KissMeData/205100/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	204100	297922794	1945	1945	1945	1945	8193
3	20250324	204000	297922794	1945	1945	1945	1945	0
4	20250324	203900	297922794	1945	1945	1945	1945	0
5	20250324	203800	297922794	1945	1945	1945	1945	0
6	20250324	203700	297922794	1945	1945	1945	1945	0
7	20250324	203600	297922794	1945	1945	1945	1945	0
8	20250324	203500	297922794	1945	1945	1945	1945	0
9	20250324	203400	297922794	1945	1945	1945	1945	0
10	20250324	203300	297922794	1945	1945	1945	1945	0
11	20250324	203200	297922794	1945	1945	1945	1945	0
12	20250324	203100	297922794	1945	1945	1945	1945	0
13	20250324	203000	297922794	1945	1945	1945	1945	0
14	20250324	202900	297922794	1945	1945	1945	1945	0
15	20250324	202800	297922794	1945	1945	1945	1945	0
16	20250324	202700	297922794	1945	1945	1945	1945	0
17	20250324	202600	297922794	1945	1945	1945	1945	0
18	20250324	202500	297922794	1945	1945	1945	1945	0
19	20250324	202400	297922794	1945	1945	1945	1945	0
20	20250324	202300	297922794	1945	1945	1945	1945	0
21	20250324	202200	297922794	1945	1945	1945	1945	0
22	20250324	202100	297922794	1945	1945	1945	1945	0
23	20250324	202000	297922794	1945	1945	1945	1945	0
24	20250324	201900	297922794	1945	1945	1945	1945	0
25	20250324	201800	297922794	1945	1945	1945	1945	0
26	20250324	201700	297922794	1945	1945	1945	1945	0
27	20250324	201600	297922794	1945	1945	1945	1945	0
28	20250324	201500	297922794	1945	1945	1945	1945	0
29	20250324	201400	297922794	1945	1945	1945	1945	0
30	20250324	201300	297922794	1945	1945	1945	1945	0
31	20250324	201200	297922794	1945	1945	1945	1945	0
32	20250324	201100	297922794	1945	1945	1945	1945	8193
33	20250324	201000	297922794	1945	1945	1945	1945	0
34	20250324	200900	297922794	1945	1945	1945	1945	0
35	20250324	200800	297922794	1945	1945	1945	1945	0
36	20250324	200700	297922794	1945	1945	1945	1945	0
37	20250324	200600	297922794	1945	1945	1945	1945	0
38	20250324	200500	297922794	1945	1945	1945	1945	0
39	20250324	200400	297922794	1945	1945	1945	1945	0
40	20250324	200300	297922794	1945	1945	1945	1945	0
41	20250324	200200	297922794	1945	1945	1945	1945	0
42	20250324	200100	297922794	1945	1945	1945	1945	0
43	20250324	200000	297922794	1945	1945	1945	1945	0
44	20250324	195900	297922794	1945	1945	1945	1945	0
45	20250324	195800	297922794	1945	1945	1945	1945	0
46	20250324	195700	297922794	1945	1945	1945	1945	0
47	20250324	195600	297922794	1945	1945	1945	1945	0
48	20250324	195500	297922794	1945	1945	1945	1945	0
49	20250324	195400	297922794	1945	1945	1945	1945	0
50	20250324	195300	297922794	1945	1945	1945	1945	0
51	20250324	195200	297922794	1945	1945	1945	1945	0
52	20250324	195100	297922794	1945	1945	1945	1945	0
53	20250324	195000	297922794	1945	1945	1945	1945	0
54	20250324	194900	297922794	1945	1945	1945	1945	0
55	20250324	194800	297922794	1945	1945	1945	1945	0
56	20250324	194700	297922794	1945	1945	1945	1945	0
57	20250324	194600	297922794	1945	1945	1945	1945	0
58	20250324	194500	297922794	1945	1945	1945	1945	0
59	20250324	194400	297922794	1945	1945	1945	1945	0
60	20250324	194300	297922794	1945	1945	1945	1945	0
61	20250324	194200	297922794	1945	1945	1945	1945	0
62	20250324	194100	297922794	1945	1945	1945	1945	8193
63	20250324	194000	297922794	1945	1945	1945	1945	0
64	20250324	193900	297922794	1945	1945	1945	1945	0
65	20250324	193800	297922794	1945	1945	1945	1945	0
66	20250324	193700	297922794	1945	1945	1945	1945	0
67	20250324	193600	297922794	1945	1945	1945	1945	0
68	20250324	193500	297922794	1945	1945	1945	1945	0
69	20250324	193400	297922794	1945	1945	1945	1945	0
70	20250324	193300	297922794	1945	1945	1945	1945	0
71	20250324	193200	297922794	1945	1945	1945	1945	0
72	20250324	193100	297922794	1945	1945	1945	1945	0
73	20250324	193000	297922794	1945	1945	1945	1945	0
74	20250324	192900	297922794	1945	1945	1945	1945	0
75	20250324	192800	297922794	1945	1945	1945	1945	0
76	20250324	192700	297922794	1945	1945	1945	1945	0
77	20250324	192600	297922794	1945	1945	1945	1945	0
78	20250324	192500	297922794	1945	1945	1945	1945	0
79	20250324	192400	297922794	1945	1945	1945	1945	0
80	20250324	192300	297922794	1945	1945	1945	1945	0
81	20250324	192200	297922794	1945	1945	1945	1945	0
82	20250324	192100	297922794	1945	1945	1945	1945	0
83	20250324	192000	297922794	1945	1945	1945	1945	0
84	20250324	191900	297922794	1945	1945	1945	1945	0
85	20250324	191800	297922794	1945	1945	1945	1945	0
86	20250324	191700	297922794	1945	1945	1945	1945	0
87	20250324	191600	297922794	1945	1945	1945	1945	0
88	20250324	191500	297922794	1945	1945	1945	1945	0
89	20250324	191400	297922794	1945	1945	1945	1945	0
90	20250324	191300	297922794	1945	1945	1945	1945	0
