KissMeData/032280/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	191600	253512754	1918	1918	1918	1918	2445
3	20250320	191500	253512754	1918	1918	1918	1918	0
4	20250320	191400	253512754	1918	1918	1918	1918	0
5	20250320	191300	253512754	1918	1918	1918	1918	0
6	20250320	191200	253512754	1918	1918	1918	1918	0
7	20250320	191100	253512754	1918	1918	1918	1918	0
8	20250320	191000	253512754	1918	1918	1918	1918	0
9	20250320	190900	253512754	1918	1918	1918	1918	0
10	20250320	190800	253512754	1918	1918	1918	1918	0
11	20250320	190700	253512754	1918	1918	1918	1918	0
12	20250320	190600	253512754	1918	1918	1918	1918	0
13	20250320	190500	253512754	1918	1918	1918	1918	0
14	20250320	190400	253512754	1918	1918	1918	1918	0
15	20250320	190300	253512754	1918	1918	1918	1918	0
16	20250320	190200	253512754	1918	1918	1918	1918	0
17	20250320	190100	253512754	1918	1918	1918	1918	0
18	20250320	190000	253512754	1918	1918	1918	1918	0
19	20250320	185900	253512754	1918	1918	1918	1918	0
20	20250320	185800	253512754	1918	1918	1918	1918	0
21	20250320	185700	253512754	1918	1918	1918	1918	0
22	20250320	185600	253512754	1918	1918	1918	1918	0
23	20250320	185500	253512754	1918	1918	1918	1918	0
24	20250320	185400	253512754	1918	1918	1918	1918	0
25	20250320	185300	253512754	1918	1918	1918	1918	0
26	20250320	185200	253512754	1918	1918	1918	1918	0
27	20250320	185100	253512754	1918	1918	1918	1918	0
28	20250320	185000	253512754	1918	1918	1918	1918	0
29	20250320	184900	253512754	1918	1918	1918	1918	0
30	20250320	184800	253512754	1918	1918	1918	1918	0
31	20250320	184700	253512754	1918	1918	1918	1918	0
32	20250320	184600	253512754	1918	1918	1918	1918	2445
33	20250320	184500	253512754	1918	1918	1918	1918	0
34	20250320	184400	253512754	1918	1918	1918	1918	0
35	20250320	184300	253512754	1918	1918	1918	1918	0
36	20250320	184200	253512754	1918	1918	1918	1918	0
37	20250320	184100	253512754	1918	1918	1918	1918	0
38	20250320	184000	253512754	1918	1918	1918	1918	0
39	20250320	183900	253512754	1918	1918	1918	1918	0
40	20250320	183800	253512754	1918	1918	1918	1918	0
41	20250320	183700	253512754	1918	1918	1918	1918	0
42	20250320	183600	253512754	1918	1918	1918	1918	0
43	20250320	183500	253512754	1918	1918	1918	1918	0
44	20250320	183400	253512754	1918	1918	1918	1918	0
45	20250320	183300	253512754	1918	1918	1918	1918	0
46	20250320	183200	253512754	1918	1918	1918	1918	0
47	20250320	183100	253512754	1918	1918	1918	1918	0
48	20250320	183000	253512754	1918	1918	1918	1918	0
49	20250320	182900	253512754	1918	1918	1918	1918	0
50	20250320	182800	253512754	1918	1918	1918	1918	0
51	20250320	182700	253512754	1918	1918	1918	1918	0
52	20250320	182600	253512754	1918	1918	1918	1918	0
53	20250320	182500	253512754	1918	1918	1918	1918	0
54	20250320	182400	253512754	1918	1918	1918	1918	0
55	20250320	182300	253512754	1918	1918	1918	1918	0
56	20250320	182200	253512754	1918	1918	1918	1918	0
57	20250320	182100	253512754	1918	1918	1918	1918	0
58	20250320	182000	253512754	1918	1918	1918	1918	0
59	20250320	181900	253512754	1918	1918	1918	1918	0
60	20250320	181800	253512754	1918	1918	1918	1918	0
61	20250320	181700	253512754	1918	1918	1918	1918	0
62	20250320	181600	253512754	1918	1918	1918	1918	2445
63	20250320	181500	253512754	1918	1918	1918	1918	0
64	20250320	181400	253512754	1918	1918	1918	1918	0
65	20250320	181300	253512754	1918	1918	1918	1918	0
66	20250320	181200	253512754	1918	1918	1918	1918	0
67	20250320	181100	253512754	1918	1918	1918	1918	0
68	20250320	181000	253512754	1918	1918	1918	1918	0
69	20250320	180900	253512754	1918	1918	1918	1918	0
70	20250320	180800	253512754	1918	1918	1918	1918	0
71	20250320	180700	253512754	1918	1918	1918	1918	0
72	20250320	180600	253512754	1918	1918	1918	1918	0
73	20250320	180500	253512754	1918	1918	1918	1918	0
74	20250320	180400	253512754	1918	1918	1918	1918	0
75	20250320	180300	253512754	1918	1918	1918	1918	0
76	20250320	180200	253512754	1918	1918	1918	1918	0
77	20250320	180100	253512754	1918	1918	1918	1918	0
78	20250320	180000	253512754	1918	1918	1918	1918	0
79	20250320	175900	253512754	1918	1918	1918	1918	0
