KissMeData/131400/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	202800	428979460	1948	1948	1948	1948	1615
3	20250305	202700	428979460	1948	1948	1948	1948	0
4	20250305	202600	428979460	1948	1948	1948	1948	0
5	20250305	202500	428979460	1948	1948	1948	1948	0
6	20250305	202400	428979460	1948	1948	1948	1948	0
7	20250305	202300	428979460	1948	1948	1948	1948	0
8	20250305	202200	428979460	1948	1948	1948	1948	0
9	20250305	202100	428979460	1948	1948	1948	1948	0
10	20250305	202000	428979460	1948	1948	1948	1948	0
11	20250305	201900	428979460	1948	1948	1948	1948	0
12	20250305	201800	428979460	1948	1948	1948	1948	0
13	20250305	201700	428979460	1948	1948	1948	1948	0
14	20250305	201600	428979460	1948	1948	1948	1948	0
15	20250305	201500	428979460	1948	1948	1948	1948	0
16	20250305	201400	428979460	1948	1948	1948	1948	0
17	20250305	201300	428979460	1948	1948	1948	1948	0
18	20250305	201200	428979460	1948	1948	1948	1948	0
19	20250305	201100	428979460	1948	1948	1948	1948	0
20	20250305	201000	428979460	1948	1948	1948	1948	0
21	20250305	200900	428979460	1948	1948	1948	1948	0
22	20250305	200800	428979460	1948	1948	1948	1948	0
23	20250305	200700	428979460	1948	1948	1948	1948	0
24	20250305	200600	428979460	1948	1948	1948	1948	0
25	20250305	200500	428979460	1948	1948	1948	1948	0
26	20250305	200400	428979460	1948	1948	1948	1948	0
27	20250305	200300	428979460	1948	1948	1948	1948	0
28	20250305	200200	428979460	1948	1948	1948	1948	0
29	20250305	200100	428979460	1948	1948	1948	1948	0
30	20250305	200000	428979460	1948	1948	1948	1948	0
31	20250305	195900	428979460	1948	1948	1948	1948	0
32	20250305	195800	428979460	1948	1948	1948	1948	1615
33	20250305	195700	428979460	1948	1948	1948	1948	0
34	20250305	195600	428979460	1948	1948	1948	1948	0
35	20250305	195500	428979460	1948	1948	1948	1948	0
36	20250305	195400	428979460	1948	1948	1948	1948	0
37	20250305	195300	428979460	1948	1948	1948	1948	0
38	20250305	195200	428979460	1948	1948	1948	1948	0
39	20250305	195100	428979460	1948	1948	1948	1948	0
40	20250305	195000	428979460	1948	1948	1948	1948	0
41	20250305	194900	428979460	1948	1948	1948	1948	0
42	20250305	194800	428979460	1948	1948	1948	1948	0
43	20250305	194700	428979460	1948	1948	1948	1948	0
44	20250305	194600	428979460	1948	1948	1948	1948	0
45	20250305	194500	428979460	1948	1948	1948	1948	0
46	20250305	194400	428979460	1948	1948	1948	1948	0
47	20250305	194300	428979460	1948	1948	1948	1948	0
48	20250305	194200	428979460	1948	1948	1948	1948	0
49	20250305	194100	428979460	1948	1948	1948	1948	0
50	20250305	194000	428979460	1948	1948	1948	1948	0
51	20250305	193900	428979460	1948	1948	1948	1948	0
52	20250305	193800	428979460	1948	1948	1948	1948	0
53	20250305	193700	428979460	1948	1948	1948	1948	0
54	20250305	193600	428979460	1948	1948	1948	1948	0
55	20250305	193500	428979460	1948	1948	1948	1948	0
56	20250305	193400	428979460	1948	1948	1948	1948	0
57	20250305	193300	428979460	1948	1948	1948	1948	0
58	20250305	193200	428979460	1948	1948	1948	1948	0
59	20250305	193100	428979460	1948	1948	1948	1948	0
60	20250305	193000	428979460	1948	1948	1948	1948	0
61	20250305	192900	428979460	1948	1948	1948	1948	0
62	20250305	192800	428979460	1948	1948	1948	1948	1615
63	20250305	192700	428979460	1948	1948	1948	1948	0
64	20250305	192600	428979460	1948	1948	1948	1948	0
65	20250305	192500	428979460	1948	1948	1948	1948	0
66	20250305	192400	428979460	1948	1948	1948	1948	0
67	20250305	192300	428979460	1948	1948	1948	1948	0
68	20250305	192200	428979460	1948	1948	1948	1948	0
69	20250305	192100	428979460	1948	1948	1948	1948	0
70	20250305	192000	428979460	1948	1948	1948	1948	0
71	20250305	191900	428979460	1948	1948	1948	1948	0
72	20250305	191800	428979460	1948	1948	1948	1948	0
73	20250305	191700	428979460	1948	1948	1948	1948	0
74	20250305	191600	428979460	1948	1948	1948	1948	0
75	20250305	191500	428979460	1948	1948	1948	1948	0
76	20250305	191400	428979460	1948	1948	1948	1948	0
77	20250305	191300	428979460	1948	1948	1948	1948	0
78	20250305	191200	428979460	1948	1948	1948	1948	0
79	20250305	191100	428979460	1948	1948	1948	1948	0
80	20250305	191000	428979460	1948	1948	1948	1948	0
81	20250305	190900	428979460	1948	1948	1948	1948	0
82	20250305	190800	428979460	1948	1948	1948	1948	0
83	20250305	190700	428979460	1948	1948	1948	1948	0
84	20250305	190600	428979460	1948	1948	1948	1948	0
85	20250305	190500	428979460	1948	1948	1948	1948	0
86	20250305	190400	428979460	1948	1948	1948	1948	0
87	20250305	190300	428979460	1948	1948	1948	1948	0
88	20250305	190200	428979460	1948	1948	1948	1948	0
