KissMeData/106080/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	201700	218948292	1950	1950	1950	1950	820
3	20250312	201600	218948292	1950	1950	1950	1950	0
4	20250312	201500	218948292	1950	1950	1950	1950	0
5	20250312	201400	218948292	1950	1950	1950	1950	0
6	20250312	201300	218948292	1950	1950	1950	1950	0
7	20250312	201200	218948292	1950	1950	1950	1950	0
8	20250312	201100	218948292	1950	1950	1950	1950	0
9	20250312	201000	218948292	1950	1950	1950	1950	0
10	20250312	200900	218948292	1950	1950	1950	1950	0
11	20250312	200800	218948292	1950	1950	1950	1950	0
12	20250312	200700	218948292	1950	1950	1950	1950	0
13	20250312	200600	218948292	1950	1950	1950	1950	0
14	20250312	200500	218948292	1950	1950	1950	1950	0
15	20250312	200400	218948292	1950	1950	1950	1950	0
16	20250312	200300	218948292	1950	1950	1950	1950	0
17	20250312	200200	218948292	1950	1950	1950	1950	0
18	20250312	200100	218948292	1950	1950	1950	1950	0
19	20250312	200000	218948292	1950	1950	1950	1950	0
20	20250312	195900	218948292	1950	1950	1950	1950	0
21	20250312	195800	218948292	1950	1950	1950	1950	0
22	20250312	195700	218948292	1950	1950	1950	1950	0
23	20250312	195600	218948292	1950	1950	1950	1950	0
24	20250312	195500	218948292	1950	1950	1950	1950	0
25	20250312	195400	218948292	1950	1950	1950	1950	0
26	20250312	195300	218948292	1950	1950	1950	1950	0
27	20250312	195200	218948292	1950	1950	1950	1950	0
28	20250312	195100	218948292	1950	1950	1950	1950	0
29	20250312	195000	218948292	1950	1950	1950	1950	0
30	20250312	194900	218948292	1950	1950	1950	1950	0
31	20250312	194800	218948292	1950	1950	1950	1950	0
32	20250312	194700	218948292	1950	1950	1950	1950	820
33	20250312	194600	218948292	1950	1950	1950	1950	0
34	20250312	194500	218948292	1950	1950	1950	1950	0
35	20250312	194400	218948292	1950	1950	1950	1950	0
36	20250312	194300	218948292	1950	1950	1950	1950	0
37	20250312	194200	218948292	1950	1950	1950	1950	0
38	20250312	194100	218948292	1950	1950	1950	1950	0
39	20250312	194000	218948292	1950	1950	1950	1950	0
40	20250312	193900	218948292	1950	1950	1950	1950	0
41	20250312	193800	218948292	1950	1950	1950	1950	0
42	20250312	193700	218948292	1950	1950	1950	1950	0
43	20250312	193600	218948292	1950	1950	1950	1950	0
44	20250312	193500	218948292	1950	1950	1950	1950	0
45	20250312	193400	218948292	1950	1950	1950	1950	0
46	20250312	193300	218948292	1950	1950	1950	1950	0
47	20250312	193200	218948292	1950	1950	1950	1950	0
48	20250312	193100	218948292	1950	1950	1950	1950	0
49	20250312	193000	218948292	1950	1950	1950	1950	0
50	20250312	192900	218948292	1950	1950	1950	1950	0
51	20250312	192800	218948292	1950	1950	1950	1950	0
52	20250312	192700	218948292	1950	1950	1950	1950	0
53	20250312	192600	218948292	1950	1950	1950	1950	0
54	20250312	192500	218948292	1950	1950	1950	1950	0
55	20250312	192400	218948292	1950	1950	1950	1950	0
56	20250312	192300	218948292	1950	1950	1950	1950	0
57	20250312	192200	218948292	1950	1950	1950	1950	0
58	20250312	192100	218948292	1950	1950	1950	1950	0
59	20250312	192000	218948292	1950	1950	1950	1950	0
60	20250312	191900	218948292	1950	1950	1950	1950	0
61	20250312	191800	218948292	1950	1950	1950	1950	0
62	20250312	191700	218948292	1950	1950	1950	1950	820
63	20250312	191600	218948292	1950	1950	1950	1950	0
64	20250312	191500	218948292	1950	1950	1950	1950	0
65	20250312	191400	218948292	1950	1950	1950	1950	0
66	20250312	191300	218948292	1950	1950	1950	1950	0
67	20250312	191200	218948292	1950	1950	1950	1950	0
68	20250312	191100	218948292	1950	1950	1950	1950	0
69	20250312	191000	218948292	1950	1950	1950	1950	0
70	20250312	190900	218948292	1950	1950	1950	1950	0
71	20250312	190800	218948292	1950	1950	1950	1950	0
72	20250312	190700	218948292	1950	1950	1950	1950	0
73	20250312	190600	218948292	1950	1950	1950	1950	0
74	20250312	190500	218948292	1950	1950	1950	1950	0
75	20250312	190400	218948292	1950	1950	1950	1950	0
76	20250312	190300	218948292	1950	1950	1950	1950	0
77	20250312	190200	218948292	1950	1950	1950	1950	0
78	20250312	190100	218948292	1950	1950	1950	1950	0
79	20250312	190000	218948292	1950	1950	1950	1950	0
80	20250312	185900	218948292	1950	1950	1950	1950	0
81	20250312	185800	218948292	1950	1950	1950	1950	0
82	20250312	185700	218948292	1950	1950	1950	1950	0
83	20250312	185600	218948292	1950	1950	1950	1950	0
84	20250312	185500	218948292	1950	1950	1950	1950	0
85	20250312	185400	218948292	1950	1950	1950	1950	0
86	20250312	185300	218948292	1950	1950	1950	1950	0
