	135100	190520661	1947	1947	1947	1947	0
375	20250311	135000	190520661	1947	1947	1947	1947	0
376	20250311	134900	190520661	1947	1947	1947	1947	0
377	20250311	134800	190520661	1947	1947	1947	1947	0
378	20250311	134700	190520661	1947	1947	1947	1947	0
379	20250311	134600	190520661	1947	1947	1947	1947	0
380	20250311	134500	190520661	1947	1947	1947	1947	0
381	20250311	134400	190520661	1947	1947	1947	1947	0
382	20250311	134300	190520661	1947	1947	1947	1947	67
383	20250311	134200	190390212	1947	1947	1947	1947	1
384	20250311	134100	190388265	1953	1951	1953	1950	421
385	20250311	134000	189567094	1953	1953	1953	1953	0
386	20250311	133900	189567094	1953	1953	1953	1953	0
387	20250311	133800	189567094	1953	1953	1953	1953	0
388	20250311	133700	189567094	1953	1953	1953	1953	0
389	20250311	133600	189567094	1953	1953	1953	1953	0
390	20250311	133500	189567094	1953	1953	1953	1953	0
391	20250311	133400	189567094	1953	1953	1953	1953	0
392	20250311	133300	189567094	1953	1953	1953	1953	0
393	20250311	133200	189567094	1953	1953	1953	1953	0
394	20250311	133100	189567094	1953	1953	1953	1953	2
395	20250311	133000	189563188	1946	1946	1946	1946	200
396	20250311	132900	189173988	1953	1952	1953	1952	9
397	20250311	132800	189156413	1952	1952	1952	1952	0
398	20250311	132700	189156413	1952	1952	1952	1952	0
399	20250311	132600	189156413	1952	1943	1952	1943	462
400	20250311	132500	188255502	1950	1949	1950	1949	712
401	20250311	132400	186867765	1947	1947	1947	1947	1
402	20250311	132300	186865818	1947	1947	1947	1947	0
403	20250311	132200	186865818	1947	1947	1947	1947	0
404	20250311	132100	186865818	1947	1947	1947	1947	0
405	20250311	132000	186865818	1947	1947	1947	1947	0
406	20250311	131900	186865818	1947	1947	1947	1947	0
407	20250311	131800	186865818	1947	1947	1947	1947	0
408	20250311	131700	186865818	1947	1945	1947	1945	6526
409	20250311	131600	174166256	1946	1946	1946	1946	0
410	20250311	131500	174166256	1946	1946	1946	1946	0
411	20250311	131400	174166256	1946	1946	1946	1946	0
412	20250311	131300	174166256	1946	1946	1946	1946	0
413	20250311	131200	174166256	1946	1946	1946	1946	0
414	20250311	131100	174166256	1946	1946	1946	1946	0
415	20250311	131000	174166256	1946	1942	1946	1941	836
416	20250311	130900	172543489	1946	1946	1946	1946	2
417	20250311	130800	172539597	1947	1947	1947	1947	0
418	20250311	130700	172539597	1947	1947	1947	1947	0
419	20250311	130600	172539597	1947	1947	1947	1947	0
420	20250311	130500	172539597	1947	1947	1947	1947	0
421	20250311	130400	172539597	1947	1947	1947	1947	0
422	20250311	130300	172539597	1947	1947	1947	1947	0
423	20250311	130200	172539597	1947	1947	1947	1947	0
424	20250311	130100	172539597	1947	1947	1947	1947	5
425	20250311	130000	172529862	1942	1942	1942	1942	0
426	20250311	125900	172529862	1942	1942	1942	1942	433
427	20250311	125800	171688976	1942	1942	1942	1942	0
428	20250311	125700	171688976	1942	1943	1943	1942	400
429	20250311	125600	170911900	1943	1943	1943	1943	0
430	20250311	125500	170911900	1943	1943	1943	1943	0
431	20250311	125400	170911900	1943	1943	1943	1943	0
432	20250311	125300	170911900	1943	1943	1943	1943	0