89	20250305	190100	428979460	1948	1948	1948	1948	0
90	20250305	190000	428979460	1948	1948	1948	1948	0
91	20250305	185900	428979460	1948	1948	1948	1948	0
92	20250305	185800	428979460	1948	1948	1948	1948	1615
93	20250305	185700	428979460	1948	1948	1948	1948	0
94	20250305	185600	428979460	1948	1948	1948	1948	0
95	20250305	185500	428979460	1948	1948	1948	1948	0
96	20250305	185400	428979460	1948	1948	1948	1948	0
97	20250305	185300	428979460	1948	1948	1948	1948	0
98	20250305	185200	428979460	1948	1948	1948	1948	0
99	20250305	185100	428979460	1948	1948	1948	1948	0
100	20250305	185000	428979460	1948	1948	1948	1948	0
101	20250305	184900	428979460	1948	1948	1948	1948	0
102	20250305	184800	428979460	1948	1948	1948	1948	0
103	20250305	184700	428979460	1948	1948	1948	1948	0
104	20250305	184600	428979460	1948	1948	1948	1948	0
105	20250305	184500	428979460	1948	1948	1948	1948	0
106	20250305	184400	428979460	1948	1948	1948	1948	0
107	20250305	184300	428979460	1948	1948	1948	1948	0
108	20250305	184200	428979460	1948	1948	1948	1948	0
109	20250305	184100	428979460	1948	1948	1948	1948	0
110	20250305	184000	428979460	1948	1948	1948	1948	0
111	20250305	183900	428979460	1948	1948	1948	1948	0
112	20250305	183800	428979460	1948	1948	1948	1948	0
113	20250305	183700	428979460	1948	1948	1948	1948	0
114	20250305	183600	428979460	1948	1948	1948	1948	0
115	20250305	183500	428979460	1948	1948	1948	1948	0
116	20250305	183400	428979460	1948	1948	1948	1948	0
117	20250305	183300	428979460	1948	1948	1948	1948	0
118	20250305	183200	428979460	1948	1948	1948	1948	0
119	20250305	183100	428979460	1948	1948	1948	1948	0
120	20250305	183000	428979460	1948	1948	1948	1948	0
121	20250305	182900	428979460	1948	1948	1948	1948	0
122	20250305	182800	428979460	1948	1948	1948	1948	1615
123	20250305	182700	428979460	1948	1948	1948	1948	0
124	20250305	182600	428979460	1948	1948	1948	1948	0
125	20250305	182500	428979460	1948	1948	1948	1948	0
126	20250305	182400	428979460	1948	1948	1948	1948	0
127	20250305	182300	428979460	1948	1948	1948	1948	0
128	20250305	182200	428979460	1948	1948	1948	1948	0
129	20250305	182100	428979460	1948	1948	1948	1948	0
130	20250305	182000	428979460	1948	1948	1948	1948	0
131	20250305	181900	428979460	1948	1948	1948	1948	0
132	20250305	181800	428979460	1948	1948	1948	1948	0
133	20250305	181700	428979460	1948	1948	1948	1948	0
134	20250305	181600	428979460	1948	1948	1948	1948	0
135	20250305	181500	428979460	1948	1948	1948	1948	0
136	20250305	181400	428979460	1948	1948	1948	1948	0
137	20250305	181300	428979460	1948	1948	1948	1948	0
138	20250305	181200	428979460	1948	1948	1948	1948	0
139	20250305	181100	428979460	1948	1948	1948	1948	0
140	20250305	181000	428979460	1948	1948	1948	1948	0
141	20250305	180900	428979460	1948	1948	1948	1948	0
142	20250305	180800	428979460	1948	1948	1948	1948	0
143	20250305	180700	428979460	1948	1948	1948	1948	0
144	20250305	180600	428979460	1948	1948	1948	1948	0
145	20250305	180500	428979460	1948	1948	1948	1948	0
146	20250305	180400	428979460	1948	1948	1948	1948	0
147	20250305	180300	428979460	1948	1948	1948	1948	0
148	20250305	180200	428979460	1948	1948	1948	1948	0
149	20250305	180100	428979460	1948	1948	1948	1948	0
150	20250305	180000	428979460	1948	1948	1948	1948	0
151	20250305	175900	428979460	1948	1948	1948	1948	0
152	20250305	175800	428979460	1948	1948	1948	1948	1615
153	20250305	175700	428979460	1948	1948	1948	1948	0
154	20250305	175600	428979460	1948	1948	1948	1948	0
155	20250305	175500	428979460	1948	1948	1948	1948	0
156	20250305	175400	428979460	1948	1948	1948	1948	0
157	20250305	175300	428979460	1948	1948	1948	1948	0
158	20250305	175200	428979460	1948	1948	1948	1948	0
159	20250305	175100	428979460	1948	1948	1948	1948	0
160	20250305	175000	428979460	1948	1948	1948	1948	0
161	20250305	174900	428979460	1948	1948	1948	1948	0
162	20250305	174800	428979460	1948	1948	1948	1948	0
163	20250305	174700	428979460	1948	1948	1948	1948	0
164	20250305	174600	428979460	1948	1948	1948	1948	0
165	20250305	174500	428979460	1948	1948	1948	1948	0
166	20250305	174400	428979460	1948	1948	1948	1948	0
167	20250305	174300	428979460	1948	1948	1948	1948	0
168	20250305	174200	428979460	1948	1948	1948	1948	0
169	20250305	174100	428979460	1948	1948	1948	1948	0
170	20250305	174000	428979460	1948	1948	1948	1948	0
171	20250305	173900	428979460	1948	1948	1948	1948	0
172	20250305	173800	428979460	1948	1948	1948	1948	0
173	20250305	173700	428979460	1948	1948	1948	1948	0
174	20250305	173600	428979460	1948	1948	1948	1948	0
175	20250305	173500	428979460	1948	1948	1948	1948	0
