KissMeData/290520/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	210700	31799268	1943	1943	1943	1943	224
3	20250325	210600	31799268	1943	1943	1943	1943	0
4	20250325	210500	31799268	1943	1943	1943	1943	0
5	20250325	210400	31799268	1943	1943	1943	1943	0
6	20250325	210300	31799268	1943	1943	1943	1943	0
7	20250325	210200	31799268	1943	1943	1943	1943	0
8	20250325	210100	31799268	1943	1943	1943	1943	0
9	20250325	210000	31799268	1943	1943	1943	1943	0
10	20250325	205900	31799268	1943	1943	1943	1943	0
11	20250325	205800	31799268	1943	1943	1943	1943	0
12	20250325	205700	31799268	1943	1943	1943	1943	0
13	20250325	205600	31799268	1943	1943	1943	1943	0
14	20250325	205500	31799268	1943	1943	1943	1943	0
15	20250325	205400	31799268	1943	1943	1943	1943	0
16	20250325	205300	31799268	1943	1943	1943	1943	0
17	20250325	205200	31799268	1943	1943	1943	1943	0
18	20250325	205100	31799268	1943	1943	1943	1943	0
19	20250325	205000	31799268	1943	1943	1943	1943	0
20	20250325	204900	31799268	1943	1943	1943	1943	0
21	20250325	204800	31799268	1943	1943	1943	1943	0
22	20250325	204700	31799268	1943	1943	1943	1943	0
23	20250325	204600	31799268	1943	1943	1943	1943	0
24	20250325	204500	31799268	1943	1943	1943	1943	0
25	20250325	204400	31799268	1943	1943	1943	1943	0
26	20250325	204300	31799268	1943	1943	1943	1943	0
27	20250325	204200	31799268	1943	1943	1943	1943	0
28	20250325	204100	31799268	1943	1943	1943	1943	0
29	20250325	204000	31799268	1943	1943	1943	1943	0
30	20250325	203900	31799268	1943	1943	1943	1943	0
31	20250325	203800	31799268	1943	1943	1943	1943	0
32	20250325	203700	31799268	1943	1943	1943	1943	224
33	20250325	203600	31799268	1943	1943	1943	1943	0
34	20250325	203500	31799268	1943	1943	1943	1943	0
35	20250325	203400	31799268	1943	1943	1943	1943	0
36	20250325	203300	31799268	1943	1943	1943	1943	0
37	20250325	203200	31799268	1943	1943	1943	1943	0
38	20250325	203100	31799268	1943	1943	1943	1943	0
39	20250325	203000	31799268	1943	1943	1943	1943	0
40	20250325	202900	31799268	1943	1943	1943	1943	0
41	20250325	202800	31799268	1943	1943	1943	1943	0
42	20250325	202700	31799268	1943	1943	1943	1943	0
43	20250325	202600	31799268	1943	1943	1943	1943	0
44	20250325	202500	31799268	1943	1943	1943	1943	0
45	20250325	202400	31799268	1943	1943	1943	1943	0
46	20250325	202300	31799268	1943	1943	1943	1943	0
47	20250325	202200	31799268	1943	1943	1943	1943	0
48	20250325	202100	31799268	1943	1943	1943	1943	0
49	20250325	202000	31799268	1943	1943	1943	1943	0
50	20250325	201900	31799268	1943	1943	1943	1943	0
51	20250325	201800	31799268	1943	1943	1943	1943	0
52	20250325	201700	31799268	1943	1943	1943	1943	0
53	20250325	201600	31799268	1943	1943	1943	1943	0
54	20250325	201500	31799268	1943	1943	1943	1943	0
55	20250325	201400	31799268	1943	1943	1943	1943	0
56	20250325	201300	31799268	1943	1943	1943	1943	0
57	20250325	201200	31799268	1943	1943	1943	1943	0
58	20250325	201100	31799268	1943	1943	1943	1943	0
59	20250325	201000	31799268	1943	1943	1943	1943	0
60	20250325	200900	31799268	1943	1943	1943	1943	0
61	20250325	200800	31799268	1943	1943	1943	1943	0
62	20250325	200700	31799268	1943	1943	1943	1943	224
63	20250325	200600	31799268	1943	1943	1943	1943	0
64	20250325	200500	31799268	1943	1943	1943	1943	0
65	20250325	200400	31799268	1943	1943	1943	1943	0
66	20250325	200300	31799268	1943	1943	1943	1943	0
67	20250325	200200	31799268	1943	1943	1943	1943	0
68	20250325	200100	31799268	1943	1943	1943	1943	0
69	20250325	200000	31799268	1943	1943	1943	1943	0
70	20250325	195900	31799268	1943	1943	1943	1943	0
71	20250325	195800	31799268	1943	1943	1943	1943	0
72	20250325	195700	31799268	1943	1943	1943	1943	0
73	20250325	195600	31799268	1943	1943	1943	1943	0
74	20250325	195500	31799268	1943	1943	1943	1943	0
75	20250325	195400	31799268	1943	1943	1943	1943	0
76	20250325	195300	31799268	1943	1943	1943	1943	0
77	20250325	195200	31799268	1943	1943	1943	1943	0
78	20250325	195100	31799268	1943	1943	1943	1943	0
79	20250325	195000	31799268	1943	1943	1943	1943	0
80	20250325	194900	31799268	1943	1943	1943	1943	0
81	20250325	194800	31799268	1943	1943	1943	1943	0
82	20250325	194700	31799268	1943	1943	1943	1943	0
83	20250325	194600	31799268	1943	1943	1943	1943	0
84	20250325	194500	31799268	1943	1943	1943	1943	0
85	20250325	194400	31799268	1943	1943	1943	1943	0
86	20250325	194300	31799268	1943	1943	1943	1943	0
87	20250325	194200	31799268	1943	1943	1943	1943	0
88	20250325	194100	31799268	1943	1943	1943	1943	0
89	20250325	194000	31799268	1943	1943	1943	1943	0
90	20250325	193900	31799268	1943	1943	1943	1943	0
91	20250325	193800	31799268	1943	1943	1943	1943	0
92	20250325	193700	31799268	1943	1943	1943	1943	224
93	20250325	193600	31799268	1943	1943	1943	1943	0