433	20250311	125200	170911900	1943	1942	1943	1942	111
434	20250311	125100	170696333	1949	1949	1949	1949	235
435	20250311	125000	170238318	1949	1949	1949	1949	0
436	20250311	124900	170238318	1949	1949	1949	1949	0
437	20250311	124800	170238318	1949	1949	1949	1949	0
438	20250311	124700	170238318	1949	1949	1949	1949	0
439	20250311	124600	170238318	1949	1941	1949	1941	410
440	20250311	124500	169442428	1941	1941	1941	1941	0
441	20250311	124400	169442428	1941	1941	1941	1941	0
442	20250311	124300	169442428	1941	1941	1941	1941	0
443	20250311	124200	169442428	1941	1941	1941	1941	0
444	20250311	124100	169442428	1941	1941	1941	1941	0
445	20250311	124000	169442428	1941	1941	1941	1941	0
446	20250311	123900	169442428	1941	1941	1941	1941	0
447	20250311	123800	169442428	1941	1941	1941	1941	0
448	20250311	123700	169442428	1941	1941	1941	1941	0
449	20250311	123600	169442428	1941	1941	1941	1941	0
450	20250311	123500	169442428	1941	1941	1941	1941	0
451	20250311	123400	169442428	1941	1941	1941	1941	0
452	20250311	123300	169442428	1941	1941	1941	1941	0
453	20250311	123200	169442428	1941	1941	1941	1941	0
454	20250311	123100	169442428	1941	1941	1941	1941	0
455	20250311	123000	169442428	1941	1951	1951	1941	99
456	20250311	122900	169249775	1953	1953	1953	1953	0
457	20250311	122800	169249775	1953	1953	1953	1953	0
458	20250311	122700	169249775	1953	1953	1953	1953	0
459	20250311	122600	169249775	1953	1953	1953	1953	0
460	20250311	122500	169249775	1953	1953	1953	1953	0
461	20250311	122400	169249775	1953	1953	1953	1953	0
462	20250311	122300	169249775	1953	1953	1953	1953	0
463	20250311	122200	169249775	1953	1953	1953	1953	0
464	20250311	122100	169249775	1953	1953	1953	1953	0
465	20250311	122000	169249775	1953	1953	1953	1953	5
466	20250311	121900	169240010	1953	1953	1953	1953	1
467	20250311	121800	169238057	1953	1953	1953	1953	0
468	20250311	121700	169238057	1953	1954	1954	1953	2
469	20250311	121600	169234150	1955	1955	1955	1955	0
470	20250311	121500	169234150	1955	1955	1955	1955	0
471	20250311	121400	169234150	1955	1955	1955	1955	0
472	20250311	121300	169234150	1955	1955	1955	1955	0
473	20250311	121200	169234150	1955	1955	1955	1955	0
474	20250311	121100	169234150	1955	1955	1955	1955	56
475	20250311	121000	169124670	1955	1955	1955	1955	0
476	20250311	120900	169124670	1955	1955	1955	1955	0
477	20250311	120800	169124670	1955	1950	1955	1950	1611
478	20250311	120700	165983207	1945	1945	1945	1945	0
479	20250311	120600	165983207	1945	1945	1945	1945	0
480	20250311	120500	165983207	1945	1945	1945	1945	777
481	20250311	120400	164471942	1945	1945	1945	1945	0
482	20250311	120300	164471942	1945	1945	1945	1945	2
483	20250311	120200	164468052	1940	1941	1941	1940	50
484	20250311	120100	164371047	1945	1945	1945	1945	0
485	20250311	120000	164371047	1945	1945	1945	1945	0
486	20250311	115900	164371047	1945	1945	1945	1945	0
487	20250311	115800	164371047	1945	1945	1945	1945	200
488	20250311	115700	163982047	1945	1945	1945	1945	21
489	20250311	115600	163941202	1940	1940	1940	1940	0
490	20250311	115500	163941202	1940	1940	1940	1940	0