80	20250320	175800	253512754	1918	1918	1918	1918	0
81	20250320	175700	253512754	1918	1918	1918	1918	0
82	20250320	175600	253512754	1918	1918	1918	1918	0
83	20250320	175500	253512754	1918	1918	1918	1918	0
84	20250320	175400	253512754	1918	1918	1918	1918	0
85	20250320	175300	253512754	1918	1918	1918	1918	0
86	20250320	175200	253512754	1918	1918	1918	1918	0
87	20250320	175100	253512754	1918	1918	1918	1918	0
88	20250320	175000	253512754	1918	1918	1918	1918	0
89	20250320	174900	253512754	1918	1918	1918	1918	0
90	20250320	174800	253512754	1918	1918	1918	1918	0
91	20250320	174700	253512754	1918	1918	1918	1918	0
92	20250320	174600	253512754	1918	1918	1918	1918	2445
93	20250320	174500	253512754	1918	1918	1918	1918	0
94	20250320	174400	253512754	1918	1918	1918	1918	0
95	20250320	174300	253512754	1918	1918	1918	1918	0
96	20250320	174200	253512754	1918	1918	1918	1918	0
97	20250320	174100	253512754	1918	1918	1918	1918	0
98	20250320	174000	253512754	1918	1918	1918	1918	0
99	20250320	173900	253512754	1918	1918	1918	1918	0
100	20250320	173800	253512754	1918	1918	1918	1918	0
101	20250320	173700	253512754	1918	1918	1918	1918	0
102	20250320	173600	253512754	1918	1918	1918	1918	0
103	20250320	173500	253512754	1918	1918	1918	1918	0
104	20250320	173400	253512754	1918	1918	1918	1918	0
105	20250320	173300	253512754	1918	1918	1918	1918	0
106	20250320	173200	253512754	1918	1918	1918	1918	0
107	20250320	173100	253512754	1918	1918	1918	1918	0
108	20250320	173000	253512754	1918	1918	1918	1918	0
109	20250320	172900	253512754	1918	1918	1918	1918	0
110	20250320	172800	253512754	1918	1918	1918	1918	0
111	20250320	172700	253512754	1918	1918	1918	1918	0
112	20250320	172600	253512754	1918	1918	1918	1918	0
113	20250320	172500	253512754	1918	1918	1918	1918	0
114	20250320	172400	253512754	1918	1918	1918	1918	0
115	20250320	172300	253512754	1918	1918	1918	1918	0
116	20250320	172200	253512754	1918	1918	1918	1918	0
117	20250320	172100	253512754	1918	1918	1918	1918	0
118	20250320	172000	253512754	1918	1918	1918	1918	0
119	20250320	171900	253512754	1918	1918	1918	1918	0
120	20250320	171800	253512754	1918	1918	1918	1918	0
121	20250320	171700	253512754	1918	1918	1918	1918	0
122	20250320	171600	253512754	1918	1918	1918	1918	2445
123	20250320	171500	253512754	1918	1918	1918	1918	0
124	20250320	171400	253512754	1918	1918	1918	1918	0
125	20250320	171300	253512754	1918	1918	1918	1918	0
126	20250320	171200	253512754	1918	1918	1918	1918	0
127	20250320	171100	253512754	1918	1918	1918	1918	0
128	20250320	171000	253512754	1918	1918	1918	1918	0
129	20250320	170900	253512754	1918	1918	1918	1918	0
130	20250320	170800	253512754	1918	1918	1918	1918	0
131	20250320	170700	253512754	1918	1918	1918	1918	0
132	20250320	170600	253512754	1918	1918	1918	1918	0
133	20250320	170500	253512754	1918	1918	1918	1918	0
134	20250320	170400	253512754	1918	1918	1918	1918	0
135	20250320	170300	253512754	1918	1918	1918	1918	0
136	20250320	170200	253512754	1918	1918	1918	1918	0
137	20250320	170100	253512754	1918	1918	1918	1918	0
138	20250320	170000	253512754	1918	1918	1918	1918	0
139	20250320	165900	253512754	1918	1918	1918	1918	0
140	20250320	165800	253512754	1918	1918	1918	1918	0
141	20250320	165700	253512754	1918	1918	1918	1918	0
142	20250320	165600	253512754	1918	1918	1918	1918	0
143	20250320	165500	253512754	1918	1918	1918	1918	0
144	20250320	165400	253512754	1918	1918	1918	1918	0
145	20250320	165300	253512754	1918	1918	1918	1918	0
146	20250320	165200	253512754	1918	1918	1918	1918	0
147	20250320	165100	253512754	1918	1918	1918	1918	0
148	20250320	165000	253512754	1918	1918	1918	1918	0
149	20250320	164900	253512754	1918	1918	1918	1918	0
150	20250320	164800	253512754	1918	1918	1918	1918	0
151	20250320	164700	253512754	1918	1918	1918	1918	0
152	20250320	164600	253512754	1918	1918	1918	1918	2445
153	20250320	164500	253512754	1918	1918	1918	1918	0
154	20250320	164400	253512754	1918	1918	1918	1918	0
155	20250320	164300	253512754	1918	1918	1918	1918	0
156	20250320	164200	253512754	1918	1918	1918	1918	0
157	20250320	164100	253512754	1918	1918	1918	1918	0