176	20250305	173400	428979460	1948	1948	1948	1948	0
177	20250305	173300	428979460	1948	1948	1948	1948	0
178	20250305	173200	428979460	1948	1948	1948	1948	0
179	20250305	173100	428979460	1948	1948	1948	1948	0
180	20250305	173000	428979460	1948	1948	1948	1948	0
181	20250305	172900	428979460	1948	1948	1948	1948	0
182	20250305	172800	428979460	1948	1948	1948	1948	1615
183	20250305	172700	428979460	1948	1948	1948	1948	0
184	20250305	172600	428979460	1948	1948	1948	1948	0
185	20250305	172500	428979460	1948	1948	1948	1948	0
186	20250305	172400	428979460	1948	1948	1948	1948	0
187	20250305	172300	428979460	1948	1948	1948	1948	0
188	20250305	172200	428979460	1948	1948	1948	1948	0
189	20250305	172100	428979460	1948	1948	1948	1948	0
190	20250305	172000	428979460	1948	1948	1948	1948	0
191	20250305	171900	428979460	1948	1948	1948	1948	0
192	20250305	171800	428979460	1948	1948	1948	1948	0
193	20250305	171700	428979460	1948	1948	1948	1948	0
194	20250305	171600	428979460	1948	1948	1948	1948	0
195	20250305	171500	428979460	1948	1948	1948	1948	0
196	20250305	171400	428979460	1948	1948	1948	1948	0
197	20250305	171300	428979460	1948	1948	1948	1948	0
198	20250305	171200	428979460	1948	1948	1948	1948	0
199	20250305	171100	428979460	1948	1948	1948	1948	0
200	20250305	171000	428979460	1948	1948	1948	1948	0
201	20250305	170900	428979460	1948	1948	1948	1948	0
202	20250305	170800	428979460	1948	1948	1948	1948	0
203	20250305	170700	428979460	1948	1948	1948	1948	0
204	20250305	170600	428979460	1948	1948	1948	1948	0
205	20250305	170500	428979460	1948	1948	1948	1948	0
206	20250305	170400	428979460	1948	1948	1948	1948	0
207	20250305	170300	428979460	1948	1948	1948	1948	0
208	20250305	170200	428979460	1948	1948	1948	1948	0
209	20250305	170100	428979460	1948	1948	1948	1948	0
210	20250305	170000	428979460	1948	1948	1948	1948	0
211	20250305	165900	428979460	1948	1948	1948	1948	0
212	20250305	165800	428979460	1948	1948	1948	1948	1615
213	20250305	165700	428979460	1948	1948	1948	1948	0
214	20250305	165600	428979460	1948	1948	1948	1948	0
215	20250305	165500	428979460	1948	1948	1948	1948	0
216	20250305	165400	428979460	1948	1948	1948	1948	0
217	20250305	165300	428979460	1948	1948	1948	1948	0
218	20250305	165200	428979460	1948	1948	1948	1948	0
219	20250305	165100	428979460	1948	1948	1948	1948	0
220	20250305	165000	428979460	1948	1948	1948	1948	0
221	20250305	164900	428979460	1948	1948	1948	1948	0
222	20250305	164800	428979460	1948	1948	1948	1948	0
223	20250305	164700	428979460	1948	1948	1948	1948	0
224	20250305	164600	428979460	1948	1948	1948	1948	0
225	20250305	164500	428979460	1948	1948	1948	1948	0
226	20250305	164400	428979460	1948	1948	1948	1948	0
227	20250305	164300	428979460	1948	1948	1948	1948	0
228	20250305	164200	428979460	1948	1948	1948	1948	0
229	20250305	164100	428979460	1948	1948	1948	1948	0
230	20250305	164000	428979460	1948	1948	1948	1948	0
231	20250305	163900	428979460	1948	1948	1948	1948	0
232	20250305	163800	428979460	1948	1948	1948	1948	0
233	20250305	163700	428979460	1948	1948	1948	1948	0
234	20250305	163600	428979460	1948	1948	1948	1948	0
235	20250305	163500	428979460	1948	1948	1948	1948	0
236	20250305	163400	428979460	1948	1948	1948	1948	0
237	20250305	163300	428979460	1948	1948	1948	1948	0
238	20250305	163200	428979460	1948	1948	1948	1948	0
239	20250305	163100	428979460	1948	1948	1948	1948	0
240	20250305	163000	428979460	1948	1948	1948	1948	0
241	20250305	162900	428979460	1948	1948	1948	1948	0
242	20250305	162800	428979460	1948	1948	1948	1948	1615
243	20250305	162700	428979460	1948	1948	1948	1948	0
244	20250305	162600	428979460	1948	1948	1948	1948	0
245	20250305	162500	428979460	1948	1948	1948	1948	0
246	20250305	162400	428979460	1948	1948	1948	1948	0
247	20250305	162300	428979460	1948	1948	1948	1948	0
248	20250305	162200	428979460	1948	1948	1948	1948	0
249	20250305	162100	428979460	1948	1948	1948	1948	0
250	20250305	162000	428979460	1948	1948	1948	1948	0
251	20250305	161900	428979460	1948	1948	1948	1948	0
252	20250305	161800	428979460	1948	1948	1948	1948	0
253	20250305	161700	428979460	1948	1948	1948	1948	0
254	20250305	161600	428979460	1948	1948	1948	1948	0
255	20250305	161500	428979460	1948	1948	1948	1948	0
256	20250305	161400	428979460	1948	1948	1948	1948	0
257	20250305	161300	428979460	1948	1948	1948	1948	0
258	20250305	161200	428979460	1948	1948	1948	1948	0
259	20250305	161100	428979460	1948	1948	1948	1948	0
260	20250305	161000	428979460	1948	1948	1948	1948	0
261	20250305	160900	428979460	1948	1948	1948	1948	0
262	20250305	160800	428979460	1948	1948	1948	1948	0