491	20250311	115400	163941202	1940	1940	1940	1940	0
492	20250311	115300	163941202	1940	1940	1940	1940	0
493	20250311	115200	163941202	1940	1940	1940	1940	0
494	20250311	115100	163941202	1940	1940	1940	1940	0
495	20250311	115000	163941202	1940	1943	1943	1940	500
496	20250311	114900	162970371	1943	1943	1943	1943	0
497	20250311	114800	162970371	1943	1943	1943	1943	10
498	20250311	114700	162950941	1940	1940	1940	1940	0
499	20250311	114600	162950941	1940	1940	1940	1940	0
500	20250311	114500	162950941	1940	1940	1940	1940	0
501	20250311	114400	162950941	1940	1940	1940	1940	0
502	20250311	114300	162950941	1940	1940	1940	1940	0
503	20250311	114200	162950941	1940	1940	1940	1940	0
504	20250311	114100	162950941	1940	1940	1940	1940	0
505	20250311	114000	162950941	1940	1947	1947	1940	490
506	20250311	113900	162000131	1947	1947	1947	1947	0
507	20250311	113800	162000131	1947	1947	1947	1947	0
508	20250311	113700	162000131	1947	1947	1947	1947	0
509	20250311	113600	162000131	1947	1947	1947	1947	7
510	20250311	113500	161986502	1938	1938	1938	1938	0
511	20250311	113400	161986502	1938	1938	1938	1938	0
512	20250311	113300	161986502	1938	1938	1938	1938	0
513	20250311	113200	161986502	1938	1938	1938	1938	5
514	20250311	113100	161976812	1940	1947	1947	1940	264
515	20250311	113000	161462972	1947	1947	1947	1947	0
516	20250311	112900	161462972	1947	1947	1947	1947	0
517	20250311	112800	161462972	1947	1947	1947	1947	0
518	20250311	112700	161462972	1947	1947	1947	1947	1
519	20250311	112600	161461025	1947	1947	1947	1947	0
520	20250311	112500	161461025	1947	1947	1947	1947	0
521	20250311	112400	161461025	1947	1947	1947	1947	0
522	20250311	112300	161461025	1947	1947	1947	1947	0
523	20250311	112200	161461025	1947	1947	1947	1947	0
524	20250311	112100	161461025	1947	1947	1947	1947	0
525	20250311	112000	161461025	1947	1947	1947	1947	0
526	20250311	111900	161461025	1947	1947	1947	1947	0
527	20250311	111800	161461025	1947	1925	1947	1925	4472
528	20250311	111700	152836029	1922	1922	1922	1922	100
529	20250311	111600	152643829	1922	1922	1922	1922	1
530	20250311	111500	152641907	1920	1920	1920	1920	0
531	20250311	111400	152641907	1920	1920	1920	1920	0
532	20250311	111300	152641907	1920	1920	1920	1920	0
533	20250311	111200	152641907	1920	1919	1920	1919	876
534	20250311	111100	150960362	1913	1913	1913	1913	0
535	20250311	111000	150960362	1913	1913	1913	1913	0
536	20250311	110900	150960362	1913	1915	1916	1913	281
537	20250311	110800	150422248	1913	1914	1915	1913	3399
538	20250311	110700	143914264	1913	1913	1913	1913	0
539	20250311	110600	143914264	1913	1913	1913	1913	2091
540	20250311	110500	139914181	1913	1913	1913	1913	1
541	20250311	110400	139912268	1913	1913	1913	1913	1
542	20250311	110300	139910355	1912	1912	1912	1912	0
543	20250311	110200	139910355	1912	1912	1912	1912	0
544	20250311	110100	139910355	1912	1912	1912	1912	9
545	20250311	110000	139893147	1913	1913	1913	1913	0
546	20250311	105900	139893147	1913	1913	1913	1913	1
547	20250311	105800	139891234	1913	1913	1913	1913	0
548	20250311	105700	139891234	1913	1913	1913	1913	0
549	20250311	105600	139891234	1913	1913	1913	1913	0