87	20250312	185200	218948292	1950	1950	1950	1950	0
88	20250312	185100	218948292	1950	1950	1950	1950	0
89	20250312	185000	218948292	1950	1950	1950	1950	0
90	20250312	184900	218948292	1950	1950	1950	1950	0
91	20250312	184800	218948292	1950	1950	1950	1950	0
92	20250312	184700	218948292	1950	1950	1950	1950	820
93	20250312	184600	218948292	1950	1950	1950	1950	0
94	20250312	184500	218948292	1950	1950	1950	1950	0
95	20250312	184400	218948292	1950	1950	1950	1950	0
96	20250312	184300	218948292	1950	1950	1950	1950	0
97	20250312	184200	218948292	1950	1950	1950	1950	0
98	20250312	184100	218948292	1950	1950	1950	1950	0
99	20250312	184000	218948292	1950	1950	1950	1950	0
100	20250312	183900	218948292	1950	1950	1950	1950	0
101	20250312	183800	218948292	1950	1950	1950	1950	0
102	20250312	183700	218948292	1950	1950	1950	1950	0
103	20250312	183600	218948292	1950	1950	1950	1950	0
104	20250312	183500	218948292	1950	1950	1950	1950	0
105	20250312	183400	218948292	1950	1950	1950	1950	0
106	20250312	183300	218948292	1950	1950	1950	1950	0
107	20250312	183200	218948292	1950	1950	1950	1950	0
108	20250312	183100	218948292	1950	1950	1950	1950	0
109	20250312	183000	218948292	1950	1950	1950	1950	0
110	20250312	182900	218948292	1950	1950	1950	1950	0
111	20250312	182800	218948292	1950	1950	1950	1950	0
112	20250312	182700	218948292	1950	1950	1950	1950	0
113	20250312	182600	218948292	1950	1950	1950	1950	0
114	20250312	182500	218948292	1950	1950	1950	1950	0
115	20250312	182400	218948292	1950	1950	1950	1950	0
116	20250312	182300	218948292	1950	1950	1950	1950	0
117	20250312	182200	218948292	1950	1950	1950	1950	0
118	20250312	182100	218948292	1950	1950	1950	1950	0
119	20250312	182000	218948292	1950	1950	1950	1950	0
120	20250312	181900	218948292	1950	1950	1950	1950	0
121	20250312	181800	218948292	1950	1950	1950	1950	0
122	20250312	181700	218948292	1950	1950	1950	1950	820
123	20250312	181600	218948292	1950	1950	1950	1950	0
124	20250312	181500	218948292	1950	1950	1950	1950	0
125	20250312	181400	218948292	1950	1950	1950	1950	0
126	20250312	181300	218948292	1950	1950	1950	1950	0
127	20250312	181200	218948292	1950	1950	1950	1950	0
128	20250312	181100	218948292	1950	1950	1950	1950	0
129	20250312	181000	218948292	1950	1950	1950	1950	0
130	20250312	180900	218948292	1950	1950	1950	1950	0
131	20250312	180800	218948292	1950	1950	1950	1950	0
132	20250312	180700	218948292	1950	1950	1950	1950	0
133	20250312	180600	218948292	1950	1950	1950	1950	0
134	20250312	180500	218948292	1950	1950	1950	1950	0
135	20250312	180400	218948292	1950	1950	1950	1950	0
136	20250312	180300	218948292	1950	1950	1950	1950	0
137	20250312	180200	218948292	1950	1950	1950	1950	0
138	20250312	180100	218948292	1950	1950	1950	1950	0
139	20250312	180000	218948292	1950	1950	1950	1950	0
140	20250312	175900	218948292	1950	1950	1950	1950	0
141	20250312	175800	218948292	1950	1950	1950	1950	0
142	20250312	175700	218948292	1950	1950	1950	1950	0
143	20250312	175600	218948292	1950	1950	1950	1950	0
144	20250312	175500	218948292	1950	1950	1950	1950	0
145	20250312	175400	218948292	1950	1950	1950	1950	0
146	20250312	175300	218948292	1950	1950	1950	1950	0
147	20250312	175200	218948292	1950	1950	1950	1950	0
148	20250312	175100	218948292	1950	1950	1950	1950	0
149	20250312	175000	218948292	1950	1950	1950	1950	0
150	20250312	174900	218948292	1950	1950	1950	1950	0
151	20250312	174800	218948292	1950	1950	1950	1950	0
152	20250312	174700	218948292	1950	1950	1950	1950	820
153	20250312	174600	218948292	1950	1950	1950	1950	0
154	20250312	174500	218948292	1950	1950	1950	1950	0
155	20250312	174400	218948292	1950	1950	1950	1950	0
156	20250312	174300	218948292	1950	1950	1950	1950	0
157	20250312	174200	218948292	1950	1950	1950	1950	0
158	20250312	174100	218948292	1950	1950	1950	1950	0
159	20250312	174000	218948292	1950	1950	1950	1950	0
160	20250312	173900	218948292	1950	1950	1950	1950	0
161	20250312	173800	218948292	1950	1950	1950	1950	0
162	20250312	173700	218948292	1950	1950	1950	1950	0
163	20250312	173600	218948292	1950	1950	1950	1950	0
164	20250312	173500	218948292	1950	1950	1950	1950	0
165	20250312	173400	218948292	1950	1950	1950	1950	0
166	20250312	173300	218948292	1950	1950	1950	1950	0
167	20250312	173200	218948292	1950	1950	1950	1950	0
168	20250312	173100	218948292	1950	1950	1950	1950	0
169	20250312	173000	218948292	1950	1950	1950	1950	0
170	20250312	172900	218948292	1950	1950	1950	1950	0
171	20250312	172800	218948292	1950	1950	1950	1950	0
