KissMeData/340930/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	211900	259962331	1862	1862	1862	1862	2210
3	20250328	211800	259962331	1862	1862	1862	1862	0
4	20250328	211700	259962331	1862	1862	1862	1862	0
5	20250328	211600	259962331	1862	1862	1862	1862	0
6	20250328	211500	259962331	1862	1862	1862	1862	0
7	20250328	211400	259962331	1862	1862	1862	1862	0
8	20250328	211300	259962331	1862	1862	1862	1862	0
9	20250328	211200	259962331	1862	1862	1862	1862	0
10	20250328	211100	259962331	1862	1862	1862	1862	0
11	20250328	211000	259962331	1862	1862	1862	1862	0
12	20250328	210900	259962331	1862	1862	1862	1862	0
13	20250328	210800	259962331	1862	1862	1862	1862	0
14	20250328	210700	259962331	1862	1862	1862	1862	0
15	20250328	210600	259962331	1862	1862	1862	1862	0
16	20250328	210500	259962331	1862	1862	1862	1862	0
17	20250328	210400	259962331	1862	1862	1862	1862	0
18	20250328	210300	259962331	1862	1862	1862	1862	0
19	20250328	210200	259962331	1862	1862	1862	1862	0
20	20250328	210100	259962331	1862	1862	1862	1862	0
21	20250328	210000	259962331	1862	1862	1862	1862	0
22	20250328	205900	259962331	1862	1862	1862	1862	0
23	20250328	205800	259962331	1862	1862	1862	1862	0
24	20250328	205700	259962331	1862	1862	1862	1862	0
25	20250328	205600	259962331	1862	1862	1862	1862	0
26	20250328	205500	259962331	1862	1862	1862	1862	0
27	20250328	205400	259962331	1862	1862	1862	1862	0
28	20250328	205300	259962331	1862	1862	1862	1862	0
29	20250328	205200	259962331	1862	1862	1862	1862	0
30	20250328	205100	259962331	1862	1862	1862	1862	0
31	20250328	205000	259962331	1862	1862	1862	1862	0
32	20250328	204900	259962331	1862	1862	1862	1862	2210
33	20250328	204800	259962331	1862	1862	1862	1862	0
34	20250328	204700	259962331	1862	1862	1862	1862	0
35	20250328	204600	259962331	1862	1862	1862	1862	0
36	20250328	204500	259962331	1862	1862	1862	1862	0
37	20250328	204400	259962331	1862	1862	1862	1862	0
38	20250328	204300	259962331	1862	1862	1862	1862	0
39	20250328	204200	259962331	1862	1862	1862	1862	0
40	20250328	204100	259962331	1862	1862	1862	1862	0
41	20250328	204000	259962331	1862	1862	1862	1862	0
42	20250328	203900	259962331	1862	1862	1862	1862	0
43	20250328	203800	259962331	1862	1862	1862	1862	0
44	20250328	203700	259962331	1862	1862	1862	1862	0
45	20250328	203600	259962331	1862	1862	1862	1862	0
46	20250328	203500	259962331	1862	1862	1862	1862	0
47	20250328	203400	259962331	1862	1862	1862	1862	0
48	20250328	203300	259962331	1862	1862	1862	1862	0
49	20250328	203200	259962331	1862	1862	1862	1862	0
50	20250328	203100	259962331	1862	1862	1862	1862	0
51	20250328	203000	259962331	1862	1862	1862	1862	0
52	20250328	202900	259962331	1862	1862	1862	1862	0
53	20250328	202800	259962331	1862	1862	1862	1862	0
54	20250328	202700	259962331	1862	1862	1862	1862	0
55	20250328	202600	259962331	1862	1862	1862	1862	0
56	20250328	202500	259962331	1862	1862	1862	1862	0
57	20250328	202400	259962331	1862	1862	1862	1862	0
58	20250328	202300	259962331	1862	1862	1862	1862	0
59	20250328	202200	259962331	1862	1862	1862	1862	0
60	20250328	202100	259962331	1862	1862	1862	1862	0
61	20250328	202000	259962331	1862	1862	1862	1862	0
62	20250328	201900	259962331	1862	1862	1862	1862	2210
63	20250328	201800	259962331	1862	1862	1862	1862	0
64	20250328	201700	259962331	1862	1862	1862	1862	0
65	20250328	201600	259962331	1862	1862	1862	1862	0
66	20250328	201500	259962331	1862	1862	1862	1862	0
67	20250328	201400	259962331	1862	1862	1862	1862	0
68	20250328	201300	259962331	1862	1862	1862	1862	0
69	20250328	201200	259962331	1862	1862	1862	1862	0
70	20250328	201100	259962331	1862	1862	1862	1862	0
71	20250328	201000	259962331	1862	1862	1862	1862	0
72	20250328	200900	259962331	1862	1862	1862	1862	0
73	20250328	200800	259962331	1862	1862	1862	1862	0
74	20250328	200700	259962331	1862	1862	1862	1862	0
75	20250328	200600	259962331	1862	1862	1862	1862	0
76	20250328	200500	259962331	1862	1862	1862	1862	0
77	20250328	200400	259962331	1862	1862	1862	1862	0
78	20250328	200300	259962331	1862	1862	1862	1862	0
79	20250328	200200	259962331	1862	1862	1862	1862	0
80	20250328	200100	259962331	1862	1862	1862	1862	0
81	20250328	200000	259962331	1862	1862	1862	1862	0
82	20250328	195900	259962331	1862	1862	1862	1862	0
83	20250328	195800	259962331	1862	1862	1862	1862	0
84	20250328	195700	259962331	1862	1862	1862	1862	0
85	20250328	195600	259962331	1862	1862	1862	1862	0
86	20250328	195500	259962331	1862	1862	1862	1862	0
87	20250328	195400	259962331	1862	1862	1862	1862	0
88	20250328	195300	259962331	1862	1862	1862	1862	0
89	20250328	195200	259962331	1862	1862	1862	1862	0
90	20250328	195100	259962331	1862	1862	1862	1862	0
91	20250328	195000	259962331	1862	1862	1862	1862	0
92	20250328	194900	259962331	1862	1862	1862	1862	2210
93	20250328	194800	259962331	1862	1862	1862	1862	0
94	20250328	194700	259962331	1862	1862	1862	1862	0