94	20250325	193500	31799268	1943	1943	1943	1943	0
95	20250325	193400	31799268	1943	1943	1943	1943	0
96	20250325	193300	31799268	1943	1943	1943	1943	0
97	20250325	193200	31799268	1943	1943	1943	1943	0
98	20250325	193100	31799268	1943	1943	1943	1943	0
99	20250325	193000	31799268	1943	1943	1943	1943	0
100	20250325	192900	31799268	1943	1943	1943	1943	0
101	20250325	192800	31799268	1943	1943	1943	1943	0
102	20250325	192700	31799268	1943	1943	1943	1943	0
103	20250325	192600	31799268	1943	1943	1943	1943	0
104	20250325	192500	31799268	1943	1943	1943	1943	0
105	20250325	192400	31799268	1943	1943	1943	1943	0
106	20250325	192300	31799268	1943	1943	1943	1943	0
107	20250325	192200	31799268	1943	1943	1943	1943	0
108	20250325	192100	31799268	1943	1943	1943	1943	0
109	20250325	192000	31799268	1943	1943	1943	1943	0
110	20250325	191900	31799268	1943	1943	1943	1943	0
111	20250325	191800	31799268	1943	1943	1943	1943	0
112	20250325	191700	31799268	1943	1943	1943	1943	0
113	20250325	191600	31799268	1943	1943	1943	1943	0
114	20250325	191500	31799268	1943	1943	1943	1943	0
115	20250325	191400	31799268	1943	1943	1943	1943	0
116	20250325	191300	31799268	1943	1943	1943	1943	0
117	20250325	191200	31799268	1943	1943	1943	1943	0
118	20250325	191100	31799268	1943	1943	1943	1943	0
119	20250325	191000	31799268	1943	1943	1943	1943	0
120	20250325	190900	31799268	1943	1943	1943	1943	0
121	20250325	190800	31799268	1943	1943	1943	1943	0
122	20250325	190700	31799268	1943	1943	1943	1943	224
123	20250325	190600	31799268	1943	1943	1943	1943	0
124	20250325	190500	31799268	1943	1943	1943	1943	0
125	20250325	190400	31799268	1943	1943	1943	1943	0
126	20250325	190300	31799268	1943	1943	1943	1943	0
127	20250325	190200	31799268	1943	1943	1943	1943	0
128	20250325	190100	31799268	1943	1943	1943	1943	0
129	20250325	190000	31799268	1943	1943	1943	1943	0
130	20250325	185900	31799268	1943	1943	1943	1943	0
131	20250325	185800	31799268	1943	1943	1943	1943	0
132	20250325	185700	31799268	1943	1943	1943	1943	0
133	20250325	185600	31799268	1943	1943	1943	1943	0
134	20250325	185500	31799268	1943	1943	1943	1943	0
135	20250325	185400	31799268	1943	1943	1943	1943	0
136	20250325	185300	31799268	1943	1943	1943	1943	0
137	20250325	185200	31799268	1943	1943	1943	1943	0
138	20250325	185100	31799268	1943	1943	1943	1943	0
139	20250325	185000	31799268	1943	1943	1943	1943	0
140	20250325	184900	31799268	1943	1943	1943	1943	0
141	20250325	184800	31799268	1943	1943	1943	1943	0
142	20250325	184700	31799268	1943	1943	1943	1943	0
143	20250325	184600	31799268	1943	1943	1943	1943	0
144	20250325	184500	31799268	1943	1943	1943	1943	0
145	20250325	184400	31799268	1943	1943	1943	1943	0
146	20250325	184300	31799268	1943	1943	1943	1943	0
147	20250325	184200	31799268	1943	1943	1943	1943	0
148	20250325	184100	31799268	1943	1943	1943	1943	0
149	20250325	184000	31799268	1943	1943	1943	1943	0
150	20250325	183900	31799268	1943	1943	1943	1943	0
151	20250325	183800	31799268	1943	1943	1943	1943	0
152	20250325	183700	31799268	1943	1943	1943	1943	224
153	20250325	183600	31799268	1943	1943	1943	1943	0
154	20250325	183500	31799268	1943	1943	1943	1943	0
155	20250325	183400	31799268	1943	1943	1943	1943	0
156	20250325	183300	31799268	1943	1943	1943	1943	0
157	20250325	183200	31799268	1943	1943	1943	1943	0
158	20250325	183100	31799268	1943	1943	1943	1943	0
159	20250325	183000	31799268	1943	1943	1943	1943	0
160	20250325	182900	31799268	1943	1943	1943	1943	0
161	20250325	182800	31799268	1943	1943	1943	1943	0
162	20250325	182700	31799268	1943	1943	1943	1943	0
163	20250325	182600	31799268	1943	1943	1943	1943	0
164	20250325	182500	31799268	1943	1943	1943	1943	0
165	20250325	182400	31799268	1943	1943	1943	1943	0
166	20250325	182300	31799268	1943	1943	1943	1943	0
167	20250325	182200	31799268	1943	1943	1943	1943	0
168	20250325	182100	31799268	1943	1943	1943	1943	0
169	20250325	182000	31799268	1943	1943	1943	1943	0
170	20250325	181900	31799268	1943	1943	1943	1943	0
171	20250325	181800	31799268	1943	1943	1943	1943	0
172	20250325	181700	31799268	1943	1943	1943	1943	0
173	20250325	181600	31799268	1943	1943	1943	1943	0
174	20250325	181500	31799268	1943	1943	1943	1943	0
175	20250325	181400	31799268	1943	1943	1943	1943	0
176	20250325	181300	31799268	1943	1943	1943	1943	0
177	20250325	181200	31799268	1943	1943	1943	1943	0
178	20250325	181100	31799268	1943	1943	1943	1943	0
179	20250325	181000	31799268	1943	1943	1943	1943	0
180	20250325	180900	31799268	1943	1943	1943	1943	0
181	20250325	180800	31799268	1943	1943	1943	1943	0
182	20250325	180700	31799268	1943	1943	1943	1943	224
183	20250325	180600	31799268	1943	1943	1943	1943	0
184	20250325	180500	31799268	1943	1943	1943	1943	0