91	20250324	191200	297922794	1945	1945	1945	1945	0
92	20250324	191100	297922794	1945	1945	1945	1945	8193
93	20250324	191000	297922794	1945	1945	1945	1945	0
94	20250324	190900	297922794	1945	1945	1945	1945	0
95	20250324	190800	297922794	1945	1945	1945	1945	0
96	20250324	190700	297922794	1945	1945	1945	1945	0
97	20250324	190600	297922794	1945	1945	1945	1945	0
98	20250324	190500	297922794	1945	1945	1945	1945	0
99	20250324	190400	297922794	1945	1945	1945	1945	0
100	20250324	190300	297922794	1945	1945	1945	1945	0
101	20250324	190200	297922794	1945	1945	1945	1945	0
102	20250324	190100	297922794	1945	1945	1945	1945	0
103	20250324	190000	297922794	1945	1945	1945	1945	0
104	20250324	185900	297922794	1945	1945	1945	1945	0
105	20250324	185800	297922794	1945	1945	1945	1945	0
106	20250324	185700	297922794	1945	1945	1945	1945	0
107	20250324	185600	297922794	1945	1945	1945	1945	0
108	20250324	185500	297922794	1945	1945	1945	1945	0
109	20250324	185400	297922794	1945	1945	1945	1945	0
110	20250324	185300	297922794	1945	1945	1945	1945	0
111	20250324	185200	297922794	1945	1945	1945	1945	0
112	20250324	185100	297922794	1945	1945	1945	1945	0
113	20250324	185000	297922794	1945	1945	1945	1945	0
114	20250324	184900	297922794	1945	1945	1945	1945	0
115	20250324	184800	297922794	1945	1945	1945	1945	0
116	20250324	184700	297922794	1945	1945	1945	1945	0
117	20250324	184600	297922794	1945	1945	1945	1945	0
118	20250324	184500	297922794	1945	1945	1945	1945	0
119	20250324	184400	297922794	1945	1945	1945	1945	0
120	20250324	184300	297922794	1945	1945	1945	1945	0
121	20250324	184200	297922794	1945	1945	1945	1945	0
122	20250324	184100	297922794	1945	1945	1945	1945	8193
123	20250324	184000	297922794	1945	1945	1945	1945	0
124	20250324	183900	297922794	1945	1945	1945	1945	0
125	20250324	183800	297922794	1945	1945	1945	1945	0
126	20250324	183700	297922794	1945	1945	1945	1945	0
127	20250324	183600	297922794	1945	1945	1945	1945	0
128	20250324	183500	297922794	1945	1945	1945	1945	0
129	20250324	183400	297922794	1945	1945	1945	1945	0
130	20250324	183300	297922794	1945	1945	1945	1945	0
131	20250324	183200	297922794	1945	1945	1945	1945	0
132	20250324	183100	297922794	1945	1945	1945	1945	0
133	20250324	183000	297922794	1945	1945	1945	1945	0
134	20250324	182900	297922794	1945	1945	1945	1945	0
135	20250324	182800	297922794	1945	1945	1945	1945	0
136	20250324	182700	297922794	1945	1945	1945	1945	0
137	20250324	182600	297922794	1945	1945	1945	1945	0
138	20250324	182500	297922794	1945	1945	1945	1945	0
139	20250324	182400	297922794	1945	1945	1945	1945	0
140	20250324	182300	297922794	1945	1945	1945	1945	0
141	20250324	182200	297922794	1945	1945	1945	1945	0
142	20250324	182100	297922794	1945	1945	1945	1945	0
143	20250324	182000	297922794	1945	1945	1945	1945	0
144	20250324	181900	297922794	1945	1945	1945	1945	0
145	20250324	181800	297922794	1945	1945	1945	1945	0
146	20250324	181700	297922794	1945	1945	1945	1945	0
147	20250324	181600	297922794	1945	1945	1945	1945	0
148	20250324	181500	297922794	1945	1945	1945	1945	0
149	20250324	181400	297922794	1945	1945	1945	1945	0
150	20250324	181300	297922794	1945	1945	1945	1945	0
151	20250324	181200	297922794	1945	1945	1945	1945	0
152	20250324	181100	297922794	1945	1945	1945	1945	8193
153	20250324	181000	297922794	1945	1945	1945	1945	0
154	20250324	180900	297922794	1945	1945	1945	1945	0
155	20250324	180800	297922794	1945	1945	1945	1945	0
156	20250324	180700	297922794	1945	1945	1945	1945	0
157	20250324	180600	297922794	1945	1945	1945	1945	0
158	20250324	180500	297922794	1945	1945	1945	1945	0
159	20250324	180400	297922794	1945	1945	1945	1945	0
160	20250324	180300	297922794	1945	1945	1945	1945	0
161	20250324	180200	297922794	1945	1945	1945	1945	0
162	20250324	180100	297922794	1945	1945	1945	1945	0
163	20250324	180000	297922794	1945	1945	1945	1945	0
164	20250324	175900	297922794	1945	1945	1945	1945	0
165	20250324	175800	297922794	1945	1945	1945	1945	0
166	20250324	175700	297922794	1945	1945	1945	1945	0
167	20250324	175600	297922794	1945	1945	1945	1945	0
168	20250324	175500	297922794	1945	1945	1945	1945	0
169	20250324	175400	297922794	1945	1945	1945	1945	0
170	20250324	175300	297922794	1945	1945	1945	1945	0
171	20250324	175200	297922794	1945	1945	1945	1945	0
172	20250324	175100	297922794	1945	1945	1945	1945	0
173	20250324	175000	297922794	1945	1945	1945	1945	0
174	20250324	174900	297922794	1945	1945	1945	1945	0
175	20250324	174800	297922794	1945	1945	1945	1945	0
176	20250324	174700	297922794	1945	1945	1945	1945	0
177	20250324	174600	297922794	1945	1945	1945	1945	0
178	20250324	174500	297922794	1945	1945	1945	1945	0
