KissMeData/131400/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	202700	713087676	1917	1917	1917	1917	10351
3	20250304	202600	713087676	1917	1917	1917	1917	0
4	20250304	202500	713087676	1917	1917	1917	1917	0
5	20250304	202400	713087676	1917	1917	1917	1917	0
6	20250304	202300	713087676	1917	1917	1917	1917	0
7	20250304	202200	713087676	1917	1917	1917	1917	0
8	20250304	202100	713087676	1917	1917	1917	1917	0
9	20250304	202000	713087676	1917	1917	1917	1917	0
10	20250304	201900	713087676	1917	1917	1917	1917	0
11	20250304	201800	713087676	1917	1917	1917	1917	0
12	20250304	201700	713087676	1917	1917	1917	1917	0
13	20250304	201600	713087676	1917	1917	1917	1917	0
14	20250304	201500	713087676	1917	1917	1917	1917	0
15	20250304	201400	713087676	1917	1917	1917	1917	0
16	20250304	201300	713087676	1917	1917	1917	1917	0
17	20250304	201200	713087676	1917	1917	1917	1917	0
18	20250304	201100	713087676	1917	1917	1917	1917	0
19	20250304	201000	713087676	1917	1917	1917	1917	0
20	20250304	200900	713087676	1917	1917	1917	1917	0
21	20250304	200800	713087676	1917	1917	1917	1917	0
22	20250304	200700	713087676	1917	1917	1917	1917	0
23	20250304	200600	713087676	1917	1917	1917	1917	0
24	20250304	200500	713087676	1917	1917	1917	1917	0
25	20250304	200400	713087676	1917	1917	1917	1917	0
26	20250304	200300	713087676	1917	1917	1917	1917	0
27	20250304	200200	713087676	1917	1917	1917	1917	0
28	20250304	200100	713087676	1917	1917	1917	1917	0
29	20250304	200000	713087676	1917	1917	1917	1917	0
30	20250304	195900	713087676	1917	1917	1917	1917	0
31	20250304	195800	713087676	1917	1917	1917	1917	0
32	20250304	195700	713087676	1917	1917	1917	1917	10351
33	20250304	195600	713087676	1917	1917	1917	1917	0
34	20250304	195500	713087676	1917	1917	1917	1917	0
35	20250304	195400	713087676	1917	1917	1917	1917	0
36	20250304	195300	713087676	1917	1917	1917	1917	0
37	20250304	195200	713087676	1917	1917	1917	1917	0
38	20250304	195100	713087676	1917	1917	1917	1917	0
39	20250304	195000	713087676	1917	1917	1917	1917	0
40	20250304	194900	713087676	1917	1917	1917	1917	0
41	20250304	194800	713087676	1917	1917	1917	1917	0
42	20250304	194700	713087676	1917	1917	1917	1917	0
43	20250304	194600	713087676	1917	1917	1917	1917	0
44	20250304	194500	713087676	1917	1917	1917	1917	0
45	20250304	194400	713087676	1917	1917	1917	1917	0
46	20250304	194300	713087676	1917	1917	1917	1917	0
47	20250304	194200	713087676	1917	1917	1917	1917	0
48	20250304	194100	713087676	1917	1917	1917	1917	0
49	20250304	194000	713087676	1917	1917	1917	1917	0
50	20250304	193900	713087676	1917	1917	1917	1917	0
51	20250304	193800	713087676	1917	1917	1917	1917	0
52	20250304	193700	713087676	1917	1917	1917	1917	0
53	20250304	193600	713087676	1917	1917	1917	1917	0
54	20250304	193500	713087676	1917	1917	1917	1917	0
55	20250304	193400	713087676	1917	1917	1917	1917	0
56	20250304	193300	713087676	1917	1917	1917	1917	0
57	20250304	193200	713087676	1917	1917	1917	1917	0
58	20250304	193100	713087676	1917	1917	1917	1917	0
59	20250304	193000	713087676	1917	1917	1917	1917	0
60	20250304	192900	713087676	1917	1917	1917	1917	0
61	20250304	192800	713087676	1917	1917	1917	1917	0
62	20250304	192700	713087676	1917	1917	1917	1917	10351
63	20250304	192600	713087676	1917	1917	1917	1917	0
64	20250304	192500	713087676	1917	1917	1917	1917	0
65	20250304	192400	713087676	1917	1917	1917	1917	0
66	20250304	192300	713087676	1917	1917	1917	1917	0
67	20250304	192200	713087676	1917	1917	1917	1917	0
68	20250304	192100	713087676	1917	1917	1917	1917	0
69	20250304	192000	713087676	1917	1917	1917	1917	0
70	20250304	191900	713087676	1917	1917	1917	1917	0
71	20250304	191800	713087676	1917	1917	1917	1917	0
72	20250304	191700	713087676	1917	1917	1917	1917	0
73	20250304	191600	713087676	1917	1917	1917	1917	0
74	20250304	191500	713087676	1917	1917	1917	1917	0
75	20250304	191400	713087676	1917	1917	1917	1917	0
76	20250304	191300	713087676	1917	1917	1917	1917	0
77	20250304	191200	713087676	1917	1917	1917	1917	0
78	20250304	191100	713087676	1917	1917	1917	1917	0
79	20250304	191000	713087676	1917	1917	1917	1917	0
80	20250304	190900	713087676	1917	1917	1917	1917	0
81	20250304	190800	713087676	1917	1917	1917	1917	0
82	20250304	190700	713087676	1917	1917	1917	1917	0
83	20250304	190600	713087676	1917	1917	1917	1917	0
84	20250304	190500	713087676	1917	1917	1917	1917	0
85	20250304	190400	713087676	1917	1917	1917	1917	0
86	20250304	190300	713087676	1917	1917	1917	1917	0
87	20250304	190200	713087676	1917	1917	1917	1917	0
88	20250304	190100	713087676	1917	1917	1917	1917	0
89	20250304	190000	713087676	1917	1917	1917	1917	0