185	20250325	180400	31799268	1943	1943	1943	1943	0
186	20250325	180300	31799268	1943	1943	1943	1943	0
187	20250325	180200	31799268	1943	1943	1943	1943	0
188	20250325	180100	31799268	1943	1943	1943	1943	0
189	20250325	180000	31799268	1943	1943	1943	1943	0
190	20250325	175900	31799268	1943	1943	1943	1943	0
191	20250325	175800	31799268	1943	1943	1943	1943	0
192	20250325	175700	31799268	1943	1943	1943	1943	0
193	20250325	175600	31799268	1943	1943	1943	1943	0
194	20250325	175500	31799268	1943	1943	1943	1943	0
195	20250325	175400	31799268	1943	1943	1943	1943	0
196	20250325	175300	31799268	1943	1943	1943	1943	0
197	20250325	175200	31799268	1943	1943	1943	1943	0
198	20250325	175100	31799268	1943	1943	1943	1943	0
199	20250325	175000	31799268	1943	1943	1943	1943	0
200	20250325	174900	31799268	1943	1943	1943	1943	0
201	20250325	174800	31799268	1943	1943	1943	1943	0
202	20250325	174700	31799268	1943	1943	1943	1943	0
203	20250325	174600	31799268	1943	1943	1943	1943	0
204	20250325	174500	31799268	1943	1943	1943	1943	0
205	20250325	174400	31799268	1943	1943	1943	1943	0
206	20250325	174300	31799268	1943	1943	1943	1943	0
207	20250325	174200	31799268	1943	1943	1943	1943	0
208	20250325	174100	31799268	1943	1943	1943	1943	0
209	20250325	174000	31799268	1943	1943	1943	1943	0
210	20250325	173900	31799268	1943	1943	1943	1943	0
211	20250325	173800	31799268	1943	1943	1943	1943	0
212	20250325	173700	31799268	1943	1943	1943	1943	224
213	20250325	173600	31799268	1943	1943	1943	1943	0
214	20250325	173500	31799268	1943	1943	1943	1943	0
215	20250325	173400	31799268	1943	1943	1943	1943	0
216	20250325	173300	31799268	1943	1943	1943	1943	0
217	20250325	173200	31799268	1943	1943	1943	1943	0
218	20250325	173100	31799268	1943	1943	1943	1943	0
219	20250325	173000	31799268	1943	1943	1943	1943	0
220	20250325	172900	31799268	1943	1943	1943	1943	0
221	20250325	172800	31799268	1943	1943	1943	1943	0
222	20250325	172700	31799268	1943	1943	1943	1943	0
223	20250325	172600	31799268	1943	1943	1943	1943	0
224	20250325	172500	31799268	1943	1943	1943	1943	0
225	20250325	172400	31799268	1943	1943	1943	1943	0
226	20250325	172300	31799268	1943	1943	1943	1943	0
227	20250325	172200	31799268	1943	1943	1943	1943	0
228	20250325	172100	31799268	1943	1943	1943	1943	0
229	20250325	172000	31799268	1943	1943	1943	1943	0
230	20250325	171900	31799268	1943	1943	1943	1943	0
231	20250325	171800	31799268	1943	1943	1943	1943	0
232	20250325	171700	31799268	1943	1943	1943	1943	0
233	20250325	171600	31799268	1943	1943	1943	1943	0
234	20250325	171500	31799268	1943	1943	1943	1943	0
235	20250325	171400	31799268	1943	1943	1943	1943	0
236	20250325	171300	31799268	1943	1943	1943	1943	0
237	20250325	171200	31799268	1943	1943	1943	1943	0
238	20250325	171100	31799268	1943	1943	1943	1943	0
239	20250325	171000	31799268	1943	1943	1943	1943	0
240	20250325	170900	31799268	1943	1943	1943	1943	0
241	20250325	170800	31799268	1943	1943	1943	1943	0
242	20250325	170700	31799268	1943	1943	1943	1943	224
243	20250325	170600	31799268	1943	1943	1943	1943	0
244	20250325	170500	31799268	1943	1943	1943	1943	0
245	20250325	170400	31799268	1943	1943	1943	1943	0
246	20250325	170300	31799268	1943	1943	1943	1943	0
247	20250325	170200	31799268	1943	1943	1943	1943	0
248	20250325	170100	31799268	1943	1943	1943	1943	0
249	20250325	170000	31799268	1943	1943	1943	1943	0
250	20250325	165900	31799268	1943	1943	1943	1943	0
251	20250325	165800	31799268	1943	1943	1943	1943	0
252	20250325	165700	31799268	1943	1943	1943	1943	0
253	20250325	165600	31799268	1943	1943	1943	1943	0
254	20250325	165500	31799268	1943	1943	1943	1943	0
255	20250325	165400	31799268	1943	1943	1943	1943	0
256	20250325	165300	31799268	1943	1943	1943	1943	0
257	20250325	165200	31799268	1943	1943	1943	1943	0
258	20250325	165100	31799268	1943	1943	1943	1943	0
259	20250325	165000	31799268	1943	1943	1943	1943	0
260	20250325	164900	31799268	1943	1943	1943	1943	0
261	20250325	164800	31799268	1943	1943	1943	1943	0
262	20250325	164700	31799268	1943	1943	1943	1943	0
263	20250325	164600	31799268	1943	1943	1943	1943	0
264	20250325	164500	31799268	1943	1943	1943	1943	0
265	20250325	164400	31799268	1943	1943	1943	1943	0
266	20250325	164300	31799268	1943	1943	1943	1943	0
267	20250325	164200	31799268	1943	1943	1943	1943	0
268	20250325	164100	31799268	1943	1943	1943	1943	0
269	20250325	164000	31799268	1943	1943	1943	1943	0
270	20250325	163900	31799268	1943	1943	1943	1943	0
271	20250325	163800	31799268	1943	1943	1943	1943	0
272	20250325	163700	31799268	1943	1943	1943	1943	224
273	20250325	163600	31799268	1943	1943	1943	1943	0
274	20250325	163500	31799268	1943	1943	1943	1943	0
275	20250325	163400	31799268	1943	1943	1943	1943	0