158	20250320	164000	253512754	1918	1918	1918	1918	0
159	20250320	163900	253512754	1918	1918	1918	1918	0
160	20250320	163800	253512754	1918	1918	1918	1918	0
161	20250320	163700	253512754	1918	1918	1918	1918	0
162	20250320	163600	253512754	1918	1918	1918	1918	0
163	20250320	163500	253512754	1918	1918	1918	1918	0
164	20250320	163400	253512754	1918	1918	1918	1918	0
165	20250320	163300	253512754	1918	1918	1918	1918	0
166	20250320	163200	253512754	1918	1918	1918	1918	0
167	20250320	163100	253512754	1918	1918	1918	1918	0
168	20250320	163000	253512754	1918	1918	1918	1918	0
169	20250320	162900	253512754	1918	1918	1918	1918	0
170	20250320	162800	253512754	1918	1918	1918	1918	0
171	20250320	162700	253512754	1918	1918	1918	1918	0
172	20250320	162600	253512754	1918	1918	1918	1918	0
173	20250320	162500	253512754	1918	1918	1918	1918	0
174	20250320	162400	253512754	1918	1918	1918	1918	0
175	20250320	162300	253512754	1918	1918	1918	1918	0
176	20250320	162200	253512754	1918	1918	1918	1918	0
177	20250320	162100	253512754	1918	1918	1918	1918	0
178	20250320	162000	253512754	1918	1918	1918	1918	0
179	20250320	161900	253512754	1918	1918	1918	1918	0
180	20250320	161800	253512754	1918	1918	1918	1918	0
181	20250320	161700	253512754	1918	1918	1918	1918	0
182	20250320	161600	253512754	1918	1918	1918	1918	2445
183	20250320	161500	253512754	1918	1918	1918	1918	0
184	20250320	161400	253512754	1918	1918	1918	1918	0
185	20250320	161300	253512754	1918	1918	1918	1918	0
186	20250320	161200	253512754	1918	1918	1918	1918	0
187	20250320	161100	253512754	1918	1918	1918	1918	0
188	20250320	161000	253512754	1918	1918	1918	1918	0
189	20250320	160900	253512754	1918	1918	1918	1918	0
190	20250320	160800	253512754	1918	1918	1918	1918	0
191	20250320	160700	253512754	1918	1918	1918	1918	0
192	20250320	160600	253512754	1918	1918	1918	1918	0
193	20250320	160500	253512754	1918	1918	1918	1918	0
194	20250320	160400	253512754	1918	1918	1918	1918	0
195	20250320	160300	253512754	1918	1918	1918	1918	0
196	20250320	160200	253512754	1918	1918	1918	1918	0
197	20250320	160100	253512754	1918	1918	1918	1918	0
198	20250320	160000	253512754	1918	1918	1918	1918	0
199	20250320	155900	253512754	1918	1918	1918	1918	0
200	20250320	155800	253512754	1918	1918	1918	1918	0
201	20250320	155700	253512754	1918	1918	1918	1918	0
202	20250320	155600	253512754	1918	1918	1918	1918	0
203	20250320	155500	253512754	1918	1918	1918	1918	0
204	20250320	155400	253512754	1918	1918	1918	1918	0
205	20250320	155300	253512754	1918	1918	1918	1918	0
206	20250320	155200	253512754	1918	1918	1918	1918	0
207	20250320	155100	253512754	1918	1918	1918	1918	0
208	20250320	155000	253512754	1918	1918	1918	1918	0
209	20250320	154900	253512754	1918	1918	1918	1918	0
210	20250320	154800	253512754	1918	1918	1918	1918	0
211	20250320	154700	253512754	1918	1918	1918	1918	0
212	20250320	154600	253512754	1918	1918	1918	1918	2445
213	20250320	154500	253512754	1918	1918	1918	1918	0
214	20250320	154400	253512754	1918	1918	1918	1918	0
215	20250320	154300	253512754	1918	1918	1918	1918	0
216	20250320	154200	253512754	1918	1918	1918	1918	0
217	20250320	154100	253512754	1918	1918	1918	1918	0
218	20250320	154000	253512754	1918	1918	1918	1918	0
219	20250320	153900	253512754	1918	1918	1918	1918	0
220	20250320	153800	253512754	1918	1918	1918	1918	0
221	20250320	153700	253512754	1918	1918	1918	1918	0
222	20250320	153600	253512754	1918	1918	1918	1918	0
223	20250320	153500	253512754	1918	1918	1918	1918	0
224	20250320	153400	253512754	1918	1918	1918	1918	0
225	20250320	153300	253512754	1918	1918	1918	1918	0
226	20250320	153200	253512754	1918	1918	1918	1918	0
227	20250320	153100	253512754	1918	1918	1918	1918	0
228	20250320	153000	253512754	1918	1918	1918	1918	2445
229	20250320	152900	248823244	1907	1907	1907	1907	0
230	20250320	152800	248823244	1907	1907	1907	1907	0
231	20250320	152700	248823244	1907	1907	1907	1907	0
232	20250320	152600	248823244	1907	1907	1907	1907	0
233	20250320	152500	248823244	1907	1907	1907	1907	0
234	20250320	152400	248823244	1907	1907	1907	1907	0
