KissMeData/064240/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	194500	307981324	2050	2050	2050	2050	18948
3	20250305	194400	307981324	2050	2050	2050	2050	0
4	20250305	194300	307981324	2050	2050	2050	2050	0
5	20250305	194200	307981324	2050	2050	2050	2050	0
6	20250305	194100	307981324	2050	2050	2050	2050	0
7	20250305	194000	307981324	2050	2050	2050	2050	0
8	20250305	193900	307981324	2050	2050	2050	2050	0
9	20250305	193800	307981324	2050	2050	2050	2050	0
10	20250305	193700	307981324	2050	2050	2050	2050	0
11	20250305	193600	307981324	2050	2050	2050	2050	0
12	20250305	193500	307981324	2050	2050	2050	2050	0
13	20250305	193400	307981324	2050	2050	2050	2050	0
14	20250305	193300	307981324	2050	2050	2050	2050	0
15	20250305	193200	307981324	2050	2050	2050	2050	0
16	20250305	193100	307981324	2050	2050	2050	2050	0
17	20250305	193000	307981324	2050	2050	2050	2050	0
18	20250305	192900	307981324	2050	2050	2050	2050	0
19	20250305	192800	307981324	2050	2050	2050	2050	0
20	20250305	192700	307981324	2050	2050	2050	2050	0
21	20250305	192600	307981324	2050	2050	2050	2050	0
22	20250305	192500	307981324	2050	2050	2050	2050	0
23	20250305	192400	307981324	2050	2050	2050	2050	0
24	20250305	192300	307981324	2050	2050	2050	2050	0
25	20250305	192200	307981324	2050	2050	2050	2050	0
26	20250305	192100	307981324	2050	2050	2050	2050	0
27	20250305	192000	307981324	2050	2050	2050	2050	0
28	20250305	191900	307981324	2050	2050	2050	2050	0
29	20250305	191800	307981324	2050	2050	2050	2050	0
30	20250305	191700	307981324	2050	2050	2050	2050	0
31	20250305	191600	307981324	2050	2050	2050	2050	0
32	20250305	191500	307981324	2050	2050	2050	2050	18948
33	20250305	191400	307981324	2050	2050	2050	2050	0
34	20250305	191300	307981324	2050	2050	2050	2050	0
35	20250305	191200	307981324	2050	2050	2050	2050	0
36	20250305	191100	307981324	2050	2050	2050	2050	0
37	20250305	191000	307981324	2050	2050	2050	2050	0
38	20250305	190900	307981324	2050	2050	2050	2050	0
39	20250305	190800	307981324	2050	2050	2050	2050	0
40	20250305	190700	307981324	2050	2050	2050	2050	0
41	20250305	190600	307981324	2050	2050	2050	2050	0
42	20250305	190500	307981324	2050	2050	2050	2050	0
43	20250305	190400	307981324	2050	2050	2050	2050	0
44	20250305	190300	307981324	2050	2050	2050	2050	0
45	20250305	190200	307981324	2050	2050	2050	2050	0
46	20250305	190100	307981324	2050	2050	2050	2050	0
47	20250305	190000	307981324	2050	2050	2050	2050	0
48	20250305	185900	307981324	2050	2050	2050	2050	0
49	20250305	185800	307981324	2050	2050	2050	2050	0
50	20250305	185700	307981324	2050	2050	2050	2050	0
51	20250305	185600	307981324	2050	2050	2050	2050	0
52	20250305	185500	307981324	2050	2050	2050	2050	0
53	20250305	185400	307981324	2050	2050	2050	2050	0
54	20250305	185300	307981324	2050	2050	2050	2050	0
55	20250305	185200	307981324	2050	2050	2050	2050	0
56	20250305	185100	307981324	2050	2050	2050	2050	0
57	20250305	185000	307981324	2050	2050	2050	2050	0
58	20250305	184900	307981324	2050	2050	2050	2050	0
59	20250305	184800	307981324	2050	2050	2050	2050	0
60	20250305	184700	307981324	2050	2050	2050	2050	0
61	20250305	184600	307981324	2050	2050	2050	2050	0
62	20250305	184500	307981324	2050	2050	2050	2050	18948
63	20250305	184400	307981324	2050	2050	2050	2050	0
64	20250305	184300	307981324	2050	2050	2050	2050	0
65	20250305	184200	307981324	2050	2050	2050	2050	0
66	20250305	184100	307981324	2050	2050	2050	2050	0
67	20250305	184000	307981324	2050	2050	2050	2050	0
68	20250305	183900	307981324	2050	2050	2050	2050	0
69	20250305	183800	307981324	2050	2050	2050	2050	0
70	20250305	183700	307981324	2050	2050	2050	2050	0
71	20250305	183600	307981324	2050	2050	2050	2050	0
72	20250305	183500	307981324	2050	2050	2050	2050	0
73	20250305	183400	307981324	2050	2050	2050	2050	0
74	20250305	183300	307981324	2050	2050	2050	2050	0
75	20250305	183200	307981324	2050	2050	2050	2050	0
76	20250305	183100	307981324	2050	2050	2050	2050	0
77	20250305	183000	307981324	2050	2050	2050	2050	0
78	20250305	182900	307981324	2050	2050	2050	2050	0
79	20250305	182800	307981324	2050	2050	2050	2050	0
80	20250305	182700	307981324	2050	2050	2050	2050	0
81	20250305	182600	307981324	2050	2050	2050	2050	0
82	20250305	182500	307981324	2050	2050	2050	2050	0
83	20250305	182400	307981324	2050	2050	2050	2050	0