90	20250304	185900	713087676	1917	1917	1917	1917	0
91	20250304	185800	713087676	1917	1917	1917	1917	0
92	20250304	185700	713087676	1917	1917	1917	1917	10351
93	20250304	185600	713087676	1917	1917	1917	1917	0
94	20250304	185500	713087676	1917	1917	1917	1917	0
95	20250304	185400	713087676	1917	1917	1917	1917	0
96	20250304	185300	713087676	1917	1917	1917	1917	0
97	20250304	185200	713087676	1917	1917	1917	1917	0
98	20250304	185100	713087676	1917	1917	1917	1917	0
99	20250304	185000	713087676	1917	1917	1917	1917	0
100	20250304	184900	713087676	1917	1917	1917	1917	0
101	20250304	184800	713087676	1917	1917	1917	1917	0
102	20250304	184700	713087676	1917	1917	1917	1917	0
103	20250304	184600	713087676	1917	1917	1917	1917	0
104	20250304	184500	713087676	1917	1917	1917	1917	0
105	20250304	184400	713087676	1917	1917	1917	1917	0
106	20250304	184300	713087676	1917	1917	1917	1917	0
107	20250304	184200	713087676	1917	1917	1917	1917	0
108	20250304	184100	713087676	1917	1917	1917	1917	0
109	20250304	184000	713087676	1917	1917	1917	1917	0
110	20250304	183900	713087676	1917	1917	1917	1917	0
111	20250304	183800	713087676	1917	1917	1917	1917	0
112	20250304	183700	713087676	1917	1917	1917	1917	0
113	20250304	183600	713087676	1917	1917	1917	1917	0
114	20250304	183500	713087676	1917	1917	1917	1917	0
115	20250304	183400	713087676	1917	1917	1917	1917	0
116	20250304	183300	713087676	1917	1917	1917	1917	0
117	20250304	183200	713087676	1917	1917	1917	1917	0
118	20250304	183100	713087676	1917	1917	1917	1917	0
119	20250304	183000	713087676	1917	1917	1917	1917	0
120	20250304	182900	713087676	1917	1917	1917	1917	0
121	20250304	182800	713087676	1917	1917	1917	1917	0
122	20250304	182700	713087676	1917	1917	1917	1917	10351
123	20250304	182600	713087676	1917	1917	1917	1917	0
124	20250304	182500	713087676	1917	1917	1917	1917	0
125	20250304	182400	713087676	1917	1917	1917	1917	0
126	20250304	182300	713087676	1917	1917	1917	1917	0
127	20250304	182200	713087676	1917	1917	1917	1917	0
128	20250304	182100	713087676	1917	1917	1917	1917	0
129	20250304	182000	713087676	1917	1917	1917	1917	0
130	20250304	181900	713087676	1917	1917	1917	1917	0
131	20250304	181800	713087676	1917	1917	1917	1917	0
132	20250304	181700	713087676	1917	1917	1917	1917	0
133	20250304	181600	713087676	1917	1917	1917	1917	0
134	20250304	181500	713087676	1917	1917	1917	1917	0
135	20250304	181400	713087676	1917	1917	1917	1917	0
136	20250304	181300	713087676	1917	1917	1917	1917	0
137	20250304	181200	713087676	1917	1917	1917	1917	0
138	20250304	181100	713087676	1917	1917	1917	1917	0
139	20250304	181000	713087676	1917	1917	1917	1917	0
140	20250304	180900	713087676	1917	1917	1917	1917	0
141	20250304	180800	713087676	1917	1917	1917	1917	0
142	20250304	180700	713087676	1917	1917	1917	1917	0
143	20250304	180600	713087676	1917	1917	1917	1917	0
144	20250304	180500	713087676	1917	1917	1917	1917	0
145	20250304	180400	713087676	1917	1917	1917	1917	0
146	20250304	180300	713087676	1917	1917	1917	1917	0
147	20250304	180200	713087676	1917	1917	1917	1917	0
148	20250304	180100	713087676	1917	1917	1917	1917	0
149	20250304	180000	713087676	1917	1917	1917	1917	0
150	20250304	175900	713087676	1917	1917	1917	1917	0
151	20250304	175800	713087676	1917	1917	1917	1917	0
152	20250304	175700	713087676	1917	1917	1917	1917	10351
153	20250304	175600	713087676	1917	1917	1917	1917	0
154	20250304	175500	713087676	1917	1917	1917	1917	0
155	20250304	175400	713087676	1917	1917	1917	1917	0
156	20250304	175300	713087676	1917	1917	1917	1917	0
157	20250304	175200	713087676	1917	1917	1917	1917	0
158	20250304	175100	713087676	1917	1917	1917	1917	0
159	20250304	175000	713087676	1917	1917	1917	1917	0
160	20250304	174900	713087676	1917	1917	1917	1917	0
161	20250304	174800	713087676	1917	1917	1917	1917	0
162	20250304	174700	713087676	1917	1917	1917	1917	0
163	20250304	174600	713087676	1917	1917	1917	1917	0
164	20250304	174500	713087676	1917	1917	1917	1917	0
165	20250304	174400	713087676	1917	1917	1917	1917	0
166	20250304	174300	713087676	1917	1917	1917	1917	0
167	20250304	174200	713087676	1917	1917	1917	1917	0
168	20250304	174100	713087676	1917	1917	1917	1917	0
169	20250304	174000	713087676	1917	1917	1917	1917	0
170	20250304	173900	713087676	1917	1917	1917	1917	0
171	20250304	173800	713087676	1917	1917	1917	1917	0
172	20250304	173700	713087676	1917	1917	1917	1917	0
173	20250304	173600	713087676	1917	1917	1917	1917	0
174	20250304	173500	713087676	1917	1917	1917	1917	0
175	20250304	173400	713087676	1917	1917	1917	1917	0
176	20250304	173300	713087676	1917	1917	1917	1917	0