235	20250320	152300	248823244	1907	1907	1907	1907	0
236	20250320	152200	248823244	1907	1907	1907	1907	0
237	20250320	152100	248823244	1907	1907	1907	1907	0
238	20250320	152000	248823244	1907	1907	1907	1907	0
239	20250320	151900	248823244	1907	1880	1908	1879	133
240	20250320	151800	248571271	1880	1880	1880	1880	1
241	20250320	151700	248569391	1908	1898	1908	1881	5091
242	20250320	151600	238906591	1908	1909	1909	1899	253
243	20250320	151500	238425879	1906	1901	1906	1901	79
244	20250320	151400	238275695	1906	1906	1906	1906	0
245	20250320	151300	238275695	1906	1901	1906	1901	65
246	20250320	151200	238151810	1906	1906	1906	1906	0
247	20250320	151100	238151810	1906	1906	1906	1906	0
248	20250320	151000	238151810	1906	1906	1906	1906	3
249	20250320	150900	238146092	1899	1911	1911	1899	54
250	20250320	150800	238042946	1911	1911	1911	1911	0
251	20250320	150700	238042946	1911	1909	1911	1909	51
252	20250320	150600	237945545	1909	1900	1909	1900	657
253	20250320	150500	236696705	1900	1898	1907	1898	617
254	20250320	150400	235523179	1899	1898	1899	1898	317
255	20250320	150300	234921487	1898	1898	1898	1898	0
256	20250320	150200	234921487	1898	1898	1898	1898	59
257	20250320	150100	234809505	1898	1898	1898	1898	0
258	20250320	150000	234809505	1898	1898	1898	1898	0
259	20250320	145900	234809505	1898	1898	1898	1898	8
260	20250320	145800	234794321	1899	1899	1899	1899	3
261	20250320	145700	234788624	1900	1900	1900	1900	0
262	20250320	145600	234788624	1900	1900	1900	1900	0
263	20250320	145500	234788624	1900	1900	1900	1900	0
264	20250320	145400	234788624	1900	1900	1900	1900	0
265	20250320	145300	234788624	1900	1900	1900	1900	0
266	20250320	145200	234788624	1900	1900	1900	1900	0
267	20250320	145100	234788624	1900	1900	1900	1900	0
268	20250320	145000	234788624	1900	1900	1900	1900	1
269	20250320	144900	234786724	1899	1883	1899	1883	301
270	20250320	144800	234219237	1883	1883	1883	1883	149
271	20250320	144700	233938670	1891	1891	1891	1891	0
272	20250320	144600	233938670	1891	1890	1891	1878	1070
273	20250320	144500	231922329	1892	1892	1892	1892	51
274	20250320	144400	231825837	1887	1892	1892	1887	55
275	20250320	144300	231721802	1892	1892	1892	1892	3
276	20250320	144200	231716126	1898	1898	1898	1898	0
277	20250320	144100	231716126	1898	1898	1898	1898	0
278	20250320	144000	231716126	1898	1893	1898	1893	100
279	20250320	143900	231526756	1901	1901	1901	1901	0
280	20250320	143800	231526756	1901	1901	1901	1901	0
281	20250320	143700	231526756	1901	1892	1903	1881	105
282	20250320	143600	231329099	1893	1893	1893	1893	28
283	20250320	143500	231276095	1893	1893	1893	1893	0
284	20250320	143400	231276095	1893	1893	1893	1893	0
285	20250320	143300	231276095	1893	1893	1893	1893	0
286	20250320	143200	231276095	1893	1902	1902	1884	816
287	20250320	143100	229725745	1912	1912	1912	1912	0
288	20250320	143000	229725745	1912	1912	1912	1912	0
289	20250320	142900	229725745	1912	1912	1912	1912	0
290	20250320	142800	229725745	1912	1901	1912	1901	1001
291	20250320	142700	227822833	1901	1900	1901	1900	382
292	20250320	142600	227096668	1901	1901	1901	1901	100
293	20250320	142500	226906568	1900	1900	1900	1900	437
294	20250320	142400	226076268	1888	1881	1888	1881	2905
295	20250320	142300	220606761	1881	1879	1881	1879	120
296	20250320	142200	220381176	1880	1880	1880	1880	0
297	20250320	142100	220381176	1880	1880	1880	1880	53
298	20250320	142000	220281536	1880	1880	1880	1880	0
299	20250320	141900	220281536	1880	1880	1880	1880	0
300	20250320	141800	220281536	1880	1880	1880	1880	0
301	20250320	141700	220281536	1880	1880	1880	1880	0
302	20250320	141600	220281536	1880	1880	1880	1880	0
303	20250320	141500	220281536	1880	1879	1880	1879	61
304	20250320	141400	220166906	1879	1879	1879	1879	2
305	20250320	141300	220163148	1878	1878	1878	1878	0
306	20250320	141200	220163148	1878	1878	1878	1878	0
307	20250320	141100	220163148	1878	1878	1878	1878	23
308	20250320	141000	220119954	1877	1877	1877	1877	0
309	20250320	140900	220119954	1877	1877	1877	1877	0
310	20250320	140800	220119954	1877	1877	1878	1877	70