84	20250305	182300	307981324	2050	2050	2050	2050	0
85	20250305	182200	307981324	2050	2050	2050	2050	0
86	20250305	182100	307981324	2050	2050	2050	2050	0
87	20250305	182000	307981324	2050	2050	2050	2050	0
88	20250305	181900	307981324	2050	2050	2050	2050	0
89	20250305	181800	307981324	2050	2050	2050	2050	0
90	20250305	181700	307981324	2050	2050	2050	2050	0
91	20250305	181600	307981324	2050	2050	2050	2050	0
92	20250305	181500	307981324	2050	2050	2050	2050	18948
93	20250305	181400	307981324	2050	2050	2050	2050	0
94	20250305	181300	307981324	2050	2050	2050	2050	0
95	20250305	181200	307981324	2050	2050	2050	2050	0
96	20250305	181100	307981324	2050	2050	2050	2050	0
97	20250305	181000	307981324	2050	2050	2050	2050	0
98	20250305	180900	307981324	2050	2050	2050	2050	0
99	20250305	180800	307981324	2050	2050	2050	2050	0
100	20250305	180700	307981324	2050	2050	2050	2050	0
101	20250305	180600	307981324	2050	2050	2050	2050	0
102	20250305	180500	307981324	2050	2050	2050	2050	0
103	20250305	180400	307981324	2050	2050	2050	2050	0
104	20250305	180300	307981324	2050	2050	2050	2050	0
105	20250305	180200	307981324	2050	2050	2050	2050	0
106	20250305	180100	307981324	2050	2050	2050	2050	0
107	20250305	180000	307981324	2050	2050	2050	2050	0
108	20250305	175900	307981324	2050	2050	2050	2050	0
109	20250305	175800	307981324	2050	2050	2050	2050	0
110	20250305	175700	307981324	2050	2050	2050	2050	0
111	20250305	175600	307981324	2050	2050	2050	2050	0
112	20250305	175500	307981324	2050	2050	2050	2050	0
113	20250305	175400	307981324	2050	2050	2050	2050	0
114	20250305	175300	307981324	2050	2050	2050	2050	0
115	20250305	175200	307981324	2050	2050	2050	2050	0
116	20250305	175100	307981324	2050	2050	2050	2050	0
117	20250305	175000	307981324	2050	2050	2050	2050	0
118	20250305	174900	307981324	2050	2050	2050	2050	0
119	20250305	174800	307981324	2050	2050	2050	2050	0
120	20250305	174700	307981324	2050	2050	2050	2050	0
121	20250305	174600	307981324	2050	2050	2050	2050	0
122	20250305	174500	307981324	2050	2050	2050	2050	18948
123	20250305	174400	307981324	2050	2050	2050	2050	0
124	20250305	174300	307981324	2050	2050	2050	2050	0
125	20250305	174200	307981324	2050	2050	2050	2050	0
126	20250305	174100	307981324	2050	2050	2050	2050	0
127	20250305	174000	307981324	2050	2050	2050	2050	0
128	20250305	173900	307981324	2050	2050	2050	2050	0
129	20250305	173800	307981324	2050	2050	2050	2050	0
130	20250305	173700	307981324	2050	2050	2050	2050	0
131	20250305	173600	307981324	2050	2050	2050	2050	0
132	20250305	173500	307981324	2050	2050	2050	2050	0
133	20250305	173400	307981324	2050	2050	2050	2050	0
134	20250305	173300	307981324	2050	2050	2050	2050	0
135	20250305	173200	307981324	2050	2050	2050	2050	0
136	20250305	173100	307981324	2050	2050	2050	2050	0
137	20250305	173000	307981324	2050	2050	2050	2050	0
138	20250305	172900	307981324	2050	2050	2050	2050	0
139	20250305	172800	307981324	2050	2050	2050	2050	0
140	20250305	172700	307981324	2050	2050	2050	2050	0
141	20250305	172600	307981324	2050	2050	2050	2050	0
142	20250305	172500	307981324	2050	2050	2050	2050	0
143	20250305	172400	307981324	2050	2050	2050	2050	0
144	20250305	172300	307981324	2050	2050	2050	2050	0
145	20250305	172200	307981324	2050	2050	2050	2050	0
146	20250305	172100	307981324	2050	2050	2050	2050	0
147	20250305	172000	307981324	2050	2050	2050	2050	0
148	20250305	171900	307981324	2050	2050	2050	2050	0
149	20250305	171800	307981324	2050	2050	2050	2050	0
150	20250305	171700	307981324	2050	2050	2050	2050	0
151	20250305	171600	307981324	2050	2050	2050	2050	0
152	20250305	171500	307981324	2050	2050	2050	2050	18948
153	20250305	171400	307981324	2050	2050	2050	2050	0
154	20250305	171300	307981324	2050	2050	2050	2050	0
155	20250305	171200	307981324	2050	2050	2050	2050	0
156	20250305	171100	307981324	2050	2050	2050	2050	0
157	20250305	171000	307981324	2050	2050	2050	2050	0
158	20250305	170900	307981324	2050	2050	2050	2050	0
159	20250305	170800	307981324	2050	2050	2050	2050	0
160	20250305	170700	307981324	2050	2050	2050	2050	0
161	20250305	170600	307981324	2050	2050	2050	2050	0
162	20250305	170500	307981324	2050	2050	2050	2050	0
163	20250305	170400	307981324	2050	2050	2050	2050	0
164	20250305	170300	307981324	2050	2050	2050	2050	0
