KissMeData/205100/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	203900	683645685	1909	1909	1909	1909	16182
3	20250325	203800	683645685	1909	1909	1909	1909	0
4	20250325	203700	683645685	1909	1909	1909	1909	0
5	20250325	203600	683645685	1909	1909	1909	1909	0
6	20250325	203500	683645685	1909	1909	1909	1909	0
7	20250325	203400	683645685	1909	1909	1909	1909	0
8	20250325	203300	683645685	1909	1909	1909	1909	0
9	20250325	203200	683645685	1909	1909	1909	1909	0
10	20250325	203100	683645685	1909	1909	1909	1909	0
11	20250325	203000	683645685	1909	1909	1909	1909	0
12	20250325	202900	683645685	1909	1909	1909	1909	0
13	20250325	202800	683645685	1909	1909	1909	1909	0
14	20250325	202700	683645685	1909	1909	1909	1909	0
15	20250325	202600	683645685	1909	1909	1909	1909	0
16	20250325	202500	683645685	1909	1909	1909	1909	0
17	20250325	202400	683645685	1909	1909	1909	1909	0
18	20250325	202300	683645685	1909	1909	1909	1909	0
19	20250325	202200	683645685	1909	1909	1909	1909	0
20	20250325	202100	683645685	1909	1909	1909	1909	0
21	20250325	202000	683645685	1909	1909	1909	1909	0
22	20250325	201900	683645685	1909	1909	1909	1909	0
23	20250325	201800	683645685	1909	1909	1909	1909	0
24	20250325	201700	683645685	1909	1909	1909	1909	0
25	20250325	201600	683645685	1909	1909	1909	1909	0
26	20250325	201500	683645685	1909	1909	1909	1909	0
27	20250325	201400	683645685	1909	1909	1909	1909	0
28	20250325	201300	683645685	1909	1909	1909	1909	0
29	20250325	201200	683645685	1909	1909	1909	1909	0
30	20250325	201100	683645685	1909	1909	1909	1909	0
31	20250325	201000	683645685	1909	1909	1909	1909	0
32	20250325	200900	683645685	1909	1909	1909	1909	16182
33	20250325	200800	683645685	1909	1909	1909	1909	0
34	20250325	200700	683645685	1909	1909	1909	1909	0
35	20250325	200600	683645685	1909	1909	1909	1909	0
36	20250325	200500	683645685	1909	1909	1909	1909	0
37	20250325	200400	683645685	1909	1909	1909	1909	0
38	20250325	200300	683645685	1909	1909	1909	1909	0
39	20250325	200200	683645685	1909	1909	1909	1909	0
40	20250325	200100	683645685	1909	1909	1909	1909	0
41	20250325	200000	683645685	1909	1909	1909	1909	0
42	20250325	195900	683645685	1909	1909	1909	1909	0
43	20250325	195800	683645685	1909	1909	1909	1909	0
44	20250325	195700	683645685	1909	1909	1909	1909	0
45	20250325	195600	683645685	1909	1909	1909	1909	0
46	20250325	195500	683645685	1909	1909	1909	1909	0
47	20250325	195400	683645685	1909	1909	1909	1909	0
48	20250325	195300	683645685	1909	1909	1909	1909	0
49	20250325	195200	683645685	1909	1909	1909	1909	0
50	20250325	195100	683645685	1909	1909	1909	1909	0
51	20250325	195000	683645685	1909	1909	1909	1909	0
52	20250325	194900	683645685	1909	1909	1909	1909	0
53	20250325	194800	683645685	1909	1909	1909	1909	0
54	20250325	194700	683645685	1909	1909	1909	1909	0
55	20250325	194600	683645685	1909	1909	1909	1909	0
56	20250325	194500	683645685	1909	1909	1909	1909	0
57	20250325	194400	683645685	1909	1909	1909	1909	0
58	20250325	194300	683645685	1909	1909	1909	1909	0
59	20250325	194200	683645685	1909	1909	1909	1909	0
60	20250325	194100	683645685	1909	1909	1909	1909	0
61	20250325	194000	683645685	1909	1909	1909	1909	0
62	20250325	193900	683645685	1909	1909	1909	1909	16182
63	20250325	193800	683645685	1909	1909	1909	1909	0
64	20250325	193700	683645685	1909	1909	1909	1909	0
65	20250325	193600	683645685	1909	1909	1909	1909	0
66	20250325	193500	683645685	1909	1909	1909	1909	0
67	20250325	193400	683645685	1909	1909	1909	1909	0
68	20250325	193300	683645685	1909	1909	1909	1909	0
69	20250325	193200	683645685	1909	1909	1909	1909	0
70	20250325	193100	683645685	1909	1909	1909	1909	0
71	20250325	193000	683645685	1909	1909	1909	1909	0
72	20250325	192900	683645685	1909	1909	1909	1909	0
73	20250325	192800	683645685	1909	1909	1909	1909	0
74	20250325	192700	683645685	1909	1909	1909	1909	0
75	20250325	192600	683645685	1909	1909	1909	1909	0
76	20250325	192500	683645685	1909	1909	1909	1909	0
77	20250325	192400	683645685	1909	1909	1909	1909	0
78	20250325	192300	683645685	1909	1909	1909	1909	0
79	20250325	192200	683645685	1909	1909	1909	1909	0
80	20250325	192100	683645685	1909	1909	1909	1909	0
81	20250325	192000	683645685	1909	1909	1909	1909	0
82	20250325	191900	683645685	1909	1909	1909	1909	0
83	20250325	191800	683645685	1909	1909	1909	1909	0
84	20250325	191700	683645685	1909	1909	1909	1909	0
85	20250325	191600	683645685	1909	1909	1909	1909	0
86	20250325	191500	683645685	1909	1909	1909	1909	0
87	20250325	191400	683645685	1909	1909	1909	1909	0
88	20250325	191300	683645685	1909	1909	1909	1909	0
89	20250325	191200	683645685	1909	1909	1909	1909	0
90	20250325	191100	683645685	1909	1909	1909	1909	0