263	20250305	160700	428979460	1948	1948	1948	1948	0
264	20250305	160600	428979460	1948	1948	1948	1948	0
265	20250305	160500	428979460	1948	1948	1948	1948	0
266	20250305	160400	428979460	1948	1948	1948	1948	0
267	20250305	160300	428979460	1948	1948	1948	1948	0
268	20250305	160200	428979460	1948	1948	1948	1948	0
269	20250305	160100	428979460	1948	1948	1948	1948	0
270	20250305	160000	428979460	1948	1948	1948	1948	0
271	20250305	155900	428979460	1948	1948	1948	1948	0
272	20250305	155800	428979460	1948	1948	1948	1948	1615
273	20250305	155700	428979460	1948	1948	1948	1948	0
274	20250305	155600	428979460	1948	1948	1948	1948	0
275	20250305	155500	428979460	1948	1948	1948	1948	0
276	20250305	155400	428979460	1948	1948	1948	1948	0
277	20250305	155300	428979460	1948	1948	1948	1948	0
278	20250305	155200	428979460	1948	1948	1948	1948	0
279	20250305	155100	428979460	1948	1948	1948	1948	0
280	20250305	155000	428979460	1948	1948	1948	1948	0
281	20250305	154900	428979460	1948	1948	1948	1948	0
282	20250305	154800	428979460	1948	1948	1948	1948	0
283	20250305	154700	428979460	1948	1948	1948	1948	0
284	20250305	154600	428979460	1948	1948	1948	1948	0
285	20250305	154500	428979460	1948	1948	1948	1948	0
286	20250305	154400	428979460	1948	1948	1948	1948	0
287	20250305	154300	428979460	1948	1948	1948	1948	0
288	20250305	154200	428979460	1948	1948	1948	1948	0
289	20250305	154100	428979460	1948	1948	1948	1948	0
290	20250305	154000	428979460	1948	1948	1948	1948	0
291	20250305	153900	428979460	1948	1948	1948	1948	0
292	20250305	153800	428979460	1948	1948	1948	1948	0
293	20250305	153700	428979460	1948	1948	1948	1948	0
294	20250305	153600	428979460	1948	1948	1948	1948	0
295	20250305	153500	428979460	1948	1948	1948	1948	0
296	20250305	153400	428979460	1948	1948	1948	1948	0
297	20250305	153300	428979460	1948	1948	1948	1948	0
298	20250305	153200	428979460	1948	1948	1948	1948	0
299	20250305	153100	428979460	1948	1948	1948	1948	0
300	20250305	153000	428979460	1948	1948	1948	1948	1615
301	20250305	152900	425833440	1949	1949	1949	1949	0
302	20250305	152800	425833440	1949	1949	1949	1949	0
303	20250305	152700	425833440	1949	1949	1949	1949	0
304	20250305	152600	425833440	1949	1949	1949	1949	0
305	20250305	152500	425833440	1949	1949	1949	1949	0
306	20250305	152400	425833440	1949	1949	1949	1949	0
307	20250305	152300	425833440	1949	1949	1949	1949	0
308	20250305	152200	425833440	1949	1949	1949	1949	0
309	20250305	152100	425833440	1949	1949	1949	1949	0
310	20250305	152000	425833440	1949	1949	1949	1949	0
311	20250305	151900	425833440	1949	1945	1949	1945	233
312	20250305	151800	425379723	1949	1949	1949	1949	98
313	20250305	151700	425188721	1947	1947	1947	1947	13
314	20250305	151600	425163410	1949	1949	1949	1949	514
315	20250305	151500	424161624	1950	1949	1950	1949	2427
316	20250305	151400	419431400	1949	1948	1949	1948	3480
317	20250305	151300	412649077	1945	1945	1945	1944	3512
318	20250305	151200	405821729	1944	1945	1946	1944	3508
319	20250305	151100	399001686	1949	1949	1949	1949	4
320	20250305	151000	398993890	1949	1942	1949	1942	7759
321	20250305	150900	383900406	1942	1942	1942	1940	6
322	20250305	150800	383888757	1933	1933	1933	1933	122
323	20250305	150700	383652931	1933	1942	1942	1933	785
324	20250305	150600	382135004	1942	1942	1942	1942	1
325	20250305	150500	382133062	1936	1936	1936	1936	0
326	20250305	150400	382133062	1936	1942	1944	1936	1667
327	20250305	150300	378898560	1942	1940	1942	1940	151
328	20250305	150200	378605320	1940	1940	1940	1940	102
329	20250305	150100	378407440	1940	1942	1942	1940	1994
330	20250305	150000	374536528	1945	1945	1945	1945	0
331	20250305	145900	374536528	1945	1945	1945	1945	74
332	20250305	145800	374392598	1946	1946	1946	1946	229
333	20250305	145700	373946964	1946	1946	1946	1946	2659
334	20250305	145600	368772550	1945	1947	1948	1945	4795
335	20250305	145500	359440883	1947	1947	1947	1947	2
336	20250305	145400	359436989	1947	1947	1947	1947	500
337	20250305	145300	358463489	1947	1947	1947	1947	0
338	20250305	145200	358463489	1947	1947	1947	1947	2
339	20250305	145100	358459595	1947	1947	1947	1947	1
340	20250305	145000	358457648	1947	1945	1947	1945	54
341	20250305	144900	358352616	1945	1945	1945	1945	0
342	20250305	144800	358352616	1945	1935	1945	1933	5393
343	20250305	144700	347891990	1939	1939	1939	1939	0
344	20250305	144600	347891990	1939	1939	1939	1939	1
345	20250305	144500	347890051	1934	1936	1937	1934	2622
346	20250305	144400	342811260	1935	1936	1936	1935	500
347	20250305	144300	341843758	1937	1937	1937	1937	2
348	20250305	144200	341839884	1937	1937	1937	1937	0