165	20250305	170200	307981324	2050	2050	2050	2050	0
166	20250305	170100	307981324	2050	2050	2050	2050	0
167	20250305	170000	307981324	2050	2050	2050	2050	0
168	20250305	165900	307981324	2050	2050	2050	2050	0
169	20250305	165800	307981324	2050	2050	2050	2050	0
170	20250305	165700	307981324	2050	2050	2050	2050	0
171	20250305	165600	307981324	2050	2050	2050	2050	0
172	20250305	165500	307981324	2050	2050	2050	2050	0
173	20250305	165400	307981324	2050	2050	2050	2050	0
174	20250305	165300	307981324	2050	2050	2050	2050	0
175	20250305	165200	307981324	2050	2050	2050	2050	0
176	20250305	165100	307981324	2050	2050	2050	2050	0
177	20250305	165000	307981324	2050	2050	2050	2050	0
178	20250305	164900	307981324	2050	2050	2050	2050	0
179	20250305	164800	307981324	2050	2050	2050	2050	0
180	20250305	164700	307981324	2050	2050	2050	2050	0
181	20250305	164600	307981324	2050	2050	2050	2050	0
182	20250305	164500	307981324	2050	2050	2050	2050	18948
183	20250305	164400	307981324	2050	2050	2050	2050	0
184	20250305	164300	307981324	2050	2050	2050	2050	0
185	20250305	164200	307981324	2050	2050	2050	2050	0
186	20250305	164100	307981324	2050	2050	2050	2050	0
187	20250305	164000	307981324	2050	2050	2050	2050	0
188	20250305	163900	307981324	2050	2050	2050	2050	0
189	20250305	163800	307981324	2050	2050	2050	2050	0
190	20250305	163700	307981324	2050	2050	2050	2050	0
191	20250305	163600	307981324	2050	2050	2050	2050	0
192	20250305	163500	307981324	2050	2050	2050	2050	0
193	20250305	163400	307981324	2050	2050	2050	2050	0
194	20250305	163300	307981324	2050	2050	2050	2050	0
195	20250305	163200	307981324	2050	2050	2050	2050	0
196	20250305	163100	307981324	2050	2050	2050	2050	0
197	20250305	163000	307981324	2050	2050	2050	2050	0
198	20250305	162900	307981324	2050	2050	2050	2050	0
199	20250305	162800	307981324	2050	2050	2050	2050	0
200	20250305	162700	307981324	2050	2050	2050	2050	0
201	20250305	162600	307981324	2050	2050	2050	2050	0
202	20250305	162500	307981324	2050	2050	2050	2050	0
203	20250305	162400	307981324	2050	2050	2050	2050	0
204	20250305	162300	307981324	2050	2050	2050	2050	0
205	20250305	162200	307981324	2050	2050	2050	2050	0
206	20250305	162100	307981324	2050	2050	2050	2050	0
207	20250305	162000	307981324	2050	2050	2050	2050	0
208	20250305	161900	307981324	2050	2050	2050	2050	0
209	20250305	161800	307981324	2050	2050	2050	2050	0
210	20250305	161700	307981324	2050	2050	2050	2050	0
211	20250305	161600	307981324	2050	2050	2050	2050	0
212	20250305	161500	307981324	2050	2050	2050	2050	18948
213	20250305	161400	307981324	2050	2050	2050	2050	0
214	20250305	161300	307981324	2050	2050	2050	2050	0
215	20250305	161200	307981324	2050	2050	2050	2050	0
216	20250305	161100	307981324	2050	2050	2050	2050	0
217	20250305	161000	307981324	2050	2050	2050	2050	0
218	20250305	160900	307981324	2050	2050	2050	2050	0
219	20250305	160800	307981324	2050	2050	2050	2050	0
220	20250305	160700	307981324	2050	2050	2050	2050	0
221	20250305	160600	307981324	2050	2050	2050	2050	0
222	20250305	160500	307981324	2050	2050	2050	2050	0
223	20250305	160400	307981324	2050	2050	2050	2050	0
224	20250305	160300	307981324	2050	2050	2050	2050	0
225	20250305	160200	307981324	2050	2050	2050	2050	0
226	20250305	160100	307981324	2050	2050	2050	2050	0
227	20250305	160000	307981324	2050	2050	2050	2050	0
228	20250305	155900	307981324	2050	2050	2050	2050	0
229	20250305	155800	307981324	2050	2050	2050	2050	0
230	20250305	155700	307981324	2050	2050	2050	2050	0
231	20250305	155600	307981324	2050	2050	2050	2050	0
232	20250305	155500	307981324	2050	2050	2050	2050	0
233	20250305	155400	307981324	2050	2050	2050	2050	0
234	20250305	155300	307981324	2050	2050	2050	2050	0
235	20250305	155200	307981324	2050	2050	2050	2050	0
236	20250305	155100	307981324	2050	2050	2050	2050	0
237	20250305	155000	307981324	2050	2050	2050	2050	0
238	20250305	154900	307981324	2050	2050	2050	2050	0
239	20250305	154800	307981324	2050	2050	2050	2050	0
240	20250305	154700	307981324	2050	2050	2050	2050	0
241	20250305	154600	307981324	2050	2050	2050	2050	0
242	20250305	154500	307981324	2050	2050	2050	2050	18948
243	20250305	154400	307981324	2050	2050	2050	2050	0
244	20250305	154300	307981324	2050	2050	2050	2050	0
245	20250305	154200	307981324	2050	2050	2050	2050	0