172	20250312	172700	218948292	1950	1950	1950	1950	0
173	20250312	172600	218948292	1950	1950	1950	1950	0
174	20250312	172500	218948292	1950	1950	1950	1950	0
175	20250312	172400	218948292	1950	1950	1950	1950	0
176	20250312	172300	218948292	1950	1950	1950	1950	0
177	20250312	172200	218948292	1950	1950	1950	1950	0
178	20250312	172100	218948292	1950	1950	1950	1950	0
179	20250312	172000	218948292	1950	1950	1950	1950	0
180	20250312	171900	218948292	1950	1950	1950	1950	0
181	20250312	171800	218948292	1950	1950	1950	1950	0
182	20250312	171700	218948292	1950	1950	1950	1950	820
183	20250312	171600	218948292	1950	1950	1950	1950	0
184	20250312	171500	218948292	1950	1950	1950	1950	0
185	20250312	171400	218948292	1950	1950	1950	1950	0
186	20250312	171300	218948292	1950	1950	1950	1950	0
187	20250312	171200	218948292	1950	1950	1950	1950	0
188	20250312	171100	218948292	1950	1950	1950	1950	0
189	20250312	171000	218948292	1950	1950	1950	1950	0
190	20250312	170900	218948292	1950	1950	1950	1950	0
191	20250312	170800	218948292	1950	1950	1950	1950	0
192	20250312	170700	218948292	1950	1950	1950	1950	0
193	20250312	170600	218948292	1950	1950	1950	1950	0
194	20250312	170500	218948292	1950	1950	1950	1950	0
195	20250312	170400	218948292	1950	1950	1950	1950	0
196	20250312	170300	218948292	1950	1950	1950	1950	0
197	20250312	170200	218948292	1950	1950	1950	1950	0
198	20250312	170100	218948292	1950	1950	1950	1950	0
199	20250312	170000	218948292	1950	1950	1950	1950	0
200	20250312	165900	218948292	1950	1950	1950	1950	0
201	20250312	165800	218948292	1950	1950	1950	1950	0
202	20250312	165700	218948292	1950	1950	1950	1950	0
203	20250312	165600	218948292	1950	1950	1950	1950	0
204	20250312	165500	218948292	1950	1950	1950	1950	0
205	20250312	165400	218948292	1950	1950	1950	1950	0
206	20250312	165300	218948292	1950	1950	1950	1950	0
207	20250312	165200	218948292	1950	1950	1950	1950	0
208	20250312	165100	218948292	1950	1950	1950	1950	0
209	20250312	165000	218948292	1950	1950	1950	1950	0
210	20250312	164900	218948292	1950	1950	1950	1950	0
211	20250312	164800	218948292	1950	1950	1950	1950	0
212	20250312	164700	218948292	1950	1950	1950	1950	820
213	20250312	164600	218948292	1950	1950	1950	1950	0
214	20250312	164500	218948292	1950	1950	1950	1950	0
215	20250312	164400	218948292	1950	1950	1950	1950	0
216	20250312	164300	218948292	1950	1950	1950	1950	0
217	20250312	164200	218948292	1950	1950	1950	1950	0
218	20250312	164100	218948292	1950	1950	1950	1950	0
219	20250312	164000	218948292	1950	1950	1950	1950	0
220	20250312	163900	218948292	1950	1950	1950	1950	0
221	20250312	163800	218948292	1950	1950	1950	1950	0
222	20250312	163700	218948292	1950	1950	1950	1950	0
223	20250312	163600	218948292	1950	1950	1950	1950	0
224	20250312	163500	218948292	1950	1950	1950	1950	0
225	20250312	163400	218948292	1950	1950	1950	1950	0
226	20250312	163300	218948292	1950	1950	1950	1950	0
227	20250312	163200	218948292	1950	1950	1950	1950	0
228	20250312	163100	218948292	1950	1950	1950	1950	0
229	20250312	163000	218948292	1950	1950	1950	1950	0
230	20250312	162900	218948292	1950	1950	1950	1950	0
231	20250312	162800	218948292	1950	1950	1950	1950	0
232	20250312	162700	218948292	1950	1950	1950	1950	0
233	20250312	162600	218948292	1950	1950	1950	1950	0
234	20250312	162500	218948292	1950	1950	1950	1950	0
235	20250312	162400	218948292	1950	1950	1950	1950	0
236	20250312	162300	218948292	1950	1950	1950	1950	0
237	20250312	162200	218948292	1950	1950	1950	1950	0
238	20250312	162100	218948292	1950	1950	1950	1950	0
239	20250312	162000	218948292	1950	1950	1950	1950	0
240	20250312	161900	218948292	1950	1950	1950	1950	0
241	20250312	161800	218948292	1950	1950	1950	1950	0
242	20250312	161700	218948292	1950	1950	1950	1950	820
243	20250312	161600	218948292	1950	1950	1950	1950	0
244	20250312	161500	218948292	1950	1950	1950	1950	0
245	20250312	161400	218948292	1950	1950	1950	1950	0
246	20250312	161300	218948292	1950	1950	1950	1950	0
247	20250312	161200	218948292	1950	1950	1950	1950	0
248	20250312	161100	218948292	1950	1950	1950	1950	0
249	20250312	161000	218948292	1950	1950	1950	1950	0
250	20250312	160900	218948292	1950	1950	1950	1950	0
251	20250312	160800	218948292	1950	1950	1950	1950	0
252	20250312	160700	218948292	1950	1950	1950	1950	0
253	20250312	160600	218948292	1950	1950	1950	1950	0
254	20250312	160500	218948292	1950	1950	1950	1950	0
255	20250312	160400	218948292	1950	1950	1950	1950	0
256	20250312	160300	218948292	1950	1950	1950	1950	0