91	20250325	191000	683645685	1909	1909	1909	1909	0
92	20250325	190900	683645685	1909	1909	1909	1909	16182
93	20250325	190800	683645685	1909	1909	1909	1909	0
94	20250325	190700	683645685	1909	1909	1909	1909	0
95	20250325	190600	683645685	1909	1909	1909	1909	0
96	20250325	190500	683645685	1909	1909	1909	1909	0
97	20250325	190400	683645685	1909	1909	1909	1909	0
98	20250325	190300	683645685	1909	1909	1909	1909	0
99	20250325	190200	683645685	1909	1909	1909	1909	0
100	20250325	190100	683645685	1909	1909	1909	1909	0
101	20250325	190000	683645685	1909	1909	1909	1909	0
102	20250325	185900	683645685	1909	1909	1909	1909	0
103	20250325	185800	683645685	1909	1909	1909	1909	0
104	20250325	185700	683645685	1909	1909	1909	1909	0
105	20250325	185600	683645685	1909	1909	1909	1909	0
106	20250325	185500	683645685	1909	1909	1909	1909	0
107	20250325	185400	683645685	1909	1909	1909	1909	0
108	20250325	185300	683645685	1909	1909	1909	1909	0
109	20250325	185200	683645685	1909	1909	1909	1909	0
110	20250325	185100	683645685	1909	1909	1909	1909	0
111	20250325	185000	683645685	1909	1909	1909	1909	0
112	20250325	184900	683645685	1909	1909	1909	1909	0
113	20250325	184800	683645685	1909	1909	1909	1909	0
114	20250325	184700	683645685	1909	1909	1909	1909	0
115	20250325	184600	683645685	1909	1909	1909	1909	0
116	20250325	184500	683645685	1909	1909	1909	1909	0
117	20250325	184400	683645685	1909	1909	1909	1909	0
118	20250325	184300	683645685	1909	1909	1909	1909	0
119	20250325	184200	683645685	1909	1909	1909	1909	0
120	20250325	184100	683645685	1909	1909	1909	1909	0
121	20250325	184000	683645685	1909	1909	1909	1909	0
122	20250325	183900	683645685	1909	1909	1909	1909	16182
123	20250325	183800	683645685	1909	1909	1909	1909	0
124	20250325	183700	683645685	1909	1909	1909	1909	0
125	20250325	183600	683645685	1909	1909	1909	1909	0
126	20250325	183500	683645685	1909	1909	1909	1909	0
127	20250325	183400	683645685	1909	1909	1909	1909	0
128	20250325	183300	683645685	1909	1909	1909	1909	0
129	20250325	183200	683645685	1909	1909	1909	1909	0
130	20250325	183100	683645685	1909	1909	1909	1909	0
131	20250325	183000	683645685	1909	1909	1909	1909	0
132	20250325	182900	683645685	1909	1909	1909	1909	0
133	20250325	182800	683645685	1909	1909	1909	1909	0
134	20250325	182700	683645685	1909	1909	1909	1909	0
135	20250325	182600	683645685	1909	1909	1909	1909	0
136	20250325	182500	683645685	1909	1909	1909	1909	0
137	20250325	182400	683645685	1909	1909	1909	1909	0
138	20250325	182300	683645685	1909	1909	1909	1909	0
139	20250325	182200	683645685	1909	1909	1909	1909	0
140	20250325	182100	683645685	1909	1909	1909	1909	0
141	20250325	182000	683645685	1909	1909	1909	1909	0
142	20250325	181900	683645685	1909	1909	1909	1909	0
143	20250325	181800	683645685	1909	1909	1909	1909	0
144	20250325	181700	683645685	1909	1909	1909	1909	0
145	20250325	181600	683645685	1909	1909	1909	1909	0
146	20250325	181500	683645685	1909	1909	1909	1909	0
147	20250325	181400	683645685	1909	1909	1909	1909	0
148	20250325	181300	683645685	1909	1909	1909	1909	0
149	20250325	181200	683645685	1909	1909	1909	1909	0
150	20250325	181100	683645685	1909	1909	1909	1909	0
151	20250325	181000	683645685	1909	1909	1909	1909	0
152	20250325	180900	683645685	1909	1909	1909	1909	16182
153	20250325	180800	683645685	1909	1909	1909	1909	0
154	20250325	180700	683645685	1909	1909	1909	1909	0
155	20250325	180600	683645685	1909	1909	1909	1909	0
156	20250325	180500	683645685	1909	1909	1909	1909	0
157	20250325	180400	683645685	1909	1909	1909	1909	0
158	20250325	180300	683645685	1909	1909	1909	1909	0
159	20250325	180200	683645685	1909	1909	1909	1909	0
160	20250325	180100	683645685	1909	1909	1909	1909	0
161	20250325	180000	683645685	1909	1909	1909	1909	0
162	20250325	175900	683645685	1909	1909	1909	1909	0
163	20250325	175800	683645685	1909	1909	1909	1909	0
164	20250325	175700	683645685	1909	1909	1909	1909	0
165	20250325	175600	683645685	1909	1909	1909	1909	0
166	20250325	175500	683645685	1909	1909	1909	1909	0
167	20250325	175400	683645685	1909	1909	1909	1909	0
168	20250325	175300	683645685	1909	1909	1909	1909	0
169	20250325	175200	683645685	1909	1909	1909	1909	0
170	20250325	175100	683645685	1909	1909	1909	1909	0
171	20250325	175000	683645685	1909	1909	1909	1909	0
172	20250325	174900	683645685	1909	1909	1909	1909	0
173	20250325	174800	683645685	1909	1909	1909	1909	0
174	20250325	174700	683645685	1909	1909	1909	1909	0
175	20250325	174600	683645685	1909	1909	1909	1909	0
176	20250325	174500	683645685	1909	1909	1909	1909	0
177	20250325	174400	683645685	1909	1909	1909	1909	0
178	20250325	174300	683645685	1909	1909	1909	1909	0
179	20250325	174200	683645685	1909	1909	1909	1909	0