349	20250305	144100	341839884	1937	1937	1937	1937	0
350	20250305	144000	341839884	1937	1937	1937	1937	0
351	20250305	143900	341839884	1937	1937	1937	1937	0
352	20250305	143800	341839884	1937	1937	1937	1937	77
353	20250305	143700	341690735	1937	1937	1937	1937	0
354	20250305	143600	341690735	1937	1937	1937	1937	0
355	20250305	143500	341690735	1937	1937	1937	1937	0
356	20250305	143400	341690735	1937	1937	1937	1937	30
357	20250305	143300	341632625	1937	1937	1937	1937	20
358	20250305	143200	341593885	1937	1937	1937	1937	5
359	20250305	143100	341584200	1932	1932	1932	1932	0
360	20250305	143000	341584200	1932	1932	1932	1932	0
361	20250305	142900	341584200	1932	1932	1932	1932	0
362	20250305	142800	341584200	1932	1932	1932	1932	1028
363	20250305	142700	339598104	1935	1935	1935	1935	247
364	20250305	142600	339120159	1935	1935	1935	1935	0
365	20250305	142500	339120159	1935	1935	1935	1932	503
366	20250305	142400	338148354	1936	1936	1936	1936	0
367	20250305	142300	338148354	1936	1936	1936	1936	8
368	20250305	142200	338132866	1937	1937	1937	1937	355
369	20250305	142100	337445231	1939	1939	1939	1939	0
370	20250305	142000	337445231	1939	1939	1939	1939	100
371	20250305	141900	337251331	1939	1940	1940	1939	558
372	20250305	141800	336169364	1940	1940	1940	1940	4
373	20250305	141700	336161604	1940	1940	1940	1940	231
374	20250305	141600	335713464	1941	1940	1941	1940	140
375	20250305	141500	335441863	1941	1941	1941	1941	3
376	20250305	141400	335436040	1941	1941	1941	1940	666
377	20250305	141300	334143335	1940	1940	1940	1940	0
378	20250305	141200	334143335	1940	1940	1940	1940	0
379	20250305	141100	334143335	1940	1940	1940	1940	221
380	20250305	141000	333714595	1940	1940	1940	1940	350
381	20250305	140900	333035595	1940	1940	1940	1940	0
382	20250305	140800	333035595	1940	1940	1940	1940	19
383	20250305	140700	332998735	1940	1940	1940	1940	0
384	20250305	140600	332998735	1940	1940	1940	1940	0
385	20250305	140500	332998735	1940	1940	1940	1940	56
386	20250305	140400	332890095	1940	1940	1940	1940	90
387	20250305	140300	332715495	1940	1940	1940	1940	0
388	20250305	140200	332715495	1940	1940	1940	1940	0
389	20250305	140100	332715495	1940	1940	1940	1940	0
390	20250305	140000	332715495	1940	1940	1940	1940	6
391	20250305	135900	332703855	1940	1940	1940	1940	1
392	20250305	135800	332701915	1940	1940	1940	1940	0
393	20250305	135700	332701915	1940	1940	1940	1940	0
394	20250305	135600	332701915	1940	1940	1940	1940	114
395	20250305	135500	332480755	1940	1940	1940	1940	35
396	20250305	135400	332412855	1937	1937	1937	1937	0
397	20250305	135300	332412855	1937	1937	1937	1937	0
398	20250305	135200	332412855	1937	1937	1937	1937	218
399	20250305	135100	331990589	1937	1937	1937	1937	1901
400	20250305	135000	328308352	1937	1937	1937	1937	28
401	20250305	134900	328254116	1937	1935	1937	1935	1406
402	20250305	134800	325531722	1935	1935	1935	1935	0
403	20250305	134700	325531722	1935	1935	1935	1935	296
404	20250305	134600	324958962	1935	1935	1935	1935	0
405	20250305	134500	324958962	1935	1935	1935	1935	0
406	20250305	134400	324958962	1935	1935	1935	1935	3
407	20250305	134300	324953157	1935	1927	1935	1927	1802
408	20250305	134200	321480688	1927	1927	1927	1927	0
409	20250305	134100	321480688	1927	1935	1935	1927	7001
410	20250305	134000	307988132	1930	1930	1930	1930	600
411	20250305	133900	306830132	1930	1936	1936	1930	3026
412	20250305	133800	300988963	1937	1937	1937	1937	0
413	20250305	133700	300988963	1937	1937	1937	1937	1
414	20250305	133600	300987026	1937	1937	1937	1937	0
415	20250305	133500	300987026	1937	1937	1937	1937	0
416	20250305	133400	300987026	1937	1937	1937	1937	0
417	20250305	133300	300987026	1937	1937	1937	1937	50
418	20250305	133200	300890176	1937	1937	1937	1937	11
419	20250305	133100	300868869	1937	1937	1937	1937	0
420	20250305	133000	300868869	1937	1937	1937	1937	0
421	20250305	132900	300868869	1937	1937	1937	1937	0
422	20250305	132800	300868869	1937	1937	1937	1937	10
423	20250305	132700	300849499	1937	1937	1937	1937	0
424	20250305	132600	300849499	1937	1937	1937	1937	2
425	20250305	132500	300845625	1937	1937	1937	1937	0
426	20250305	132400	300845625	1937	1937	1937	1937	53
427	20250305	132300	300742964	1937	1937	1937	1937	0
428	20250305	132200	300742964	1937	1937	1937	1937	5
429	20250305	132100	300733279	1932	1932	1932	1932	537
430	20250305	132000	299695795	1937	1937	1937	1937	0
431	20250305	131900	299695795	1937	1933	1937	1933	5008
432	20250305	131800	290013405	1931	1931	1931	1931	1000
433	20250305	131700	288082405	1930	1930	1930	1930	557
434	20250305	131600	287007395	1930	1930	1930	1930	0