257	20250312	160200	218948292	1950	1950	1950	1950	0
258	20250312	160100	218948292	1950	1950	1950	1950	0
259	20250312	160000	218948292	1950	1950	1950	1950	0
260	20250312	155900	218948292	1950	1950	1950	1950	0
261	20250312	155800	218948292	1950	1950	1950	1950	0
262	20250312	155700	218948292	1950	1950	1950	1950	0
263	20250312	155600	218948292	1950	1950	1950	1950	0
264	20250312	155500	218948292	1950	1950	1950	1950	0
265	20250312	155400	218948292	1950	1950	1950	1950	0
266	20250312	155300	218948292	1950	1950	1950	1950	0
267	20250312	155200	218948292	1950	1950	1950	1950	0
268	20250312	155100	218948292	1950	1950	1950	1950	0
269	20250312	155000	218948292	1950	1950	1950	1950	0
270	20250312	154900	218948292	1950	1950	1950	1950	0
271	20250312	154800	218948292	1950	1950	1950	1950	0
272	20250312	154700	218948292	1950	1950	1950	1950	820
273	20250312	154600	218948292	1950	1950	1950	1950	0
274	20250312	154500	218948292	1950	1950	1950	1950	0
275	20250312	154400	218948292	1950	1950	1950	1950	0
276	20250312	154300	218948292	1950	1950	1950	1950	0
277	20250312	154200	218948292	1950	1950	1950	1950	0
278	20250312	154100	218948292	1950	1950	1950	1950	0
279	20250312	154000	218948292	1950	1950	1950	1950	0
280	20250312	153900	218948292	1950	1950	1950	1950	0
281	20250312	153800	218948292	1950	1950	1950	1950	0
282	20250312	153700	218948292	1950	1950	1950	1950	0
283	20250312	153600	218948292	1950	1950	1950	1950	0
284	20250312	153500	218948292	1950	1950	1950	1950	0
285	20250312	153400	218948292	1950	1950	1950	1950	0
286	20250312	153300	218948292	1950	1950	1950	1950	0
287	20250312	153200	218948292	1950	1950	1950	1950	0
288	20250312	153100	218948292	1950	1950	1950	1950	0
289	20250312	153000	218948292	1950	1950	1950	1950	820
290	20250312	152900	217349292	1950	1950	1950	1950	0
291	20250312	152800	217349292	1950	1950	1950	1950	0
292	20250312	152700	217349292	1950	1950	1950	1950	0
293	20250312	152600	217349292	1950	1950	1950	1950	0
294	20250312	152500	217349292	1950	1950	1950	1950	0
295	20250312	152400	217349292	1950	1950	1950	1950	0
296	20250312	152300	217349292	1950	1950	1950	1950	0
297	20250312	152200	217349292	1950	1950	1950	1950	0
298	20250312	152100	217349292	1950	1950	1950	1950	0
299	20250312	152000	217349292	1950	1950	1950	1950	0
300	20250312	151900	217349292	1950	1935	1950	1935	577
301	20250312	151800	216227090	1935	1935	1935	1934	624
302	20250312	151700	215019738	1935	1935	1935	1935	1966
303	20250312	151600	211215528	1935	1936	1936	1935	1830
304	20250312	151500	207673648	1936	1943	1943	1936	476
305	20250312	151400	206751090	1945	1945	1945	1945	0
306	20250312	151300	206751090	1945	1945	1945	1945	0
307	20250312	151200	206751090	1945	1945	1945	1945	1
308	20250312	151100	206749145	1942	1942	1942	1942	1
309	20250312	151000	206747203	1945	1945	1945	1945	23
310	20250312	150900	206702468	1950	1950	1950	1950	0
311	20250312	150800	206702468	1950	1950	1950	1950	200
312	20250312	150700	206312468	1950	1951	1951	1945	213
313	20250312	150600	205898127	1956	1955	1956	1951	493
314	20250312	150500	204935691	1953	1954	1954	1953	18
315	20250312	150400	204900536	1956	1956	1956	1956	0
316	20250312	150300	204900536	1956	1956	1956	1956	0
317	20250312	150200	204900536	1956	1954	1956	1953	253
318	20250312	150100	204406354	1956	1956	1956	1956	0
319	20250312	150000	204406354	1956	1956	1956	1954	54
320	20250312	145900	204300732	1956	1956	1956	1956	0
321	20250312	145800	204300732	1956	1953	1956	1953	179
322	20250312	145700	203951142	1952	1952	1952	1952	257
323	20250312	145600	203449478	1953	1953	1953	1953	0
324	20250312	145500	203449478	1953	1953	1953	1953	11
325	20250312	145400	203427995	1953	1953	1953	1953	0
326	20250312	145300	203427995	1953	1953	1953	1953	0
327	20250312	145200	203427995	1953	1953	1953	1951	156
328	20250312	145100	203123329	1953	1953	1953	1953	0
329	20250312	145000	203123329	1953	1953	1953	1953	0
330	20250312	144900	203123329	1953	1953	1953	1953	0
331	20250312	144800	203123329	1953	1953	1953	1953	17
332	20250312	144700	203090128	1953	1950	1953	1950	102
333	20250312	144600	202891225	1953	1953	1953	1953	0
334	20250312	144500	202891225	1953	1953	1953	1953	0
335	20250312	144400	202891225	1953	1953	1953	1953	0
336	20250312	144300	202891225	1953	1953	1953	1953	0
337	20250312	144200	202891225	1953	1953	1953	1953	0
338	20250312	144100	202891225	1953	1953	1953	1953	0
339	20250312	144000	202891225	1953	1953	1953	1953	0
340	20250312	143900	202891225	1953	1953	1953	1953	0