180	20250325	174100	683645685	1909	1909	1909	1909	0
181	20250325	174000	683645685	1909	1909	1909	1909	0
182	20250325	173900	683645685	1909	1909	1909	1909	16182
183	20250325	173800	683645685	1909	1909	1909	1909	0
184	20250325	173700	683645685	1909	1909	1909	1909	0
185	20250325	173600	683645685	1909	1909	1909	1909	0
186	20250325	173500	683645685	1909	1909	1909	1909	0
187	20250325	173400	683645685	1909	1909	1909	1909	0
188	20250325	173300	683645685	1909	1909	1909	1909	0
189	20250325	173200	683645685	1909	1909	1909	1909	0
190	20250325	173100	683645685	1909	1909	1909	1909	0
191	20250325	173000	683645685	1909	1909	1909	1909	0
192	20250325	172900	683645685	1909	1909	1909	1909	0
193	20250325	172800	683645685	1909	1909	1909	1909	0
194	20250325	172700	683645685	1909	1909	1909	1909	0
195	20250325	172600	683645685	1909	1909	1909	1909	0
196	20250325	172500	683645685	1909	1909	1909	1909	0
197	20250325	172400	683645685	1909	1909	1909	1909	0
198	20250325	172300	683645685	1909	1909	1909	1909	0
199	20250325	172200	683645685	1909	1909	1909	1909	0
200	20250325	172100	683645685	1909	1909	1909	1909	0
201	20250325	172000	683645685	1909	1909	1909	1909	0
202	20250325	171900	683645685	1909	1909	1909	1909	0
203	20250325	171800	683645685	1909	1909	1909	1909	0
204	20250325	171700	683645685	1909	1909	1909	1909	0
205	20250325	171600	683645685	1909	1909	1909	1909	0
206	20250325	171500	683645685	1909	1909	1909	1909	0
207	20250325	171400	683645685	1909	1909	1909	1909	0
208	20250325	171300	683645685	1909	1909	1909	1909	0
209	20250325	171200	683645685	1909	1909	1909	1909	0
210	20250325	171100	683645685	1909	1909	1909	1909	0
211	20250325	171000	683645685	1909	1909	1909	1909	0
212	20250325	170900	683645685	1909	1909	1909	1909	16182
213	20250325	170800	683645685	1909	1909	1909	1909	0
214	20250325	170700	683645685	1909	1909	1909	1909	0
215	20250325	170600	683645685	1909	1909	1909	1909	0
216	20250325	170500	683645685	1909	1909	1909	1909	0
217	20250325	170400	683645685	1909	1909	1909	1909	0
218	20250325	170300	683645685	1909	1909	1909	1909	0
219	20250325	170200	683645685	1909	1909	1909	1909	0
220	20250325	170100	683645685	1909	1909	1909	1909	0
221	20250325	170000	683645685	1909	1909	1909	1909	0
222	20250325	165900	683645685	1909	1909	1909	1909	0
223	20250325	165800	683645685	1909	1909	1909	1909	0
224	20250325	165700	683645685	1909	1909	1909	1909	0
225	20250325	165600	683645685	1909	1909	1909	1909	0
226	20250325	165500	683645685	1909	1909	1909	1909	0
227	20250325	165400	683645685	1909	1909	1909	1909	0
228	20250325	165300	683645685	1909	1909	1909	1909	0
229	20250325	165200	683645685	1909	1909	1909	1909	0
230	20250325	165100	683645685	1909	1909	1909	1909	0
231	20250325	165000	683645685	1909	1909	1909	1909	0
232	20250325	164900	683645685	1909	1909	1909	1909	0
233	20250325	164800	683645685	1909	1909	1909	1909	0
234	20250325	164700	683645685	1909	1909	1909	1909	0
235	20250325	164600	683645685	1909	1909	1909	1909	0
236	20250325	164500	683645685	1909	1909	1909	1909	0
237	20250325	164400	683645685	1909	1909	1909	1909	0
238	20250325	164300	683645685	1909	1909	1909	1909	0
239	20250325	164200	683645685	1909	1909	1909	1909	0
240	20250325	164100	683645685	1909	1909	1909	1909	0
241	20250325	164000	683645685	1909	1909	1909	1909	0
242	20250325	163900	683645685	1909	1909	1909	1909	16182
243	20250325	163800	683645685	1909	1909	1909	1909	0
244	20250325	163700	683645685	1909	1909	1909	1909	0
245	20250325	163600	683645685	1909	1909	1909	1909	0
246	20250325	163500	683645685	1909	1909	1909	1909	0
247	20250325	163400	683645685	1909	1909	1909	1909	0
248	20250325	163300	683645685	1909	1909	1909	1909	0
249	20250325	163200	683645685	1909	1909	1909	1909	0
250	20250325	163100	683645685	1909	1909	1909	1909	0
251	20250325	163000	683645685	1909	1909	1909	1909	0
252	20250325	162900	683645685	1909	1909	1909	1909	0
253	20250325	162800	683645685	1909	1909	1909	1909	0
254	20250325	162700	683645685	1909	1909	1909	1909	0
255	20250325	162600	683645685	1909	1909	1909	1909	0
256	20250325	162500	683645685	1909	1909	1909	1909	0
257	20250325	162400	683645685	1909	1909	1909	1909	0
258	20250325	162300	683645685	1909	1909	1909	1909	0
259	20250325	162200	683645685	1909	1909	1909	1909	0
260	20250325	162100	683645685	1909	1909	1909	1909	0
261	20250325	162000	683645685	1909	1909	1909	1909	0
262	20250325	161900	683645685	1909	1909	1909	1909	0
263	20250325	161800	683645685	1909	1909	1909	1909	0
264	20250325	161700	683645685	1909	1909	1909	1909	0
265	20250325	161600	683645685	1909	1909	1909	1909	0
266	20250325	161500	683645685	1909	1909	1909	1909	0
267	20250325	161400	683645685	1909	1909	1909	1909	0