246	20250305	154100	307981324	2050	2050	2050	2050	0
247	20250305	154000	307981324	2050	2050	2050	2050	0
248	20250305	153900	307981324	2050	2050	2050	2050	0
249	20250305	153800	307981324	2050	2050	2050	2050	0
250	20250305	153700	307981324	2050	2050	2050	2050	0
251	20250305	153600	307981324	2050	2050	2050	2050	0
252	20250305	153500	307981324	2050	2050	2050	2050	0
253	20250305	153400	307981324	2050	2050	2050	2050	0
254	20250305	153300	307981324	2050	2050	2050	2050	0
255	20250305	153200	307981324	2050	2050	2050	2050	0
256	20250305	153100	307981324	2050	2050	2050	2050	0
257	20250305	153000	307981324	2050	2050	2050	2050	18948
258	20250305	152900	269137924	1997	1997	1997	1997	0
259	20250305	152800	269137924	1997	1997	1997	1997	0
260	20250305	152700	269137924	1997	1997	1997	1997	0
261	20250305	152600	269137924	1997	1997	1997	1997	0
262	20250305	152500	269137924	1997	1997	1997	1997	0
263	20250305	152400	269137924	1997	1997	1997	1997	0
264	20250305	152300	269137924	1997	1997	1997	1997	0
265	20250305	152200	269137924	1997	1997	1997	1997	0
266	20250305	152100	269137924	1997	1997	1997	1997	0
267	20250305	152000	269137924	1997	1997	1997	1997	0
268	20250305	151900	269137924	1997	1997	1997	1996	104
269	20250305	151800	268930302	1999	1996	2000	1996	1197
270	20250305	151700	266540804	1993	1983	2020	1983	1635
271	20250305	151600	263271690	1987	1986	1992	1986	1307
272	20250305	151500	260674146	1989	1991	1991	1972	3005
273	20250305	151400	254748214	1991	1991	1992	1975	532
274	20250305	151300	253691149	1991	1984	2030	1963	2582
275	20250305	151200	248556863	1984	1981	1995	1963	510
276	20250305	151100	247542578	1982	1964	1986	1957	1510
277	20250305	151000	244572648	1966	1964	1979	1948	3113
278	20250305	150900	238433613	1982	1958	2050	1956	3569
279	20250305	150800	231375365	1956	1948	1956	1948	1117
280	20250305	150700	229198940	1948	1948	1948	1948	0
281	20250305	150600	229198940	1948	1948	1948	1948	0
282	20250305	150500	229198940	1948	1950	1950	1947	1034
283	20250305	150400	227184707	1948	1952	1952	1948	663
284	20250305	150300	225891083	1953	1955	1955	1949	62
285	20250305	150200	225770196	1952	1950	1956	1950	1527
286	20250305	150100	222789214	1947	1949	1949	1947	2
287	20250305	150000	222785318	1952	1952	1952	1952	1
288	20250305	145900	222783366	1948	1938	1948	1938	1979
289	20250305	145800	218941026	1938	1938	1938	1938	0
290	20250305	145700	218941026	1938	1938	1938	1938	0
291	20250305	145600	218941026	1938	1938	1938	1938	0
292	20250305	145500	218941026	1938	1938	1938	1938	15
293	20250305	145400	218911956	1938	1938	1938	1938	0
294	20250305	145300	218911956	1938	1938	1938	1938	500
295	20250305	145200	217942956	1938	1938	1938	1938	0
296	20250305	145100	217942956	1938	1938	1938	1938	4
297	20250305	145000	217935204	1938	1932	1938	1932	1053
298	20250305	144900	215898746	1934	1934	1934	1934	0
299	20250305	144800	215898746	1934	1934	1934	1934	0
300	20250305	144700	215898746	1934	1932	1934	1932	275
301	20250305	144600	215367444	1931	1928	1932	1928	488
302	20250305	144500	214425913	1927	1921	1927	1919	2041
303	20250305	144400	210501751	1921	1921	1921	1921	0
304	20250305	144300	210501751	1921	1921	1921	1921	0
305	20250305	144200	210501751	1921	1921	1921	1921	0
306	20250305	144100	210501751	1921	1921	1921	1921	0
307	20250305	144000	210501751	1921	1921	1921	1921	0
308	20250305	143900	210501751	1921	1921	1921	1921	0
309	20250305	143800	210501751	1921	1921	1921	1921	0
310	20250305	143700	210501751	1921	1921	1921	1921	0
311	20250305	143600	210501751	1921	1921	1921	1921	0
312	20250305	143500	210501751	1921	1921	1921	1921	0
313	20250305	143400	210501751	1921	1921	1921	1921	0
314	20250305	143300	210501751	1921	1921	1921	1921	0
315	20250305	143200	210501751	1921	1921	1921	1921	0
316	20250305	143100	210501751	1921	1921	1921	1921	0
317	20250305	143000	210501751	1921	1921	1921	1921	5
318	20250305	142900	210492146	1920	1920	1920	1920	0
319	20250305	142800	210492146	1920	1920	1920	1920	0
320	20250305	142700	210492146	1920	1920	1920	1920	0
321	20250305	142600	210492146	1920	1920	1920	1920	150
322	20250305	142500	210204146	1920	1920	1920	1920	0
323	20250305	142400	210204146	1920	1920	1920	1920	0
324	20250305	142300	210204146	1920	1920	1920	1920	0
325	20250305	142200	210204146	1920	1920	1920	1920	0