95	20250328	194600	259962331	1862	1862	1862	1862	0
96	20250328	194500	259962331	1862	1862	1862	1862	0
97	20250328	194400	259962331	1862	1862	1862	1862	0
98	20250328	194300	259962331	1862	1862	1862	1862	0
99	20250328	194200	259962331	1862	1862	1862	1862	0
100	20250328	194100	259962331	1862	1862	1862	1862	0
101	20250328	194000	259962331	1862	1862	1862	1862	0
102	20250328	193900	259962331	1862	1862	1862	1862	0
103	20250328	193800	259962331	1862	1862	1862	1862	0
104	20250328	193700	259962331	1862	1862	1862	1862	0
105	20250328	193600	259962331	1862	1862	1862	1862	0
106	20250328	193500	259962331	1862	1862	1862	1862	0
107	20250328	193400	259962331	1862	1862	1862	1862	0
108	20250328	193300	259962331	1862	1862	1862	1862	0
109	20250328	193200	259962331	1862	1862	1862	1862	0
110	20250328	193100	259962331	1862	1862	1862	1862	0
111	20250328	193000	259962331	1862	1862	1862	1862	0
112	20250328	192900	259962331	1862	1862	1862	1862	0
113	20250328	192800	259962331	1862	1862	1862	1862	0
114	20250328	192700	259962331	1862	1862	1862	1862	0
115	20250328	192600	259962331	1862	1862	1862	1862	0
116	20250328	192500	259962331	1862	1862	1862	1862	0
117	20250328	192400	259962331	1862	1862	1862	1862	0
118	20250328	192300	259962331	1862	1862	1862	1862	0
119	20250328	192200	259962331	1862	1862	1862	1862	0
120	20250328	192100	259962331	1862	1862	1862	1862	0
121	20250328	192000	259962331	1862	1862	1862	1862	0
122	20250328	191900	259962331	1862	1862	1862	1862	2210
123	20250328	191800	259962331	1862	1862	1862	1862	0
124	20250328	191700	259962331	1862	1862	1862	1862	0
125	20250328	191600	259962331	1862	1862	1862	1862	0
126	20250328	191500	259962331	1862	1862	1862	1862	0
127	20250328	191400	259962331	1862	1862	1862	1862	0
128	20250328	191300	259962331	1862	1862	1862	1862	0
129	20250328	191200	259962331	1862	1862	1862	1862	0
130	20250328	191100	259962331	1862	1862	1862	1862	0
131	20250328	191000	259962331	1862	1862	1862	1862	0
132	20250328	190900	259962331	1862	1862	1862	1862	0
133	20250328	190800	259962331	1862	1862	1862	1862	0
134	20250328	190700	259962331	1862	1862	1862	1862	0
135	20250328	190600	259962331	1862	1862	1862	1862	0
136	20250328	190500	259962331	1862	1862	1862	1862	0
137	20250328	190400	259962331	1862	1862	1862	1862	0
138	20250328	190300	259962331	1862	1862	1862	1862	0
139	20250328	190200	259962331	1862	1862	1862	1862	0
140	20250328	190100	259962331	1862	1862	1862	1862	0
141	20250328	190000	259962331	1862	1862	1862	1862	0
142	20250328	185900	259962331	1862	1862	1862	1862	0
143	20250328	185800	259962331	1862	1862	1862	1862	0
144	20250328	185700	259962331	1862	1862	1862	1862	0
145	20250328	185600	259962331	1862	1862	1862	1862	0
146	20250328	185500	259962331	1862	1862	1862	1862	0
147	20250328	185400	259962331	1862	1862	1862	1862	0
148	20250328	185300	259962331	1862	1862	1862	1862	0
149	20250328	185200	259962331	1862	1862	1862	1862	0
150	20250328	185100	259962331	1862	1862	1862	1862	0
151	20250328	185000	259962331	1862	1862	1862	1862	0
152	20250328	184900	259962331	1862	1862	1862	1862	2210
153	20250328	184800	259962331	1862	1862	1862	1862	0
154	20250328	184700	259962331	1862	1862	1862	1862	0
155	20250328	184600	259962331	1862	1862	1862	1862	0
156	20250328	184500	259962331	1862	1862	1862	1862	0
157	20250328	184400	259962331	1862	1862	1862	1862	0
158	20250328	184300	259962331	1862	1862	1862	1862	0
159	20250328	184200	259962331	1862	1862	1862	1862	0
160	20250328	184100	259962331	1862	1862	1862	1862	0
161	20250328	184000	259962331	1862	1862	1862	1862	0
162	20250328	183900	259962331	1862	1862	1862	1862	0
163	20250328	183800	259962331	1862	1862	1862	1862	0
164	20250328	183700	259962331	1862	1862	1862	1862	0
165	20250328	183600	259962331	1862	1862	1862	1862	0
166	20250328	183500	259962331	1862	1862	1862	1862	0
167	20250328	183400	259962331	1862	1862	1862	1862	0
168	20250328	183300	259962331	1862	1862	1862	1862	0
169	20250328	183200	259962331	1862	1862	1862	1862	0
170	20250328	183100	259962331	1862	1862	1862	1862	0
171	20250328	183000	259962331	1862	1862	1862	1862	0
172	20250328	182900	259962331	1862	1862	1862	1862	0
173	20250328	182800	259962331	1862	1862	1862	1862	0
174	20250328	182700	259962331	1862	1862	1862	1862	0
175	20250328	182600	259962331	1862	1862	1862	1862	0
176	20250328	182500	259962331	1862	1862	1862	1862	0
177	20250328	182400	259962331	1862	1862	1862	1862	0
178	20250328	182300	259962331	1862	1862	1862	1862	0
179	20250328	182200	259962331	1862	1862	1862	1862	0
180	20250328	182100	259962331	1862	1862	1862	1862	0
181	20250328	182000	259962331	1862	1862	1862	1862	0
182	20250328	181900	259962331	1862	1862	1862	1862	2210
183	20250328	181800	259962331	1862	1862	1862	1862	0
184	20250328	181700	259962331	1862	1862	1862	1862	0
185	20250328	181600	259962331	1862	1862	1862	1862	0
186	20250328	181500	259962331	1862	1862	1862	1862	0
187	20250328	181400	259962331	1862	1862	1862	1862	0