311	20250320	140700	219988563	1878	1877	1878	1876	691
312	20250320	140600	218691903	1880	1880	1880	1880	0
313	20250320	140500	218691903	1880	1880	1880	1880	0
314	20250320	140400	218691903	1880	1880	1880	1880	0
315	20250320	140300	218691903	1880	1877	1880	1877	1027
316	20250320	140200	216764143	1880	1880	1880	1880	0
317	20250320	140100	216764143	1880	1880	1880	1880	0
318	20250320	140000	216764143	1880	1880	1880	1880	0
319	20250320	135900	216764143	1880	1881	1881	1880	2
320	20250320	135800	216760382	1874	1876	1876	1874	9317
321	20250320	135700	199286938	1883	1883	1883	1883	0
322	20250320	135600	199286938	1883	1883	1883	1883	104
323	20250320	135500	199091106	1884	1884	1884	1884	0
324	20250320	135400	199091106	1884	1884	1884	1884	0
325	20250320	135300	199091106	1884	1884	1884	1884	1
326	20250320	135200	199089222	1883	1883	1883	1883	82
327	20250320	135100	198934816	1883	1883	1883	1883	0
328	20250320	135000	198934816	1883	1883	1883	1883	0
329	20250320	134900	198934816	1883	1882	1883	1876	14
330	20250320	134800	198908490	1876	1876	1876	1876	709
331	20250320	134700	197578406	1876	1876	1876	1876	0
332	20250320	134600	197578406	1876	1876	1876	1876	0
333	20250320	134500	197578406	1876	1882	1883	1876	10
334	20250320	134400	197559597	1882	1882	1882	1882	1
335	20250320	134300	197557715	1875	1877	1877	1875	922
336	20250320	134200	195828655	1876	1877	1877	1876	379
337	20250320	134100	195117546	1876	1876	1876	1876	0
338	20250320	134000	195117546	1876	1876	1876	1876	0
339	20250320	133900	195117546	1876	1876	1876	1876	0
340	20250320	133800	195117546	1876	1876	1876	1876	1
341	20250320	133700	195115670	1875	1875	1875	1875	650
342	20250320	133600	193896920	1887	1887	1887	1876	2914
343	20250320	133500	188427924	1887	1887	1887	1887	350
344	20250320	133400	187767474	1887	1887	1887	1887	705
345	20250320	133300	186437139	1889	1889	1889	1889	0
346	20250320	133200	186437139	1889	1889	1889	1889	0
347	20250320	133100	186437139	1889	1889	1889	1889	0
348	20250320	133000	186437139	1889	1886	1889	1886	17
349	20250320	132900	186405035	1892	1892	1892	1892	2
350	20250320	132800	186401251	1895	1878	1895	1875	4212
351	20250320	132700	178500581	1899	1899	1899	1899	0
352	20250320	132600	178500581	1899	1899	1899	1899	0
353	20250320	132500	178500581	1899	1899	1899	1899	0
354	20250320	132400	178500581	1899	1899	1899	1899	0
355	20250320	132300	178500581	1899	1894	1899	1894	5
356	20250320	132200	178491106	1876	1887	1889	1876	2622
357	20250320	132100	173549007	1886	1877	1886	1874	1968
358	20250320	132000	169858667	1877	1884	1888	1877	252
359	20250320	131900	169385615	1884	1888	1888	1884	84
360	20250320	131800	169227035	1888	1882	1888	1882	2
361	20250320	131700	169223265	1877	1890	1890	1877	550
362	20250320	131600	168190902	1890	1890	1890	1890	1
363	20250320	131500	168189012	1876	1880	1890	1875	15
364	20250320	131400	168160815	1885	1886	1886	1885	121
365	20250320	131300	167932629	1904	1891	1904	1885	617
366	20250320	131200	166769445	1891	1901	1901	1891	2823
367	20250320	131100	161404516	1901	1901	1901	1901	1
368	20250320	131000	161402615	1908	1908	1908	1908	0
369	20250320	130900	161402615	1908	1908	1908	1908	38
370	20250320	130800	161330111	1900	1900	1900	1900	0
371	20250320	130700	161330111	1900	1906	1906	1900	12175
372	20250320	130600	138160355	1907	1909	1909	1907	2013
373	20250320	130500	134319428	1909	1909	1909	1909	0
374	20250320	130400	134319428	1909	1909	1909	1909	0
375	20250320	130300	134319428	1909	1909	1909	1909	0
376	20250320	130200	134319428	1909	1909	1909	1909	0
377	20250320	130100	134319428	1909	1909	1909	1909	53
378	20250320	130000	134218251	1913	1913	1913	1913	0
379	20250320	125900	134218251	1913	1913	1913	1913	0
380	20250320	125800	134218251	1913	1913	1913	1913	0
381	20250320	125700	134218251	1913	1913	1913	1913	0
382	20250320	125600	134218251	1913	1913	1913	1913	0
383	20250320	125500	134218251	1913	1913	1913	1913	0
384	20250320	125400	134218251	1913	1913	1913	1913	0
385	20250320	125300	134218251	1913	1913	1913	1913	0
386	20250320	125200	134218251	1913	1913	1913	1913	14
387	20250320	125100	134191469	1913	1909	1913	1909	20