435	20250305	131500	287007395	1930	1930	1930	1930	1947
436	20250305	131400	283249685	1936	1936	1936	1936	0
437	20250305	131300	283249685	1936	1936	1936	1936	0
438	20250305	131200	283249685	1936	1936	1936	1936	0
439	20250305	131100	283249685	1936	1929	1936	1929	501
440	20250305	131000	282283249	1929	1929	1929	1929	398
441	20250305	130900	281515507	1929	1929	1929	1929	0
442	20250305	130800	281515507	1929	1929	1929	1929	46
443	20250305	130700	281426773	1936	1936	1936	1936	45
444	20250305	130600	281339653	1936	1936	1936	1936	0
445	20250305	130500	281339653	1936	1936	1936	1936	6
446	20250305	130400	281328037	1927	1927	1927	1927	0
447	20250305	130300	281328037	1927	1927	1927	1927	10
448	20250305	130200	281308767	1927	1927	1927	1927	5
449	20250305	130100	281299132	1936	1936	1936	1936	1
450	20250305	130000	281297196	1927	1927	1927	1927	0
451	20250305	125900	281297196	1927	1927	1927	1927	246
452	20250305	125800	280823154	1927	1927	1927	1927	6
453	20250305	125700	280811592	1927	1927	1927	1927	1
454	20250305	125600	280809665	1927	1931	1931	1927	1300
455	20250305	125500	278302717	1931	1931	1931	1931	4
456	20250305	125400	278294993	1936	1936	1936	1936	0
457	20250305	125300	278294993	1936	1931	1936	1931	578
458	20250305	125200	277178845	1936	1936	1936	1936	1
459	20250305	125100	277176909	1936	1936	1936	1936	0
460	20250305	125000	277176909	1936	1936	1936	1936	0
461	20250305	124900	277176909	1936	1936	1936	1936	1
462	20250305	124800	277174973	1932	1932	1932	1932	0
463	20250305	124700	277174973	1932	1932	1932	1932	0
464	20250305	124600	277174973	1932	1930	1932	1930	188
465	20250305	124500	276812131	1930	1930	1930	1930	0
466	20250305	124400	276812131	1930	1930	1930	1930	36
467	20250305	124300	276742651	1930	1931	1931	1930	37
468	20250305	124200	276671240	1930	1930	1930	1930	0
469	20250305	124100	276671240	1930	1930	1930	1930	0
470	20250305	124000	276671240	1930	1930	1930	1930	0
471	20250305	123900	276671240	1930	1930	1930	1930	169
472	20250305	123800	276345070	1930	1930	1930	1930	35
473	20250305	123700	276277520	1927	1927	1927	1927	0
474	20250305	123600	276277520	1927	1929	1929	1927	92
475	20250305	123500	276100184	1929	1929	1929	1929	0
476	20250305	123400	276100184	1929	1929	1929	1929	24
477	20250305	123300	276053888	1929	1929	1929	1929	1
478	20250305	123200	276051959	1927	1927	1927	1927	0
479	20250305	123100	276051959	1927	1927	1927	1927	191
480	20250305	123000	275683902	1927	1927	1927	1927	1
481	20250305	122900	275681975	1929	1929	1929	1929	9
482	20250305	122800	275664614	1930	1930	1930	1930	875
483	20250305	122700	273975864	1930	1930	1930	1930	70
484	20250305	122600	273840764	1930	1930	1930	1930	0
485	20250305	122500	273840764	1930	1929	1930	1928	6
486	20250305	122400	273829191	1930	1930	1930	1930	1
487	20250305	122300	273827261	1929	1930	1930	1929	8
488	20250305	122200	273811823	1927	1929	1929	1927	1300
489	20250305	122100	271304691	1929	1929	1929	1929	0
490	20250305	122000	271304691	1929	1929	1929	1929	0
491	20250305	121900	271304691	1929	1929	1929	1929	0
492	20250305	121800	271304691	1929	1929	1929	1929	367
493	20250305	121700	270596748	1929	1929	1929	1929	1445
494	20250305	121600	267809343	1929	1929	1929	1929	387
495	20250305	121500	267062820	1929	1929	1929	1929	0
496	20250305	121400	267062820	1929	1929	1929	1929	429
497	20250305	121300	266235279	1929	1929	1930	1929	361
498	20250305	121200	265538909	1930	1930	1930	1930	0
499	20250305	121100	265538909	1930	1930	1930	1930	0
500	20250305	121000	265538909	1930	1930	1930	1930	201
501	20250305	120900	265150979	1929	1930	1930	1929	74
502	20250305	120800	265008170	1930	1932	1932	1930	2247
503	20250305	120700	260669272	1932	1931	1932	1930	1057
504	20250305	120600	258629054	1932	1932	1932	1932	0
505	20250305	120500	258629054	1932	1932	1932	1932	51
506	20250305	120400	258530522	1931	1932	1932	1931	570
507	20250305	120300	257429552	1932	1932	1932	1932	314
508	20250305	120200	256822904	1932	1932	1932	1932	33
509	20250305	120100	256759148	1932	1932	1932	1931	1161
510	20250305	120000	254517026	1932	1933	1933	1932	1073
511	20250305	115900	252443856	1932	1932	1932	1932	40
512	20250305	115800	252366576	1932	1932	1932	1932	0
513	20250305	115700	252366576	1932	1932	1932	1932	15
514	20250305	115600	252337596	1932	1932	1932	1932	1
515	20250305	115500	252335664	1932	1932	1932	1932	0
516	20250305	115400	252335664	1932	1932	1932	1932	847
517	20250305	115300	250699260	1932	1932	1932	1932	70
518	20250305	115200	250564020	1932	1931	1932	1931	500
519	20250305	115100	249598519	1931	1931	1931	1931	2