326	20250305	142100	210204146	1920	1920	1920	1920	5
327	20250305	142000	210194546	1920	1920	1920	1920	0
328	20250305	141900	210194546	1920	1920	1920	1920	0
329	20250305	141800	210194546	1920	1920	1920	1920	0
330	20250305	141700	210194546	1920	1920	1920	1920	0
331	20250305	141600	210194546	1920	1920	1920	1920	0
332	20250305	141500	210194546	1920	1920	1920	1920	0
333	20250305	141400	210194546	1920	1920	1920	1920	0
334	20250305	141300	210194546	1920	1920	1920	1920	1
335	20250305	141200	210192626	1916	1916	1916	1916	117
336	20250305	141100	209968454	1916	1919	1919	1916	50
337	20250305	141000	209872648	1921	1921	1921	1921	0
338	20250305	140900	209872648	1921	1921	1921	1921	0
339	20250305	140800	209872648	1921	1921	1921	1921	0
340	20250305	140700	209872648	1921	1921	1921	1921	0
341	20250305	140600	209872648	1921	1921	1921	1921	0
342	20250305	140500	209872648	1921	1921	1921	1921	0
343	20250305	140400	209872648	1921	1921	1921	1921	0
344	20250305	140300	209872648	1921	1921	1921	1921	0
345	20250305	140200	209872648	1921	1921	1921	1921	0
346	20250305	140100	209872648	1921	1921	1921	1921	0
347	20250305	140000	209872648	1921	1921	1921	1921	0
348	20250305	135900	209872648	1921	1921	1921	1921	0
349	20250305	135800	209872648	1921	1921	1921	1921	0
350	20250305	135700	209872648	1921	1921	1921	1921	0
351	20250305	135600	209872648	1921	1921	1921	1921	0
352	20250305	135500	209872648	1921	1921	1921	1921	0
353	20250305	135400	209872648	1921	1921	1921	1921	0
354	20250305	135300	209872648	1921	1921	1921	1921	0
355	20250305	135200	209872648	1921	1921	1921	1921	0
356	20250305	135100	209872648	1921	1921	1921	1921	0
357	20250305	135000	209872648	1921	1921	1921	1921	0
358	20250305	134900	209872648	1921	1921	1921	1921	0
359	20250305	134800	209872648	1921	1921	1921	1921	0
360	20250305	134700	209872648	1921	1921	1921	1921	0
361	20250305	134600	209872648	1921	1921	1921	1921	0
362	20250305	134500	209872648	1921	1921	1921	1921	1
363	20250305	134400	209870727	1920	1920	1920	1920	0
364	20250305	134300	209870727	1920	1920	1921	1920	121
365	20250305	134200	209638406	1921	1922	1922	1921	13
366	20250305	134100	209613432	1923	1923	1923	1923	0
367	20250305	134000	209613432	1923	1923	1923	1923	0
368	20250305	133900	209613432	1923	1923	1923	1923	0
369	20250305	133800	209613432	1923	1923	1923	1923	16
370	20250305	133700	209582664	1920	1920	1920	1920	0
371	20250305	133600	209582664	1920	1922	1922	1920	927
372	20250305	133500	207802713	1923	1923	1923	1923	0
373	20250305	133400	207802713	1923	1923	1923	1923	0
374	20250305	133300	207802713	1923	1923	1923	1923	0
375	20250305	133200	207802713	1923	1924	1924	1923	115
376	20250305	133100	207581566	1925	1925	1925	1925	0
377	20250305	133000	207581566	1925	1925	1925	1925	0
378	20250305	132900	207581566	1925	1925	1925	1925	5
379	20250305	132800	207571941	1925	1925	1925	1925	0
380	20250305	132700	207571941	1925	1925	1925	1925	0
381	20250305	132600	207571941	1925	1925	1925	1925	0
382	20250305	132500	207571941	1925	1925	1925	1925	0
383	20250305	132400	207571941	1925	1925	1925	1925	0
384	20250305	132300	207571941	1925	1925	1925	1925	0
385	20250305	132200	207571941	1925	1925	1925	1925	0
386	20250305	132100	207571941	1925	1925	1925	1925	0
387	20250305	132000	207571941	1925	1925	1925	1925	1
388	20250305	131900	207570016	1924	1926	1926	1924	2
389	20250305	131800	207566166	1924	1924	1924	1924	1
390	20250305	131700	207564242	1915	1915	1915	1915	0
391	20250305	131600	207564242	1915	1915	1915	1915	0
392	20250305	131500	207564242	1915	1915	1915	1915	0
393	20250305	131400	207564242	1915	1915	1915	1915	0
394	20250305	131300	207564242	1915	1915	1915	1915	0
395	20250305	131200	207564242	1915	1915	1915	1915	1079
396	20250305	131100	205497957	1914	1914	1914	1914	0
397	20250305	131000	205497957	1914	1914	1914	1914	0
398	20250305	130900	205497957	1914	1914	1914	1914	0
399	20250305	130800	205497957	1914	1914	1914	1914	0
400	20250305	130700	205497957	1914	1914	1914	1914	498
401	20250305	130600	204544785	1915	1915	1915	1915	0
402	20250305	130500	204544785	1915	1915	1915	1915	0
403	20250305	130400	204544785	1915	1915	1915	1915	0
404	20250305	130300	204544785	1915	1914	1915	1914	1001
405	20250305	130200	202628870	1915	1915	1915	1915	0
406	20250305	130100	202628870	1915	1915	1915	1915	0