276	20250325	163300	31799268	1943	1943	1943	1943	0
277	20250325	163200	31799268	1943	1943	1943	1943	0
278	20250325	163100	31799268	1943	1943	1943	1943	0
279	20250325	163000	31799268	1943	1943	1943	1943	0
280	20250325	162900	31799268	1943	1943	1943	1943	0
281	20250325	162800	31799268	1943	1943	1943	1943	0
282	20250325	162700	31799268	1943	1943	1943	1943	0
283	20250325	162600	31799268	1943	1943	1943	1943	0
284	20250325	162500	31799268	1943	1943	1943	1943	0
285	20250325	162400	31799268	1943	1943	1943	1943	0
286	20250325	162300	31799268	1943	1943	1943	1943	0
287	20250325	162200	31799268	1943	1943	1943	1943	0
288	20250325	162100	31799268	1943	1943	1943	1943	0
289	20250325	162000	31799268	1943	1943	1943	1943	0
290	20250325	161900	31799268	1943	1943	1943	1943	0
291	20250325	161800	31799268	1943	1943	1943	1943	0
292	20250325	161700	31799268	1943	1943	1943	1943	0
293	20250325	161600	31799268	1943	1943	1943	1943	0
294	20250325	161500	31799268	1943	1943	1943	1943	0
295	20250325	161400	31799268	1943	1943	1943	1943	0
296	20250325	161300	31799268	1943	1943	1943	1943	0
297	20250325	161200	31799268	1943	1943	1943	1943	0
298	20250325	161100	31799268	1943	1943	1943	1943	0
299	20250325	161000	31799268	1943	1943	1943	1943	0
300	20250325	160900	31799268	1943	1943	1943	1943	0
301	20250325	160800	31799268	1943	1943	1943	1943	0
302	20250325	160700	31799268	1943	1943	1943	1943	224
303	20250325	160600	31799268	1943	1943	1943	1943	0
304	20250325	160500	31799268	1943	1943	1943	1943	0
305	20250325	160400	31799268	1943	1943	1943	1943	0
306	20250325	160300	31799268	1943	1943	1943	1943	0
307	20250325	160200	31799268	1943	1943	1943	1943	0
308	20250325	160100	31799268	1943	1943	1943	1943	0
309	20250325	160000	31799268	1943	1943	1943	1943	0
310	20250325	155900	31799268	1943	1943	1943	1943	0
311	20250325	155800	31799268	1943	1943	1943	1943	0
312	20250325	155700	31799268	1943	1943	1943	1943	0
313	20250325	155600	31799268	1943	1943	1943	1943	0
314	20250325	155500	31799268	1943	1943	1943	1943	0
315	20250325	155400	31799268	1943	1943	1943	1943	0
316	20250325	155300	31799268	1943	1943	1943	1943	0
317	20250325	155200	31799268	1943	1943	1943	1943	0
318	20250325	155100	31799268	1943	1943	1943	1943	0
319	20250325	155000	31799268	1943	1943	1943	1943	0
320	20250325	154900	31799268	1943	1943	1943	1943	0
321	20250325	154800	31799268	1943	1943	1943	1943	0
322	20250325	154700	31799268	1943	1943	1943	1943	0
323	20250325	154600	31799268	1943	1943	1943	1943	0
324	20250325	154500	31799268	1943	1943	1943	1943	0
325	20250325	154400	31799268	1943	1943	1943	1943	0
326	20250325	154300	31799268	1943	1943	1943	1943	0
327	20250325	154200	31799268	1943	1943	1943	1943	0
328	20250325	154100	31799268	1943	1943	1943	1943	0
329	20250325	154000	31799268	1943	1943	1943	1943	0
330	20250325	153900	31799268	1943	1943	1943	1943	0
331	20250325	153800	31799268	1943	1943	1943	1943	0
332	20250325	153700	31799268	1943	1943	1943	1943	224
333	20250325	153600	31799268	1943	1943	1943	1943	0
334	20250325	153500	31799268	1943	1943	1943	1943	0
335	20250325	153400	31799268	1943	1943	1943	1943	0
336	20250325	153300	31799268	1943	1943	1943	1943	0
337	20250325	153200	31799268	1943	1943	1943	1943	0
338	20250325	153100	31799268	1943	1943	1943	1943	0
339	20250325	153000	31799268	1943	1943	1943	1943	224
340	20250325	152900	31364036	1943	1943	1943	1943	0
341	20250325	152800	31364036	1943	1943	1943	1943	0
342	20250325	152700	31364036	1943	1943	1943	1943	0
343	20250325	152600	31364036	1943	1943	1943	1943	0
344	20250325	152500	31364036	1943	1943	1943	1943	0
345	20250325	152400	31364036	1943	1943	1943	1943	0
346	20250325	152300	31364036	1943	1943	1943	1943	0
347	20250325	152200	31364036	1943	1943	1943	1943	0
348	20250325	152100	31364036	1943	1943	1943	1943	0
349	20250325	152000	31364036	1943	1943	1943	1943	0
350	20250325	151900	31364036	1943	1943	1943	1943	0
351	20250325	151800	31364036	1943	1943	1943	1943	0
352	20250325	151700	31364036	1943	1943	1943	1943	0
353	20250325	151600	31364036	1943	1943	1943	1943	0
354	20250325	151500	31364036	1943	1943	1943	1943	0
355	20250325	151400	31364036	1943	1943	1943	1943	0
356	20250325	151300	31364036	1943	1943	1943	1943	0
357	20250325	151200	31364036	1943	1943	1943	1943	0
358	20250325	151100	31364036	1943	1943	1943	1943	0
359	20250325	151000	31364036	1943	1943	1943	1943	0
360	20250325	150900	31364036	1943	1943	1943	1943	0
361	20250325	150800	31364036	1943	1943	1943	1943	0
362	20250325	150700	31364036	1943	1943	1943	1943	0
363	20250325	150600	31364036	1943	1943	1943	1943	0
364	20250325	150500	31364036	1943	1943	1943	1943	0
365	20250325	150400	31364036	1943	1943	1943	1943	0
366	20250325	150300	31364036	1943	1943	1943	1943	0