268	20250325	161300	683645685	1909	1909	1909	1909	0
269	20250325	161200	683645685	1909	1909	1909	1909	0
270	20250325	161100	683645685	1909	1909	1909	1909	0
271	20250325	161000	683645685	1909	1909	1909	1909	0
272	20250325	160900	683645685	1909	1909	1909	1909	16182
273	20250325	160800	683645685	1909	1909	1909	1909	0
274	20250325	160700	683645685	1909	1909	1909	1909	0
275	20250325	160600	683645685	1909	1909	1909	1909	0
276	20250325	160500	683645685	1909	1909	1909	1909	0
277	20250325	160400	683645685	1909	1909	1909	1909	0
278	20250325	160300	683645685	1909	1909	1909	1909	0
279	20250325	160200	683645685	1909	1909	1909	1909	0
280	20250325	160100	683645685	1909	1909	1909	1909	0
281	20250325	160000	683645685	1909	1909	1909	1909	0
282	20250325	155900	683645685	1909	1909	1909	1909	0
283	20250325	155800	683645685	1909	1909	1909	1909	0
284	20250325	155700	683645685	1909	1909	1909	1909	0
285	20250325	155600	683645685	1909	1909	1909	1909	0
286	20250325	155500	683645685	1909	1909	1909	1909	0
287	20250325	155400	683645685	1909	1909	1909	1909	0
288	20250325	155300	683645685	1909	1909	1909	1909	0
289	20250325	155200	683645685	1909	1909	1909	1909	0
290	20250325	155100	683645685	1909	1909	1909	1909	0
291	20250325	155000	683645685	1909	1909	1909	1909	0
292	20250325	154900	683645685	1909	1909	1909	1909	0
293	20250325	154800	683645685	1909	1909	1909	1909	0
294	20250325	154700	683645685	1909	1909	1909	1909	0
295	20250325	154600	683645685	1909	1909	1909	1909	0
296	20250325	154500	683645685	1909	1909	1909	1909	0
297	20250325	154400	683645685	1909	1909	1909	1909	0
298	20250325	154300	683645685	1909	1909	1909	1909	0
299	20250325	154200	683645685	1909	1909	1909	1909	0
300	20250325	154100	683645685	1909	1909	1909	1909	0
301	20250325	154000	683645685	1909	1909	1909	1909	0
302	20250325	153900	683645685	1909	1909	1909	1909	16182
303	20250325	153800	683645685	1909	1909	1909	1909	0
304	20250325	153700	683645685	1909	1909	1909	1909	0
305	20250325	153600	683645685	1909	1909	1909	1909	0
306	20250325	153500	683645685	1909	1909	1909	1909	0
307	20250325	153400	683645685	1909	1909	1909	1909	0
308	20250325	153300	683645685	1909	1909	1909	1909	0
309	20250325	153200	683645685	1909	1909	1909	1909	0
310	20250325	153100	683645685	1909	1909	1909	1909	0
311	20250325	153000	683645685	1909	1909	1909	1909	16182
312	20250325	152900	652754247	1914	1914	1914	1914	0
313	20250325	152800	652754247	1914	1914	1914	1914	0
314	20250325	152700	652754247	1914	1914	1914	1914	0
315	20250325	152600	652754247	1914	1914	1914	1914	0
316	20250325	152500	652754247	1914	1914	1914	1914	0
317	20250325	152400	652754247	1914	1914	1914	1914	0
318	20250325	152300	652754247	1914	1914	1914	1914	0
319	20250325	152200	652754247	1914	1914	1914	1914	0
320	20250325	152100	652754247	1914	1914	1914	1914	0
321	20250325	152000	652754247	1914	1914	1914	1914	0
322	20250325	151900	652754247	1914	1914	1914	1913	1507
323	20250325	151800	649870765	1914	1914	1914	1914	1
324	20250325	151700	649868851	1915	1915	1915	1915	1
325	20250325	151600	649866936	1913	1913	1913	1913	0
326	20250325	151500	649866936	1913	1914	1914	1913	510
327	20250325	151400	648891216	1914	1914	1914	1914	315
328	20250325	151300	648288306	1915	1917	1917	1915	217
329	20250325	151200	647872745	1918	1916	1919	1916	1329
330	20250325	151100	645323080	1915	1915	1915	1915	2
331	20250325	151000	645319250	1916	1916	1916	1916	0
332	20250325	150900	645319250	1916	1916	1916	1915	291
333	20250325	150800	644761808	1916	1916	1916	1916	0
334	20250325	150700	644761808	1916	1915	1916	1914	516
335	20250325	150600	643774111	1916	1916	1916	1916	0
336	20250325	150500	643774111	1916	1916	1916	1916	317
337	20250325	150400	643166739	1916	1916	1916	1916	1
338	20250325	150300	643164823	1913	1914	1916	1913	376
339	20250325	150200	642445291	1916	1916	1916	1914	1068
340	20250325	150100	640400937	1914	1916	1916	1914	1794
341	20250325	150000	636965603	1916	1916	1916	1916	1
342	20250325	145900	636963687	1912	1918	1918	1912	11
343	20250325	145800	636942649	1912	1917	1918	1912	857
344	20250325	145700	635301199	1915	1915	1915	1915	878
345	20250325	145600	633619829	1915	1915	1915	1915	1206
346	20250325	145500	631310339	1919	1919	1919	1919	2542
347	20250325	145400	626432241	1921	1917	1921	1917	2119
348	20250325	145300	622366654	1917	1916	1917	1916	31
349	20250325	145200	622307228	1917	1917	1917	1915	318
350	20250325	145100	621697626	1917	1915	1917	1915	258
351	20250325	145000	621203240	1915	1912	1915	1912	463
352	20250325	144900	620316841	1910	1916	1916	1910	5505
353	20250325	144800	609794763	1914	1914	1914	1912	251
354	20250325	144700	609314419	1914	1919	1919	1914	1520