407	20250305	130000	202628870	1915	1916	1916	1915	2
408	20250305	125900	202625039	1919	1919	1920	1918	27
409	20250305	125800	202573226	1919	1921	1921	1919	44
410	20250305	125700	202488705	1923	1923	1923	1923	1
411	20250305	125600	202486782	1921	1921	1921	1921	0
412	20250305	125500	202486782	1921	1923	1923	1921	991
413	20250305	125400	200582080	1919	1919	1919	1919	1
414	20250305	125300	200580161	1920	1922	1922	1920	5
415	20250305	125200	200570556	1921	1920	1921	1920	2
416	20250305	125100	200566715	1920	1923	1923	1920	2
417	20250305	125000	200562872	1920	1920	1921	1920	5
418	20250305	124900	200553271	1924	1924	1924	1920	6
419	20250305	124800	200541737	1926	1926	1926	1926	1
420	20250305	124700	200539811	1921	1926	1926	1921	2
421	20250305	124600	200535964	1919	1920	1920	1919	2
422	20250305	124500	200532125	1926	1913	1926	1913	535
423	20250305	124400	199508657	1912	1912	1912	1912	14
424	20250305	124300	199481889	1912	1912	1912	1912	0
425	20250305	124200	199481889	1912	1912	1912	1912	0
426	20250305	124100	199481889	1912	1912	1912	1912	1
427	20250305	124000	199479977	1909	1909	1909	1909	160
428	20250305	123900	199174537	1909	1910	1910	1909	14
429	20250305	123800	199147809	1909	1913	1913	1909	46
430	20250305	123700	199059866	1913	1913	1913	1913	0
431	20250305	123600	199059866	1913	1913	1913	1913	6
432	20250305	123500	199048388	1913	1914	1914	1910	1006
433	20250305	123400	197124921	1916	1914	1916	1914	53
434	20250305	123300	197023472	1910	1910	1910	1910	0
435	20250305	123200	197023472	1910	1912	1912	1910	1000
436	20250305	123100	195113409	1913	1913	1913	1913	500
437	20250305	123000	194156909	1914	1914	1914	1914	10
438	20250305	122900	194137769	1914	1914	1914	1914	0
439	20250305	122800	194137769	1914	1912	1914	1912	2
440	20250305	122700	194133943	1914	1910	1914	1909	32
441	20250305	122600	194072820	1914	1909	1914	1907	1099
442	20250305	122500	191973769	1905	1905	1905	1905	32
443	20250305	122400	191912809	1914	1910	1914	1909	3
444	20250305	122300	191907076	1914	1901	1914	1901	2210
445	20250305	122200	187698078	1901	1901	1901	1901	2
446	20250305	122100	187694276	1897	1897	1897	1897	484
447	20250305	122000	186776128	1897	1898	1899	1897	4292
448	20250305	121900	178633082	1898	1900	1900	1898	14
449	20250305	121800	178606496	1898	1898	1898	1898	0
450	20250305	121700	178606496	1898	1901	1901	1898	19
451	20250305	121600	178570426	1901	1901	1901	1901	0
452	20250305	121500	178570426	1901	1901	1901	1901	76
453	20250305	121400	178425950	1901	1898	1901	1898	1143
454	20250305	121300	176256446	1898	1900	1900	1898	1057
455	20250305	121200	174250255	1900	1900	1900	1900	1000
456	20250305	121100	172350255	1896	1893	1896	1892	2027
457	20250305	121000	168511327	1892	1892	1892	1892	30
458	20250305	120900	168454567	1890	1887	1890	1883	3542
459	20250305	120800	161767846	1882	1882	1882	1882	1094
460	20250305	120700	159708938	1878	1878	1878	1878	601
461	20250305	120600	158580260	1880	1880	1880	1880	0
462	20250305	120500	158580260	1880	1880	1880	1880	0
463	20250305	120400	158580260	1880	1880	1880	1879	3564
464	20250305	120300	151880002	1880	1880	1880	1880	50
465	20250305	120200	151786002	1889	1889	1889	1889	0
466	20250305	120100	151786002	1889	1889	1889	1889	201
467	20250305	120000	151406313	1880	1892	1892	1880	3448
468	20250305	115900	144910791	1896	1896	1896	1896	0
469	20250305	115800	144910791	1896	1896	1896	1896	0
470	20250305	115700	144910791	1896	1896	1896	1896	15
471	20250305	115600	144882351	1896	1896	1896	1896	20
472	20250305	115500	144844431	1896	1896	1896	1896	7
473	20250305	115400	144831159	1896	1896	1896	1896	5
474	20250305	115300	144821679	1893	1893	1893	1893	0
475	20250305	115200	144821679	1893	1896	1896	1893	1000
476	20250305	115100	142928371	1896	1896	1896	1896	0
477	20250305	115000	142928371	1896	1896	1896	1896	0
478	20250305	114900	142928371	1896	1896	1896	1896	0
479	20250305	114800	142928371	1896	1896	1896	1896	0
480	20250305	114700	142928371	1896	1896	1896	1896	0
481	20250305	114600	142928371	1896	1896	1896	1896	4
482	20250305	114500	142920787	1896	1896	1896	1896	213
483	20250305	114400	142516939	1900	1900	1900	1900	0
484	20250305	114300	142516939	1900	1900	1900	1900	0
485	20250305	114200	142516939	1900	1895	1900	1895	1102
486	20250305	114100	140428644	1894	1894	1894	1894	0