341	20250312	143800	202891225	1953	1953	1953	1953	0
342	20250312	143700	202891225	1953	1953	1953	1953	0
343	20250312	143600	202891225	1953	1953	1953	1953	0
344	20250312	143500	202891225	1953	1953	1953	1953	0
345	20250312	143400	202891225	1953	1953	1953	1953	0
346	20250312	143300	202891225	1953	1953	1953	1953	0
347	20250312	143200	202891225	1953	1953	1953	1953	0
348	20250312	143100	202891225	1953	1953	1953	1953	0
349	20250312	143000	202891225	1953	1953	1953	1953	0
350	20250312	142900	202891225	1953	1954	1954	1953	158
351	20250312	142800	202582551	1954	1954	1954	1954	32
352	20250312	142700	202520023	1956	1956	1956	1956	0
353	20250312	142600	202520023	1956	1956	1956	1956	0
354	20250312	142500	202520023	1956	1956	1956	1956	0
355	20250312	142400	202520023	1956	1956	1956	1956	0
356	20250312	142300	202520023	1956	1956	1956	1956	0
357	20250312	142200	202520023	1956	1956	1956	1956	0
358	20250312	142100	202520023	1956	1956	1956	1956	0
359	20250312	142000	202520023	1956	1956	1956	1956	0
360	20250312	141900	202520023	1956	1956	1956	1956	0
361	20250312	141800	202520023	1956	1956	1956	1956	0
362	20250312	141700	202520023	1956	1956	1956	1956	1
363	20250312	141600	202518067	1956	1956	1956	1956	0
364	20250312	141500	202518067	1956	1950	1956	1943	101
365	20250312	141400	202321609	1956	1956	1956	1956	0
366	20250312	141300	202321609	1956	1956	1956	1956	0
367	20250312	141200	202321609	1956	1956	1956	1956	0
368	20250312	141100	202321609	1956	1956	1956	1956	0
369	20250312	141000	202321609	1956	1956	1956	1956	0
370	20250312	140900	202321609	1956	1956	1956	1956	0
371	20250312	140800	202321609	1956	1956	1956	1956	1
372	20250312	140700	202319653	1951	1955	1955	1951	4
373	20250312	140600	202311841	1956	1956	1956	1956	1
374	20250312	140500	202309885	1945	1945	1945	1945	0
375	20250312	140400	202309885	1945	1945	1945	1945	15
376	20250312	140300	202280710	1945	1945	1945	1945	0
377	20250312	140200	202280710	1945	1945	1945	1945	0
378	20250312	140100	202280710	1945	1945	1945	1945	0
379	20250312	140000	202280710	1945	1945	1945	1945	0
380	20250312	135900	202280710	1945	1945	1945	1945	0
381	20250312	135800	202280710	1945	1945	1945	1945	0
382	20250312	135700	202280710	1945	1945	1945	1945	0
383	20250312	135600	202280710	1945	1945	1945	1945	0
384	20250312	135500	202280710	1945	1945	1945	1945	35
385	20250312	135400	202212635	1945	1945	1945	1945	0
386	20250312	135300	202212635	1945	1945	1945	1945	0
387	20250312	135200	202212635	1945	1945	1945	1945	0
388	20250312	135100	202212635	1945	1945	1945	1945	0
389	20250312	135000	202212635	1945	1945	1945	1945	0
390	20250312	134900	202212635	1945	1945	1945	1945	0
391	20250312	134800	202212635	1945	1945	1945	1945	0
392	20250312	134700	202212635	1945	1945	1945	1945	1
393	20250312	134600	202210690	1938	1938	1938	1938	0
394	20250312	134500	202210690	1938	1938	1938	1938	0
395	20250312	134400	202210690	1938	1938	1938	1938	0
396	20250312	134300	202210690	1938	1938	1938	1938	0
397	20250312	134200	202210690	1938	1938	1938	1938	0
398	20250312	134100	202210690	1938	1938	1938	1938	0
399	20250312	134000	202210690	1938	1938	1938	1938	0
400	20250312	133900	202210690	1938	1938	1938	1938	0
401	20250312	133800	202210690	1938	1938	1938	1938	0
402	20250312	133700	202210690	1938	1938	1938	1938	0
403	20250312	133600	202210690	1938	1938	1938	1938	0
404	20250312	133500	202210690	1938	1938	1938	1938	0
405	20250312	133400	202210690	1938	1938	1938	1938	0
406	20250312	133300	202210690	1938	1938	1938	1938	0
407	20250312	133200	202210690	1938	1938	1938	1938	20
408	20250312	133100	202171930	1956	1956	1956	1956	1
409	20250312	133000	202169974	1956	1956	1956	1956	1
410	20250312	132900	202168018	1945	1945	1945	1945	0
411	20250312	132800	202168018	1945	1945	1945	1945	0
412	20250312	132700	202168018	1945	1945	1945	1945	0
413	20250312	132600	202168018	1945	1945	1945	1945	0
414	20250312	132500	202168018	1945	1945	1945	1945	0
415	20250312	132400	202168018	1945	1945	1945	1945	0
416	20250312	132300	202168018	1945	1945	1945	1945	0
417	20250312	132200	202168018	1945	1945	1945	1945	0
418	20250312	132100	202168018	1945	1940	1945	1940	1390
419	20250312	132000	199467376	1940	1940	1940	1940	0
420	20250312	131900	199467376	1940	1940	1940	1940	0
421	20250312	131800	199467376	1940	1940	1940	1940	0
422	20250312	131700	199467376	1940	1940	1940	1940	0
423	20250312	131600	199467376	1940	1940	1940	1940	439
424	20250312	131500	198615716	1933	1933	1933	1933	0
425	20250312	131400	198615716	1933	1933	1933	1933	0