179	20250324	174400	297922794	1945	1945	1945	1945	0
180	20250324	174300	297922794	1945	1945	1945	1945	0
181	20250324	174200	297922794	1945	1945	1945	1945	0
182	20250324	174100	297922794	1945	1945	1945	1945	8193
183	20250324	174000	297922794	1945	1945	1945	1945	0
184	20250324	173900	297922794	1945	1945	1945	1945	0
185	20250324	173800	297922794	1945	1945	1945	1945	0
186	20250324	173700	297922794	1945	1945	1945	1945	0
187	20250324	173600	297922794	1945	1945	1945	1945	0
188	20250324	173500	297922794	1945	1945	1945	1945	0
189	20250324	173400	297922794	1945	1945	1945	1945	0
190	20250324	173300	297922794	1945	1945	1945	1945	0
191	20250324	173200	297922794	1945	1945	1945	1945	0
192	20250324	173100	297922794	1945	1945	1945	1945	0
193	20250324	173000	297922794	1945	1945	1945	1945	0
194	20250324	172900	297922794	1945	1945	1945	1945	0
195	20250324	172800	297922794	1945	1945	1945	1945	0
196	20250324	172700	297922794	1945	1945	1945	1945	0
197	20250324	172600	297922794	1945	1945	1945	1945	0
198	20250324	172500	297922794	1945	1945	1945	1945	0
199	20250324	172400	297922794	1945	1945	1945	1945	0
200	20250324	172300	297922794	1945	1945	1945	1945	0
201	20250324	172200	297922794	1945	1945	1945	1945	0
202	20250324	172100	297922794	1945	1945	1945	1945	0
203	20250324	172000	297922794	1945	1945	1945	1945	0
204	20250324	171900	297922794	1945	1945	1945	1945	0
205	20250324	171800	297922794	1945	1945	1945	1945	0
206	20250324	171700	297922794	1945	1945	1945	1945	0
207	20250324	171600	297922794	1945	1945	1945	1945	0
208	20250324	171500	297922794	1945	1945	1945	1945	0
209	20250324	171400	297922794	1945	1945	1945	1945	0
210	20250324	171300	297922794	1945	1945	1945	1945	0
211	20250324	171200	297922794	1945	1945	1945	1945	0
212	20250324	171100	297922794	1945	1945	1945	1945	8193
213	20250324	171000	297922794	1945	1945	1945	1945	0
214	20250324	170900	297922794	1945	1945	1945	1945	0
215	20250324	170800	297922794	1945	1945	1945	1945	0
216	20250324	170700	297922794	1945	1945	1945	1945	0
217	20250324	170600	297922794	1945	1945	1945	1945	0
218	20250324	170500	297922794	1945	1945	1945	1945	0
219	20250324	170400	297922794	1945	1945	1945	1945	0
220	20250324	170300	297922794	1945	1945	1945	1945	0
221	20250324	170200	297922794	1945	1945	1945	1945	0
222	20250324	170100	297922794	1945	1945	1945	1945	0
223	20250324	170000	297922794	1945	1945	1945	1945	0
224	20250324	165900	297922794	1945	1945	1945	1945	0
225	20250324	165800	297922794	1945	1945	1945	1945	0
226	20250324	165700	297922794	1945	1945	1945	1945	0
227	20250324	165600	297922794	1945	1945	1945	1945	0
228	20250324	165500	297922794	1945	1945	1945	1945	0
229	20250324	165400	297922794	1945	1945	1945	1945	0
230	20250324	165300	297922794	1945	1945	1945	1945	0
231	20250324	165200	297922794	1945	1945	1945	1945	0
232	20250324	165100	297922794	1945	1945	1945	1945	0
233	20250324	165000	297922794	1945	1945	1945	1945	0
234	20250324	164900	297922794	1945	1945	1945	1945	0
235	20250324	164800	297922794	1945	1945	1945	1945	0
236	20250324	164700	297922794	1945	1945	1945	1945	0
237	20250324	164600	297922794	1945	1945	1945	1945	0
238	20250324	164500	297922794	1945	1945	1945	1945	0
239	20250324	164400	297922794	1945	1945	1945	1945	0
240	20250324	164300	297922794	1945	1945	1945	1945	0
241	20250324	164200	297922794	1945	1945	1945	1945	0
242	20250324	164100	297922794	1945	1945	1945	1945	8193
243	20250324	164000	297922794	1945	1945	1945	1945	0
244	20250324	163900	297922794	1945	1945	1945	1945	0
245	20250324	163800	297922794	1945	1945	1945	1945	0
246	20250324	163700	297922794	1945	1945	1945	1945	0
247	20250324	163600	297922794	1945	1945	1945	1945	0
248	20250324	163500	297922794	1945	1945	1945	1945	0
249	20250324	163400	297922794	1945	1945	1945	1945	0
250	20250324	163300	297922794	1945	1945	1945	1945	0
251	20250324	163200	297922794	1945	1945	1945	1945	0
252	20250324	163100	297922794	1945	1945	1945	1945	0
253	20250324	163000	297922794	1945	1945	1945	1945	0
254	20250324	162900	297922794	1945	1945	1945	1945	0
255	20250324	162800	297922794	1945	1945	1945	1945	0
256	20250324	162700	297922794	1945	1945	1945	1945	0
257	20250324	162600	297922794	1945	1945	1945	1945	0
258	20250324	162500	297922794	1945	1945	1945	1945	0
259	20250324	162400	297922794	1945	1945	1945	1945	0
260	20250324	162300	297922794	1945	1945	1945	1945	0
261	20250324	162200	297922794	1945	1945	1945	1945	0
262	20250324	162100	297922794	1945	1945	1945	1945	0
263	20250324	162000	297922794	1945	1945	1945	1945	0
264	20250324	161900	297922794	1945	1945	1945	1945	0
265	20250324	161800	297922794	1945	1945	1945	1945	0
266	20250324	161700	297922794	1945	1945	1945	1945	0
267	20250324	161600	297922794	1945	1945	1945	1945	0