388	20250320	125000	134153213	1913	1909	1913	1909	2
389	20250320	124900	134149391	1908	1908	1908	1908	0
390	20250320	124800	134149391	1908	1908	1908	1908	459
391	20250320	124700	133273619	1913	1913	1913	1913	0
392	20250320	124600	133273619	1913	1913	1913	1913	3
393	20250320	124500	133267880	1914	1914	1914	1914	0
394	20250320	124400	133267880	1914	1914	1914	1914	0
395	20250320	124300	133267880	1914	1914	1914	1914	1
396	20250320	124200	133265966	1909	1909	1909	1909	2
397	20250320	124100	133262148	1910	1909	1910	1908	39
398	20250320	124000	133187669	1910	1910	1910	1910	0
399	20250320	123900	133187669	1910	1910	1910	1910	5
400	20250320	123800	133178119	1910	1911	1911	1910	233
401	20250320	123700	132733002	1915	1915	1915	1915	5
402	20250320	123600	132723427	1915	1915	1915	1915	0
403	20250320	123500	132723427	1915	1915	1915	1915	100
404	20250320	123400	132531927	1916	1916	1916	1916	0
405	20250320	123300	132531927	1916	1916	1916	1916	0
406	20250320	123200	132531927	1916	1916	1916	1916	0
407	20250320	123100	132531927	1916	1916	1916	1916	0
408	20250320	123000	132531927	1916	1916	1916	1916	0
409	20250320	122900	132531927	1916	1916	1916	1916	0
410	20250320	122800	132531927	1916	1916	1916	1916	0
411	20250320	122700	132531927	1916	1915	1916	1915	75
412	20250320	122600	132388239	1911	1912	1912	1911	502
413	20250320	122500	131428916	1915	1915	1915	1915	100
414	20250320	122400	131237416	1916	1916	1916	1916	0
415	20250320	122300	131237416	1916	1916	1916	1916	0
416	20250320	122200	131237416	1916	1916	1916	1916	0
417	20250320	122100	131237416	1916	1916	1916	1916	0
418	20250320	122000	131237416	1916	1916	1916	1916	0
419	20250320	121900	131237416	1916	1916	1916	1916	0
420	20250320	121800	131237416	1916	1916	1916	1916	1
421	20250320	121700	131235500	1918	1918	1918	1918	0
422	20250320	121600	131235500	1918	1918	1918	1918	0
423	20250320	121500	131235500	1918	1918	1918	1918	0
424	20250320	121400	131235500	1918	1918	1918	1918	0
425	20250320	121300	131235500	1918	1918	1918	1918	0
426	20250320	121200	131235500	1918	1918	1918	1918	0
427	20250320	121100	131235500	1918	1912	1918	1912	161
428	20250320	121000	130926714	1917	1917	1917	1917	0
429	20250320	120900	130926714	1917	1917	1917	1917	1
430	20250320	120800	130924797	1911	1911	1911	1911	87
431	20250320	120700	130758540	1917	1917	1917	1917	0
432	20250320	120600	130758540	1917	1917	1917	1917	100
433	20250320	120500	130566840	1917	1917	1917	1917	0
434	20250320	120400	130566840	1917	1917	1917	1917	0
435	20250320	120300	130566840	1917	1917	1917	1917	0
436	20250320	120200	130566840	1917	1917	1917	1917	0
437	20250320	120100	130566840	1917	1917	1917	1917	10
438	20250320	120000	130547670	1918	1918	1918	1918	0
439	20250320	115900	130547670	1918	1918	1918	1918	0
440	20250320	115800	130547670	1918	1918	1918	1918	0
441	20250320	115700	130547670	1918	1918	1918	1918	0
442	20250320	115600	130547670	1918	1918	1918	1918	0
443	20250320	115500	130547670	1918	1918	1918	1918	1
444	20250320	115400	130545752	1911	1917	1917	1911	554
445	20250320	115300	129486914	1917	1917	1917	1917	0
446	20250320	115200	129486914	1917	1917	1917	1917	0
447	20250320	115100	129486914	1917	1917	1917	1917	0
448	20250320	115000	129486914	1917	1917	1917	1917	100
449	20250320	114900	129295214	1917	1917	1917	1917	3
450	20250320	114800	129289463	1917	1917	1917	1917	1
451	20250320	114700	129287546	1907	1917	1917	1907	35
452	20250320	114600	129220461	1917	1917	1917	1917	0
453	20250320	114500	129220461	1917	1917	1917	1917	1
454	20250320	114400	129218544	1907	1907	1917	1906	59
455	20250320	114300	129106022	1917	1917	1917	1917	0
456	20250320	114200	129106022	1917	1917	1917	1917	100
457	20250320	114100	128914322	1917	1912	1917	1912	814
458	20250320	114000	127353994	1917	1917	1917	1917	0
459	20250320	113900	127353994	1917	1912	1917	1912	45
460	20250320	113800	127267834	1908	1912	1912	1907	2743
461	20250320	113700	122035193	1918	1918	1918	1918	0
462	20250320	113600	122035193	1918	1918	1918	1918	0
463	20250320	113500	122035193	1918	1918	1918	1918	0
464	20250320	113400	122035193	1918	1918	1918	1918	0