177	20250304	173200	713087676	1917	1917	1917	1917	0
178	20250304	173100	713087676	1917	1917	1917	1917	0
179	20250304	173000	713087676	1917	1917	1917	1917	0
180	20250304	172900	713087676	1917	1917	1917	1917	0
181	20250304	172800	713087676	1917	1917	1917	1917	0
182	20250304	172700	713087676	1917	1917	1917	1917	10351
183	20250304	172600	713087676	1917	1917	1917	1917	0
184	20250304	172500	713087676	1917	1917	1917	1917	0
185	20250304	172400	713087676	1917	1917	1917	1917	0
186	20250304	172300	713087676	1917	1917	1917	1917	0
187	20250304	172200	713087676	1917	1917	1917	1917	0
188	20250304	172100	713087676	1917	1917	1917	1917	0
189	20250304	172000	713087676	1917	1917	1917	1917	0
190	20250304	171900	713087676	1917	1917	1917	1917	0
191	20250304	171800	713087676	1917	1917	1917	1917	0
192	20250304	171700	713087676	1917	1917	1917	1917	0
193	20250304	171600	713087676	1917	1917	1917	1917	0
194	20250304	171500	713087676	1917	1917	1917	1917	0
195	20250304	171400	713087676	1917	1917	1917	1917	0
196	20250304	171300	713087676	1917	1917	1917	1917	0
197	20250304	171200	713087676	1917	1917	1917	1917	0
198	20250304	171100	713087676	1917	1917	1917	1917	0
199	20250304	171000	713087676	1917	1917	1917	1917	0
200	20250304	170900	713087676	1917	1917	1917	1917	0
201	20250304	170800	713087676	1917	1917	1917	1917	0
202	20250304	170700	713087676	1917	1917	1917	1917	0
203	20250304	170600	713087676	1917	1917	1917	1917	0
204	20250304	170500	713087676	1917	1917	1917	1917	0
205	20250304	170400	713087676	1917	1917	1917	1917	0
206	20250304	170300	713087676	1917	1917	1917	1917	0
207	20250304	170200	713087676	1917	1917	1917	1917	0
208	20250304	170100	713087676	1917	1917	1917	1917	0
209	20250304	170000	713087676	1917	1917	1917	1917	0
210	20250304	165900	713087676	1917	1917	1917	1917	0
211	20250304	165800	713087676	1917	1917	1917	1917	0
212	20250304	165700	713087676	1917	1917	1917	1917	10351
213	20250304	165600	713087676	1917	1917	1917	1917	0
214	20250304	165500	713087676	1917	1917	1917	1917	0
215	20250304	165400	713087676	1917	1917	1917	1917	0
216	20250304	165300	713087676	1917	1917	1917	1917	0
217	20250304	165200	713087676	1917	1917	1917	1917	0
218	20250304	165100	713087676	1917	1917	1917	1917	0
219	20250304	165000	713087676	1917	1917	1917	1917	0
220	20250304	164900	713087676	1917	1917	1917	1917	0
221	20250304	164800	713087676	1917	1917	1917	1917	0
222	20250304	164700	713087676	1917	1917	1917	1917	0
223	20250304	164600	713087676	1917	1917	1917	1917	0
224	20250304	164500	713087676	1917	1917	1917	1917	0
225	20250304	164400	713087676	1917	1917	1917	1917	0
226	20250304	164300	713087676	1917	1917	1917	1917	0
227	20250304	164200	713087676	1917	1917	1917	1917	0
228	20250304	164100	713087676	1917	1917	1917	1917	0
229	20250304	164000	713087676	1917	1917	1917	1917	0
230	20250304	163900	713087676	1917	1917	1917	1917	0
231	20250304	163800	713087676	1917	1917	1917	1917	0
232	20250304	163700	713087676	1917	1917	1917	1917	0
233	20250304	163600	713087676	1917	1917	1917	1917	0
234	20250304	163500	713087676	1917	1917	1917	1917	0
235	20250304	163400	713087676	1917	1917	1917	1917	0
236	20250304	163300	713087676	1917	1917	1917	1917	0
237	20250304	163200	713087676	1917	1917	1917	1917	0
238	20250304	163100	713087676	1917	1917	1917	1917	0
239	20250304	163000	713087676	1917	1917	1917	1917	0
240	20250304	162900	713087676	1917	1917	1917	1917	0
241	20250304	162800	713087676	1917	1917	1917	1917	0
242	20250304	162700	713087676	1917	1917	1917	1917	10351
243	20250304	162600	713087676	1917	1917	1917	1917	0
244	20250304	162500	713087676	1917	1917	1917	1917	0
245	20250304	162400	713087676	1917	1917	1917	1917	0
246	20250304	162300	713087676	1917	1917	1917	1917	0
247	20250304	162200	713087676	1917	1917	1917	1917	0
248	20250304	162100	713087676	1917	1917	1917	1917	0
249	20250304	162000	713087676	1917	1917	1917	1917	0
250	20250304	161900	713087676	1917	1917	1917	1917	0
251	20250304	161800	713087676	1917	1917	1917	1917	0
252	20250304	161700	713087676	1917	1917	1917	1917	0
253	20250304	161600	713087676	1917	1917	1917	1917	0
254	20250304	161500	713087676	1917	1917	1917	1917	0
255	20250304	161400	713087676	1917	1917	1917	1917	0
256	20250304	161300	713087676	1917	1917	1917	1917	0
257	20250304	161200	713087676	1917	1917	1917	1917	0
258	20250304	161100	713087676	1917	1917	1917	1917	0
259	20250304	161000	713087676	1917	1917	1917	1917	0
260	20250304	160900	713087676	1917	1917	1917	1917	0
261	20250304	160800	713087676	1917	1917	1917	1917	0
262	20250304	160700	713087676	1917	1917	1917	1917	0
263	20250304	160600	713087676	1917	1917	1917	1917	0