355	20250325	144600	606403671	1919	1918	1919	1918	2579
356	20250325	144500	601455108	1918	1919	1919	1914	305
357	20250325	144400	600869921	1913	1915	1920	1913	1687
358	20250325	144300	597632355	1915	1919	1919	1915	1037
359	20250325	144200	595642378	1919	1914	1920	1914	3650
360	20250325	144100	588648319	1914	1910	1914	1910	18
361	20250325	144000	588613907	1910	1909	1914	1909	1057
362	20250325	143900	586594380	1909	1911	1930	1902	42194
363	20250325	143800	505845009	1903	1910	1910	1903	401
364	20250325	143700	505080499	1903	1903	1911	1903	110
365	20250325	143600	504871153	1903	1905	1905	1903	223
366	20250325	143500	504446610	1906	1906	1906	1906	0
367	20250325	143400	504446610	1906	1906	1906	1906	0
368	20250325	143300	504446610	1906	1906	1914	1906	136
369	20250325	143200	504187379	1905	1905	1905	1905	370
370	20250325	143100	503482529	1905	1905	1905	1905	110
371	20250325	143000	503272979	1905	1905	1905	1905	0
372	20250325	142900	503272979	1905	1904	1905	1904	112
373	20250325	142800	503059620	1905	1904	1905	1904	2
374	20250325	142700	503055811	1905	1905	1905	1905	0
375	20250325	142600	503055811	1905	1905	1905	1905	5
376	20250325	142500	503046286	1906	1906	1906	1906	0
377	20250325	142400	503046286	1906	1905	1906	1905	2
378	20250325	142300	503042475	1906	1906	1906	1906	5
379	20250325	142200	503032945	1906	1904	1906	1904	263
380	20250325	142100	502532191	1908	1908	1908	1908	14
381	20250325	142000	502505479	1902	1902	1902	1902	1
382	20250325	141900	502503577	1908	1903	1908	1902	5010
383	20250325	141800	492973696	1903	1908	1908	1903	2001
384	20250325	141700	489165117	1904	1905	1908	1904	4595
385	20250325	141600	480413369	1908	1908	1908	1908	1
386	20250325	141500	480411461	1906	1905	1906	1905	1368
387	20250325	141400	477805253	1905	1908	1908	1905	7511
388	20250325	141300	463493504	1907	1910	1910	1907	2344
389	20250325	141200	459021142	1908	1910	1910	1908	26
390	20250325	141100	458971484	1910	1910	1910	1910	0
391	20250325	141000	458971484	1910	1910	1910	1908	12
392	20250325	140900	458948566	1912	1912	1912	1912	0
393	20250325	140800	458948566	1912	1912	1912	1912	0
394	20250325	140700	458948566	1912	1912	1912	1912	0
395	20250325	140600	458948566	1912	1912	1912	1908	216
396	20250325	140500	458536430	1908	1908	1908	1908	2295
397	20250325	140400	454157570	1905	1907	1908	1905	4028
398	20250325	140300	446481428	1906	1912	1912	1906	501
399	20250325	140200	445526516	1906	1908	1908	1906	8413
400	20250325	140100	429482195	1909	1912	1912	1909	271
401	20250325	140000	428964853	1909	1910	1910	1909	1000
402	20250325	135900	427055753	1912	1911	1912	1911	119
403	20250325	135800	426828343	1912	1911	1912	1911	169
404	20250325	135700	426505383	1912	1912	1912	1912	50
405	20250325	135600	426409783	1912	1912	1912	1912	1
406	20250325	135500	426407871	1910	1914	1914	1910	2637
407	20250325	135400	421369831	1915	1914	1915	1914	119
408	20250325	135300	421142064	1915	1915	1915	1915	1
409	20250325	135200	421140149	1913	1913	1913	1913	2001
410	20250325	135100	417312236	1912	1912	1912	1912	0
411	20250325	135000	417312236	1912	1912	1912	1912	0
412	20250325	134900	417312236	1912	1912	1912	1912	192
413	20250325	134800	416945132	1909	1909	1909	1909	0
414	20250325	134700	416945132	1909	1909	1909	1909	0
415	20250325	134600	416945132	1909	1909	1909	1909	102
416	20250325	134500	416750414	1909	1909	1909	1909	3163
417	20250325	134400	410712247	1910	1912	1912	1910	248
418	20250325	134300	410238331	1913	1913	1913	1913	0
419	20250325	134200	410238331	1913	1913	1913	1913	26
420	20250325	134100	410188593	1913	1913	1913	1913	0
421	20250325	134000	410188593	1913	1914	1914	1913	138
422	20250325	133900	409924589	1914	1914	1914	1914	0
423	20250325	133800	409924589	1914	1914	1914	1914	0
424	20250325	133700	409924589	1914	1914	1914	1914	1
425	20250325	133600	409922675	1910	1910	1910	1910	1001
426	20250325	133500	408010765	1910	1909	1910	1909	1395
427	20250325	133400	405346710	1909	1908	1909	1908	101
428	20250325	133300	405153902	1909	1909	1909	1909	311
429	20250325	133200	404560203	1909	1909	1909	1909	50
430	20250325	133100	404464753	1910	1910	1910	1909	197
431	20250325	133000	404088573	1910	1909	1910	1909	3
432	20250325	132900	404082845	1909	1909	1909	1909	520
433	20250325	132800	403090165	1908	1908	1908	1908	223
434	20250325	132700	402664681	1908	1909	1909	1908	882
435	20250325	132600	400981720	1909	1909	1909	1909	100
436	20250325	132500	400790820	1908	1911	1911	1908	15828
437	20250325	132400	370560903	1912	1912	1912	1912	20
438	20250325	132300	370522663	1912	1912	1912	1911	4828
439	20250325	132200	361292835	1914	1914	1914	1914	0
440	20250325	132100	361292835	1914	1913	1914	1913	200