188	20250328	181300	259962331	1862	1862	1862	1862	0
189	20250328	181200	259962331	1862	1862	1862	1862	0
190	20250328	181100	259962331	1862	1862	1862	1862	0
191	20250328	181000	259962331	1862	1862	1862	1862	0
192	20250328	180900	259962331	1862	1862	1862	1862	0
193	20250328	180800	259962331	1862	1862	1862	1862	0
194	20250328	180700	259962331	1862	1862	1862	1862	0
195	20250328	180600	259962331	1862	1862	1862	1862	0
196	20250328	180500	259962331	1862	1862	1862	1862	0
197	20250328	180400	259962331	1862	1862	1862	1862	0
198	20250328	180300	259962331	1862	1862	1862	1862	0
199	20250328	180200	259962331	1862	1862	1862	1862	0
200	20250328	180100	259962331	1862	1862	1862	1862	0
201	20250328	180000	259962331	1862	1862	1862	1862	0
202	20250328	175900	259962331	1862	1862	1862	1862	0
203	20250328	175800	259962331	1862	1862	1862	1862	0
204	20250328	175700	259962331	1862	1862	1862	1862	0
205	20250328	175600	259962331	1862	1862	1862	1862	0
206	20250328	175500	259962331	1862	1862	1862	1862	0
207	20250328	175400	259962331	1862	1862	1862	1862	0
208	20250328	175300	259962331	1862	1862	1862	1862	0
209	20250328	175200	259962331	1862	1862	1862	1862	0
210	20250328	175100	259962331	1862	1862	1862	1862	0
211	20250328	175000	259962331	1862	1862	1862	1862	0
212	20250328	174900	259962331	1862	1862	1862	1862	2210
213	20250328	174800	259962331	1862	1862	1862	1862	0
214	20250328	174700	259962331	1862	1862	1862	1862	0
215	20250328	174600	259962331	1862	1862	1862	1862	0
216	20250328	174500	259962331	1862	1862	1862	1862	0
217	20250328	174400	259962331	1862	1862	1862	1862	0
218	20250328	174300	259962331	1862	1862	1862	1862	0
219	20250328	174200	259962331	1862	1862	1862	1862	0
220	20250328	174100	259962331	1862	1862	1862	1862	0
221	20250328	174000	259962331	1862	1862	1862	1862	0
222	20250328	173900	259962331	1862	1862	1862	1862	0
223	20250328	173800	259962331	1862	1862	1862	1862	0
224	20250328	173700	259962331	1862	1862	1862	1862	0
225	20250328	173600	259962331	1862	1862	1862	1862	0
226	20250328	173500	259962331	1862	1862	1862	1862	0
227	20250328	173400	259962331	1862	1862	1862	1862	0
228	20250328	173300	259962331	1862	1862	1862	1862	0
229	20250328	173200	259962331	1862	1862	1862	1862	0
230	20250328	173100	259962331	1862	1862	1862	1862	0
231	20250328	173000	259962331	1862	1862	1862	1862	0
232	20250328	172900	259962331	1862	1862	1862	1862	0
233	20250328	172800	259962331	1862	1862	1862	1862	0
234	20250328	172700	259962331	1862	1862	1862	1862	0
235	20250328	172600	259962331	1862	1862	1862	1862	0
236	20250328	172500	259962331	1862	1862	1862	1862	0
237	20250328	172400	259962331	1862	1862	1862	1862	0
238	20250328	172300	259962331	1862	1862	1862	1862	0
239	20250328	172200	259962331	1862	1862	1862	1862	0
240	20250328	172100	259962331	1862	1862	1862	1862	0
241	20250328	172000	259962331	1862	1862	1862	1862	0
242	20250328	171900	259962331	1862	1862	1862	1862	2210
243	20250328	171800	259962331	1862	1862	1862	1862	0
244	20250328	171700	259962331	1862	1862	1862	1862	0
245	20250328	171600	259962331	1862	1862	1862	1862	0
246	20250328	171500	259962331	1862	1862	1862	1862	0
247	20250328	171400	259962331	1862	1862	1862	1862	0
248	20250328	171300	259962331	1862	1862	1862	1862	0
249	20250328	171200	259962331	1862	1862	1862	1862	0
250	20250328	171100	259962331	1862	1862	1862	1862	0
251	20250328	171000	259962331	1862	1862	1862	1862	0
252	20250328	170900	259962331	1862	1862	1862	1862	0
253	20250328	170800	259962331	1862	1862	1862	1862	0
254	20250328	170700	259962331	1862	1862	1862	1862	0
255	20250328	170600	259962331	1862	1862	1862	1862	0
256	20250328	170500	259962331	1862	1862	1862	1862	0
257	20250328	170400	259962331	1862	1862	1862	1862	0
258	20250328	170300	259962331	1862	1862	1862	1862	0
259	20250328	170200	259962331	1862	1862	1862	1862	0
260	20250328	170100	259962331	1862	1862	1862	1862	0
261	20250328	170000	259962331	1862	1862	1862	1862	0
262	20250328	165900	259962331	1862	1862	1862	1862	0
263	20250328	165800	259962331	1862	1862	1862	1862	0
264	20250328	165700	259962331	1862	1862	1862	1862	0
265	20250328	165600	259962331	1862	1862	1862	1862	0
266	20250328	165500	259962331	1862	1862	1862	1862	0
267	20250328	165400	259962331	1862	1862	1862	1862	0
268	20250328	165300	259962331	1862	1862	1862	1862	0
269	20250328	165200	259962331	1862	1862	1862	1862	0
270	20250328	165100	259962331	1862	1862	1862	1862	0
271	20250328	165000	259962331	1862	1862	1862	1862	0
272	20250328	164900	259962331	1862	1862	1862	1862	2210
273	20250328	164800	259962331	1862	1862	1862	1862	0
274	20250328	164700	259962331	1862	1862	1862	1862	0
275	20250328	164600	259962331	1862	1862	1862	1862	0
276	20250328	164500	259962331	1862	1862	1862	1862	0
277	20250328	164400	259962331	1862	1862	1862	1862	0
278	20250328	164300	259962331	1862	1862	1862	1862	0
279	20250328	164200	259962331	1862	1862	1862	1862	0
280	20250328	164100	259962331	1862	1862	1862	1862	0