264	20250304	160500	713087676	1917	1917	1917	1917	0
265	20250304	160400	713087676	1917	1917	1917	1917	0
266	20250304	160300	713087676	1917	1917	1917	1917	0
267	20250304	160200	713087676	1917	1917	1917	1917	0
268	20250304	160100	713087676	1917	1917	1917	1917	0
269	20250304	160000	713087676	1917	1917	1917	1917	0
270	20250304	155900	713087676	1917	1917	1917	1917	0
271	20250304	155800	713087676	1917	1917	1917	1917	0
272	20250304	155700	713087676	1917	1917	1917	1917	10351
273	20250304	155600	713087676	1917	1917	1917	1917	0
274	20250304	155500	713087676	1917	1917	1917	1917	0
275	20250304	155400	713087676	1917	1917	1917	1917	0
276	20250304	155300	713087676	1917	1917	1917	1917	0
277	20250304	155200	713087676	1917	1917	1917	1917	0
278	20250304	155100	713087676	1917	1917	1917	1917	0
279	20250304	155000	713087676	1917	1917	1917	1917	0
280	20250304	154900	713087676	1917	1917	1917	1917	0
281	20250304	154800	713087676	1917	1917	1917	1917	0
282	20250304	154700	713087676	1917	1917	1917	1917	0
283	20250304	154600	713087676	1917	1917	1917	1917	0
284	20250304	154500	713087676	1917	1917	1917	1917	0
285	20250304	154400	713087676	1917	1917	1917	1917	0
286	20250304	154300	713087676	1917	1917	1917	1917	0
287	20250304	154200	713087676	1917	1917	1917	1917	0
288	20250304	154100	713087676	1917	1917	1917	1917	0
289	20250304	154000	713087676	1917	1917	1917	1917	0
290	20250304	153900	713087676	1917	1917	1917	1917	0
291	20250304	153800	713087676	1917	1917	1917	1917	0
292	20250304	153700	713087676	1917	1917	1917	1917	0
293	20250304	153600	713087676	1917	1917	1917	1917	0
294	20250304	153500	713087676	1917	1917	1917	1917	0
295	20250304	153400	713087676	1917	1917	1917	1917	0
296	20250304	153300	713087676	1917	1917	1917	1917	0
297	20250304	153200	713087676	1917	1917	1917	1917	0
298	20250304	153100	713087676	1917	1917	1917	1917	0
299	20250304	153000	713087676	1917	1917	1917	1917	10351
300	20250304	152900	693244809	1922	1922	1922	1922	0
301	20250304	152800	693244809	1922	1922	1922	1922	0
302	20250304	152700	693244809	1922	1922	1922	1922	0
303	20250304	152600	693244809	1922	1922	1922	1922	0
304	20250304	152500	693244809	1922	1922	1922	1922	0
305	20250304	152400	693244809	1922	1922	1922	1922	0
306	20250304	152300	693244809	1922	1922	1922	1922	0
307	20250304	152200	693244809	1922	1922	1922	1922	0
308	20250304	152100	693244809	1922	1922	1922	1922	0
309	20250304	152000	693244809	1922	1922	1922	1922	0
310	20250304	151900	693244809	1922	1918	1922	1918	761
311	20250304	151800	691785127	1918	1919	1919	1918	508
312	20250304	151700	690810604	1923	1923	1923	1923	22
313	20250304	151600	690768298	1923	1921	1923	1919	5861
314	20250304	151500	679515719	1923	1924	1924	1921	115
315	20250304	151400	679294617	1925	1926	1927	1925	1880
316	20250304	151300	675673863	1927	1927	1927	1927	100
317	20250304	151200	675481163	1928	1928	1928	1928	101
318	20250304	151100	675286435	1928	1928	1928	1928	0
319	20250304	151000	675286435	1928	1928	1928	1928	10
320	20250304	150900	675267155	1929	1929	1929	1929	1
321	20250304	150800	675265226	1929	1929	1929	1929	3
322	20250304	150700	675259439	1929	1929	1929	1929	59
323	20250304	150600	675145628	1929	1929	1929	1929	0
324	20250304	150500	675145628	1929	1926	1929	1926	758
325	20250304	150400	673684493	1926	1926	1926	1926	0
326	20250304	150300	673684493	1926	1927	1927	1926	104
327	20250304	150200	673484088	1926	1926	1926	1926	830
328	20250304	150100	671885508	1919	1927	1927	1919	2633
329	20250304	150000	666829712	1927	1927	1927	1927	0
330	20250304	145900	666829712	1927	1927	1927	1927	0
331	20250304	145800	666829712	1927	1925	1927	1925	258
332	20250304	145700	666333060	1925	1925	1925	1925	1
333	20250304	145600	666331135	1924	1924	1924	1924	500
334	20250304	145500	665369135	1925	1920	1925	1920	752
335	20250304	145400	663924790	1920	1924	1924	1920	1000
336	20250304	145300	662004278	1924	1924	1924	1924	45
337	20250304	145200	661917698	1924	1924	1924	1924	5
338	20250304	145100	661908078	1924	1924	1924	1924	1
339	20250304	145000	661906154	1920	1920	1920	1920	0
340	20250304	144900	661906154	1920	1920	1920	1920	1
341	20250304	144800	661904234	1924	1924	1924	1924	31
342	20250304	144700	661844590	1925	1925	1925	1925	30
343	20250304	144600	661786840	1925	1925	1925	1925	0
344	20250304	144500	661786840	1925	1925	1925	1925	2
345	20250304	144400	661782990	1925	1925	1925	1925	0
346	20250304	144300	661782990	1925	1925	1925	1925	408
347	20250304	144200	660997590	1925	1925	1925	1920	5400
348	20250304	144100	650627190	1920	1924	1924	1920	1021
349	20250304	144000	648666786	1924	1924	1924	1924	337
350	20250304	143900	648018398	1924	1924	1924	1924	70