367	20250325	150200	31364036	1943	1943	1943	1943	0
368	20250325	150100	31364036	1943	1943	1943	1943	0
369	20250325	150000	31364036	1943	1943	1943	1943	0
370	20250325	145900	31364036	1943	1943	1943	1943	0
371	20250325	145800	31364036	1943	1943	1943	1943	0
372	20250325	145700	31364036	1943	1943	1943	1943	0
373	20250325	145600	31364036	1943	1943	1943	1943	0
374	20250325	145500	31364036	1943	1943	1943	1943	0
375	20250325	145400	31364036	1943	1943	1943	1943	0
376	20250325	145300	31364036	1943	1943	1943	1943	0
377	20250325	145200	31364036	1943	1943	1943	1943	0
378	20250325	145100	31364036	1943	1943	1943	1943	0
379	20250325	145000	31364036	1943	1943	1943	1943	0
380	20250325	144900	31364036	1943	1943	1943	1943	0
381	20250325	144800	31364036	1943	1943	1943	1943	30
382	20250325	144700	31305746	1943	1943	1943	1919	103
383	20250325	144600	31105665	1943	1918	1943	1918	735
384	20250325	144500	29695611	1918	1918	1918	1918	0
385	20250325	144400	29695611	1918	1919	1919	1918	31
386	20250325	144300	29636152	1919	1919	1919	1919	1
387	20250325	144200	29634233	1920	1920	1943	1920	70
388	20250325	144100	29499810	1943	1943	1943	1921	134
389	20250325	144000	29242128	1941	1941	1941	1941	50
390	20250325	143900	29145078	1943	1943	1943	1943	0
391	20250325	143800	29145078	1943	1924	1943	1924	2
392	20250325	143700	29141211	1924	1924	1924	1924	176
393	20250325	143600	28802587	1935	1935	1935	1935	0
394	20250325	143500	28802587	1935	1935	1935	1935	0
395	20250325	143400	28802587	1935	1935	1935	1935	0
396	20250325	143300	28802587	1935	1935	1935	1935	0
397	20250325	143200	28802587	1935	1935	1935	1935	0
398	20250325	143100	28802587	1935	1935	1935	1935	0
399	20250325	143000	28802587	1935	1935	1935	1935	0
400	20250325	142900	28802587	1935	1935	1935	1935	0
401	20250325	142800	28802587	1935	1935	1935	1935	0
402	20250325	142700	28802587	1935	1935	1935	1935	0
403	20250325	142600	28802587	1935	1935	1935	1935	80
404	20250325	142500	28647787	1944	1944	1944	1944	0
405	20250325	142400	28647787	1944	1944	1944	1944	0
406	20250325	142300	28647787	1944	1944	1944	1944	0
407	20250325	142200	28647787	1944	1944	1944	1944	0
408	20250325	142100	28647787	1944	1944	1944	1944	0
409	20250325	142000	28647787	1944	1944	1944	1944	0
410	20250325	141900	28647787	1944	1944	1944	1944	0
411	20250325	141800	28647787	1944	1944	1944	1944	0
412	20250325	141700	28647787	1944	1944	1944	1944	0
413	20250325	141600	28647787	1944	1944	1944	1944	0
414	20250325	141500	28647787	1944	1944	1944	1944	0
415	20250325	141400	28647787	1944	1944	1944	1944	0
416	20250325	141300	28647787	1944	1944	1944	1944	0
417	20250325	141200	28647787	1944	1944	1944	1944	0
418	20250325	141100	28647787	1944	1944	1944	1944	0
419	20250325	141000	28647787	1944	1944	1944	1944	0
420	20250325	140900	28647787	1944	1944	1944	1944	0
421	20250325	140800	28647787	1944	1944	1944	1944	0
422	20250325	140700	28647787	1944	1944	1944	1944	0
423	20250325	140600	28647787	1944	1944	1944	1944	0
424	20250325	140500	28647787	1944	1944	1944	1944	0
425	20250325	140400	28647787	1944	1944	1944	1944	0
426	20250325	140300	28647787	1944	1944	1944	1944	0
427	20250325	140200	28647787	1944	1944	1944	1944	0
428	20250325	140100	28647787	1944	1944	1944	1944	0
429	20250325	140000	28647787	1944	1944	1944	1944	0
430	20250325	135900	28647787	1944	1944	1944	1944	0
431	20250325	135800	28647787	1944	1944	1944	1944	200
432	20250325	135700	28258987	1945	1945	1945	1945	0
433	20250325	135600	28258987	1945	1945	1945	1945	0
434	20250325	135500	28258987	1945	1945	1945	1945	0
435	20250325	135400	28258987	1945	1945	1945	1945	0
436	20250325	135300	28258987	1945	1945	1945	1945	0
437	20250325	135200	28258987	1945	1945	1945	1945	0
438	20250325	135100	28258987	1945	1945	1945	1945	0
439	20250325	135000	28258987	1945	1945	1945	1945	0
440	20250325	134900	28258987	1945	1945	1945	1945	0
441	20250325	134800	28258987	1945	1945	1945	1945	0
442	20250325	134700	28258987	1945	1945	1945	1945	0
443	20250325	134600	28258987	1945	1939	1945	1935	59
444	20250325	134500	28144714	1940	1940	1940	1940	0
445	20250325	134400	28144714	1940	1940	1940	1940	1
446	20250325	134300	28142774	1940	1940	1940	1940	50
447	20250325	134200	28045774	1944	1944	1944	1944	0
448	20250325	134100	28045774	1944	1944	1944	1944	0
449	20250325	134000	28045774	1944	1944	1944	1944	1
450	20250325	133900	28043830	1944	1944	1944	1944	0
451	20250325	133800	28043830	1944	1944	1944	1944	100
452	20250325	133700	27849430	1944	1944	1944	1944	0
453	20250325	133600	27849430	1944	1944	1944	1944	0
454	20250325	133500	27849430	1944	1944	1944	1944	0
455	20250325	133400	27849430	1944	1944	1944	1944	0
456	20250325	133300	27849430	1944	1944	1944	1944	0