550	20250311	105500	139891234	1913	1913	1913	1913	0
551	20250311	105400	139891234	1913	1913	1913	1913	1
552	20250311	105300	139889321	1910	1907	1910	1907	1428
553	20250311	105200	137163178	1901	1901	1901	1901	0
554	20250311	105100	137163178	1901	1901	1901	1901	0
555	20250311	105000	137163178	1901	1901	1901	1901	0
556	20250311	104900	137163178	1901	1908	1908	1901	36
557	20250311	104800	137094705	1900	1908	1908	1900	10
558	20250311	104700	137075697	1908	1908	1908	1908	0
559	20250311	104600	137075697	1908	1908	1908	1908	0
560	20250311	104500	137075697	1908	1908	1908	1908	0
561	20250311	104400	137075697	1908	1908	1908	1908	0
562	20250311	104300	137075697	1908	1908	1908	1908	0
563	20250311	104200	137075697	1908	1891	1908	1889	515
564	20250311	104100	136100423	1904	1891	1904	1891	2744
565	20250311	104000	130881654	1902	1902	1902	1902	0
566	20250311	103900	130881654	1902	1902	1902	1902	0
567	20250311	103800	130881654	1902	1902	1902	1902	0
568	20250311	103700	130881654	1902	1902	1902	1902	0
569	20250311	103600	130881654	1902	1896	1902	1896	1736
570	20250311	103500	127590114	1902	1902	1902	1902	0
571	20250311	103400	127590114	1902	1902	1902	1902	30
572	20250311	103300	127533054	1900	1903	1903	1900	271
573	20250311	103200	127018122	1903	1903	1903	1903	0
574	20250311	103100	127018122	1903	1903	1903	1903	0
575	20250311	103000	127018122	1903	1888	1903	1888	1200
576	20250311	102900	124737530	1888	1890	1903	1887	682
577	20250311	102800	123444866	1890	1890	1900	1890	7
578	20250311	102700	123431626	1888	1888	1890	1888	101
579	20250311	102600	123240928	1888	1888	1888	1888	371
580	20250311	102500	122540480	1900	1895	1900	1888	2718
581	20250311	102400	117408492	1888	1888	1888	1888	0
582	20250311	102300	117408492	1888	1890	1901	1888	831
583	20250311	102200	115836517	1890	1898	1898	1890	2900
584	20250311	102100	110352227	1898	1898	1898	1898	6
585	20250311	102000	110340839	1904	1899	1904	1899	3
586	20250311	101900	110335137	1899	1898	1908	1891	1851
587	20250311	101800	106831244	1899	1899	1899	1899	1000
588	20250311	101700	104932244	1899	1901	1901	1899	2260
589	20250311	101600	100637261	1900	1901	1901	1900	1364
590	20250311	101500	98045297	1901	1901	1901	1901	272
591	20250311	101400	97528225	1900	1902	1915	1900	7105
592	20250311	101300	84021277	1903	1905	1915	1903	257
593	20250311	101200	83532030	1905	1905	1905	1905	0
594	20250311	101100	83532030	1905	1905	1905	1905	500
595	20250311	101000	82579530	1905	1907	1907	1905	5592
596	20250311	100900	71924419	1908	1909	1909	1908	1411
597	20250311	100800	69231367	1910	1910	1910	1910	0
598	20250311	100700	69231367	1910	1916	1916	1910	2591
599	20250311	100600	64282545	1910	1910	1910	1910	0
600	20250311	100500	64282545	1910	1917	1917	1910	286
601	20250311	100400	63736278	1909	1916	1916	1909	2500
602	20250311	100300	58959230	1925	1916	1925	1916	2
603	20250311	100200	58955389	1920	1920	1920	1920	1640
604	20250311	100100	55806589	1920	1925	1925	1917	167
605	20250311	100000	55486124	1926	1926	1926	1926	1
606	20250311	095900	55484198	1927	1920	1927	1920	9