426	20250312	131300	198615716	1933	1933	1933	1933	0
427	20250312	131200	198615716	1933	1933	1933	1933	0
428	20250312	131100	198615716	1933	1933	1933	1933	0
429	20250312	131000	198615716	1933	1933	1933	1933	0
430	20250312	130900	198615716	1933	1933	1933	1933	270
431	20250312	130800	198093806	1934	1934	1934	1934	0
432	20250312	130700	198093806	1934	1934	1934	1934	0
433	20250312	130600	198093806	1934	1934	1934	1934	51
434	20250312	130500	197995172	1940	1940	1940	1940	0
435	20250312	130400	197995172	1940	1940	1940	1940	4
436	20250312	130300	197987412	1940	1940	1940	1940	5
437	20250312	130200	197977712	1940	1940	1940	1940	0
438	20250312	130100	197977712	1940	1940	1940	1940	0
439	20250312	130000	197977712	1940	1940	1940	1940	0
440	20250312	125900	197977712	1940	1940	1940	1940	0
441	20250312	125800	197977712	1940	1940	1940	1940	0
442	20250312	125700	197977712	1940	1940	1940	1940	0
443	20250312	125600	197977712	1940	1940	1940	1940	0
444	20250312	125500	197977712	1940	1940	1940	1940	0
445	20250312	125400	197977712	1940	1940	1940	1940	0
446	20250312	125300	197977712	1940	1940	1940	1940	75
447	20250312	125200	197832212	1940	1940	1940	1940	0
448	20250312	125100	197832212	1940	1940	1940	1940	0
449	20250312	125000	197832212	1940	1940	1940	1940	0
450	20250312	124900	197832212	1940	1940	1940	1940	0
451	20250312	124800	197832212	1940	1940	1940	1940	0
452	20250312	124700	197832212	1940	1940	1940	1940	0
453	20250312	124600	197832212	1940	1940	1940	1940	0
454	20250312	124500	197832212	1940	1940	1940	1940	83
455	20250312	124400	197671192	1934	1934	1934	1934	50
456	20250312	124300	197574492	1933	1933	1933	1933	0
457	20250312	124200	197574492	1933	1933	1933	1933	0
458	20250312	124100	197574492	1933	1933	1933	1933	0
459	20250312	124000	197574492	1933	1933	1933	1933	0
460	20250312	123900	197574492	1933	1933	1933	1933	0
461	20250312	123800	197574492	1933	1933	1933	1933	132
462	20250312	123700	197319336	1933	1933	1933	1933	0
463	20250312	123600	197319336	1933	1933	1933	1933	0
464	20250312	123500	197319336	1933	1933	1933	1933	0
465	20250312	123400	197319336	1933	1933	1933	1933	0
466	20250312	123300	197319336	1933	1933	1933	1933	3
467	20250312	123200	197313537	1940	1933	1940	1933	124
468	20250312	123100	197073838	1940	1940	1940	1940	0
469	20250312	123000	197073838	1940	1940	1940	1940	0
470	20250312	122900	197073838	1940	1940	1940	1940	0
471	20250312	122800	197073838	1940	1940	1940	1940	0
472	20250312	122700	197073838	1940	1940	1940	1940	0
473	20250312	122600	197073838	1940	1940	1941	1940	180
474	20250312	122500	196724631	1940	1940	1940	1940	1424
475	20250312	122400	193962071	1940	1940	1940	1940	0
476	20250312	122300	193962071	1940	1940	1940	1940	0
477	20250312	122200	193962071	1940	1940	1940	1940	0
478	20250312	122100	193962071	1940	1940	1940	1940	0
479	20250312	122000	193962071	1940	1938	1940	1938	85
480	20250312	121900	193797295	1938	1938	1938	1938	0
481	20250312	121800	193797295	1938	1938	1938	1938	20
482	20250312	121700	193758535	1938	1938	1938	1938	0
483	20250312	121600	193758535	1938	1938	1938	1938	51
484	20250312	121500	193659697	1938	1938	1938	1938	2
485	20250312	121400	193655821	1936	1936	1936	1936	0
486	20250312	121300	193655821	1936	1936	1936	1936	0
487	20250312	121200	193655821	1936	1936	1936	1936	0
488	20250312	121100	193655821	1936	1936	1936	1936	0
489	20250312	121000	193655821	1936	1936	1936	1936	0
490	20250312	120900	193655821	1936	1936	1936	1936	0
491	20250312	120800	193655821	1936	1936	1936	1936	0
492	20250312	120700	193655821	1936	1936	1936	1936	0
493	20250312	120600	193655821	1936	1936	1936	1936	0
494	20250312	120500	193655821	1936	1936	1936	1936	0
495	20250312	120400	193655821	1936	1936	1936	1936	0
496	20250312	120300	193655821	1936	1936	1936	1936	250
497	20250312	120200	193171821	1940	1940	1940	1940	0
498	20250312	120100	193171821	1940	1940	1940	1940	0
499	20250312	120000	193171821	1940	1940	1940	1940	178
500	20250312	115900	192826501	1940	1923	1940	1923	358
501	20250312	115800	192138050	1943	1943	1943	1943	0
502	20250312	115700	192138050	1943	1944	1944	1943	235
503	20250312	115600	191681351	1958	1958	1958	1958	0
504	20250312	115500	191681351	1958	1958	1958	1958	1
505	20250312	115400	191679393	1918	1961	1961	1917	7717
506	20250312	115300	176757774	1960	1960	1960	1960	0
507	20250312	115200	176757774	1960	1960	1960	1960	0
508	20250312	115100	176757774	1960	1960	1960	1960	0
509	20250312	115000	176757774	1960	1960	1960	1960	0