457	20250325	133200	27849430	1944	1944	1944	1944	0
458	20250325	133100	27849430	1944	1944	1944	1944	0
459	20250325	133000	27849430	1944	1944	1944	1944	0
460	20250325	132900	27849430	1944	1944	1944	1944	0
461	20250325	132800	27849430	1944	1944	1944	1944	1
462	20250325	132700	27847486	1945	1945	1945	1945	0
463	20250325	132600	27847486	1945	1945	1945	1945	0
464	20250325	132500	27847486	1945	1945	1945	1945	0
465	20250325	132400	27847486	1945	1945	1945	1945	0
466	20250325	132300	27847486	1945	1945	1945	1945	0
467	20250325	132200	27847486	1945	1945	1945	1945	0
468	20250325	132100	27847486	1945	1945	1945	1945	0
469	20250325	132000	27847486	1945	1945	1945	1945	0
470	20250325	131900	27847486	1945	1945	1945	1945	0
471	20250325	131800	27847486	1945	1945	1945	1945	0
472	20250325	131700	27847486	1945	1945	1945	1945	0
473	20250325	131600	27847486	1945	1945	1945	1945	0
474	20250325	131500	27847486	1945	1945	1945	1945	0
475	20250325	131400	27847486	1945	1945	1945	1945	1
476	20250325	131300	27845541	1944	1944	1944	1944	0
477	20250325	131200	27845541	1944	1944	1944	1944	1
478	20250325	131100	27843597	1945	1945	1945	1945	0
479	20250325	131000	27843597	1945	1945	1945	1945	0
480	20250325	130900	27843597	1945	1945	1945	1945	0
481	20250325	130800	27843597	1945	1945	1945	1945	0
482	20250325	130700	27843597	1945	1945	1945	1945	72
483	20250325	130600	27703557	1945	1945	1945	1945	1028
484	20250325	130500	25704097	1945	1945	1945	1945	0
485	20250325	130400	25704097	1945	1945	1945	1945	0
486	20250325	130300	25704097	1945	1945	1945	1945	0
487	20250325	130200	25704097	1945	1945	1945	1945	0
488	20250325	130100	25704097	1945	1945	1945	1945	0
489	20250325	130000	25704097	1945	1945	1945	1945	0
490	20250325	125900	25704097	1945	1945	1945	1945	0
491	20250325	125800	25704097	1945	1945	1945	1945	0
492	20250325	125700	25704097	1945	1945	1945	1945	0
493	20250325	125600	25704097	1945	1945	1945	1945	0
494	20250325	125500	25704097	1945	1945	1945	1945	0
495	20250325	125400	25704097	1945	1945	1945	1945	0
496	20250325	125300	25704097	1945	1945	1945	1945	0
497	20250325	125200	25704097	1945	1945	1945	1945	0
498	20250325	125100	25704097	1945	1945	1945	1945	0
499	20250325	125000	25704097	1945	1945	1945	1945	0
500	20250325	124900	25704097	1945	1945	1945	1945	0
501	20250325	124800	25704097	1945	1945	1945	1945	0
502	20250325	124700	25704097	1945	1945	1945	1945	0
503	20250325	124600	25704097	1945	1945	1945	1945	0
504	20250325	124500	25704097	1945	1945	1945	1945	0
505	20250325	124400	25704097	1945	1945	1945	1945	3
506	20250325	124300	25698262	1946	1946	1946	1946	0
507	20250325	124200	25698262	1946	1946	1946	1946	0
508	20250325	124100	25698262	1946	1946	1946	1946	0
509	20250325	124000	25698262	1946	1946	1946	1946	0
510	20250325	123900	25698262	1946	1946	1946	1946	0
511	20250325	123800	25698262	1946	1946	1946	1946	0
512	20250325	123700	25698262	1946	1946	1946	1946	0
513	20250325	123600	25698262	1946	1946	1946	1946	0
514	20250325	123500	25698262	1946	1946	1946	1946	0
515	20250325	123400	25698262	1946	1946	1946	1946	0
516	20250325	123300	25698262	1946	1946	1946	1946	0
517	20250325	123200	25698262	1946	1946	1946	1946	0
518	20250325	123100	25698262	1946	1946	1946	1946	0
519	20250325	123000	25698262	1946	1946	1946	1946	0
520	20250325	122900	25698262	1946	1946	1946	1946	0
521	20250325	122800	25698262	1946	1946	1946	1946	0
522	20250325	122700	25698262	1946	1946	1946	1946	0
523	20250325	122600	25698262	1946	1946	1946	1946	0
524	20250325	122500	25698262	1946	1946	1946	1946	10
525	20250325	122400	25678802	1946	1946	1946	1946	0
526	20250325	122300	25678802	1946	1946	1946	1946	0
527	20250325	122200	25678802	1946	1946	1946	1946	0
528	20250325	122100	25678802	1946	1946	1946	1946	0
529	20250325	122000	25678802	1946	1946	1946	1946	0
530	20250325	121900	25678802	1946	1946	1946	1946	0
531	20250325	121800	25678802	1946	1946	1946	1946	0
532	20250325	121700	25678802	1946	1946	1946	1946	0
533	20250325	121600	25678802	1946	1946	1946	1946	1
534	20250325	121500	25676856	1947	1947	1947	1947	0
535	20250325	121400	25676856	1947	1947	1947	1947	0
536	20250325	121300	25676856	1947	1947	1947	1947	0
537	20250325	121200	25676856	1947	1947	1947	1947	10
538	20250325	121100	25657386	1947	1947	1947	1947	0
539	20250325	121000	25657386	1947	1947	1947	1947	0
540	20250325	120900	25657386	1947	1947	1947	1947	0
541	20250325	120800	25657386	1947	1947	1947	1947	0
542	20250325	120700	25657386	1947	1947	1947	1947	10
543	20250325	120600	25637916	1948	1948	1948	1948	0
544	20250325	120500	25637916	1948	1948	1948	1948	0
545	20250325	120400	25637916	1948	1948	1948	1948	0
546	20250325	120300	25637916	1948	1948	1948	1948	0
547	20250325	120200	25637916	1948	1948	1948	1948	0