351	20250304	143800	647883718	1919	1919	1919	1919	0
352	20250304	143700	647883718	1919	1920	1920	1919	100
353	20250304	143600	647691817	1924	1919	1924	1919	658
354	20250304	143500	646428610	1920	1920	1924	1920	211
355	20250304	143400	646023278	1920	1920	1920	1919	1281
356	20250304	143300	643564258	1920	1925	1925	1920	3663
357	20250304	143200	636531242	1921	1925	1925	1920	891
358	20250304	143100	634819482	1925	1924	1925	1924	500
359	20250304	143000	633857327	1924	1924	1924	1924	705
360	20250304	142900	632500907	1924	1924	1924	1924	564
361	20250304	142800	631415771	1920	1925	1925	1920	1805
362	20250304	142700	627944277	1921	1921	1921	1920	1889
363	20250304	142600	624316344	1925	1925	1925	1925	1
364	20250304	142500	624314419	1927	1927	1927	1927	0
365	20250304	142400	624314419	1927	1926	1927	1926	6
366	20250304	142300	624302862	1926	1927	1927	1926	1129
367	20250304	142200	622127388	1927	1927	1927	1927	0
368	20250304	142100	622127388	1927	1927	1927	1927	0
369	20250304	142000	622127388	1927	1927	1927	1927	15
370	20250304	141900	622098483	1927	1927	1927	1927	1
371	20250304	141800	622096556	1927	1927	1927	1927	0
372	20250304	141700	622096556	1927	1927	1927	1927	1
373	20250304	141600	622094629	1920	1920	1928	1920	1201
374	20250304	141500	619788701	1927	1927	1927	1927	500
375	20250304	141400	618825201	1927	1927	1927	1921	997
376	20250304	141300	616906964	1927	1927	1927	1927	900
377	20250304	141200	615172664	1927	1927	1927	1927	300
378	20250304	141100	614594564	1927	1927	1927	1927	50
379	20250304	141000	614498214	1927	1927	1927	1927	1
380	20250304	140900	614496287	1920	1920	1920	1920	0
381	20250304	140800	614496287	1920	1920	1920	1920	100
382	20250304	140700	614304287	1920	1921	1921	1920	322
383	20250304	140600	613685997	1927	1928	1928	1921	335
384	20250304	140500	613040264	1928	1928	1928	1928	201
385	20250304	140400	612652736	1925	1929	1929	1925	2330
386	20250304	140300	608166886	1925	1925	1925	1925	57
387	20250304	140200	608057161	1920	1923	1923	1920	1746
388	20250304	140100	604704246	1924	1925	1925	1924	34
389	20250304	140000	604638808	1929	1929	1929	1929	291
390	20250304	135900	604077469	1929	1925	1929	1925	387
391	20250304	135800	603331186	1925	1925	1925	1925	710
392	20250304	135700	601964436	1925	1925	1925	1925	1700
393	20250304	135600	598691936	1925	1925	1925	1924	363
394	20250304	135500	597993186	1924	1924	1924	1924	262
395	20250304	135400	597489098	1921	1921	1921	1920	2890
396	20250304	135300	591937409	1920	1920	1920	1920	0
397	20250304	135200	591937409	1920	1920	1920	1920	617
398	20250304	135100	590752769	1920	1922	1922	1920	3061
399	20250304	135000	584870002	1921	1924	1924	1921	5708
400	20250304	134900	573894501	1925	1925	1925	1925	0
401	20250304	134800	573894501	1925	1925	1925	1925	4
402	20250304	134700	573886801	1925	1925	1925	1925	19
403	20250304	134600	573850226	1925	1925	1925	1925	1257
404	20250304	134500	571430501	1925	1925	1925	1925	5
405	20250304	134400	571420876	1927	1929	1929	1927	272
406	20250304	134300	570896693	1929	1929	1929	1929	0
407	20250304	134200	570896693	1929	1929	1929	1929	2
408	20250304	134100	570892835	1928	1928	1928	1928	0
409	20250304	134000	570892835	1928	1935	1935	1928	42
410	20250304	133900	570811747	1935	1935	1935	1935	20
411	20250304	133800	570773047	1937	1937	1937	1937	1
412	20250304	133700	570771110	1927	1928	1929	1927	2200
413	20250304	133600	566529965	1940	1940	1940	1940	1
414	20250304	133500	566528025	1939	1939	1939	1939	0
415	20250304	133400	566528025	1939	1939	1939	1939	200
416	20250304	133300	566140225	1928	1940	1940	1928	604
417	20250304	133200	564970313	1940	1941	1941	1940	400
418	20250304	133100	564194013	1926	1928	1928	1926	1000
419	20250304	133000	562267459	1927	1929	1929	1927	1730
420	20250304	132900	558931709	1936	1940	1940	1936	214
421	20250304	132800	558516953	1940	1940	1940	1940	518
422	20250304	132700	557512033	1940	1937	1940	1936	511
423	20250304	132600	556521829	1937	1934	1939	1934	306
424	20250304	132500	555929407	1934	1934	1934	1934	400
425	20250304	132400	555155807	1934	1934	1934	1934	700
426	20250304	132300	553802007	1934	1933	1934	1933	400
427	20250304	132200	553028607	1925	1925	1925	1925	0
428	20250304	132100	553028607	1925	1925	1925	1925	1784
429	20250304	132000	549594407	1933	1933	1933	1933	410
430	20250304	131900	548801877	1933	1933	1933	1933	0
431	20250304	131800	548801877	1933	1933	1933	1933	1
432	20250304	131700	548799944	1933	1933	1933	1933	50
433	20250304	131600	548703294	1923	1924	1924	1923	77
434	20250304	131500	548555160	1924	1925	1925	1924	2000