487	20250305	114000	140428644	1894	1894	1894	1894	13
488	20250305	113900	140404022	1895	1895	1895	1895	0
489	20250305	113800	140404022	1895	1895	1895	1895	0
490	20250305	113700	140404022	1895	1895	1895	1894	408
491	20250305	113600	139631057	1895	1896	1896	1895	1117
492	20250305	113500	137514047	1897	1898	1898	1897	12
493	20250305	113400	137491277	1900	1900	1900	1900	0
494	20250305	113300	137491277	1900	1900	1900	1900	0
495	20250305	113200	137491277	1900	1900	1900	1900	0
496	20250305	113100	137491277	1900	1900	1900	1900	200
497	20250305	113000	137111277	1899	1900	1900	1899	16
498	20250305	112900	137080883	1900	1900	1900	1900	0
499	20250305	112800	137080883	1900	1900	1900	1900	0
500	20250305	112700	137080883	1900	1899	1900	1899	609
501	20250305	112600	135923866	1895	1895	1895	1895	0
502	20250305	112500	135923866	1895	1895	1895	1895	0
503	20250305	112400	135923866	1895	1895	1895	1895	0
504	20250305	112300	135923866	1895	1895	1895	1895	200
505	20250305	112200	135544866	1898	1904	1904	1898	3298
506	20250305	112100	129276244	1906	1907	1907	1905	5
507	20250305	112000	129266715	1903	1904	1904	1903	1667
508	20250305	111900	126093622	1904	1908	1908	1904	346
509	20250305	111800	125434824	1905	1910	1910	1905	2252
510	20250305	111700	121138513	1909	1909	1909	1909	0
511	20250305	111600	121138513	1909	1909	1909	1909	0
512	20250305	111500	121138513	1909	1909	1909	1909	0
513	20250305	111400	121138513	1909	1909	1909	1909	0
514	20250305	111300	121138513	1909	1909	1909	1909	0
515	20250305	111200	121138513	1909	1909	1909	1909	0
516	20250305	111100	121138513	1909	1909	1909	1909	0
517	20250305	111000	121138513	1909	1909	1909	1909	0
518	20250305	110900	121138513	1909	1909	1909	1909	0
519	20250305	110800	121138513	1909	1909	1909	1909	2
520	20250305	110700	121134695	1909	1912	1912	1909	151
521	20250305	110600	120846075	1912	1912	1912	1912	0
522	20250305	110500	120846075	1912	1912	1912	1912	13
523	20250305	110400	120821219	1912	1911	1912	1910	5
524	20250305	110300	120811664	1910	1910	1910	1910	124
525	20250305	110200	120574824	1913	1913	1913	1913	0
526	20250305	110100	120574824	1913	1913	1913	1913	0
527	20250305	110000	120574824	1913	1913	1913	1913	0
528	20250305	105900	120574824	1913	1914	1914	1913	2
529	20250305	105800	120570997	1916	1916	1916	1916	0
530	20250305	105700	120570997	1916	1916	1916	1916	0
531	20250305	105600	120570997	1916	1916	1916	1916	0
532	20250305	105500	120570997	1916	1916	1916	1916	0
533	20250305	105400	120570997	1916	1916	1916	1916	0
534	20250305	105300	120570997	1916	1916	1916	1916	6
535	20250305	105200	120559501	1916	1916	1916	1916	0
536	20250305	105100	120559501	1916	1916	1916	1916	0
537	20250305	105000	120559501	1916	1913	1916	1913	1001
538	20250305	104900	118644585	1917	1917	1917	1917	0
539	20250305	104800	118644585	1917	1917	1917	1917	0
540	20250305	104700	118644585	1917	1917	1917	1917	1
541	20250305	104600	118642668	1914	1912	1914	1912	1011
542	20250305	104500	116709584	1910	1915	1915	1910	146
543	20250305	104400	116430708	1916	1916	1916	1916	0
544	20250305	104300	116430708	1916	1916	1916	1916	0
545	20250305	104200	116430708	1916	1916	1916	1916	1
546	20250305	104100	116428792	1915	1915	1915	1915	0
547	20250305	104000	116428792	1915	1915	1915	1915	0
548	20250305	103900	116428792	1915	1915	1915	1915	2
549	20250305	103800	116424962	1915	1915	1915	1915	3
550	20250305	103700	116419217	1913	1913	1913	1913	0
551	20250305	103600	116419217	1913	1913	1913	1913	0
552	20250305	103500	116419217	1913	1914	1914	1913	119
553	20250305	103400	116191555	1917	1917	1917	1917	0
554	20250305	103300	116191555	1917	1917	1917	1917	0
555	20250305	103200	116191555	1917	1917	1917	1917	0
556	20250305	103100	116191555	1917	1917	1917	1917	0
557	20250305	103000	116191555	1917	1917	1917	1917	1000
558	20250305	102900	114274555	1917	1917	1917	1917	1
559	20250305	102800	114272638	1913	1913	1913	1913	200
560	20250305	102700	113890038	1913	1913	1913	1913	0
561	20250305	102600	113890038	1913	1913	1913	1913	0
562	20250305	102500	113890038	1913	1913	1913	1913	0
563	20250305	102400	113890038	1913	1913	1913	1913	1
564	20250305	102300	113888125	1910	1910	1910	1910	0
565	20250305	102200	113888125	1910	1910	1910	1910	0
566	20250305	102100	113888125	1910	1910	1910	1910	0