281	20250328	164000	259962331	1862	1862	1862	1862	0
282	20250328	163900	259962331	1862	1862	1862	1862	0
283	20250328	163800	259962331	1862	1862	1862	1862	0
284	20250328	163700	259962331	1862	1862	1862	1862	0
285	20250328	163600	259962331	1862	1862	1862	1862	0
286	20250328	163500	259962331	1862	1862	1862	1862	0
287	20250328	163400	259962331	1862	1862	1862	1862	0
288	20250328	163300	259962331	1862	1862	1862	1862	0
289	20250328	163200	259962331	1862	1862	1862	1862	0
290	20250328	163100	259962331	1862	1862	1862	1862	0
291	20250328	163000	259962331	1862	1862	1862	1862	0
292	20250328	162900	259962331	1862	1862	1862	1862	0
293	20250328	162800	259962331	1862	1862	1862	1862	0
294	20250328	162700	259962331	1862	1862	1862	1862	0
295	20250328	162600	259962331	1862	1862	1862	1862	0
296	20250328	162500	259962331	1862	1862	1862	1862	0
297	20250328	162400	259962331	1862	1862	1862	1862	0
298	20250328	162300	259962331	1862	1862	1862	1862	0
299	20250328	162200	259962331	1862	1862	1862	1862	0
300	20250328	162100	259962331	1862	1862	1862	1862	0
301	20250328	162000	259962331	1862	1862	1862	1862	0
302	20250328	161900	259962331	1862	1862	1862	1862	2210
303	20250328	161800	259962331	1862	1862	1862	1862	0
304	20250328	161700	259962331	1862	1862	1862	1862	0
305	20250328	161600	259962331	1862	1862	1862	1862	0
306	20250328	161500	259962331	1862	1862	1862	1862	0
307	20250328	161400	259962331	1862	1862	1862	1862	0
308	20250328	161300	259962331	1862	1862	1862	1862	0
309	20250328	161200	259962331	1862	1862	1862	1862	0
310	20250328	161100	259962331	1862	1862	1862	1862	0
311	20250328	161000	259962331	1862	1862	1862	1862	0
312	20250328	160900	259962331	1862	1862	1862	1862	0
313	20250328	160800	259962331	1862	1862	1862	1862	0
314	20250328	160700	259962331	1862	1862	1862	1862	0
315	20250328	160600	259962331	1862	1862	1862	1862	0
316	20250328	160500	259962331	1862	1862	1862	1862	0
317	20250328	160400	259962331	1862	1862	1862	1862	0
318	20250328	160300	259962331	1862	1862	1862	1862	0
319	20250328	160200	259962331	1862	1862	1862	1862	0
320	20250328	160100	259962331	1862	1862	1862	1862	0
321	20250328	160000	259962331	1862	1862	1862	1862	0
322	20250328	155900	259962331	1862	1862	1862	1862	0
323	20250328	155800	259962331	1862	1862	1862	1862	0
324	20250328	155700	259962331	1862	1862	1862	1862	0
325	20250328	155600	259962331	1862	1862	1862	1862	0
326	20250328	155500	259962331	1862	1862	1862	1862	0
327	20250328	155400	259962331	1862	1862	1862	1862	0
328	20250328	155300	259962331	1862	1862	1862	1862	0
329	20250328	155200	259962331	1862	1862	1862	1862	0
330	20250328	155100	259962331	1862	1862	1862	1862	0
331	20250328	155000	259962331	1862	1862	1862	1862	0
332	20250328	154900	259962331	1862	1862	1862	1862	2210
333	20250328	154800	259962331	1862	1862	1862	1862	0
334	20250328	154700	259962331	1862	1862	1862	1862	0
335	20250328	154600	259962331	1862	1862	1862	1862	0
336	20250328	154500	259962331	1862	1862	1862	1862	0
337	20250328	154400	259962331	1862	1862	1862	1862	0
338	20250328	154300	259962331	1862	1862	1862	1862	0
339	20250328	154200	259962331	1862	1862	1862	1862	0
340	20250328	154100	259962331	1862	1862	1862	1862	0
341	20250328	154000	259962331	1862	1862	1862	1862	0
342	20250328	153900	259962331	1862	1862	1862	1862	0
343	20250328	153800	259962331	1862	1862	1862	1862	0
344	20250328	153700	259962331	1862	1862	1862	1862	0
345	20250328	153600	259962331	1862	1862	1862	1862	0
346	20250328	153500	259962331	1862	1862	1862	1862	0
347	20250328	153400	259962331	1862	1862	1862	1862	0
348	20250328	153300	259962331	1862	1862	1862	1862	0
349	20250328	153200	259962331	1862	1862	1862	1862	2210
350	20250328	153100	255847311	1881	1881	1881	1881	0
351	20250328	153000	255847311	1881	1881	1881	1881	0
352	20250328	152900	255847311	1881	1881	1881	1881	0
353	20250328	152800	255847311	1881	1881	1881	1881	0
354	20250328	152700	255847311	1881	1881	1881	1881	0
355	20250328	152600	255847311	1881	1881	1881	1881	0
356	20250328	152500	255847311	1881	1881	1881	1881	0
357	20250328	152400	255847311	1881	1881	1881	1881	0
358	20250328	152300	255847311	1881	1881	1881	1881	0
359	20250328	152200	255847311	1881	1881	1881	1881	0
360	20250328	152100	255847311	1881	1881	1881	1881	0
361	20250328	152000	255847311	1881	1881	1881	1881	0
362	20250328	151900	255847311	1881	1881	1881	1881	0
363	20250328	151800	255847311	1881	1880	1881	1880	33
364	20250328	151700	255785257	1882	1864	1882	1860	2432
365	20250328	151600	251243971	1868	1868	1868	1864	933
366	20250328	151500	249501902	1867	1867	1867	1867	206
367	20250328	151400	249117300	1867	1885	1885	1867	486
368	20250328	151300	248209551	1885	1885	1885	1869	5390
369	20250328	151200	238126593	1885	1872	1885	1872	81
370	20250328	151100	237974948	1869	1878	1878	1869	7757
371	20250328	151000	223448638	1892	1892	1892	1892	19
372	20250328	150900	223412690	1877	1877	1877	1877	1500