268	20250324	161500	297922794	1945	1945	1945	1945	0
269	20250324	161400	297922794	1945	1945	1945	1945	0
270	20250324	161300	297922794	1945	1945	1945	1945	0
271	20250324	161200	297922794	1945	1945	1945	1945	0
272	20250324	161100	297922794	1945	1945	1945	1945	8193
273	20250324	161000	297922794	1945	1945	1945	1945	0
274	20250324	160900	297922794	1945	1945	1945	1945	0
275	20250324	160800	297922794	1945	1945	1945	1945	0
276	20250324	160700	297922794	1945	1945	1945	1945	0
277	20250324	160600	297922794	1945	1945	1945	1945	0
278	20250324	160500	297922794	1945	1945	1945	1945	0
279	20250324	160400	297922794	1945	1945	1945	1945	0
280	20250324	160300	297922794	1945	1945	1945	1945	0
281	20250324	160200	297922794	1945	1945	1945	1945	0
282	20250324	160100	297922794	1945	1945	1945	1945	0
283	20250324	160000	297922794	1945	1945	1945	1945	0
284	20250324	155900	297922794	1945	1945	1945	1945	0
285	20250324	155800	297922794	1945	1945	1945	1945	0
286	20250324	155700	297922794	1945	1945	1945	1945	0
287	20250324	155600	297922794	1945	1945	1945	1945	0
288	20250324	155500	297922794	1945	1945	1945	1945	0
289	20250324	155400	297922794	1945	1945	1945	1945	0
290	20250324	155300	297922794	1945	1945	1945	1945	0
291	20250324	155200	297922794	1945	1945	1945	1945	0
292	20250324	155100	297922794	1945	1945	1945	1945	0
293	20250324	155000	297922794	1945	1945	1945	1945	0
294	20250324	154900	297922794	1945	1945	1945	1945	0
295	20250324	154800	297922794	1945	1945	1945	1945	0
296	20250324	154700	297922794	1945	1945	1945	1945	0
297	20250324	154600	297922794	1945	1945	1945	1945	0
298	20250324	154500	297922794	1945	1945	1945	1945	0
299	20250324	154400	297922794	1945	1945	1945	1945	0
300	20250324	154300	297922794	1945	1945	1945	1945	0
301	20250324	154200	297922794	1945	1945	1945	1945	0
302	20250324	154100	297922794	1945	1945	1945	1945	8193
303	20250324	154000	297922794	1945	1945	1945	1945	0
304	20250324	153900	297922794	1945	1945	1945	1945	0
305	20250324	153800	297922794	1945	1945	1945	1945	0
306	20250324	153700	297922794	1945	1945	1945	1945	0
307	20250324	153600	297922794	1945	1945	1945	1945	0
308	20250324	153500	297922794	1945	1945	1945	1945	0
309	20250324	153400	297922794	1945	1945	1945	1945	0
310	20250324	153300	297922794	1945	1945	1945	1945	0
311	20250324	153200	297922794	1945	1945	1945	1945	0
312	20250324	153100	297922794	1945	1945	1945	1945	0
313	20250324	153000	297922794	1945	1945	1945	1945	8193
314	20250324	152900	281987409	1943	1943	1943	1943	0
315	20250324	152800	281987409	1943	1943	1943	1943	0
316	20250324	152700	281987409	1943	1943	1943	1943	0
317	20250324	152600	281987409	1943	1943	1943	1943	0
318	20250324	152500	281987409	1943	1943	1943	1943	0
319	20250324	152400	281987409	1943	1943	1943	1943	0
320	20250324	152300	281987409	1943	1943	1943	1943	0
321	20250324	152200	281987409	1943	1943	1943	1943	0
322	20250324	152100	281987409	1943	1943	1943	1943	0
323	20250324	152000	281987409	1943	1943	1943	1943	0
324	20250324	151900	281987409	1943	1942	1943	1942	1073
325	20250324	151800	279903622	1942	1942	1942	1942	0
326	20250324	151700	279903622	1942	1941	1942	1941	1202
327	20250324	151600	277569573	1937	1937	1937	1937	1
328	20250324	151500	277567636	1941	1941	1941	1941	0
329	20250324	151400	277567636	1941	1941	1941	1941	130
330	20250324	151300	277315306	1941	1941	1941	1941	0
331	20250324	151200	277315306	1941	1941	1941	1941	280
332	20250324	151100	276771826	1942	1942	1942	1942	0
333	20250324	151000	276771826	1942	1942	1942	1942	1187
334	20250324	150900	274466672	1942	1943	1943	1942	205
335	20250324	150800	274068561	1942	1941	1942	1941	2017
336	20250324	150700	270151746	1941	1936	1941	1936	2501
337	20250324	150600	265309805	1936	1942	1942	1936	1501
338	20250324	150500	262403863	1943	1943	1943	1943	1
339	20250324	150400	262401920	1936	1939	1939	1936	6130
340	20250324	150300	250525165	1938	1942	1942	1938	2964
341	20250324	150200	244774701	1942	1942	1942	1942	0
342	20250324	150100	244774701	1942	1942	1942	1942	5
343	20250324	150000	244764991	1942	1942	1942	1942	0
344	20250324	145900	244764991	1942	1942	1942	1942	250
345	20250324	145800	244279491	1940	1942	1942	1940	275
346	20250324	145700	243745889	1941	1941	1941	1941	250
347	20250324	145600	243260639	1940	1940	1940	1940	10
348	20250324	145500	243241239	1940	1942	1942	1940	89
349	20250324	145400	243068510	1942	1942	1942	1942	3200
350	20250324	145300	236854110	1943	1943	1943	1943	0
351	20250324	145200	236854110	1943	1943	1943	1943	0
352	20250324	145100	236854110	1943	1943	1943	1943	0
353	20250324	145000	236854110	1943	1943	1943	1943	191
354	20250324	144900	236482997	1944	1945	1945	1944	45