548	20250325	120100	25637916	1948	1948	1948	1948	0
549	20250325	120000	25637916	1948	1948	1948	1948	0
550	20250325	115900	25637916	1948	1948	1948	1948	0
551	20250325	115800	25637916	1948	1948	1948	1948	0
552	20250325	115700	25637916	1948	1948	1948	1948	0
553	20250325	115600	25637916	1948	1948	1948	1948	0
554	20250325	115500	25637916	1948	1948	1948	1948	0
555	20250325	115400	25637916	1948	1948	1948	1948	0
556	20250325	115300	25637916	1948	1948	1948	1948	0
557	20250325	115200	25637916	1948	1948	1948	1948	0
558	20250325	115100	25637916	1948	1948	1948	1948	0
559	20250325	115000	25637916	1948	1948	1948	1948	0
560	20250325	114900	25637916	1948	1948	1948	1948	0
561	20250325	114800	25637916	1948	1948	1948	1948	0
562	20250325	114700	25637916	1948	1948	1948	1948	0
563	20250325	114600	25637916	1948	1948	1948	1948	0
564	20250325	114500	25637916	1948	1948	1948	1948	0
565	20250325	114400	25637916	1948	1948	1948	1948	0
566	20250325	114300	25637916	1948	1948	1948	1948	0
567	20250325	114200	25637916	1948	1948	1948	1948	0
568	20250325	114100	25637916	1948	1948	1948	1948	1
569	20250325	114000	25635968	1936	1936	1936	1936	0
570	20250325	113900	25635968	1936	1936	1936	1936	1
571	20250325	113800	25634032	1948	1948	1948	1948	107
572	20250325	113700	25425596	1950	1950	1950	1950	2
573	20250325	113600	25421696	1948	1948	1948	1948	0
574	20250325	113500	25421696	1948	1948	1948	1948	1111
575	20250325	113400	23257468	1950	1950	1950	1950	0
576	20250325	113300	23257468	1950	1950	1950	1950	0
577	20250325	113200	23257468	1950	1950	1950	1950	0
578	20250325	113100	23257468	1950	1950	1950	1950	0
579	20250325	113000	23257468	1950	1950	1950	1950	600
580	20250325	112900	22087468	1950	1950	1950	1950	0
581	20250325	112800	22087468	1950	1950	1950	1950	0
582	20250325	112700	22087468	1950	1950	1950	1950	0
583	20250325	112600	22087468	1950	1947	1950	1947	1506
584	20250325	112500	19153794	1948	1948	1948	1948	0
585	20250325	112400	19153794	1948	1948	1948	1948	0
586	20250325	112300	19153794	1948	1948	1948	1948	0
587	20250325	112200	19153794	1948	1948	1948	1948	0
588	20250325	112100	19153794	1948	1948	1948	1948	0
589	20250325	112000	19153794	1948	1948	1948	1948	0
590	20250325	111900	19153794	1948	1948	1948	1948	0
591	20250325	111800	19153794	1948	1948	1948	1948	0
592	20250325	111700	19153794	1948	1948	1948	1948	0
593	20250325	111600	19153794	1948	1948	1948	1948	0
594	20250325	111500	19153794	1948	1948	1948	1948	0
595	20250325	111400	19153794	1948	1948	1948	1948	0
596	20250325	111300	19153794	1948	1948	1948	1948	0
597	20250325	111200	19153794	1948	1948	1948	1948	0
598	20250325	111100	19153794	1948	1948	1948	1948	0
599	20250325	111000	19153794	1948	1948	1948	1948	0
600	20250325	110900	19153794	1948	1948	1948	1948	0
601	20250325	110800	19153794	1948	1948	1948	1948	0
602	20250325	110700	19153794	1948	1948	1948	1948	0
603	20250325	110600	19153794	1948	1948	1948	1948	0
604	20250325	110500	19153794	1948	1948	1948	1948	0
605	20250325	110400	19153794	1948	1948	1948	1948	0
606	20250325	110300	19153794	1948	1948	1948	1948	0
607	20250325	110200	19153794	1948	1948	1948	1948	0
608	20250325	110100	19153794	1948	1948	1948	1948	0
609	20250325	110000	19153794	1948	1948	1948	1948	0
610	20250325	105900	19153794	1948	1948	1948	1948	0
611	20250325	105800	19153794	1948	1948	1948	1948	0
612	20250325	105700	19153794	1948	1948	1948	1948	10
613	20250325	105600	19134314	1948	1948	1948	1948	0
614	20250325	105500	19134314	1948	1948	1948	1948	0
615	20250325	105400	19134314	1948	1948	1948	1948	0
616	20250325	105300	19134314	1948	1948	1948	1948	0
617	20250325	105200	19134314	1948	1948	1948	1948	0
618	20250325	105100	19134314	1948	1948	1948	1948	0
619	20250325	105000	19134314	1948	1948	1948	1948	0
620	20250325	104900	19134314	1948	1948	1948	1948	0
621	20250325	104800	19134314	1948	1948	1948	1948	0
622	20250325	104700	19134314	1948	1948	1948	1948	0
623	20250325	104600	19134314	1948	1948	1948	1948	0
624	20250325	104500	19134314	1948	1948	1948	1948	1
625	20250325	104400	19132366	1948	1948	1948	1948	0
626	20250325	104300	19132366	1948	1948	1948	1948	10
627	20250325	104200	19112886	1948	1948	1948	1948	0
628	20250325	104100	19112886	1948	1948	1948	1948	0
629	20250325	104000	19112886	1948	1948	1948	1948	0
630	20250325	103900	19112886	1948	1948	1948	1948	54
631	20250325	103800	19007694	1936	1936	1936	1936	0
632	20250325	103700	19007694	1936	1943	1943	1936	6
633	20250325	103600	18996071	1948	1948	1948	1948	10
634	20250325	103500	18976591	1948	1948	1948	1948	0
635	20250325	103400	18976591	1948	1948	1948	1948	5
636	20250325	103300	18966851	1948	1948	1948	1948	30
637	20250325	103200	18908411	1948	1948	1948	1948	0
638	20250325	103100	18908411	1948	1948	1948	1948	24