373	20250328	150800	220597190	1876	1883	1883	1876	2000
374	20250328	150700	216838222	1883	1885	1885	1883	1000
375	20250328	150600	214953718	1895	1888	1895	1885	3256
376	20250328	150500	208810569	1888	1889	1889	1888	1010
377	20250328	150400	206903632	1888	1890	1890	1888	508
378	20250328	150300	205944508	1902	1902	1902	1902	100
379	20250328	150200	205754308	1905	1905	1905	1905	0
380	20250328	150100	205754308	1905	1905	1905	1905	0
381	20250328	150000	205754308	1905	1905	1905	1905	0
382	20250328	145900	205754308	1905	1905	1905	1905	0
383	20250328	145800	205754308	1905	1887	1905	1887	22
384	20250328	145700	205712588	1905	1905	1905	1905	0
385	20250328	145600	205712588	1905	1899	1905	1899	80
386	20250328	145500	205560650	1899	1899	1899	1898	62
387	20250328	145400	205442927	1899	1887	1902	1886	1008
388	20250328	145300	203540913	1904	1904	1904	1904	0
389	20250328	145200	203540913	1904	1904	1904	1904	1
390	20250328	145100	203539009	1886	1886	1886	1886	119
391	20250328	145000	203314575	1883	1883	1883	1883	0
392	20250328	144900	203314575	1883	1883	1883	1883	0
393	20250328	144800	203314575	1883	1883	1883	1883	1
394	20250328	144700	203312692	1881	1892	1906	1881	41
395	20250328	144600	203235436	1877	1877	1877	1877	0
396	20250328	144500	203235436	1877	1877	1877	1877	0
397	20250328	144400	203235436	1877	1877	1877	1877	0
398	20250328	144300	203235436	1877	1891	1891	1877	2001
399	20250328	144200	199468497	1892	1892	1892	1892	0
400	20250328	144100	199468497	1892	1892	1892	1892	0
401	20250328	144000	199468497	1892	1894	1894	1892	1196
402	20250328	143900	197204531	1892	1892	1892	1892	0
403	20250328	143800	197204531	1892	1892	1892	1892	0
404	20250328	143700	197204531	1892	1892	1892	1892	0
405	20250328	143600	197204531	1892	1892	1892	1892	0
406	20250328	143500	197204531	1892	1892	1892	1892	0
407	20250328	143400	197204531	1892	1894	1894	1892	136
408	20250328	143300	196947169	1909	1909	1909	1909	5
409	20250328	143200	196937624	1900	1900	1900	1900	100
410	20250328	143100	196747624	1900	1890	1900	1890	537
411	20250328	143000	195730033	1890	1890	1890	1890	116
412	20250328	142900	195510793	1877	1878	1878	1877	90
413	20250328	142800	195341803	1877	1877	1877	1877	0
414	20250328	142700	195341803	1877	1877	1877	1877	13
415	20250328	142600	195317402	1890	1890	1890	1890	0
416	20250328	142500	195317402	1890	1890	1890	1890	0
417	20250328	142400	195317402	1890	1876	1890	1876	1002
418	20250328	142300	193423698	1876	1876	1876	1876	25
419	20250328	142200	193376798	1876	1889	1889	1876	224
420	20250328	142100	192953675	1889	1889	1889	1889	0
421	20250328	142000	192953675	1889	1889	1889	1889	2
422	20250328	141900	192949897	1889	1889	1889	1889	0
423	20250328	141800	192949897	1889	1889	1889	1889	1
424	20250328	141700	192948008	1875	1875	1875	1875	59
425	20250328	141600	192837383	1874	1876	1876	1874	520
426	20250328	141500	191862657	1874	1874	1874	1874	1
427	20250328	141400	191860783	1870	1870	1870	1870	0
428	20250328	141300	191860783	1870	1870	1870	1870	200
429	20250328	141200	191486783	1885	1890	1890	1880	758
430	20250328	141100	190059294	1890	1890	1890	1890	101
431	20250328	141000	189868404	1890	1890	1890	1890	100
432	20250328	140900	189679404	1890	1890	1890	1890	0
433	20250328	140800	189679404	1890	1891	1891	1890	32
434	20250328	140700	189618912	1891	1890	1891	1890	102
435	20250328	140600	189426123	1917	1917	1917	1890	603
436	20250328	140500	188286298	1890	1890	1890	1890	0
437	20250328	140400	188286298	1890	1890	1890	1890	0
438	20250328	140300	188286298	1890	1885	1890	1885	1036
439	20250328	140200	186330258	1895	1895	1895	1895	5
440	20250328	140100	186320783	1920	1920	1920	1920	0
441	20250328	140000	186320783	1920	1920	1920	1920	1
442	20250328	135900	186318863	1885	1920	1920	1885	28
443	20250328	135800	186266048	1923	1923	1923	1923	0
444	20250328	135700	186266048	1923	1923	1923	1923	0
445	20250328	135600	186266048	1923	1923	1923	1923	0
446	20250328	135500	186266048	1923	1923	1923	1923	10
447	20250328	135400	186246818	1924	1924	1924	1924	0
448	20250328	135300	186246818	1924	1883	1924	1883	519
449	20250328	135200	185256530	1881	1881	1911	1881	3
450	20250328	135100	185250857	1880	1880	1882	1880	301
451	20250328	135000	184684750	1913	1895	1913	1840	9140
452	20250328	134900	167572476	1895	1898	1898	1895	100
453	20250328	134800	167382829	1897	1901	1901	1897	2500
454	20250328	134700	162632813	1900	1900	1900	1900	170
455	20250328	134600	162309813	1900	1900	1900	1900	9
456	20250328	134500	162292713	1900	1900	1900	1900	1
457	20250328	134400	162290813	1927	1927	1927	1927	0
458	20250328	134300	162290813	1927	1927	1927	1927	0
459	20250328	134200	162290813	1927	1927	1927	1927	0
460	20250328	134100	162290813	1927	1927	1927	1927	0
461	20250328	134000	162290813	1927	1927	1927	1927	0
462	20250328	133900	162290813	1927	1902	1927	1891	811
463	20250328	133800	160752873	1928	1928	1928	1928	0