465	20250320	113300	122035193	1918	1918	1918	1918	0
466	20250320	113200	122035193	1918	1918	1918	1918	0
467	20250320	113100	122035193	1918	1918	1918	1918	0
468	20250320	113000	122035193	1918	1918	1918	1918	130
469	20250320	112900	121785853	1913	1918	1918	1913	238
470	20250320	112800	121330549	1918	1918	1918	1918	0
471	20250320	112700	121330549	1918	1918	1918	1918	0
472	20250320	112600	121330549	1918	1918	1918	1918	55
473	20250320	112500	121225059	1918	1918	1918	1918	0
474	20250320	112400	121225059	1918	1918	1918	1918	0
475	20250320	112300	121225059	1918	1918	1918	1918	0
476	20250320	112200	121225059	1918	1918	1918	1918	0
477	20250320	112100	121225059	1918	1913	1918	1913	31
478	20250320	112000	121165606	1913	1913	1913	1913	0
479	20250320	111900	121165606	1913	1913	1913	1913	1
480	20250320	111800	121163693	1909	1909	1909	1909	159
481	20250320	111700	120860162	1919	1919	1919	1919	0
482	20250320	111600	120860162	1919	1919	1919	1919	0
483	20250320	111500	120860162	1919	1919	1919	1919	0
484	20250320	111400	120860162	1919	1919	1919	1919	0
485	20250320	111300	120860162	1919	1910	1919	1910	122
486	20250320	111200	120627133	1919	1918	1919	1918	1243
487	20250320	111100	118241823	1918	1918	1918	1918	0
488	20250320	111000	118241823	1918	1918	1918	1918	0
489	20250320	110900	118241823	1918	1918	1918	1918	10
490	20250320	110800	118222643	1918	1918	1918	1918	80
491	20250320	110700	118069203	1918	1918	1918	1918	0
492	20250320	110600	118069203	1918	1918	1918	1918	7
493	20250320	110500	118055777	1917	1917	1917	1917	6
494	20250320	110400	118044275	1917	1917	1917	1917	60
495	20250320	110300	117929255	1918	1918	1918	1918	0
496	20250320	110200	117929255	1918	1918	1918	1918	0
497	20250320	110100	117929255	1918	1918	1918	1918	0
498	20250320	110000	117929255	1918	1918	1918	1918	1
499	20250320	105900	117927337	1912	1919	1919	1912	188
500	20250320	105800	117567181	1919	1919	1919	1919	0
501	20250320	105700	117567181	1919	1915	1919	1915	2
502	20250320	105600	117563347	1915	1918	1918	1915	156
503	20250320	105500	117264304	1918	1918	1918	1918	1
504	20250320	105400	117262386	1918	1918	1918	1918	0
505	20250320	105300	117262386	1918	1910	1918	1909	50
506	20250320	105200	117166890	1919	1919	1919	1919	0
507	20250320	105100	117166890	1919	1919	1919	1919	100
508	20250320	105000	116974990	1919	1919	1919	1919	0
509	20250320	104900	116974990	1919	1909	1919	1908	1201
510	20250320	104800	114681112	1919	1919	1919	1919	0
511	20250320	104700	114681112	1919	1917	1919	1917	18
512	20250320	104600	114646587	1918	1918	1918	1918	56
513	20250320	104500	114539179	1918	1918	1918	1918	70
514	20250320	104400	114404919	1917	1917	1917	1917	75
515	20250320	104300	114261144	1918	1918	1918	1918	0
516	20250320	104200	114261144	1918	1918	1918	1918	10
517	20250320	104100	114241964	1910	1910	1910	1910	1
518	20250320	104000	114240054	1919	1919	1919	1919	0
519	20250320	103900	114240054	1919	1910	1919	1910	80
520	20250320	103800	114087245	1910	1910	1910	1909	5463
521	20250320	103700	103653915	1910	1932	1932	1910	6833
522	20250320	103600	90594699	1934	1934	1934	1934	0
523	20250320	103500	90594699	1934	1934	1934	1934	0
524	20250320	103400	90594699	1934	1932	1934	1932	32
525	20250320	103300	90532835	1930	1918	1930	1918	95
526	20250320	103200	90350173	1930	1930	1930	1930	0
527	20250320	103100	90350173	1930	1920	1930	1915	401
528	20250320	103000	89582067	1930	1930	1930	1930	1
529	20250320	102900	89580137	1926	1926	1926	1926	6
530	20250320	102800	89568581	1925	1925	1925	1925	111
531	20250320	102700	89354906	1935	1935	1935	1935	0
532	20250320	102600	89354906	1935	1935	1935	1935	0
533	20250320	102500	89354906	1935	1935	1935	1935	0
534	20250320	102400	89354906	1935	1935	1935	1935	0
535	20250320	102300	89354906	1935	1935	1935	1935	0
536	20250320	102200	89354906	1935	1935	1935	1935	0
537	20250320	102100	89354906	1935	1935	1935	1935	0
538	20250320	102000	89354906	1935	1935	1935	1935	0
539	20250320	101900	89354906	1935	1935	1935	1935	0
540	20250320	101800	89354906	1935	1935	1935	1935	1
541	20250320	101700	89352971	1935	1935	1935	1935	1