510	20250312	114900	176757774	1960	1960	1960	1960	0
511	20250312	114800	176757774	1960	1960	1960	1960	0
512	20250312	114700	176757774	1960	1960	1960	1960	338
513	20250312	114600	176095294	1965	1965	1965	1965	0
514	20250312	114500	176095294	1965	1965	1965	1965	1057
515	20250312	114400	174018289	1969	1966	1969	1965	16
516	20250312	114300	173986841	1969	1969	1969	1969	0
517	20250312	114200	173986841	1969	1969	1969	1969	0
518	20250312	114100	173986841	1969	1969	1969	1969	0
519	20250312	114000	173986841	1969	1970	1970	1969	2241
520	20250312	113900	169573133	1970	1970	1970	1970	22
521	20250312	113800	169529793	1970	1970	1970	1970	0
522	20250312	113700	169529793	1970	1970	1970	1970	0
523	20250312	113600	169529793	1970	1975	1975	1970	205
524	20250312	113500	169124923	1976	1979	1980	1976	1571
525	20250312	113400	166017651	1979	1981	1981	1979	293
526	20250312	113300	165437792	1988	1988	1988	1988	260
527	20250312	113200	164920912	1990	1990	1990	1990	700
528	20250312	113100	163527912	1990	1995	2005	1990	1194
529	20250312	113000	161150296	2005	2005	2005	2005	0
530	20250312	112900	161150296	2005	2005	2005	2005	300
531	20250312	112800	160548796	1995	2005	2005	1995	252
532	20250312	112700	160043556	2010	2005	2010	2005	86
533	20250312	112600	159870746	1996	2005	2005	1996	3151
534	20250312	112500	153555241	2010	2010	2010	2010	10
535	20250312	112400	153535141	2010	2020	2045	2005	3337
536	20250312	112300	146753941	2015	2005	2015	2005	1230
537	20250312	112200	144282656	1976	2000	2010	1974	655
538	20250312	112100	142973122	1973	1969	2005	1969	7503
539	20250312	112000	128127012	1969	1969	1983	1969	4434
540	20250312	111900	119386537	1969	1952	1969	1952	3916
541	20250312	111800	111728485	1932	1932	1932	1932	10
542	20250312	111700	111709165	1931	1931	1931	1931	0
543	20250312	111600	111709165	1931	1931	1931	1931	1000
544	20250312	111500	109778165	1930	1930	1930	1930	0
545	20250312	111400	109778165	1930	1940	1940	1930	123
546	20250312	111300	109540765	1942	1948	1948	1942	454
547	20250312	111200	108658041	1964	1977	1977	1964	668
548	20250312	111100	107340949	1976	1986	1986	1976	468
549	20250312	111000	106416124	1977	1977	1977	1977	50
550	20250312	110900	106317274	1977	1977	1977	1977	1
551	20250312	110800	106315297	1977	1977	1977	1977	0
552	20250312	110700	106315297	1977	1977	1977	1977	122
553	20250312	110600	106074103	1998	1991	1998	1991	343
554	20250312	110500	105390364	1991	1980	1991	1976	1914
555	20250312	110400	101592897	1980	1980	1980	1980	391
556	20250312	110300	100818717	1980	1977	1981	1976	649
557	20250312	110200	99533937	1995	2020	2030	1995	8326
558	20250312	110100	82769498	2030	2080	2080	2025	8872
559	20250312	110000	64356553	2050	2050	2050	2050	0
560	20250312	105900	64356553	2050	2020	2050	2020	1066
561	20250312	105800	62179443	2005	1999	2050	1999	7797
562	20250312	105700	46418462	2000	1973	2000	1973	6500
563	20250312	105600	33508902	1970	1933	1970	1933	3000
564	20250312	105500	27665844	1919	1919	1919	1919	6
565	20250312	105400	27654330	1919	1919	1919	1919	0
566	20250312	105300	27654330	1919	1919	1919	1919	0
567	20250312	105200	27654330	1919	1919	1919	1919	1
568	20250312	105100	27652411	1919	1919	1919	1919	0
569	20250312	105000	27652411	1919	1919	1919	1919	0
570	20250312	104900	27652411	1919	1923	1923	1919	50
571	20250312	104800	27556448	1934	1933	1934	1933	15
572	20250312	104700	27527452	1934	1934	1934	1934	0
573	20250312	104600	27527452	1934	1934	1934	1934	0
574	20250312	104500	27527452	1934	1934	1934	1934	0
575	20250312	104400	27527452	1934	1934	1934	1934	0
576	20250312	104300	27527452	1934	1934	1934	1934	0
577	20250312	104200	27527452	1934	1929	1934	1929	549
578	20250312	104100	26468273	1930	1930	1930	1930	0
579	20250312	104000	26468273	1930	1930	1930	1930	476
580	20250312	103900	25549593	1927	1927	1927	1927	0
581	20250312	103800	25549593	1927	1927	1927	1927	0
582	20250312	103700	25549593	1927	1927	1927	1927	0
583	20250312	103600	25549593	1927	1927	1927	1927	0
584	20250312	103500	25549593	1927	1927	1927	1927	800
585	20250312	103400	24007993	1927	1927	1927	1927	0
586	20250312	103300	24007993	1927	1927	1927	1927	0
587	20250312	103200	24007993	1927	1927	1927	1927	0
588	20250312	103100	24007993	1927	1927	1927	1927	0
589	20250312	103000	24007993	1927	1927	1927	1927	0
590	20250312	102900	24007993	1927	1927	1927	1927	0
591	20250312	102800	24007993	1927	1927	1927	1927	0
592	20250312	102700	24007993	1927	1927	1927	1927	0
593	20250312	102600	24007993	1927	1927	1927	1927	0