435	20250304	131400	544706967	1924	1924	1924	1924	0
436	20250304	131300	544706967	1924	1925	1925	1924	2358
437	20250304	131200	540169654	1934	1927	1934	1926	251
438	20250304	131100	539686170	1927	1927	1934	1927	3810
439	20250304	131000	532327430	1934	1934	1934	1934	0
440	20250304	130900	532327430	1934	1934	1934	1934	0
441	20250304	130800	532327430	1934	1934	1934	1934	1
442	20250304	130700	532325496	1926	1926	1926	1926	0
443	20250304	130600	532325496	1926	1926	1934	1926	484
444	20250304	130500	531393304	1927	1927	1927	1927	0
445	20250304	130400	531393304	1927	1927	1927	1927	0
446	20250304	130300	531393304	1927	1927	1927	1927	0
447	20250304	130200	531393304	1927	1927	1927	1927	0
448	20250304	130100	531393304	1927	1927	1927	1927	170
449	20250304	130000	531065714	1927	1927	1927	1927	32
450	20250304	125900	531004050	1927	1927	1927	1927	0
451	20250304	125800	531004050	1927	1925	1927	1925	502
452	20250304	125700	530037696	1927	1927	1927	1927	1
453	20250304	125600	530035769	1924	1924	1924	1924	273
454	20250304	125500	529510517	1923	1923	1923	1923	404
455	20250304	125400	528733625	1924	1924	1924	1924	1313
456	20250304	125300	526207413	1924	1924	1924	1924	0
457	20250304	125200	526207413	1924	1924	1924	1924	2018
458	20250304	125100	522324781	1927	1924	1927	1924	840
459	20250304	125000	520707121	1924	1924	1924	1924	0
460	20250304	124900	520707121	1924	1924	1924	1924	1
461	20250304	124800	520705197	1924	1927	1927	1924	80
462	20250304	124700	520551161	1928	1928	1928	1928	21
463	20250304	124600	520510673	1927	1927	1927	1927	0
464	20250304	124500	520510673	1927	1927	1927	1927	679
465	20250304	124400	519202240	1923	1923	1923	1923	0
466	20250304	124300	519202240	1923	1923	1923	1923	128
467	20250304	124200	518956096	1923	1923	1923	1923	0
468	20250304	124100	518956096	1923	1923	1923	1923	0
469	20250304	124000	518956096	1923	1923	1923	1923	1007
470	20250304	123900	517019635	1923	1926	1926	1923	9416
471	20250304	123800	498903211	1925	1925	1925	1925	329
472	20250304	123700	498269886	1924	1926	1926	1924	362
473	20250304	123600	497573042	1925	1925	1925	1925	3
474	20250304	123500	497567267	1925	1925	1925	1925	220
475	20250304	123400	497143767	1928	1928	1928	1928	0
476	20250304	123300	497143767	1928	1928	1928	1928	80
477	20250304	123200	496989527	1928	1928	1928	1928	1
478	20250304	123100	496987599	1925	1924	1925	1923	711
479	20250304	123000	495620320	1925	1925	1925	1925	1
480	20250304	122900	495618395	1924	1924	1924	1924	37
481	20250304	122800	495547207	1923	1923	1923	1923	1000
482	20250304	122700	493624207	1923	1923	1923	1923	350
483	20250304	122600	492951157	1924	1924	1924	1924	255
484	20250304	122500	492460537	1924	1924	1924	1924	14
485	20250304	122400	492433601	1923	1923	1923	1923	1356
486	20250304	122300	489826013	1923	1923	1923	1923	0
487	20250304	122200	489826013	1923	1923	1924	1923	158
488	20250304	122100	489522178	1923	1923	1923	1923	91
489	20250304	122000	489347185	1923	1923	1923	1923	150
490	20250304	121900	489058735	1924	1924	1924	1924	0
491	20250304	121800	489058735	1924	1924	1924	1924	1
492	20250304	121700	489056811	1924	1924	1924	1924	3
493	20250304	121600	489051039	1924	1924	1924	1924	0
494	20250304	121500	489051039	1924	1924	1924	1924	0
495	20250304	121400	489051039	1924	1924	1924	1924	37
496	20250304	121300	488979851	1924	1924	1924	1924	168
497	20250304	121200	488656619	1925	1925	1925	1925	101
498	20250304	121100	488462194	1926	1926	1926	1926	3
499	20250304	121000	488456416	1924	1924	1924	1924	0
500	20250304	120900	488456416	1924	1925	1925	1924	1845
501	20250304	120800	484905387	1926	1927	1927	1926	474
502	20250304	120700	483992462	1927	1928	1928	1927	2
503	20250304	120600	483988607	1931	1931	1931	1931	0
504	20250304	120500	483988607	1931	1931	1931	1931	1
505	20250304	120400	483986676	1926	1934	1934	1926	2146
506	20250304	120300	479845689	1934	1929	1934	1929	635
507	20250304	120200	478620769	1935	1935	1935	1930	239
508	20250304	120100	478159489	1929	1929	1929	1929	0
509	20250304	120000	478159489	1929	1929	1929	1929	10
510	20250304	115900	478140199	1929	1929	1929	1929	0
511	20250304	115800	478140199	1929	1929	1929	1929	0
512	20250304	115700	478140199	1929	1929	1929	1929	0
513	20250304	115600	478140199	1929	1929	1929	1929	101
514	20250304	115500	477945370	1935	1934	1935	1934	2
515	20250304	115400	477941501	1930	1931	1931	1930	1165
516	20250304	115300	475692887	1935	1935	1935	1932	290
517	20250304	115200	475132184	1935	1935	1935	1935	412
518	20250304	115100	474334964	1935	1935	1935	1935	335
519	20250304	115000	473686739	1935	1935	1935	1935	52
520	20250304	114900	473586119	1935	1935	1935	1935	1