441	20250325	132000	360910135	1913	1913	1913	1913	952
442	20250325	131900	359088959	1913	1913	1913	1913	212
443	20250325	131800	358683403	1913	1915	1915	1913	3663
444	20250325	131700	351672395	1916	1916	1916	1916	0
445	20250325	131600	351672395	1916	1916	1916	1916	0
446	20250325	131500	351672395	1916	1916	1916	1916	100
447	20250325	131400	351480795	1915	1915	1915	1915	394
448	20250325	131300	350726285	1915	1915	1915	1915	0
449	20250325	131200	350726285	1915	1915	1915	1915	265
450	20250325	131100	350218810	1915	1915	1915	1915	20
451	20250325	131000	350180510	1915	1915	1915	1915	0
452	20250325	130900	350180510	1915	1915	1915	1915	0
453	20250325	130800	350180510	1915	1915	1915	1915	1
454	20250325	130700	350178595	1915	1915	1915	1915	0
455	20250325	130600	350178595	1915	1915	1915	1915	252
456	20250325	130500	349696015	1915	1914	1915	1914	296
457	20250325	130400	349129470	1915	1914	1915	1914	72
458	20250325	130300	348991661	1915	1915	1915	1915	66
459	20250325	130200	348865271	1915	1915	1915	1915	1
460	20250325	130100	348863356	1915	1915	1915	1915	136
461	20250325	130000	348602916	1914	1913	1914	1913	2678
462	20250325	125900	343479224	1914	1914	1914	1914	6
463	20250325	125800	343467740	1913	1914	1914	1913	241
464	20250325	125700	343006704	1914	1914	1914	1914	0
465	20250325	125600	343006704	1914	1914	1914	1914	0
466	20250325	125500	343006704	1914	1914	1914	1914	2711
467	20250325	125400	337817850	1915	1915	1915	1914	701
468	20250325	125300	336476085	1916	1916	1916	1916	0
469	20250325	125200	336476085	1916	1916	1916	1915	2820
470	20250325	125100	331075780	1916	1915	1916	1915	476
471	20250325	125000	330164239	1915	1915	1915	1915	13
472	20250325	124900	330139344	1915	1916	1916	1915	4
473	20250325	124800	330131683	1915	1915	1915	1915	1
474	20250325	124700	330129768	1913	1915	1915	1913	3318
475	20250325	124600	323781601	1916	1916	1916	1916	0
476	20250325	124500	323781601	1916	1915	1916	1915	1001
477	20250325	124400	321864685	1916	1916	1916	1916	0
478	20250325	124300	321864685	1916	1916	1916	1916	1
479	20250325	124200	321862769	1915	1915	1915	1915	86
480	20250325	124100	321698079	1915	1916	1916	1915	1000
481	20250325	124000	319782179	1916	1916	1916	1916	200
482	20250325	123900	319398979	1916	1916	1916	1916	0
483	20250325	123800	319398979	1916	1916	1916	1916	0
484	20250325	123700	319398979	1916	1915	1916	1915	14
485	20250325	123600	319372165	1916	1916	1916	1916	50
486	20250325	123500	319276365	1916	1916	1916	1916	0
487	20250325	123400	319276365	1916	1915	1916	1914	1970
488	20250325	123300	315504973	1915	1915	1915	1915	1
489	20250325	123200	315503058	1915	1917	1917	1915	25
490	20250325	123100	315455143	1918	1918	1918	1918	0
491	20250325	123000	315455143	1918	1918	1918	1918	3
492	20250325	122900	315449389	1918	1918	1918	1918	1
493	20250325	122800	315447471	1913	1913	1913	1913	0
494	20250325	122700	315447471	1913	1913	1913	1913	0
495	20250325	122600	315447471	1913	1918	1918	1913	3253
496	20250325	122500	309224077	1918	1918	1918	1918	3
497	20250325	122400	309218323	1918	1918	1918	1918	0
498	20250325	122300	309218323	1918	1918	1918	1918	1
499	20250325	122200	309216405	1913	1915	1915	1913	2688
500	20250325	122100	304070797	1915	1915	1915	1915	300
501	20250325	122000	303496297	1915	1918	1918	1915	6547
502	20250325	121900	290957506	1918	1918	1918	1918	10
503	20250325	121800	290938326	1916	1916	1916	1916	476
504	20250325	121700	290026310	1916	1917	1917	1916	1835
505	20250325	121600	286509450	1918	1918	1918	1917	1050
506	20250325	121500	284495600	1918	1919	1919	1918	1300
507	20250325	121400	282001900	1917	1917	1918	1917	457
508	20250325	121300	281125816	1918	1918	1919	1918	1035
509	20250325	121200	279140676	1918	1918	1918	1918	519
510	20250325	121100	278145234	1914	1914	1914	1914	0
511	20250325	121000	278145234	1914	1914	1914	1914	0
512	20250325	120900	278145234	1914	1914	1914	1914	0
513	20250325	120800	278145234	1914	1914	1914	1914	0
514	20250325	120700	278145234	1914	1919	1920	1914	11689
515	20250325	120600	255748903	1920	1920	1920	1920	907
516	20250325	120500	254007463	1920	1920	1920	1920	0
517	20250325	120400	254007463	1920	1920	1920	1920	0
518	20250325	120300	254007463	1920	1922	1922	1920	2559
519	20250325	120200	249092690	1926	1926	1926	1926	0
520	20250325	120100	249092690	1926	1926	1926	1926	5
521	20250325	120000	249083060	1922	1923	1923	1922	572
522	20250325	115900	247983662	1923	1923	1923	1923	0
523	20250325	115800	247983662	1923	1923	1924	1923	500
524	20250325	115700	247022153	1923	1923	1923	1923	0
525	20250325	115600	247022153	1923	1923	1923	1923	1
526	20250325	115500	247020230	1922	1922	1922	1922	0
527	20250325	115400	247020230	1922	1922	1922	1922	0