594	20250312	102500	24007993	1927	1927	1927	1927	0
595	20250312	102400	24007993	1927	1927	1927	1927	0
596	20250312	102300	24007993	1927	1926	1927	1926	870
597	20250312	102200	22331873	1926	1926	1926	1926	0
598	20250312	102100	22331873	1926	1926	1926	1926	0
599	20250312	102000	22331873	1926	1926	1926	1926	0
600	20250312	101900	22331873	1926	1926	1926	1926	0
601	20250312	101800	22331873	1926	1926	1926	1926	0
602	20250312	101700	22331873	1926	1926	1926	1926	0
603	20250312	101600	22331873	1926	1926	1926	1926	0
604	20250312	101500	22331873	1926	1926	1926	1926	0
605	20250312	101400	22331873	1926	1926	1926	1926	0
606	20250312	101300	22331873	1926	1926	1926	1926	0
607	20250312	101200	22331873	1926	1926	1926	1926	1
608	20250312	101100	22329947	1926	1926	1926	1926	0
609	20250312	101000	22329947	1926	1926	1926	1926	0
610	20250312	100900	22329947	1926	1926	1926	1926	0
611	20250312	100800	22329947	1926	1926	1926	1926	50
612	20250312	100700	22233647	1926	1926	1926	1926	0
613	20250312	100600	22233647	1926	1926	1926	1926	8
614	20250312	100500	22218239	1927	1927	1927	1927	0
615	20250312	100400	22218239	1927	1927	1927	1927	0
616	20250312	100300	22218239	1927	1927	1927	1927	0
617	20250312	100200	22218239	1927	1927	1927	1927	0
618	20250312	100100	22218239	1927	1927	1927	1927	0
619	20250312	100000	22218239	1927	1927	1927	1927	0
620	20250312	095900	22218239	1927	1927	1927	1927	0
621	20250312	095800	22218239	1927	1927	1927	1927	0
622	20250312	095700	22218239	1927	1927	1927	1927	0
623	20250312	095600	22218239	1927	1927	1927	1927	0
624	20250312	095500	22218239	1927	1927	1927	1927	0
625	20250312	095400	22218239	1927	1927	1927	1927	0
626	20250312	095300	22218239	1927	1927	1927	1927	1
627	20250312	095200	22216312	1927	1927	1927	1927	0
628	20250312	095100	22216312	1927	1927	1927	1927	0
629	20250312	095000	22216312	1927	1927	1927	1927	0
630	20250312	094900	22216312	1927	1927	1927	1927	10
631	20250312	094800	22197042	1905	1905	1905	1905	0
632	20250312	094700	22197042	1905	1905	1905	1905	0
633	20250312	094600	22197042	1905	1905	1905	1905	0
634	20250312	094500	22197042	1905	1905	1905	1905	0
635	20250312	094400	22197042	1905	1905	1905	1905	452
636	20250312	094300	21335982	1900	1900	1900	1900	19
637	20250312	094200	21299882	1928	1928	1928	1928	0
638	20250312	094100	21299882	1928	1917	1928	1917	2153
639	20250312	094000	17165387	1917	1899	1917	1899	1433
640	20250312	093900	14437328	1895	1888	1895	1888	1218
641	20250312	093800	12134204	1888	1888	1888	1888	10
642	20250312	093700	12115324	1885	1887	1887	1885	367
643	20250312	093600	11423449	1888	1888	1888	1888	0
644	20250312	093500	11423449	1888	1875	1888	1875	280
645	20250312	093400	10898319	1875	1876	1876	1875	584
646	20250312	093300	9802941	1893	1893	1893	1893	0
647	20250312	093200	9802941	1893	1873	1893	1873	510
648	20250312	093100	8847307	1892	1892	1892	1892	5
649	20250312	093000	8837847	1894	1894	1894	1894	0
650	20250312	092900	8837847	1894	1894	1894	1894	0
651	20250312	092800	8837847	1894	1894	1894	1894	0
652	20250312	092700	8837847	1894	1884	1894	1872	489
653	20250312	092600	7921502	1895	1895	1895	1895	150
654	20250312	092500	7637252	1895	1891	1895	1888	5
655	20250312	092400	7627788	1897	1897	1897	1897	0
656	20250312	092300	7627788	1897	1897	1897	1897	10
657	20250312	092200	7608818	1896	1896	1896	1896	0
658	20250312	092100	7608818	1896	1896	1896	1896	1260
659	20250312	092000	5219858	1896	1896	1896	1896	10
660	20250312	091900	5200898	1880	1880	1880	1880	0
661	20250312	091800	5200898	1880	1885	1896	1880	78
662	20250312	091700	5053763	1899	1899	1899	1899	0
663	20250312	091600	5053763	1899	1899	1899	1899	10
664	20250312	091500	5034773	1898	1898	1898	1876	400
665	20250312	091400	4282903	1879	1879	1879	1879	0
666	20250312	091300	4282903	1879	1879	1879	1879	120
667	20250312	091200	4057423	1900	1900	1900	1900	0
668	20250312	091100	4057423	1900	1900	1900	1900	0
669	20250312	091000	4057423	1900	1900	1900	1900	381
670	20250312	090900	3333523	1918	1918	1918	1918	0
671	20250312	090800	3333523	1918	1918	1918	1918	0
672	20250312	090700	3333523	1918	1918	1918	1918	0
673	20250312	090600	3333523	1918	1918	1918	1918	0
674	20250312	090500	3333523	1918	1879	1918	1876	210
675	20250312	090400	2938792	1879	1918	1920	1879	610
676	20250312	090300	1792195	1879	1878	1879	1878	2
677	20250312	090200	1788438	1921	1921	1921	1921	0
678	20250312	090100	1788438	1921	1921	1921	1921	429
679	20250312	090000	964329	1863	1866	1867	1862	517