520	20250305	115000	249594657	1932	1932	1932	1932	0
521	20250305	114900	249594657	1932	1932	1932	1931	1040
522	20250305	114800	247586388	1932	1932	1932	1932	0
523	20250305	114700	247586388	1932	1932	1932	1932	35
524	20250305	114600	247518768	1936	1936	1936	1936	0
525	20250305	114500	247518768	1936	1937	1937	1932	151
526	20250305	114400	247226451	1932	1932	1932	1932	22
527	20250305	114300	247183947	1940	1940	1940	1940	1
528	20250305	114200	247182007	1932	1935	1940	1932	4
529	20250305	114100	247174268	1932	1932	1932	1932	321
530	20250305	114000	246554096	1932	1940	1940	1932	2135
531	20250305	113900	242425736	1936	1940	1940	1936	12
532	20250305	113800	242402464	1940	1940	1940	1940	5
533	20250305	113700	242392764	1941	1941	1941	1941	6
534	20250305	113600	242381118	1941	1941	1941	1941	1
535	20250305	113500	242379177	1933	1933	1933	1933	0
536	20250305	113400	242379177	1933	1933	1933	1933	0
537	20250305	113300	242379177	1933	1933	1933	1933	0
538	20250305	113200	242379177	1933	1933	1933	1933	1
539	20250305	113100	242377244	1933	1933	1933	1933	0
540	20250305	113000	242377244	1933	1933	1933	1933	0
541	20250305	112900	242377244	1933	1936	1936	1933	3132
542	20250305	112800	236313973	1936	1941	1941	1936	6000
543	20250305	112700	224696369	1941	1942	1942	1941	1000
544	20250305	112600	222754869	1948	1943	1948	1943	152
545	20250305	112500	222458778	1940	1940	1940	1940	0
546	20250305	112400	222458778	1940	1940	1940	1940	0
547	20250305	112300	222458778	1940	1939	1940	1939	1680
548	20250305	112200	219199581	1940	1940	1940	1940	0
549	20250305	112100	219199581	1940	1940	1940	1940	4
550	20250305	112000	219191821	1940	1940	1940	1940	0
551	20250305	111900	219191821	1940	1937	1940	1937	1129
552	20250305	111800	217004936	1936	1935	1936	1935	802
553	20250305	111700	215453065	1935	1937	1937	1935	941
554	20250305	111600	213630980	1938	1939	1940	1938	1051
555	20250305	111500	211594074	1940	1940	1940	1940	0
556	20250305	111400	211594074	1940	1940	1940	1940	0
557	20250305	111300	211594074	1940	1940	1940	1938	32
558	20250305	111200	211532003	1940	1940	1940	1940	1
559	20250305	111100	211530063	1940	1940	1940	1940	852
560	20250305	111000	209877183	1941	1941	1941	1940	760
561	20250305	110900	208402083	1941	1941	1941	1941	14
562	20250305	110800	208374909	1941	1941	1941	1941	26
563	20250305	110700	208324443	1940	1940	1940	1940	0
564	20250305	110600	208324443	1940	1940	1940	1940	600
565	20250305	110500	207160443	1944	1944	1944	1944	1000
566	20250305	110400	205216443	1944	1944	1944	1944	0
567	20250305	110300	205216443	1944	1944	1944	1944	0
568	20250305	110200	205216443	1944	1944	1944	1944	0
569	20250305	110100	205216443	1944	1944	1944	1944	1000
570	20250305	110000	203272443	1944	1939	1944	1939	60
571	20250305	105900	203156093	1939	1939	1939	1939	0
572	20250305	105800	203156093	1939	1939	1939	1939	0
573	20250305	105700	203156093	1939	1939	1939	1939	0
574	20250305	105600	203156093	1939	1949	1949	1939	36
575	20250305	105500	203086029	1949	1949	1949	1949	0
576	20250305	105400	203086029	1949	1949	1949	1949	1
577	20250305	105300	203084080	1950	1950	1950	1950	0
578	20250305	105200	203084080	1950	1950	1950	1950	0
579	20250305	105100	203084080	1950	1945	1950	1940	406
580	20250305	105000	202296387	1940	1940	1940	1940	1323
581	20250305	104900	199729767	1940	1940	1940	1940	0
582	20250305	104800	199729767	1940	1940	1940	1940	0
583	20250305	104700	199729767	1940	1940	1950	1940	1102
584	20250305	104600	197591876	1943	1944	1944	1943	284
585	20250305	104500	197040062	1945	1945	1945	1945	0
586	20250305	104400	197040062	1945	1945	1945	1945	0
587	20250305	104300	197040062	1945	1945	1945	1945	366
588	20250305	104200	196328192	1945	1945	1945	1943	2528
589	20250305	104100	191411234	1951	1951	1951	1951	1
590	20250305	104000	191409283	1945	1945	1945	1945	0
591	20250305	103900	191409283	1945	1945	1945	1945	0
592	20250305	103800	191409283	1945	1952	1952	1945	1095
593	20250305	103700	189278843	1952	1952	1952	1952	0
594	20250305	103600	189278843	1952	1952	1952	1952	30
595	20250305	103500	189220283	1952	1952	1952	1952	18
596	20250305	103400	189185147	1959	1959	1959	1959	1
597	20250305	103300	189183188	1959	1959	1959	1959	0
598	20250305	103200	189183188	1959	1954	1959	1954	1404
599	20250305	103100	186439767	1960	1957	1960	1954	1896
600	20250305	103000	182731644	1960	1960	1960	1960	150
601	20250305	102900	182437644	1960	1960	1960	1960	0
602	20250305	102800	182437644	1960	1954	1960	1954	51
603	20250305	102700	182337984	1959	1959	1959	1959	50
604	20250305	102600	182240034	1960	1960	1960	1960	3
605	20250305	102500	182234154	1954	1954	1954	1954	1035