639	20250325	103000	18861659	1949	1949	1949	1949	0
640	20250325	102900	18861659	1949	1949	1949	1949	0
641	20250325	102800	18861659	1949	1949	1949	1949	1
642	20250325	102700	18859710	1943	1943	1943	1943	11
643	20250325	102600	18838337	1949	1949	1949	1949	20
644	20250325	102500	18799357	1949	1949	1949	1949	10
645	20250325	102400	18779867	1949	1949	1949	1949	0
646	20250325	102300	18779867	1949	1949	1949	1949	0
647	20250325	102200	18779867	1949	1949	1949	1949	10
648	20250325	102100	18760377	1949	1949	1949	1949	0
649	20250325	102000	18760377	1949	1949	1949	1949	0
650	20250325	101900	18760377	1949	1949	1949	1949	0
651	20250325	101800	18760377	1949	1949	1949	1949	0
652	20250325	101700	18760377	1949	1949	1949	1949	0
653	20250325	101600	18760377	1949	1949	1949	1949	0
654	20250325	101500	18760377	1949	1949	1949	1949	0
655	20250325	101400	18760377	1949	1949	1949	1949	21
656	20250325	101300	18719448	1949	1949	1949	1949	1
657	20250325	101200	18717499	1949	1949	1949	1949	0
658	20250325	101100	18717499	1949	1949	1949	1949	0
659	20250325	101000	18717499	1949	1949	1949	1949	0
660	20250325	100900	18717499	1949	1949	1949	1949	1
661	20250325	100800	18715550	1949	1949	1949	1949	0
662	20250325	100700	18715550	1949	1949	1949	1949	0
663	20250325	100600	18715550	1949	1949	1949	1949	0
664	20250325	100500	18715550	1949	1949	1949	1949	0
665	20250325	100400	18715550	1949	1949	1949	1949	0
666	20250325	100300	18715550	1949	1949	1949	1949	0
667	20250325	100200	18715550	1949	1949	1949	1949	0
668	20250325	100100	18715550	1949	1949	1949	1949	0
669	20250325	100000	18715550	1949	1949	1949	1949	0
670	20250325	095900	18715550	1949	1949	1949	1949	0
671	20250325	095800	18715550	1949	1949	1949	1949	0
672	20250325	095700	18715550	1949	1949	1949	1949	0
673	20250325	095600	18715550	1949	1949	1949	1949	0
674	20250325	095500	18715550	1949	1949	1949	1949	0
675	20250325	095400	18715550	1949	1949	1949	1949	0
676	20250325	095300	18715550	1949	1949	1949	1949	0
677	20250325	095200	18715550	1949	1949	1949	1949	0
678	20250325	095100	18715550	1949	1949	1949	1949	0
679	20250325	095000	18715550	1949	1949	1949	1949	0
680	20250325	094900	18715550	1949	1949	1949	1949	1
681	20250325	094800	18713601	1949	1949	1949	1949	3
682	20250325	094700	18707754	1949	1949	1949	1949	0
683	20250325	094600	18707754	1949	1945	1949	1945	501
684	20250325	094500	17733305	1945	1945	1945	1945	5
685	20250325	094400	17723580	1945	1945	1945	1945	0
686	20250325	094300	17723580	1945	1945	1945	1945	0
687	20250325	094200	17723580	1945	1945	1945	1945	0
688	20250325	094100	17723580	1945	1945	1945	1945	0
689	20250325	094000	17723580	1945	1945	1945	1945	0
690	20250325	093900	17723580	1945	1945	1945	1945	0
691	20250325	093800	17723580	1945	1945	1945	1945	0
692	20250325	093700	17723580	1945	1911	1945	1911	3100
693	20250325	093600	11701615	1942	1942	1942	1942	0
694	20250325	093500	11701615	1942	1942	1942	1942	0
695	20250325	093400	11701615	1942	1942	1942	1942	0
696	20250325	093300	11701615	1942	1942	1942	1942	0
697	20250325	093200	11701615	1942	1926	1942	1910	97
698	20250325	093100	11515817	1927	1927	1927	1927	4
699	20250325	093000	11508109	1943	1943	1943	1943	12
700	20250325	092900	11484793	1943	1933	1943	1933	3
701	20250325	092800	11478984	1944	1935	1944	1935	1102
702	20250325	092700	9345471	1936	1936	1936	1936	0
703	20250325	092600	9345471	1936	1936	1936	1936	0
704	20250325	092500	9345471	1936	1936	1936	1936	0
705	20250325	092400	9345471	1936	1936	1936	1936	12
706	20250325	092300	9322239	1936	1936	1936	1936	1
707	20250325	092200	9320303	1936	1936	1936	1936	0
708	20250325	092100	9320303	1936	1936	1936	1936	0
709	20250325	092000	9320303	1936	1936	1936	1936	0
710	20250325	091900	9320303	1936	1935	1936	1935	502
711	20250325	091800	8348932	1902	1935	1935	1902	842
712	20250325	091700	6732922	1935	1931	1935	1931	120
713	20250325	091600	6500802	1936	1936	1936	1936	0
714	20250325	091500	6500802	1936	1936	1936	1936	0
715	20250325	091400	6500802	1936	1936	1936	1936	0
716	20250325	091300	6500802	1936	1936	1936	1936	0
717	20250325	091200	6500802	1936	1938	1938	1900	2372
718	20250325	091100	1972212	1943	1942	1943	1939	185
719	20250325	091000	1613303	1943	1944	1944	1943	16
720	20250325	090900	1582200	1944	1944	1944	1944	3
721	20250325	090800	1576368	1944	1944	1944	1944	0
722	20250325	090700	1576368	1944	1944	1944	1944	100
723	20250325	090600	1381968	1944	1944	1944	1940	502
724	20250325	090500	408080	1944	1944	1944	1944	4
725	20250325	090400	400304	1944	1944	1944	1944	0
726	20250325	090300	400304	1944	1944	1944	1944	0
727	20250325	090200	400304	1944	1944	1944	1944	2
728	20250325	090100	396416	1944	1944	1944	1944	108
729	20250325	090000	186464	1940	1944	1944	1940	96