355	20250324	144800	236395512	1946	1946	1946	1946	100
356	20250324	144700	236200912	1943	1943	1943	1943	18
357	20250324	144600	236165938	1943	1945	1946	1943	501
358	20250324	144500	235191193	1943	1943	1943	1943	0
359	20250324	144400	235191193	1943	1945	1945	1943	1103
360	20250324	144300	233045860	1946	1946	1946	1946	1
361	20250324	144200	233043914	1945	1945	1945	1945	0
362	20250324	144100	233043914	1945	1945	1945	1945	200
363	20250324	144000	232654914	1946	1945	1946	1945	350
364	20250324	143900	231974114	1945	1945	1945	1945	0
365	20250324	143800	231974114	1945	1945	1945	1945	0
366	20250324	143700	231974114	1945	1945	1945	1945	119
367	20250324	143600	231742659	1946	1946	1946	1946	0
368	20250324	143500	231742659	1946	1946	1946	1946	1
369	20250324	143400	231740713	1945	1945	1945	1945	1
370	20250324	143300	231738768	1942	1942	1942	1942	0
371	20250324	143200	231738768	1942	1942	1942	1942	2
372	20250324	143100	231734884	1943	1943	1945	1943	451
373	20250324	143000	230858191	1943	1943	1943	1943	0
374	20250324	142900	230858191	1943	1943	1943	1943	247
375	20250324	142800	230378270	1943	1943	1943	1943	0
376	20250324	142700	230378270	1943	1943	1943	1943	285
377	20250324	142600	229824515	1942	1942	1942	1942	81
378	20250324	142500	229667213	1942	1942	1942	1942	0
379	20250324	142400	229667213	1942	1942	1942	1942	0
380	20250324	142300	229667213	1942	1942	1942	1942	0
381	20250324	142200	229667213	1942	1942	1942	1942	0
382	20250324	142100	229667213	1942	1942	1942	1942	0
383	20250324	142000	229667213	1942	1943	1943	1942	1349
384	20250324	141900	227047240	1943	1943	1943	1943	520
385	20250324	141800	226036880	1946	1946	1946	1946	0
386	20250324	141700	226036880	1946	1946	1946	1946	0
387	20250324	141600	226036880	1946	1946	1946	1946	0
388	20250324	141500	226036880	1946	1946	1946	1946	0
389	20250324	141400	226036880	1946	1946	1946	1946	1
390	20250324	141300	226034934	1945	1945	1945	1945	0
391	20250324	141200	226034934	1945	1945	1945	1945	0
392	20250324	141100	226034934	1945	1945	1945	1945	13
393	20250324	141000	226009649	1942	1945	1945	1942	20
394	20250324	140900	225970779	1945	1945	1945	1945	0
395	20250324	140800	225970779	1945	1945	1945	1945	0
396	20250324	140700	225970779	1945	1945	1945	1945	0
397	20250324	140600	225970779	1945	1945	1945	1945	0
398	20250324	140500	225970779	1945	1945	1945	1945	200
399	20250324	140400	225581779	1945	1945	1945	1945	0
400	20250324	140300	225581779	1945	1945	1945	1945	100
401	20250324	140200	225387279	1942	1942	1942	1942	0
402	20250324	140100	225387279	1942	1942	1942	1942	0
403	20250324	140000	225387279	1942	1942	1942	1942	100
404	20250324	135900	225193079	1945	1945	1945	1945	0
405	20250324	135800	225193079	1945	1943	1945	1943	2672
406	20250324	135700	220000287	1942	1942	1942	1942	0
407	20250324	135600	220000287	1942	1939	1942	1939	4383
408	20250324	135500	211496701	1939	1939	1939	1939	0
409	20250324	135400	211496701	1939	1939	1939	1939	0
410	20250324	135300	211496701	1939	1939	1939	1939	0
411	20250324	135200	211496701	1939	1938	1939	1938	52
412	20250324	135100	211395878	1935	1935	1935	1935	0
413	20250324	135000	211395878	1935	1935	1935	1935	0
414	20250324	134900	211395878	1935	1935	1935	1935	241
415	20250324	134800	210929543	1938	1938	1938	1938	0
416	20250324	134700	210929543	1938	1938	1938	1938	0
417	20250324	134600	210929543	1938	1938	1938	1938	0
418	20250324	134500	210929543	1938	1938	1938	1938	81
419	20250324	134400	210772565	1938	1938	1938	1938	0
420	20250324	134300	210772565	1938	1938	1938	1938	732
421	20250324	134200	209353949	1938	1937	1938	1934	1592
422	20250324	134100	206272554	1938	1938	1938	1938	0
423	20250324	134000	206272554	1938	1938	1938	1938	50
424	20250324	133900	206175654	1938	1938	1938	1938	103
425	20250324	133800	205976040	1939	1939	1939	1939	4
426	20250324	133700	205968284	1939	1939	1939	1939	10
427	20250324	133600	205948894	1939	1939	1939	1939	0
428	20250324	133500	205948894	1939	1939	1939	1939	100
429	20250324	133400	205754994	1938	1938	1938	1938	0
430	20250324	133300	205754994	1938	1938	1938	1938	0
431	20250324	133200	205754994	1938	1938	1938	1938	0
432	20250324	133100	205754994	1938	1938	1938	1938	207
433	20250324	133000	205353828	1938	1938	1938	1938	0
434	20250324	132900	205353828	1938	1938	1938	1938	0
435	20250324	132800	205353828	1938	1938	1938	1938	1
436	20250324	132700	205351890	1938	1938	1938	1938	0
437	20250324	132600	205351890	1938	1938	1938	1938	50
438	20250324	132500	205254990	1940	1940	1940	1940	0
439	20250324	132400	205254990	1940	1940	1940	1940	0
440	20250324	132300	205254990	1940	1940	1940	1940	0
441	20250324	132200	205254990	1940	1940	1940	1940	2
442	20250324	132100	205251110	1940	1939	1940	1939	787