464	20250328	133700	160752873	1928	1928	1928	1928	1
465	20250328	133600	160750945	1928	1901	1928	1901	500
466	20250328	133500	159797610	1892	1892	1892	1892	984
467	20250328	133400	157935882	1892	1892	1892	1892	0
468	20250328	133300	157935882	1892	1896	1896	1892	1300
469	20250328	133200	155474888	1896	1899	1901	1892	5067
470	20250328	133100	145874392	1896	1900	1900	1895	2728
471	20250328	133000	140697504	1900	1902	1902	1900	694
472	20250328	132900	139377858	1902	1902	1902	1902	400
473	20250328	132800	138617058	1903	1903	1903	1903	213
474	20250328	132700	138211719	1903	1903	1903	1903	49
475	20250328	132600	138118472	1904	1904	1904	1904	50
476	20250328	132500	138023272	1904	1904	1904	1904	121
477	20250328	132400	137792888	1904	1905	1905	1904	500
478	20250328	132300	136840417	1905	1905	1905	1905	300
479	20250328	132200	136268917	1913	1913	1913	1913	652
480	20250328	132100	135021641	1905	1905	1905	1905	360
481	20250328	132000	134335841	1905	1905	1905	1905	0
482	20250328	131900	134335841	1905	1905	1905	1905	0
483	20250328	131800	134335841	1905	1908	1908	1905	1000
484	20250328	131700	132430078	1918	1918	1918	1918	0
485	20250328	131600	132430078	1918	1918	1918	1918	14
486	20250328	131500	132403226	1919	1919	1919	1919	0
487	20250328	131400	132403226	1919	1919	1919	1919	0
488	20250328	131300	132403226	1919	1919	1919	1919	2
489	20250328	131200	132399388	1920	1920	1920	1920	15
490	20250328	131100	132370588	1920	1920	1920	1920	10
491	20250328	131000	132351388	1920	1920	1920	1920	4
492	20250328	130900	132343708	1905	1912	1912	1905	2911
493	20250328	130800	126785836	1913	1919	1919	1913	6350
494	20250328	130700	114623204	1920	1925	1925	1920	2763
495	20250328	130600	109311943	1927	1926	1927	1925	615
496	20250328	130500	108127984	1926	1926	1926	1926	0
497	20250328	130400	108127984	1926	1926	1926	1926	3
498	20250328	130300	108122206	1927	1928	1928	1927	39
499	20250328	130200	108047042	1928	1928	1928	1928	11
500	20250328	130100	108025834	1929	1929	1929	1929	6
501	20250328	130000	108014260	1930	1930	1930	1930	0
502	20250328	125900	108014260	1930	1930	1930	1930	0
503	20250328	125800	108014260	1930	1930	1930	1930	0
504	20250328	125700	108014260	1930	1930	1930	1930	32
505	20250328	125600	107952500	1930	1930	1930	1930	6
506	20250328	125500	107940920	1930	1930	1930	1930	17
507	20250328	125400	107908110	1930	1930	1930	1930	150
508	20250328	125300	107618610	1929	1929	1929	1929	0
509	20250328	125200	107618610	1929	1926	1929	1926	2
510	20250328	125100	107614755	1926	1926	1926	1926	0
511	20250328	125000	107614755	1926	1926	1926	1926	27
512	20250328	124900	107562753	1926	1926	1926	1926	600
513	20250328	124800	106407153	1925	1925	1925	1925	0
514	20250328	124700	106407153	1925	1925	1925	1925	0
515	20250328	124600	106407153	1925	1925	1925	1925	5
516	20250328	124500	106397528	1923	1923	1923	1923	0
517	20250328	124400	106397528	1923	1923	1923	1923	0
518	20250328	124300	106397528	1923	1924	1924	1923	80
519	20250328	124200	106243658	1923	1923	1923	1923	0
520	20250328	124100	106243658	1923	1923	1923	1923	0
521	20250328	124000	106243658	1923	1923	1923	1923	0
522	20250328	123900	106243658	1923	1928	1928	1923	2793
523	20250328	123800	100866837	1928	1928	1928	1928	0
524	20250328	123700	100866837	1928	1928	1928	1928	45
525	20250328	123600	100780077	1928	1928	1928	1928	0
526	20250328	123500	100780077	1928	1928	1928	1928	100
527	20250328	123400	100587277	1928	1934	1934	1928	1765
528	20250328	123300	97183241	1934	1934	1934	1934	0
529	20250328	123200	97183241	1934	1934	1934	1934	15
530	20250328	123100	97154231	1934	1934	1934	1934	36
531	20250328	123000	97084607	1934	1934	1934	1934	0
532	20250328	122900	97084607	1934	1934	1934	1934	0
533	20250328	122800	97084607	1934	1934	1934	1934	19
534	20250328	122700	97047861	1935	1935	1935	1935	5
535	20250328	122600	97038186	1935	1935	1935	1935	18
536	20250328	122500	97003356	1935	1935	1935	1935	15
537	20250328	122400	96974331	1935	1935	1935	1935	0
538	20250328	122300	96974331	1935	1935	1935	1935	0
539	20250328	122200	96974331	1935	1935	1935	1935	1
540	20250328	122100	96972396	1935	1935	1935	1935	139
541	20250328	122000	96703431	1935	1935	1935	1935	1
542	20250328	121900	96701496	1935	1935	1935	1935	0
543	20250328	121800	96701496	1935	1935	1935	1935	0
544	20250328	121700	96701496	1935	1935	1935	1935	0
545	20250328	121600	96701496	1935	1935	1935	1935	365
546	20250328	121500	95995221	1936	1936	1936	1936	220
547	20250328	121400	95569301	1937	1937	1937	1937	17
548	20250328	121300	95536372	1937	1937	1937	1936	150
549	20250328	121200	95245926	1938	1938	1938	1938	16
550	20250328	121100	95214918	1939	1939	1939	1939	0
551	20250328	121000	95214918	1939	1939	1939	1939	415
552	20250328	120900	94410233	1940	1945	1945	1940	1574
553	20250328	120800	91354253	1945	1945	1945	1945	16
554	20250328	120700	91323133	1940	1940	1940	1940	264
555	20250328	120600	90810973	1940	1943	1943	1940	400