542	20250320	101600	89351036	1925	1935	1935	1925	73
543	20250320	101500	89209791	1926	1926	1926	1926	0
544	20250320	101400	89209791	1926	1926	1926	1926	500
545	20250320	101300	88246791	1936	1936	1936	1936	0
546	20250320	101200	88246791	1936	1935	1936	1935	300
547	20250320	101100	87666191	1938	1931	1938	1931	100
548	20250320	101000	87472547	1924	1924	1924	1924	302
549	20250320	100900	86891499	1936	1936	1936	1936	0
550	20250320	100800	86891499	1936	1934	1936	1934	1000
551	20250320	100700	84955731	1936	1936	1936	1936	51
552	20250320	100600	84856995	1939	1939	1939	1939	0
553	20250320	100500	84856995	1939	1939	1939	1939	0
554	20250320	100400	84856995	1939	1920	1939	1920	11
555	20250320	100300	84835837	1921	1921	1921	1918	15175
556	20250320	100200	55685007	1940	1940	1940	1940	0
557	20250320	100100	55685007	1940	1938	1940	1938	1300
558	20250320	100000	53165007	1925	1925	1925	1921	626
559	20250320	095900	51960061	1943	1925	1943	1925	6
560	20250320	095800	51948442	1928	1932	1932	1928	502
561	20250320	095700	50979582	1944	1931	1944	1928	4
562	20250320	095600	50971849	1945	1933	1945	1933	15
563	20250320	095500	50942842	1946	1945	1946	1945	17
564	20250320	095400	50909761	1932	1935	1945	1932	8
565	20250320	095300	50894267	1948	1921	1948	1920	529
566	20250320	095200	49878480	1919	1927	1940	1919	1500
567	20250320	095100	46980798	1953	1920	1953	1915	3658
568	20250320	095000	39966224	1933	1930	1933	1919	693
569	20250320	094900	38634660	1928	1928	1928	1928	300
570	20250320	094800	38056260	1930	1930	1930	1915	252
571	20250320	094700	37569930	1917	1937	1937	1917	2063
572	20250320	094600	33590217	1939	1960	1960	1939	238
573	20250320	094500	33128201	1961	1960	1961	1960	520
574	20250320	094400	32108499	1961	1961	1961	1961	215
575	20250320	094300	31686884	1942	1962	1963	1942	155
576	20250320	094200	31383492	1962	1956	1962	1956	175
577	20250320	094100	31040974	1956	1940	1956	1940	201
578	20250320	094000	30651018	1957	1941	1957	1941	753
579	20250320	093900	29189407	1941	1970	1970	1940	1433
580	20250320	093800	26406258	1970	1970	1970	1970	0
581	20250320	093700	26406258	1970	1950	1970	1950	106
582	20250320	093600	26197978	1970	1970	1970	1970	0
583	20250320	093500	26197978	1970	1970	1970	1970	2
584	20250320	093400	26194038	1966	1963	1966	1963	1114
585	20250320	093300	24005076	1963	1963	1963	1963	52
586	20250320	093200	23903000	1963	1960	1963	1943	115
587	20250320	093100	23677655	1963	1946	1963	1944	603
588	20250320	093000	22505290	1947	1950	1998	1945	4167
589	20250320	092900	14339970	1950	1950	1950	1950	266
590	20250320	092800	13821270	1950	1949	1950	1949	30
591	20250320	092700	13762778	1950	1950	1950	1950	0
592	20250320	092600	13762778	1950	1950	1950	1950	1
593	20250320	092500	13760828	1950	1957	1957	1947	1048
594	20250320	092400	11715943	1955	1957	1957	1955	246
595	20250320	092300	11234731	1963	1963	1963	1963	0
596	20250320	092200	11234731	1963	1957	1963	1957	27
597	20250320	092100	11181882	1957	1957	1957	1957	8
598	20250320	092000	11166226	1963	1961	1963	1957	211
599	20250320	091900	10752853	1965	1965	1965	1961	378
600	20250320	091800	10010109	1967	1967	1967	1967	11
601	20250320	091700	9988472	1967	1969	1969	1967	35
602	20250320	091600	9919577	1971	1971	1971	1971	5
603	20250320	091500	9909722	1973	1985	1985	1973	916
604	20250320	091400	8099216	1989	1989	1989	1989	30
605	20250320	091300	8039546	1989	1994	1994	1985	1538
606	20250320	091200	4973531	2000	2000	2000	2000	26
607	20250320	091100	4921531	2000	2000	2000	2000	1
608	20250320	091000	4919531	1996	1996	1996	1996	0
609	20250320	090900	4919531	1996	1999	1999	1996	1070
610	20250320	090800	2782575	2005	2005	2005	2005	100
611	20250320	090700	2582075	2015	2015	2015	2015	0
612	20250320	090600	2582075	2015	2015	2015	2015	20
613	20250320	090500	2541775	2015	2015	2015	2015	0
614	20250320	090400	2541775	2015	2010	2015	2010	201
615	20250320	090300	2137260	2010	2000	2010	2000	568
616	20250320	090200	996260	2005	2005	2020	2005	36
617	20250320	090100	924065	2005	2000	2005	2000	75
618	20250320	090000	774060	1995	1995	1995	1995	388