567	20250305	102000	113888125	1910	1910	1910	1910	0
568	20250305	101900	113888125	1910	1910	1910	1910	0
569	20250305	101800	113888125	1910	1909	1910	1909	224
570	20250305	101700	113460329	1909	1909	1909	1909	0
571	20250305	101600	113460329	1909	1909	1909	1909	1
572	20250305	101500	113458420	1908	1912	1912	1908	215
573	20250305	101400	113047638	1912	1912	1912	1912	1
574	20250305	101300	113045726	1913	1912	1913	1912	2
575	20250305	101200	113041901	1907	1907	1907	1907	0
576	20250305	101100	113041901	1907	1907	1907	1907	696
577	20250305	101000	111714629	1907	1907	1907	1907	6
578	20250305	100900	111703187	1907	1907	1907	1907	298
579	20250305	100800	111134901	1907	1907	1907	1907	0
580	20250305	100700	111134901	1907	1908	1908	1907	1100
581	20250305	100600	109036201	1913	1913	1913	1913	0
582	20250305	100500	109036201	1913	1908	1913	1908	106
583	20250305	100400	108833688	1908	1909	1909	1908	3896
584	20250305	100300	101398477	1909	1913	1914	1909	1083
585	20250305	100200	99326712	1913	1915	1918	1913	1556
586	20250305	100100	96347049	1915	1917	1923	1915	1731
587	20250305	100000	93030631	1917	1917	1917	1917	0
588	20250305	095900	93030631	1917	1914	1917	1914	1381
589	20250305	095800	90383299	1913	1913	1913	1913	61
590	20250305	095700	90266606	1914	1914	1914	1914	52
591	20250305	095600	90167078	1916	1917	1917	1916	331
592	20250305	095500	89532571	1916	1916	1916	1916	0
593	20250305	095400	89532571	1916	1916	1916	1916	0
594	20250305	095300	89532571	1916	1916	1916	1916	0
595	20250305	095200	89532571	1916	1922	1927	1915	7572
596	20250305	095100	74995177	1923	1926	1927	1923	1725
597	20250305	095000	71673397	1926	1920	1930	1920	3984
598	20250305	094900	64008050	1916	1916	1916	1916	0
599	20250305	094800	64008050	1916	1916	1916	1916	0
600	20250305	094700	64008050	1916	1920	1920	1916	3840
601	20250305	094600	56648878	1921	1905	1921	1905	3743
602	20250305	094500	49497849	1905	1906	1906	1905	5
603	20250305	094400	49488323	1907	1909	1909	1907	310
604	20250305	094300	48897132	1907	1909	1909	1907	17
605	20250305	094200	48864707	1911	1913	1913	1911	1058
606	20250305	094100	46842846	1915	1907	1915	1907	1140
607	20250305	094000	44668754	1903	1911	1911	1903	3430
608	20250305	093900	38126552	1911	1910	1911	1900	978
609	20250305	093800	36265462	1914	1914	1914	1914	0
610	20250305	093700	36265462	1914	1914	1914	1914	0
611	20250305	093600	36265462	1914	1914	1914	1914	64
612	20250305	093500	36142966	1918	1918	1918	1918	500
613	20250305	093400	35183966	1921	1915	1921	1915	618
614	20250305	093300	34000467	1915	1915	1915	1915	0
615	20250305	093200	34000467	1915	1915	1915	1915	0
616	20250305	093100	34000467	1915	1915	1915	1915	0
617	20250305	093000	34000467	1915	1915	1915	1915	0
618	20250305	092900	34000467	1915	1915	1915	1915	0
619	20250305	092800	34000467	1915	1915	1915	1915	0
620	20250305	092700	34000467	1915	1919	1919	1915	10
621	20250305	092600	33981307	1919	1919	1919	1919	100
622	20250305	092500	33789407	1920	1924	1924	1920	812
623	20250305	092400	32228848	1922	1922	1922	1922	0
624	20250305	092300	32228848	1922	1922	1922	1922	0
625	20250305	092200	32228848	1922	1922	1922	1922	0
626	20250305	092100	32228848	1922	1926	1926	1922	742
627	20250305	092000	30802651	1927	1929	1929	1927	278
628	20250305	091900	30266540	1932	1932	1932	1932	0
629	20250305	091800	30266540	1932	1932	1932	1929	85
630	20250305	091700	30102552	1932	1932	1932	1932	1
631	20250305	091600	30100620	1929	1929	1930	1929	6
632	20250305	091500	30089045	1932	1933	1933	1928	44
633	20250305	091400	30004125	1933	1935	1939	1929	61
634	20250305	091300	29886131	1933	1937	1937	1933	19
635	20250305	091200	29849398	1939	1929	1939	1929	100
636	20250305	091100	29656395	1926	1924	1930	1924	2106
637	20250305	091000	25602367	1921	1921	1921	1921	1
638	20250305	090900	25600446	1922	1923	1923	1922	4
639	20250305	090800	25592756	1920	1930	1930	1920	1460
640	20250305	090700	22783211	1925	1925	1925	1925	0
641	20250305	090600	22783211	1925	1928	1930	1920	498
642	20250305	090500	21822872	1928	1930	1939	1928	1426
643	20250305	090400	19071738	1943	1940	1943	1883	2050
644	20250305	090300	15199356	1939	1937	1944	1937	189
645	20250305	090200	14832333	1938	1932	1938	1932	114
646	20250305	090100	14611869	1931	1929	1931	1918	1913
647	20250305	090000	10938125	1891	1914	1930	1890	5753