607	20250311	095800	55466911	1927	1920	1927	1920	137
608	20250311	095700	55203864	1927	1927	1927	1927	1
609	20250311	095600	55201937	1921	1922	1922	1921	111
610	20250311	095500	54988701	1922	1922	1922	1922	5
611	20250311	095400	54979091	1921	1921	1921	1921	320
612	20250311	095300	54364371	1920	1920	1920	1920	39
613	20250311	095200	54289491	1922	1922	1922	1922	5
614	20250311	095100	54279881	1925	1925	1925	1925	5
615	20250311	095000	54270256	1926	1922	1930	1922	1956
616	20250311	094900	50503245	1921	1923	1923	1921	50
617	20250311	094800	50407182	1923	1925	1925	1923	22
618	20250311	094700	50364840	1926	1926	1926	1926	0
619	20250311	094600	50364840	1926	1926	1926	1926	0
620	20250311	094500	50364840	1926	1926	1926	1926	4
621	20250311	094400	50357136	1926	1926	1926	1926	13
622	20250311	094300	50332098	1926	1926	1926	1926	2
623	20250311	094200	50328246	1926	1926	1926	1926	10
624	20250311	094100	50308986	1926	1926	1926	1926	4
625	20250311	094000	50301282	1926	1926	1926	1926	10
626	20250311	093900	50282022	1926	1926	1926	1926	2
627	20250311	093800	50278170	1928	1928	1928	1928	0
628	20250311	093700	50278170	1928	1928	1928	1928	30
629	20250311	093600	50220330	1925	1925	1925	1925	0
630	20250311	093500	50220330	1925	1927	1927	1925	174
631	20250311	093400	49885371	1926	1926	1926	1926	0
632	20250311	093300	49885371	1926	1926	1926	1926	0
633	20250311	093200	49885371	1926	1928	1928	1926	10
634	20250311	093100	49866100	1928	1924	1928	1924	26
635	20250311	093000	49816042	1927	1924	1927	1924	35
636	20250311	092900	49748667	1919	1920	1920	1919	800
637	20250311	092800	48213447	1920	1921	1921	1920	365
638	20250311	092700	47512582	1920	1921	1921	1920	505
639	20250311	092600	46542977	1920	1921	1921	1920	274
640	20250311	092500	46016746	1921	1921	1921	1921	0
641	20250311	092400	46016746	1921	1921	1921	1921	111
642	20250311	092300	45803515	1930	1930	1930	1930	0
643	20250311	092200	45803515	1930	1930	1930	1930	0
644	20250311	092100	45803515	1930	1930	1930	1930	71
645	20250311	092000	45666485	1930	1920	1930	1920	216
646	20250311	091900	45249765	1930	1930	1930	1930	6
647	20250311	091800	45238185	1930	1920	1930	1920	758
648	20250311	091700	43782314	1917	1917	1917	1917	33
649	20250311	091600	43719053	1917	1917	1917	1917	0
650	20250311	091500	43719053	1917	1917	1917	1917	0
651	20250311	091400	43719053	1917	1917	1917	1917	191
652	20250311	091300	43352906	1917	1911	1917	1908	1432
653	20250311	091200	40616900	1912	1911	1916	1911	1181
654	20250311	091100	38356274	1915	1917	1917	1914	288
655	20250311	091000	37804695	1917	1921	1921	1912	4581
656	20250311	090900	29022162	1920	1926	1927	1920	3119
657	20250311	090800	23027931	1926	1926	1926	1926	0
658	20250311	090700	23027931	1926	1924	1926	1922	662
659	20250311	090600	21753448	1926	1927	1944	1925	926
660	20250311	090500	19969512	1928	1940	1947	1928	1166
661	20250311	090400	17720853	1940	1958	1958	1929	1316
662	20250311	090300	15180733	1929	1958	1958	1929	1109
663	20250311	090200	13020211	1929	1931	1931	1929	1383
664	20250311	090100	10350824	1931	1942	1960	1931	970
665	20250311	090000	8469043	1967	1947	1967	1943	4336