443	20250324	132000	203724930	1940	1939	1940	1939	70
444	20250324	131900	203589150	1938	1938	1938	1938	0
445	20250324	131800	203589150	1938	1938	1938	1938	0
446	20250324	131700	203589150	1938	1939	1940	1938	335
447	20250324	131600	202939583	1940	1940	1940	1940	544
448	20250324	131500	201884223	1941	1941	1941	1941	0
449	20250324	131400	201884223	1941	1941	1941	1941	0
450	20250324	131300	201884223	1941	1941	1941	1941	0
451	20250324	131200	201884223	1941	1941	1941	1941	10
452	20250324	131100	201864813	1941	1941	1941	1941	0
453	20250324	131000	201864813	1941	1941	1941	1941	0
454	20250324	130900	201864813	1941	1941	1941	1941	0
455	20250324	130800	201864813	1941	1941	1941	1941	769
456	20250324	130700	200372184	1941	1941	1941	1941	0
457	20250324	130600	200372184	1941	1941	1941	1941	75
458	20250324	130500	200226609	1941	1942	1942	1941	1031
459	20250324	130400	198224941	1943	1943	1943	1943	0
460	20250324	130300	198224941	1943	1943	1943	1943	0
461	20250324	130200	198224941	1943	1943	1943	1943	0
462	20250324	130100	198224941	1943	1943	1943	1943	0
463	20250324	130000	198224941	1943	1943	1943	1943	0
464	20250324	125900	198224941	1943	1943	1943	1943	70
465	20250324	125800	198088931	1942	1942	1942	1942	0
466	20250324	125700	198088931	1942	1942	1942	1942	429
467	20250324	125600	197255813	1943	1943	1943	1943	0
468	20250324	125500	197255813	1943	1943	1943	1943	8
469	20250324	125400	197240269	1943	1943	1943	1943	0
470	20250324	125300	197240269	1943	1943	1943	1943	1
471	20250324	125200	197238326	1943	1943	1943	1943	0
472	20250324	125100	197238326	1943	1943	1943	1943	284
473	20250324	125000	196686514	1943	1943	1943	1943	10
474	20250324	124900	196667084	1943	1943	1943	1943	0
475	20250324	124800	196667084	1943	1943	1943	1943	1000
476	20250324	124700	194724084	1943	1943	1943	1943	0
477	20250324	124600	194724084	1943	1943	1943	1943	0
478	20250324	124500	194724084	1943	1943	1943	1943	0
479	20250324	124400	194724084	1943	1943	1943	1943	421
480	20250324	124300	193906081	1943	1943	1943	1942	81
481	20250324	124200	193748699	1941	1941	1941	1941	42
482	20250324	124100	193667177	1941	1941	1941	1941	0
483	20250324	124000	193667177	1941	1941	1941	1941	0
484	20250324	123900	193667177	1941	1941	1941	1941	0
485	20250324	123800	193667177	1941	1941	1941	1941	0
486	20250324	123700	193667177	1941	1941	1941	1941	1
487	20250324	123600	193665236	1941	1941	1941	1941	0
488	20250324	123500	193665236	1941	1941	1941	1941	500
489	20250324	123400	192694736	1941	1941	1941	1941	0
490	20250324	123300	192694736	1941	1941	1941	1941	0
491	20250324	123200	192694736	1941	1944	1944	1941	6077
492	20250324	123100	180890207	1943	1943	1943	1943	0
493	20250324	123000	180890207	1943	1943	1943	1943	0
494	20250324	122900	180890207	1943	1943	1943	1943	0
495	20250324	122800	180890207	1943	1943	1943	1943	0
496	20250324	122700	180890207	1943	1945	1945	1943	275
497	20250324	122600	180355802	1944	1944	1944	1944	541
498	20250324	122500	179304098	1945	1945	1945	1945	0
499	20250324	122400	179304098	1945	1945	1945	1945	0
500	20250324	122300	179304098	1945	1945	1945	1945	0
501	20250324	122200	179304098	1945	1945	1945	1945	1
502	20250324	122100	179302153	1945	1943	1945	1943	121
503	20250324	122000	179067048	1945	1945	1945	1945	0
504	20250324	121900	179067048	1945	1945	1945	1945	2
505	20250324	121800	179063158	1945	1945	1945	1945	0
506	20250324	121700	179063158	1945	1945	1945	1945	0
507	20250324	121600	179063158	1945	1945	1945	1945	0
508	20250324	121500	179063158	1945	1945	1945	1945	0
509	20250324	121400	179063158	1945	1945	1945	1945	1
510	20250324	121300	179061213	1942	1942	1942	1942	0
511	20250324	121200	179061213	1942	1942	1942	1942	0
512	20250324	121100	179061213	1942	1942	1942	1942	0
513	20250324	121000	179061213	1942	1942	1942	1942	200
514	20250324	120900	178672813	1942	1942	1942	1942	0
515	20250324	120800	178672813	1942	1942	1942	1942	1
516	20250324	120700	178670871	1942	1942	1942	1942	0
517	20250324	120600	178670871	1942	1942	1942	1942	0
518	20250324	120500	178670871	1942	1942	1942	1942	0
519	20250324	120400	178670871	1942	1942	1942	1942	1
520	20250324	120300	178668929	1942	1942	1942	1942	607
521	20250324	120200	177490135	1941	1941	1941	1941	1
522	20250324	120100	177488194	1942	1942	1942	1942	6
523	20250324	120000	177476542	1941	1941	1941	1941	0
524	20250324	115900	177476542	1941	1941	1941	1941	0
525	20250324	115800	177476542	1941	1941	1941	1941	0
526	20250324	115700	177476542	1941	1941	1941	1941	0
527	20250324	115600	177476542	1941	1941	1941	1941	0
528	20250324	115500	177476542	1941	1941	1941	1941	0
529	20250324	115400	177476542	1941	1941	1941	1941	0