528	20250325	115300	247020230	1922	1922	1922	1922	249
529	20250325	115200	246541652	1922	1922	1922	1922	198
530	20250325	115100	246161096	1923	1924	1924	1923	2361
531	20250325	115000	241620793	1923	1924	1924	1923	496
532	20250325	114900	240666589	1924	1924	1924	1924	0
533	20250325	114800	240666589	1924	1924	1924	1924	100
534	20250325	114700	240474189	1924	1924	1924	1924	0
535	20250325	114600	240474189	1924	1924	1924	1924	0
536	20250325	114500	240474189	1924	1923	1924	1923	1001
537	20250325	114400	238549265	1924	1924	1924	1924	0
538	20250325	114300	238549265	1924	1924	1924	1924	0
539	20250325	114200	238549265	1924	1924	1924	1924	0
540	20250325	114100	238549265	1924	1924	1924	1924	1221
541	20250325	114000	236200061	1925	1925	1925	1925	0
542	20250325	113900	236200061	1925	1925	1925	1925	0
543	20250325	113800	236200061	1925	1924	1925	1924	1167
544	20250325	113700	233953753	1925	1925	1925	1925	549
545	20250325	113600	232896928	1925	1925	1925	1925	0
546	20250325	113500	232896928	1925	1926	1926	1925	13
547	20250325	113400	232871902	1927	1925	1927	1925	56
548	20250325	113300	232764100	1927	1924	1927	1924	2339
549	20250325	113200	228263861	1924	1924	1924	1924	0
550	20250325	113100	228263861	1924	1924	1924	1924	0
551	20250325	113000	228263861	1924	1925	1925	1924	138
552	20250325	112900	227998331	1925	1925	1925	1925	5636
553	20250325	112800	217149031	1927	1927	1927	1927	0
554	20250325	112700	217149031	1927	1928	1928	1927	760
555	20250325	112600	215684111	1928	1929	1929	1928	36
556	20250325	112500	215614685	1925	1927	1927	1925	2434
557	20250325	112400	210926222	1927	1927	1927	1927	2436
558	20250325	112300	206232050	1927	1927	1927	1927	930
559	20250325	112200	204439940	1928	1928	1928	1928	0
560	20250325	112100	204439940	1928	1928	1928	1928	100
561	20250325	112000	204247140	1928	1930	1930	1928	3321
562	20250325	111900	197843258	1929	1932	1932	1929	5950
563	20250325	111800	186361049	1931	1931	1931	1931	1985
564	20250325	111700	182528014	1935	1932	1938	1932	345
565	20250325	111600	181860709	1932	1932	1932	1932	1248
566	20250325	111500	179449573	1938	1938	1938	1938	0
567	20250325	111400	179449573	1938	1938	1938	1938	31
568	20250325	111300	179389495	1931	1933	1933	1931	1015
569	20250325	111200	177428750	1938	1938	1938	1938	0
570	20250325	111100	177428750	1938	1938	1938	1938	40
571	20250325	111000	177351230	1938	1937	1938	1936	708
572	20250325	110900	175979951	1931	1934	1939	1931	5474
573	20250325	110800	165395652	1942	1942	1942	1942	0
574	20250325	110700	165395652	1942	1942	1942	1942	0
575	20250325	110600	165395652	1942	1942	1942	1942	0
576	20250325	110500	165395652	1942	1942	1942	1942	0
577	20250325	110400	165395652	1942	1942	1942	1942	1
578	20250325	110300	165393710	1935	1937	1937	1935	229
579	20250325	110200	164950193	1935	1937	1937	1935	6914
580	20250325	110100	151568311	1942	1942	1942	1942	1
581	20250325	110000	151566369	1938	1938	1938	1938	500
582	20250325	105900	150597369	1942	1942	1942	1942	0
583	20250325	105800	150597369	1942	1942	1942	1942	0
584	20250325	105700	150597369	1942	1942	1942	1942	3
585	20250325	105600	150591543	1942	1942	1942	1942	0
586	20250325	105500	150591543	1942	1942	1942	1942	500
587	20250325	105400	149620543	1942	1942	1942	1942	0
588	20250325	105300	149620543	1942	1942	1942	1942	0
589	20250325	105200	149620543	1942	1942	1942	1942	0
590	20250325	105100	149620543	1942	1940	1942	1936	502
591	20250325	105000	148647945	1945	1945	1945	1945	0
592	20250325	104900	148647945	1945	1945	1945	1945	1
593	20250325	104800	148646000	1936	1936	1936	1936	59
594	20250325	104700	148531776	1948	1948	1948	1948	1
595	20250325	104600	148529828	1946	1946	1947	1946	3005
596	20250325	104500	142682097	1947	1947	1947	1947	0
597	20250325	104400	142682097	1947	1947	1947	1947	0
598	20250325	104300	142682097	1947	1947	1947	1947	50
599	20250325	104200	142584747	1947	1947	1947	1947	5
600	20250325	104100	142575012	1948	1948	1948	1948	0
601	20250325	104000	142575012	1948	1948	1948	1948	1
602	20250325	103900	142573064	1946	1948	1948	1946	201
603	20250325	103800	142181916	1946	1944	1946	1944	2003
604	20250325	103700	138286647	1943	1944	1944	1943	244
605	20250325	103600	137812547	1944	1934	1944	1934	56
606	20250325	103500	137704183	1944	1944	1944	1944	353
607	20250325	103400	137017951	1934	1940	1940	1934	2600
608	20250325	103300	131985736	1944	1945	1945	1944	354
609	20250325	103200	131297559	1940	1940	1940	1940	11
610	20250325	103100	131276219	1945	1945	1945	1940	53
611	20250325	103000	131173229	1945	1945	1945	1945	4
612	20250325	102900	131165449	1945	1945	1945	1945	1
613	20250325	102800	131163504	1940	1940	1940	1940	67
614	20250325	102700	131033524	1945	1945	1945	1945	5