606	20250305	102400	180211764	1954	1954	1960	1954	9375
607	20250305	102300	161846729	1954	1954	1954	1954	136
608	20250305	102200	161580985	1954	1952	1954	1952	614
609	20250305	102100	160381429	1954	1954	1954	1954	0
610	20250305	102000	160381429	1954	1954	1954	1954	0
611	20250305	101900	160381429	1954	1954	1954	1954	1
612	20250305	101800	160379475	1954	1953	1955	1953	2611
613	20250305	101700	155277153	1953	1936	1953	1935	9673
614	20250305	101600	136422308	1948	1945	1948	1945	2282
615	20250305	101500	131980404	1940	1940	1940	1940	117
616	20250305	101400	131753424	1929	1940	1940	1929	960
617	20250305	101300	129898422	1934	1934	1934	1934	0
618	20250305	101200	129898422	1934	1945	1945	1934	941
619	20250305	101100	128078473	1940	1940	1940	1940	75
620	20250305	101000	127932973	1940	1940	1940	1940	0
621	20250305	100900	127932973	1940	1940	1940	1940	0
622	20250305	100800	127932973	1940	1939	1940	1939	1324
623	20250305	100700	125365712	1939	1939	1939	1939	1041
624	20250305	100600	123347213	1934	1934	1934	1934	100
625	20250305	100500	123153813	1934	1934	1934	1934	203
626	20250305	100400	122761211	1935	1933	1935	1932	537
627	20250305	100300	121723673	1938	1938	1938	1938	1
628	20250305	100200	121721735	1934	1939	1939	1934	1583
629	20250305	100100	118657530	1939	1939	1939	1939	4
630	20250305	100000	118649774	1939	1939	1939	1937	4301
631	20250305	095900	110316735	1937	1937	1937	1937	1
632	20250305	095800	110314798	1939	1939	1939	1939	0
633	20250305	095700	110314798	1939	1939	1939	1939	100
634	20250305	095600	110120898	1939	1939	1939	1939	0
635	20250305	095500	110120898	1939	1939	1939	1939	0
636	20250305	095400	110120898	1939	1939	1939	1939	30
637	20250305	095300	110062728	1939	1939	1939	1939	22
638	20250305	095200	110020070	1939	1937	1939	1937	1024
639	20250305	095100	108034582	1939	1939	1939	1939	25
640	20250305	095000	107986107	1939	1939	1939	1939	0
641	20250305	094900	107986107	1939	1945	1945	1939	4853
642	20250305	094800	98573298	1949	1945	1949	1945	2263
643	20250305	094700	94171755	1950	1950	1950	1950	13
644	20250305	094600	94146405	1952	1951	1952	1949	2174
645	20250305	094500	89906061	1951	1950	1951	1949	71
646	20250305	094400	89767611	1950	1945	1950	1945	24
647	20250305	094300	89720841	1950	1941	1950	1941	387
648	20250305	094200	88968217	1945	1945	1945	1945	1
649	20250305	094100	88966272	1940	1941	1945	1940	3267
650	20250305	094000	82625277	1941	1949	1949	1941	701
651	20250305	093900	81264428	1941	1941	1941	1941	1122
652	20250305	093800	79086626	1940	1946	1946	1940	351
653	20250305	093700	78404426	1950	1949	1951	1949	104
654	20250305	093600	78201579	1949	1949	1949	1949	1
655	20250305	093500	78199630	1939	1938	1939	1938	51
656	20250305	093400	78100742	1938	1938	1938	1938	5
657	20250305	093300	78091052	1936	1937	1937	1936	350
658	20250305	093200	77413416	1950	1950	1950	1944	330
659	20250305	093100	76770840	1938	1944	1950	1938	3502
660	20250305	093000	69965319	1937	1946	1947	1937	314
661	20250305	092900	69354040	1947	1947	1947	1947	0
662	20250305	092800	69354040	1947	1947	1947	1947	5
663	20250305	092700	69344305	1944	1944	1944	1944	1200
664	20250305	092600	67011505	1949	1949	1949	1949	0
665	20250305	092500	67011505	1949	1949	1949	1949	1
666	20250305	092400	67009556	1932	1939	1949	1922	602
667	20250305	092300	65847312	1951	1953	1953	1937	498
668	20250305	092200	64879467	1953	1953	1953	1953	6
669	20250305	092100	64867749	1954	1953	1954	1953	200
670	20250305	092000	64476959	1955	1950	1955	1950	2
671	20250305	091900	64473054	1955	1954	1955	1954	3300
672	20250305	091800	58021718	1955	1956	1956	1940	80
673	20250305	091700	57866182	1944	1958	1958	1944	784
674	20250305	091600	56341451	1950	1958	1958	1950	506
675	20250305	091500	55354703	1944	1959	1959	1944	3771
676	20250305	091400	48008016	1959	1955	1960	1955	26
677	20250305	091300	47957097	1953	1963	1963	1953	1098
678	20250305	091200	45810464	1960	1960	1960	1960	150
679	20250305	091100	45516464	1963	1964	1964	1955	407
680	20250305	091000	44720721	1965	1965	1965	1965	0
681	20250305	090900	44720721	1965	1965	1965	1965	306
682	20250305	090800	44119431	1965	1963	1965	1963	1000
683	20250305	090700	42155431	1963	1962	1969	1962	5361
684	20250305	090600	31634502	1961	1961	1961	1961	1
685	20250305	090500	31632541	1950	1951	1962	1950	6208
686	20250305	090400	19524475	1962	1962	1963	1951	30
687	20250305	090300	19465869	1962	1963	1963	1961	1052
688	20250305	090200	17401904	1937	1945	1945	1937	402
689	20250305	090100	16620070	1945	1945	1945	1945	1
690	20250305	090000	16618125	1965	1928	1970	1928	8532