556	20250328	120500	90034873	1945	1945	1945	1945	0
557	20250328	120400	90034873	1945	1945	1945	1945	294
558	20250328	120300	89463043	1945	1945	1945	1945	139
559	20250328	120200	89192688	1945	1946	1946	1945	14
560	20250328	120100	89165457	1945	1949	1949	1945	100
561	20250328	120000	88970914	1951	1951	1951	1951	17
562	20250328	115900	88937747	1951	1951	1951	1951	0
563	20250328	115800	88937747	1951	1951	1951	1951	1
564	20250328	115700	88935796	1951	1951	1951	1951	0
565	20250328	115600	88935796	1951	1951	1951	1951	0
566	20250328	115500	88935796	1951	1951	1951	1951	0
567	20250328	115400	88935796	1951	1951	1951	1951	0
568	20250328	115300	88935796	1951	1951	1951	1951	0
569	20250328	115200	88935796	1951	1951	1951	1951	0
570	20250328	115100	88935796	1951	1951	1951	1951	1
571	20250328	115000	88933845	1951	1951	1951	1951	0
572	20250328	114900	88933845	1951	1951	1951	1951	1
573	20250328	114800	88931894	1959	1959	1959	1959	0
574	20250328	114700	88931894	1959	1959	1959	1959	0
575	20250328	114600	88931894	1959	1959	1959	1959	0
576	20250328	114500	88931894	1959	1951	1959	1949	68
577	20250328	114400	88799212	1950	1950	1950	1950	0
578	20250328	114300	88799212	1950	1950	1950	1950	0
579	20250328	114200	88799212	1950	1950	1950	1950	3
580	20250328	114100	88793362	1950	1950	1950	1950	0
581	20250328	114000	88793362	1950	1950	1950	1950	15
582	20250328	113900	88764112	1951	1951	1951	1951	0
583	20250328	113800	88764112	1951	1951	1951	1951	0
584	20250328	113700	88764112	1951	1951	1951	1951	1
585	20250328	113600	88762161	1949	1949	1949	1949	0
586	20250328	113500	88762161	1949	1950	1950	1949	2
587	20250328	113400	88758262	1950	1950	1950	1950	0
588	20250328	113300	88758262	1950	1950	1950	1950	0
589	20250328	113200	88758262	1950	1950	1950	1950	0
590	20250328	113100	88758262	1950	1950	1950	1950	5
591	20250328	113000	88748512	1950	1952	1952	1950	196
592	20250328	112900	88366307	1959	1959	1959	1959	0
593	20250328	112800	88366307	1959	1955	1959	1950	783
594	20250328	112700	86839443	1960	1960	1960	1960	0
595	20250328	112600	86839443	1960	1960	1960	1960	0
596	20250328	112500	86839443	1960	1960	1960	1960	0
597	20250328	112400	86839443	1960	1960	1960	1960	0
598	20250328	112300	86839443	1960	1960	1960	1960	0
599	20250328	112200	86839443	1960	1960	1960	1960	1
600	20250328	112100	86837483	1960	1960	1960	1960	0
601	20250328	112000	86837483	1960	1963	1963	1960	168
602	20250328	111900	86508143	1963	1963	1963	1963	0
603	20250328	111800	86508143	1963	1963	1963	1963	0
604	20250328	111700	86508143	1963	1963	1963	1963	0
605	20250328	111600	86508143	1963	1963	1963	1963	10
606	20250328	111500	86488513	1964	1964	1964	1964	0
607	20250328	111400	86488513	1964	1964	1964	1964	0
608	20250328	111300	86488513	1964	1964	1964	1964	0
609	20250328	111200	86488513	1964	1964	1964	1964	0
610	20250328	111100	86488513	1964	1964	1964	1964	0
611	20250328	111000	86488513	1964	1964	1964	1964	0
612	20250328	110900	86488513	1964	1964	1964	1964	0
613	20250328	110800	86488513	1964	1964	1964	1964	0
614	20250328	110700	86488513	1964	1964	1964	1964	0
615	20250328	110600	86488513	1964	1964	1964	1964	0
616	20250328	110500	86488513	1964	1964	1964	1964	0
617	20250328	110400	86488513	1964	1955	1964	1950	663
618	20250328	110300	85195446	1965	1965	1965	1965	0
619	20250328	110200	85195446	1965	1965	1965	1965	4
620	20250328	110100	85187586	1965	1965	1965	1965	0
621	20250328	110000	85187586	1965	1965	1965	1965	0
622	20250328	105900	85187586	1965	1951	1965	1951	32
623	20250328	105800	85125140	1951	1951	1951	1951	21
624	20250328	105700	85084169	1951	1960	1960	1950	592
625	20250328	105600	83928915	1960	1960	1960	1960	7
626	20250328	105500	83915195	1965	1965	1965	1960	18
627	20250328	105400	83879875	1965	1952	1965	1952	5
628	20250328	105300	83870076	1965	1965	1965	1965	0
629	20250328	105200	83870076	1965	1965	1965	1965	0
630	20250328	105100	83870076	1965	1965	1965	1965	0
631	20250328	105000	83870076	1965	1965	1965	1965	0
632	20250328	104900	83870076	1965	1965	1965	1965	1
633	20250328	104800	83868111	1952	1952	1952	1952	10
634	20250328	104700	83848591	1952	1954	1954	1952	991
635	20250328	104600	81912517	1954	1956	1956	1954	558
636	20250328	104500	80821600	1965	1965	1965	1965	0
637	20250328	104400	80821600	1965	1956	1965	1955	139
638	20250328	104300	80549693	1966	1966	1966	1966	0
639	20250328	104200	80549693	1966	1966	1966	1966	0
640	20250328	104100	80549693	1966	1966	1966	1966	10
641	20250328	104000	80530033	1966	1966	1966	1966	0
642	20250328	103900	80530033	1966	1966	1966	1966	0
643	20250328	103800	80530033	1966	1966	1966	1966	0
644	20250328	103700	80530033	1966	1966	1966	1966	10
645	20250328	103600	80510373	1960	1960	1960	1960	0
646	20250328	103500	80510373	1960	1960	1960	1960	10
647	20250328	103400	80490773	1957	1957	1957	1957	0
648	20250328	103300	80490773	1957	1957	1957	1957	440
649	20250328	103200	79629693	1957	1957	1957	1957	0