615	20250325	102600	131023799	1945	1945	1945	1945	1
616	20250325	102500	131021854	1944	1945	1945	1944	120
617	20250325	102400	130788573	1940	1941	1941	1940	1030
618	20250325	102300	128790066	1945	1945	1945	1945	0
619	20250325	102200	128790066	1945	1945	1945	1945	11
620	20250325	102100	128768671	1945	1943	1945	1943	10
621	20250325	102000	128749231	1944	1944	1944	1944	554
622	20250325	101900	127672255	1944	1944	1944	1944	0
623	20250325	101800	127672255	1944	1944	1944	1943	27
624	20250325	101700	127619768	1944	1944	1944	1944	0
625	20250325	101600	127619768	1944	1944	1944	1944	2
626	20250325	101500	127615880	1943	1943	1943	1943	0
627	20250325	101400	127615880	1943	1944	1944	1943	500
628	20250325	101300	126644180	1944	1944	1944	1944	5
629	20250325	101200	126634460	1944	1944	1944	1944	0
630	20250325	101100	126634460	1944	1944	1944	1944	0
631	20250325	101000	126634460	1944	1944	1944	1944	0
632	20250325	100900	126634460	1944	1944	1944	1944	2
633	20250325	100800	126630572	1944	1944	1944	1944	4
634	20250325	100700	126622796	1944	1941	1944	1941	8
635	20250325	100600	126607247	1944	1944	1944	1944	5
636	20250325	100500	126597527	1945	1945	1945	1945	0
637	20250325	100400	126597527	1945	1941	1945	1941	31
638	20250325	100300	126537352	1945	1945	1945	1945	3
639	20250325	100200	126531517	1941	1941	1941	1941	766
640	20250325	100100	125044711	1945	1945	1945	1945	1
641	20250325	100000	125042766	1945	1945	1945	1945	0
642	20250325	095900	125042766	1945	1945	1945	1945	109
643	20250325	095800	124830761	1945	1945	1945	1945	1
644	20250325	095700	124828816	1941	1941	1941	1941	0
645	20250325	095600	124828816	1941	1946	1946	1941	1189
646	20250325	095500	122520669	1942	1943	1943	1942	3000
647	20250325	095400	116694668	1946	1946	1946	1946	0
648	20250325	095300	116694668	1946	1946	1946	1946	516
649	20250325	095200	115690532	1946	1946	1946	1946	0
650	20250325	095100	115690532	1946	1943	1946	1943	524
651	20250325	095000	114672397	1948	1948	1948	1948	4
652	20250325	094900	114664605	1948	1948	1948	1948	2
653	20250325	094800	114660709	1948	1948	1948	1948	16
654	20250325	094700	114629541	1948	1948	1948	1948	64
655	20250325	094600	114504869	1943	1948	1948	1943	171
656	20250325	094500	114172511	1948	1948	1948	1948	96
657	20250325	094400	113985503	1948	1948	1948	1948	101
658	20250325	094300	113788755	1942	1946	1947	1942	3823
659	20250325	094200	106360969	1946	1943	1946	1942	512
660	20250325	094100	105366628	1946	1946	1946	1946	0
661	20250325	094000	105366628	1946	1946	1946	1946	10
662	20250325	093900	105347168	1946	1945	1946	1945	1047
663	20250325	093800	103309806	1946	1945	1946	1945	258
664	20250325	093700	102807991	1945	1944	1945	1944	5
665	20250325	093600	102798270	1943	1941	1943	1941	1717
666	20250325	093500	99463265	1940	1935	1941	1935	3195
667	20250325	093400	93275664	1931	1931	1931	1931	710
668	20250325	093300	91904654	1931	1931	1931	1931	5
669	20250325	093200	91894999	1928	1929	1930	1928	1719
670	20250325	093100	88580529	1929	1931	1931	1929	645
671	20250325	093000	87336118	1935	1935	1935	1935	19
672	20250325	092900	87299353	1935	1935	1935	1934	599
673	20250325	092800	86140877	1934	1931	1935	1929	4995
674	20250325	092700	76499202	1936	1936	1936	1936	588
675	20250325	092600	75360834	1937	1937	1937	1930	2374
676	20250325	092500	70770726	1939	1931	1939	1930	5005
677	20250325	092400	61110034	1931	1938	1938	1931	1428
678	20250325	092300	58350716	1938	1932	1939	1932	1196
679	20250325	092200	56032912	1932	1938	1938	1932	1905
680	20250325	092100	52348769	1939	1938	1939	1936	125
681	20250325	092000	52106518	1939	1939	1939	1931	2978
682	20250325	091900	46345416	1941	1941	1941	1941	2
683	20250325	091800	46341534	1942	1943	1943	1932	4382
684	20250325	091700	37866839	1943	1943	1943	1943	0
685	20250325	091600	37866839	1943	1935	1943	1935	233
686	20250325	091500	37415976	1935	1940	1940	1935	6254
687	20250325	091400	25301741	1945	1944	1945	1940	2078
688	20250325	091300	21267083	1946	1944	1946	1944	338
689	20250325	091200	20609647	1947	1948	1948	1944	3270
690	20250325	091100	14245949	1957	1948	1957	1948	9
691	20250325	091000	14228372	1958	1957	1958	1957	500
692	20250325	090900	13249411	1958	1958	1958	1958	259
693	20250325	090800	12742289	1959	1959	1959	1959	20
694	20250325	090700	12703109	1959	1959	1959	1959	77
695	20250325	090600	12552266	1947	1947	1947	1947	0
696	20250325	090500	12552266	1947	1964	1964	1947	1471
697	20250325	090400	9687640	1964	1964	1964	1964	1
698	20250325	090300	9685676	1952	1966	1968	1950	3228
699	20250325	090200	3389848	1966	1966	1970	1963	104
700	20250325	090100	3185198	1965	1951	1966	1951	1023
701	20250325	090000	1181403	1952	1945	1952	1945	607