521	20250304	114800	473584184	1932	1932	1932	1932	0
522	20250304	114700	473584184	1932	1932	1932	1932	650
523	20250304	114600	472328384	1932	1931	1932	1931	604
524	20250304	114500	471162049	1931	1925	1931	1925	368
525	20250304	114400	470452079	1924	1925	1925	1924	314
526	20250304	114300	469847781	1924	1925	1925	1924	1151
527	20250304	114200	467632295	1927	1929	1929	1927	2031
528	20250304	114100	463717644	1929	1929	1929	1929	2
529	20250304	114000	463713786	1928	1928	1928	1928	37
530	20250304	113900	463642450	1927	1927	1927	1927	445
531	20250304	113800	462784935	1925	1925	1925	1925	541
532	20250304	113700	461743510	1927	1927	1927	1927	16
533	20250304	113600	461712678	1927	1927	1927	1927	1013
534	20250304	113500	459760627	1927	1927	1927	1927	0
535	20250304	113400	459760627	1927	1927	1927	1927	0
536	20250304	113300	459760627	1927	1927	1927	1927	0
537	20250304	113200	459760627	1927	1927	1927	1927	1
538	20250304	113100	459758700	1921	1921	1927	1921	1638
539	20250304	113000	456608412	1921	1926	1926	1921	1729
540	20250304	112900	453286749	1926	1926	1926	1926	778
541	20250304	112800	451788321	1926	1926	1926	1926	0
542	20250304	112700	451788321	1926	1926	1926	1926	1
543	20250304	112600	451786395	1922	1922	1922	1922	966
544	20250304	112500	449929743	1923	1923	1923	1923	724
545	20250304	112400	448537491	1926	1925	1926	1923	680
546	20250304	112300	447229578	1925	1925	1925	1925	2
547	20250304	112200	447225728	1925	1925	1925	1925	100
548	20250304	112100	447033228	1925	1925	1925	1925	100
549	20250304	112000	446840728	1923	1923	1923	1923	0
550	20250304	111900	446840728	1923	1924	1924	1923	2616
551	20250304	111800	441809045	1925	1925	1925	1925	1001
552	20250304	111700	439882120	1926	1926	1927	1926	381
553	20250304	111600	439148214	1926	1926	1926	1926	154
554	20250304	111500	438851610	1926	1926	1926	1926	96
555	20250304	111400	438666714	1927	1927	1927	1927	9
556	20250304	111300	438649371	1927	1927	1927	1927	20
557	20250304	111200	438610831	1927	1927	1927	1927	1
558	20250304	111100	438608904	1924	1927	1927	1924	128
559	20250304	111000	438362257	1927	1927	1927	1927	376
560	20250304	110900	437637705	1928	1928	1928	1928	1
561	20250304	110800	437635777	1929	1929	1929	1929	6
562	20250304	110700	437624203	1929	1929	1929	1929	0
563	20250304	110600	437624203	1929	1929	1929	1929	0
564	20250304	110500	437624203	1929	1929	1929	1929	0
565	20250304	110400	437624203	1929	1929	1929	1929	0
566	20250304	110300	437624203	1929	1929	1929	1929	0
567	20250304	110200	437624203	1929	1929	1929	1929	0
568	20250304	110100	437624203	1929	1929	1929	1929	2
569	20250304	110000	437620345	1930	1930	1930	1928	121
570	20250304	105900	437386845	1930	1930	1930	1930	1
571	20250304	105800	437384915	1930	1930	1930	1930	0
572	20250304	105700	437384915	1930	1930	1930	1930	309
573	20250304	105600	436788545	1930	1930	1930	1930	0
574	20250304	105500	436788545	1930	1930	1930	1930	1
575	20250304	105400	436786615	1931	1932	1932	1930	778
576	20250304	105300	435284326	1932	1931	1932	1924	1220
577	20250304	105200	432930604	1931	1931	1931	1931	123
578	20250304	105100	432693091	1931	1931	1931	1931	1
579	20250304	105000	432691160	1931	1931	1931	1931	16
580	20250304	104900	432660264	1931	1922	1931	1922	10423
581	20250304	104800	412627225	1922	1920	1922	1920	901
582	20250304	104700	410897141	1920	1920	1920	1920	1587
583	20250304	104600	407850101	1919	1920	1920	1919	80
584	20250304	104500	407696580	1920	1922	1922	1920	1518
585	20250304	104400	404781645	1922	1922	1922	1922	1
586	20250304	104300	404779723	1922	1922	1922	1922	2670
587	20250304	104200	399647983	1927	1927	1927	1927	3
588	20250304	104100	399642202	1920	1923	1923	1920	1004
589	20250304	104000	397711516	1927	1919	1927	1919	3290
590	20250304	103900	391397156	1920	1924	1924	1920	5613
591	20250304	103800	380619002	1925	1927	1927	1925	86
592	20250304	103700	380453300	1930	1927	1930	1927	8
593	20250304	103600	380437875	1925	1925	1925	1925	20
594	20250304	103500	380399375	1921	1922	1922	1921	500
595	20250304	103400	379438774	1922	1922	1922	1922	1216
596	20250304	103300	377101622	1922	1931	1931	1922	1413
597	20250304	103200	374381719	1931	1932	1932	1931	465
598	20250304	103100	373483704	1932	1932	1932	1922	1635
599	20250304	103000	370334778	1933	1922	1934	1921	2901
600	20250304	102900	364756819	1928	1925	1928	1925	360
601	20250304	102800	364063716	1937	1937	1937	1937	100
602	20250304	102700	363870016	1925	1932	1932	1925	332
603	20250304	102600	363230106	1925	1940	1940	1925	6369
604	20250304	102500	350967611	1940	1941	1941	1926	533
605	20250304	102400	349933217	1941	1936	1941	1924	612