530	20250324	115300	177476542	1941	1941	1941	1941	0
531	20250324	115200	177476542	1941	1942	1942	1941	300
532	20250324	115100	176894042	1945	1945	1945	1945	0
533	20250324	115000	176894042	1945	1945	1945	1945	17
534	20250324	114900	176860977	1945	1945	1945	1945	0
535	20250324	114800	176860977	1945	1945	1945	1945	0
536	20250324	114700	176860977	1945	1945	1945	1945	0
537	20250324	114600	176860977	1945	1945	1945	1945	250
538	20250324	114500	176374727	1941	1941	1941	1941	0
539	20250324	114400	176374727	1941	1941	1941	1941	0
540	20250324	114300	176374727	1941	1941	1941	1941	0
541	20250324	114200	176374727	1941	1941	1941	1941	0
542	20250324	114100	176374727	1941	1941	1941	1941	0
543	20250324	114000	176374727	1941	1944	1944	1941	2000
544	20250324	113900	172488014	1945	1945	1945	1945	1
545	20250324	113800	172486069	1945	1945	1945	1945	3
546	20250324	113700	172480234	1945	1945	1945	1945	163
547	20250324	113600	172163199	1945	1945	1945	1945	0
548	20250324	113500	172163199	1945	1945	1945	1945	344
549	20250324	113400	171494119	1944	1945	1945	1944	157
550	20250324	113300	171188755	1945	1945	1945	1945	0
551	20250324	113200	171188755	1945	1945	1945	1945	20
552	20250324	113100	171149855	1945	1945	1945	1945	0
553	20250324	113000	171149855	1945	1945	1945	1945	0
554	20250324	112900	171149855	1945	1945	1945	1945	0
555	20250324	112800	171149855	1945	1945	1945	1945	30
556	20250324	112700	171091505	1946	1945	1946	1945	720
557	20250324	112600	169690905	1945	1945	1945	1945	0
558	20250324	112500	169690905	1945	1945	1945	1945	25
559	20250324	112400	169642280	1945	1944	1945	1944	891
560	20250324	112300	167909713	1944	1944	1944	1944	2001
561	20250324	112200	164019769	1944	1944	1944	1944	0
562	20250324	112100	164019769	1944	1944	1944	1944	0
563	20250324	112000	164019769	1944	1944	1944	1944	24
564	20250324	111900	163973113	1940	1940	1940	1940	0
565	20250324	111800	163973113	1940	1940	1940	1940	0
566	20250324	111700	163973113	1940	1940	1940	1940	0
567	20250324	111600	163973113	1940	1940	1940	1940	634
568	20250324	111500	162743153	1940	1941	1941	1940	366
569	20250324	111400	162033088	1941	1941	1943	1941	218
570	20250324	111300	161609750	1940	1940	1940	1940	0
571	20250324	111200	161609750	1940	1941	1941	1940	1000
572	20250324	111100	159669190	1941	1941	1941	1941	200
573	20250324	111000	159280990	1943	1943	1943	1943	0
574	20250324	110900	159280990	1943	1943	1943	1943	202
575	20250324	110800	158888504	1943	1943	1943	1943	0
576	20250324	110700	158888504	1943	1943	1943	1943	300
577	20250324	110600	158305604	1943	1943	1943	1943	0
578	20250324	110500	158305604	1943	1943	1943	1943	303
579	20250324	110400	157716875	1943	1943	1943	1943	50
580	20250324	110300	157619725	1943	1943	1943	1943	105
581	20250324	110200	157415710	1943	1943	1943	1943	0
582	20250324	110100	157415710	1943	1942	1943	1942	203
583	20250324	110000	157021481	1943	1943	1943	1943	0
584	20250324	105900	157021481	1943	1943	1943	1943	1
585	20250324	105800	157019538	1940	1940	1940	1940	10
586	20250324	105700	157000138	1943	1943	1943	1943	4
587	20250324	105600	156992366	1943	1940	1943	1940	6
588	20250324	105500	156980723	1943	1943	1943	1943	0
589	20250324	105400	156980723	1943	1943	1943	1943	0
590	20250324	105300	156980723	1943	1943	1943	1943	3
591	20250324	105200	156974894	1943	1943	1943	1943	0
592	20250324	105100	156974894	1943	1943	1943	1943	10
593	20250324	105000	156955464	1943	1943	1943	1943	12
594	20250324	104900	156932148	1943	1939	1943	1939	69
595	20250324	104800	156798353	1943	1943	1943	1943	133
596	20250324	104700	156539934	1945	1945	1945	1945	12
597	20250324	104600	156516594	1945	1945	1945	1945	0
598	20250324	104500	156516594	1945	1945	1945	1945	0
599	20250324	104400	156516594	1945	1945	1945	1945	13
600	20250324	104300	156491309	1945	1945	1945	1945	1
601	20250324	104200	156489364	1945	1945	1945	1945	10
602	20250324	104100	156469914	1945	1945	1945	1945	3
603	20250324	104000	156464079	1945	1944	1945	1939	512
604	20250324	103900	155469258	1945	1945	1945	1945	0
605	20250324	103800	155469258	1945	1944	1946	1944	115
606	20250324	103700	155245673	1946	1946	1946	1946	120
607	20250324	103600	155012153	1946	1946	1946	1946	50
608	20250324	103500	154914853	1946	1946	1946	1946	50
609	20250324	103400	154817553	1946	1946	1946	1946	0
610	20250324	103300	154817553	1946	1946	1946	1946	50
611	20250324	103200	154720253	1946	1946	1946	1946	0
612	20250324	103100	154720253	1946	1946	1946	1946	18
613	20250324	103000	154685225	1946	1946	1946	1946	4
614	20250324	102900	154677441	1946	1946	1946	1946	0
615	20250324	102800	154677441	1946	1940	1946	1940	64
616	20250324	102700	154553275	1946	1946	1946	1946	0