650	20250328	103100	79629693	1957	1957	1957	1957	201
651	20250328	103000	79236336	1966	1966	1966	1966	200
652	20250328	102900	78843136	1966	1966	1966	1966	2
653	20250328	102800	78839204	1966	1966	1966	1966	10
654	20250328	102700	78819544	1967	1967	1967	1967	2
655	20250328	102600	78815610	1967	1967	1967	1967	2
656	20250328	102500	78811676	1967	1967	1967	1967	1
657	20250328	102400	78809709	1967	1967	1967	1967	9
658	20250328	102300	78792006	1967	1955	1967	1955	7
659	20250328	102200	78778254	1955	1955	1955	1955	5
660	20250328	102100	78768479	1950	1950	1950	1950	0
661	20250328	102000	78768479	1950	1950	1950	1950	0
662	20250328	101900	78768479	1950	1955	1955	1950	413
663	20250328	101800	77962874	1955	1955	1955	1955	0
664	20250328	101700	77962874	1955	1955	1955	1955	1
665	20250328	101600	77960919	1940	1940	1940	1940	0
666	20250328	101500	77960919	1940	1955	1955	1940	2
667	20250328	101400	77957024	1955	1939	1955	1939	405
668	20250328	101300	77167241	1950	1944	1950	1944	464
669	20250328	101200	76264228	1939	1940	1940	1939	140
670	20250328	101100	75992758	1945	1939	1945	1939	2
671	20250328	101000	75988874	1955	1955	1955	1955	0
672	20250328	100900	75988874	1955	1955	1955	1955	0
673	20250328	100800	75988874	1955	1955	1955	1955	0
674	20250328	100700	75988874	1955	1955	1955	1955	10
675	20250328	100600	75969324	1955	1955	1955	1955	0
676	20250328	100500	75969324	1955	1955	1955	1955	10
677	20250328	100400	75949774	1955	1955	1955	1955	10
678	20250328	100300	75930224	1936	1936	1936	1936	500
679	20250328	100200	74962224	1936	1935	1936	1935	39
680	20250328	100100	74886755	1933	1933	1933	1933	0
681	20250328	100000	74886755	1933	1933	1933	1933	1
682	20250328	095900	74884822	1968	1955	1968	1955	1250
683	20250328	095800	72436202	1955	1931	1955	1931	1042
684	20250328	095700	70400152	1930	1936	1936	1930	75
685	20250328	095600	70255200	1936	1942	1955	1936	2213
686	20250328	095500	65966694	1941	1943	1955	1941	2635
687	20250328	095400	60839226	1950	1950	1950	1950	6
688	20250328	095300	60827526	1950	1950	1950	1950	2
689	20250328	095200	60823626	1950	1946	1950	1946	10
690	20250328	095100	60804146	1943	1943	1943	1943	426
691	20250328	095000	59976428	1943	1954	1954	1943	177
692	20250328	094900	59631399	1954	1954	1954	1954	125
693	20250328	094800	59387149	1954	1954	1954	1954	8
694	20250328	094700	59371517	1954	1954	1954	1954	167
695	20250328	094600	59045199	1954	1954	1954	1954	5
696	20250328	094500	59035429	1954	1954	1954	1954	13
697	20250328	094400	59010027	1954	1954	1954	1954	0
698	20250328	094300	59010027	1954	1954	1954	1954	1
699	20250328	094200	59008073	1955	1955	1955	1955	10
700	20250328	094100	58988523	1955	1954	1955	1954	241
701	20250328	094000	58517391	1936	1955	1955	1936	194
702	20250328	093900	58141788	1936	1936	1936	1936	0
703	20250328	093800	58141788	1936	1936	1936	1936	0
704	20250328	093700	58141788	1936	1956	1956	1927	19
705	20250328	093600	58104674	1956	1937	1956	1924	2118
706	20250328	093500	54004255	1937	1937	1937	1937	26
707	20250328	093400	53953893	1937	1930	1937	1926	115
708	20250328	093300	53731184	1925	1931	1943	1925	183
709	20250328	093200	53377887	1943	1925	1943	1925	840
710	20250328	093100	51749071	1930	1930	1930	1930	688
711	20250328	093000	50421231	1923	1930	1930	1923	2
712	20250328	092900	50417378	1930	1924	1930	1923	556
713	20250328	092800	49347094	1925	1926	1930	1925	879
714	20250328	092700	47654976	1930	1946	1946	1930	188
715	20250328	092600	47291891	1938	1946	1946	1938	504
716	20250328	092500	46315107	1946	1930	1946	1926	2683
717	20250328	092400	41139660	1927	1930	1930	1927	1824
718	20250328	092300	37620840	1930	1941	1941	1930	1087
719	20250328	092200	35522058	1940	1931	1940	1931	214
720	20250328	092100	35107798	1931	1931	1943	1926	3642
721	20250328	092000	28064208	1926	1940	1940	1926	2680
722	20250328	091900	22882074	1940	1946	1957	1940	1278
723	20250328	091800	20399978	1957	1946	1969	1945	1006
724	20250328	091700	18441814	1946	1985	1985	1946	838
725	20250328	091600	16810246	1953	1953	1953	1953	1
726	20250328	091500	16808293	1986	1986	1986	1986	2
727	20250328	091400	16804321	1953	1987	1987	1953	358
728	20250328	091300	16098254	1988	1988	1988	1988	0
729	20250328	091200	16098254	1988	1988	1988	1988	26
730	20250328	091100	16046566	1953	1994	1994	1953	23
731	20250328	091000	16001093	1953	1953	1953	1940	958
732	20250328	090900	14131419	1953	1953	1953	1939	111
733	20250328	090800	13914650	1953	1936	1953	1936	661
734	20250328	090700	12634767	1935	1936	1936	1935	655
735	20250328	090600	11367242	1935	1950	1953	1935	343
736	20250328	090500	10697510	1953	1953	1953	1951	2533
737	20250328	090400	5753273	1953	1974	1974	1953	303
738	20250328	090300	5159981	1997	1997	1997	1997	5
739	20250328	090200	5149996	1999	1999	1999	1999	0
740	20250328	090100	5149996	1999	1996	1999	1974	1194
741	20250328	090000	2768280	2040	2040	2040	2040	1357