606	20250304	102300	348747392	1936	1936	1936	1923	518
607	20250304	102200	347746423	1936	1936	1936	1936	305
608	20250304	102100	347155943	1923	1936	1936	1922	17793
609	20250304	102000	312920466	1926	1927	1927	1926	1983
610	20250304	101900	309099708	1928	1935	1935	1927	1532
611	20250304	101800	306145878	1936	1936	1936	1936	0
612	20250304	101700	306145878	1936	1936	1936	1936	10
613	20250304	101600	306126518	1936	1936	1936	1936	0
614	20250304	101500	306126518	1936	1935	1936	1927	4025
615	20250304	101400	298345486	1935	1934	1935	1934	549
616	20250304	101300	297283700	1934	1933	1934	1933	48
617	20250304	101200	297190914	1933	1928	1933	1928	204
618	20250304	101100	296797082	1926	1926	1926	1926	1000
619	20250304	101000	294871082	1926	1926	1926	1926	572
620	20250304	100900	293769410	1926	1930	1930	1926	2192
621	20250304	100800	289547505	1936	1929	1936	1929	4019
622	20250304	100700	281790791	1930	1926	1930	1926	686
623	20250304	100600	280469444	1927	1930	1930	1927	2981
624	20250304	100500	274721461	1936	1936	1936	1936	50
625	20250304	100400	274624661	1936	1932	1936	1931	43
626	20250304	100300	274541612	1932	1933	1933	1931	4583
627	20250304	100200	265687692	1934	1935	1939	1934	1164
628	20250304	100100	263436418	1935	1941	1942	1935	71
629	20250304	100000	263298816	1942	1944	1944	1942	30
630	20250304	095900	263240526	1944	1946	1946	1931	189
631	20250304	095800	262875366	1938	1946	1946	1938	314
632	20250304	095700	262266463	1946	1946	1947	1945	279
633	20250304	095600	261723528	1946	1946	1946	1946	23
634	20250304	095500	261678770	1946	1949	1949	1940	304
635	20250304	095400	261086581	1949	1949	1949	1944	574
636	20250304	095300	259967940	1950	1941	1950	1941	192
637	20250304	095200	259595187	1941	1941	1941	1941	152
638	20250304	095100	259300155	1941	1933	1941	1932	6920
639	20250304	095000	245923680	1933	1934	1934	1933	1547
640	20250304	094900	242932795	1934	1935	1938	1934	3451
641	20250304	094800	236248052	1935	1934	1935	1934	49
642	20250304	094700	236153268	1934	1934	1934	1934	1
643	20250304	094600	236151334	1934	1934	1934	1934	10
644	20250304	094500	236131994	1932	1932	1932	1932	254
645	20250304	094400	235641266	1932	1932	1932	1932	1352
646	20250304	094300	233029202	1932	1929	1932	1929	2757
647	20250304	094200	227706007	1925	1925	1925	1925	104
648	20250304	094100	227505807	1925	1930	1930	1925	470
649	20250304	094000	226600503	1930	1931	1931	1930	152
650	20250304	093900	226307138	1934	1934	1934	1934	1
651	20250304	093800	226305204	1932	1932	1932	1932	0
652	20250304	093700	226305204	1932	1932	1932	1932	36
653	20250304	093600	226235652	1933	1934	1934	1933	2115
654	20250304	093500	222147351	1934	1934	1935	1934	1005
655	20250304	093400	220203680	1934	1934	1934	1934	83
656	20250304	093300	220043158	1937	1929	1937	1929	612
657	20250304	093200	218861835	1924	1926	1926	1924	3801
658	20250304	093100	211547500	1929	1926	1929	1925	8963
659	20250304	093000	194292597	1927	1929	1929	1927	39
660	20250304	092900	194217432	1926	1929	1929	1926	727
661	20250304	092800	192817193	1926	1929	1929	1926	1041
662	20250304	092700	190812114	1930	1930	1930	1924	2378
663	20250304	092600	186227798	1929	1930	1930	1925	540
664	20250304	092500	185186698	1930	1930	1930	1930	104
665	20250304	092400	184985978	1924	1932	1933	1924	1119
666	20250304	092300	182830882	1933	1933	1933	1933	1
667	20250304	092200	182828949	1924	1933	1933	1924	4778
668	20250304	092100	173632597	1935	1941	1941	1935	37
669	20250304	092000	173560956	1939	1937	1941	1937	7409
670	20250304	091900	159189576	1937	1937	1937	1937	397
671	20250304	091800	158420587	1937	1926	1937	1924	3959
672	20250304	091700	150802230	1939	1931	1940	1925	2505
673	20250304	091600	145961317	1932	1933	1933	1932	1126
674	20250304	091500	143784779	1933	1932	1933	1932	508
675	20250304	091400	142803321	1932	1932	1936	1932	1055
676	20250304	091300	140765018	1936	1938	1939	1932	230
677	20250304	091200	140320565	1924	1916	1924	1915	5015
678	20250304	091100	130710396	1916	1923	1927	1915	14593
679	20250304	091000	102686512	1928	1946	1946	1925	8707
680	20250304	090900	85895686	1946	1948	1948	1931	1944
681	20250304	090800	82125247	1949	1935	1953	1930	420
682	20250304	090700	81308193	1954	1958	1958	1923	440
683	20250304	090600	80448484	1958	1922	1958	1922	4030
684	20250304	090500	72695449	1922	1931	1934	1920	7907
685	20250304	090400	57433029	1931	1937	1940	1920	4975
686	20250304	090300	47846509	1940	1975	1975	1940	11045
687	20250304	090200	26311468	1950	1950	1950	1950	1173
688	20250304	090100	24024118	1950	1970	1980	1947	9601
689	20250304	090000	5210619	1970	1965	2000	1965	2645