617	20250324	102600	154553275	1946	1946	1946	1946	0
618	20250324	102500	154553275	1946	1946	1946	1946	0
619	20250324	102400	154553275	1946	1940	1947	1940	7
620	20250324	102300	154539658	1947	1947	1947	1947	0
621	20250324	102200	154539658	1947	1946	1947	1946	31
622	20250324	102100	154479303	1947	1947	1947	1947	0
623	20250324	102000	154479303	1947	1947	1947	1947	594
624	20250324	101900	153322785	1947	1947	1947	1947	0
625	20250324	101800	153322785	1947	1947	1947	1947	1
626	20250324	101700	153320838	1947	1947	1947	1947	0
627	20250324	101600	153320838	1947	1947	1947	1947	5
628	20250324	101500	153311103	1947	1947	1947	1947	0
629	20250324	101400	153311103	1947	1947	1947	1947	400
630	20250324	101300	152532303	1947	1947	1947	1947	2
631	20250324	101200	152528409	1947	1945	1947	1940	2407
632	20250324	101100	147858149	1947	1947	1947	1947	7
633	20250324	101000	147844520	1948	1948	1948	1948	0
634	20250324	100900	147844520	1948	1948	1948	1948	145
635	20250324	100800	147562060	1948	1948	1948	1948	20
636	20250324	100700	147523100	1943	1943	1943	1943	2
637	20250324	100600	147519214	1949	1949	1949	1949	300
638	20250324	100500	146934514	1949	1949	1949	1949	10
639	20250324	100400	146915024	1949	1943	1949	1943	78
640	20250324	100300	146763458	1949	1949	1949	1949	0
641	20250324	100200	146763458	1949	1949	1949	1949	0
642	20250324	100100	146763458	1949	1949	1949	1949	0
643	20250324	100000	146763458	1949	1949	1949	1949	0
644	20250324	095900	146763458	1949	1949	1949	1949	0
645	20250324	095800	146763458	1949	1949	1949	1949	40
646	20250324	095700	146685498	1949	1949	1949	1949	0
647	20250324	095600	146685498	1949	1949	1949	1949	307
648	20250324	095500	146087155	1949	1948	1949	1948	511
649	20250324	095400	145091365	1949	1949	1949	1949	0
650	20250324	095300	145091365	1949	1949	1949	1949	1
651	20250324	095200	145089416	1942	1949	1950	1942	992
652	20250324	095100	143156014	1949	1948	1949	1947	1473
653	20250324	095000	140286610	1948	1947	1948	1947	1011
654	20250324	094900	138318185	1947	1947	1947	1947	30
655	20250324	094800	138259775	1947	1947	1947	1947	0
656	20250324	094700	138259775	1947	1944	1947	1942	54
657	20250324	094600	138154804	1945	1947	1947	1945	10
658	20250324	094500	138135336	1947	1947	1947	1947	1
659	20250324	094400	138133389	1947	1947	1947	1947	0
660	20250324	094300	138133389	1947	1940	1947	1940	249
661	20250324	094200	137650315	1944	1945	1945	1944	136
662	20250324	094100	137385928	1950	1950	1950	1944	1471
663	20250324	094000	134521582	1950	1948	1950	1948	1084
664	20250324	093900	132409948	1948	1947	1948	1946	188
665	20250324	093800	132043987	1948	1947	1948	1947	523
666	20250324	093700	131025213	1948	1947	1950	1947	2485
667	20250324	093600	126180895	1948	1947	1948	1947	573
668	20250324	093500	125064764	1947	1947	1947	1947	6
669	20250324	093400	125053082	1945	1945	1945	1945	119
670	20250324	093300	124821627	1945	1947	1947	1945	182
671	20250324	093200	124467635	1949	1945	1949	1945	3678
672	20250324	093100	117305224	1945	1942	1946	1942	7445
673	20250324	093000	102829429	1941	1941	1941	1939	1697
674	20250324	092900	99537222	1940	1942	1942	1940	1572
675	20250324	092800	96487319	1944	1944	1944	1944	0
676	20250324	092700	96487319	1944	1941	1944	1941	501
677	20250324	092600	95514875	1945	1943	1945	1943	716
678	20250324	092500	94122672	1943	1940	1943	1940	261
679	20250324	092400	93615936	1943	1944	1944	1940	119
680	20250324	092300	93385057	1944	1944	1944	1944	1
681	20250324	092200	93383113	1945	1946	1946	1941	1696
682	20250324	092100	90087189	1946	1940	1946	1940	12646
683	20250324	092000	65519953	1940	1939	1940	1939	675
684	20250324	091900	64211103	1939	1935	1939	1935	191
685	20250324	091800	63841318	1940	1935	1940	1935	1769
686	20250324	091700	60412788	1933	1933	1933	1933	2110
687	20250324	091600	56334158	1933	1932	1933	1932	779
688	20250324	091500	54828451	1933	1935	1935	1933	494
689	20250324	091400	53873170	1935	1937	1940	1935	1578
690	20250324	091300	50814863	1937	1931	1938	1931	5640
691	20250324	091200	39913446	1931	1930	1932	1925	1630
692	20250324	091100	36768494	1930	1929	1930	1929	2575
693	20250324	091000	31800055	1928	1926	1928	1926	1010
694	20250324	090900	29854780	1926	1924	1926	1924	456
695	20250324	090800	28976952	1924	1924	1924	1924	1050
696	20250324	090700	26956752	1924	1924	1924	1924	0
697	20250324	090600	26956752	1924	1917	1924	1915	4538
698	20250324	090500	18262782	1924	1924	1924	1924	200
699	20250324	090400	17877982	1924	1924	1924	1924	0
700	20250324	090300	17877982	1924	1918	1926	1915	4391
701	20250324	090200	9461598	1918	1924	1925	1918	801
702	20250324	090100	7923625	1922	1922	1924	1922	43
703	20250324	090000	7840964	1922	1917	1922	1917	4090