KissMeData/130740/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	200200	114766446	1881	1881	1881	1881	1102
3	20250403	200100	114766446	1881	1881	1881	1881	0
4	20250403	200000	114766446	1881	1881	1881	1881	0
5	20250403	195900	114766446	1881	1881	1881	1881	0
6	20250403	195800	114766446	1881	1881	1881	1881	0
7	20250403	195700	114766446	1881	1881	1881	1881	0
8	20250403	195600	114766446	1881	1881	1881	1881	0
9	20250403	195500	114766446	1881	1881	1881	1881	0
10	20250403	195400	114766446	1881	1881	1881	1881	0
11	20250403	195300	114766446	1881	1881	1881	1881	0
12	20250403	195200	114766446	1881	1881	1881	1881	0
13	20250403	195100	114766446	1881	1881	1881	1881	0
14	20250403	195000	114766446	1881	1881	1881	1881	0
15	20250403	194900	114766446	1881	1881	1881	1881	0
16	20250403	194800	114766446	1881	1881	1881	1881	0
17	20250403	194700	114766446	1881	1881	1881	1881	0
18	20250403	194600	114766446	1881	1881	1881	1881	0
19	20250403	194500	114766446	1881	1881	1881	1881	0
20	20250403	194400	114766446	1881	1881	1881	1881	0
21	20250403	194300	114766446	1881	1881	1881	1881	0
22	20250403	194200	114766446	1881	1881	1881	1881	0
23	20250403	194100	114766446	1881	1881	1881	1881	0
24	20250403	194000	114766446	1881	1881	1881	1881	0
25	20250403	193900	114766446	1881	1881	1881	1881	0
26	20250403	193800	114766446	1881	1881	1881	1881	0
27	20250403	193700	114766446	1881	1881	1881	1881	0
28	20250403	193600	114766446	1881	1881	1881	1881	0
29	20250403	193500	114766446	1881	1881	1881	1881	0
30	20250403	193400	114766446	1881	1881	1881	1881	0
31	20250403	193300	114766446	1881	1881	1881	1881	0
32	20250403	193200	114766446	1881	1881	1881	1881	1102
33	20250403	193100	114766446	1881	1881	1881	1881	0
34	20250403	193000	114766446	1881	1881	1881	1881	0
35	20250403	192900	114766446	1881	1881	1881	1881	0
36	20250403	192800	114766446	1881	1881	1881	1881	0
37	20250403	192700	114766446	1881	1881	1881	1881	0
38	20250403	192600	114766446	1881	1881	1881	1881	0
39	20250403	192500	114766446	1881	1881	1881	1881	0
40	20250403	192400	114766446	1881	1881	1881	1881	0
41	20250403	192300	114766446	1881	1881	1881	1881	0
42	20250403	192200	114766446	1881	1881	1881	1881	0
43	20250403	192100	114766446	1881	1881	1881	1881	0
44	20250403	192000	114766446	1881	1881	1881	1881	0
45	20250403	191900	114766446	1881	1881	1881	1881	0
46	20250403	191800	114766446	1881	1881	1881	1881	0
47	20250403	191700	114766446	1881	1881	1881	1881	0
48	20250403	191600	114766446	1881	1881	1881	1881	0
49	20250403	191500	114766446	1881	1881	1881	1881	0
50	20250403	191400	114766446	1881	1881	1881	1881	0
51	20250403	191300	114766446	1881	1881	1881	1881	0
52	20250403	191200	114766446	1881	1881	1881	1881	0
53	20250403	191100	114766446	1881	1881	1881	1881	0
54	20250403	191000	114766446	1881	1881	1881	1881	0
55	20250403	190900	114766446	1881	1881	1881	1881	0
56	20250403	190800	114766446	1881	1881	1881	1881	0
57	20250403	190700	114766446	1881	1881	1881	1881	0
58	20250403	190600	114766446	1881	1881	1881	1881	0
59	20250403	190500	114766446	1881	1881	1881	1881	0
60	20250403	190400	114766446	1881	1881	1881	1881	0
61	20250403	190300	114766446	1881	1881	1881	1881	0
62	20250403	190200	114766446	1881	1881	1881	1881	1102
63	20250403	190100	114766446	1881	1881	1881	1881	0
64	20250403	190000	114766446	1881	1881	1881	1881	0
65	20250403	185900	114766446	1881	1881	1881	1881	0
66	20250403	185800	114766446	1881	1881	1881	1881	0
67	20250403	185700	114766446	1881	1881	1881	1881	0
68	20250403	185600	114766446	1881	1881	1881	1881	0
69	20250403	185500	114766446	1881	1881	1881	1881	0
70	20250403	185400	114766446	1881	1881	1881	1881	0
71	20250403	185300	114766446	1881	1881	1881	1881	0
72	20250403	185200	114766446	1881	1881	1881	1881	0
73	20250403	185100	114766446	1881	1881	1881	1881	0
74	20250403	185000	114766446	1881	1881	1881	1881	0
75	20250403	184900	114766446	1881	1881	1881	1881	0
76	20250403	184800	114766446	1881	1881	1881	1881	0
77	20250403	184700	114766446	1881	1881	1881	1881	0
78	20250403	184600	114766446	1881	1881	1881	1881	0
79	20250403	184500	114766446	1881	1881	1881	1881	0
80	20250403	184400	114766446	1881	1881	1881	1881	0
81	20250403	184300	114766446	1881	1881	1881	1881	0
82	20250403	184200	114766446	1881	1881	1881	1881	0
83	20250403	184100	114766446	1881	1881	1881	1881	0
84	20250403	184000	114766446	1881	1881	1881	1881	0
85	20250403	183900	114766446	1881	1881	1881	1881	0
86	20250403	183800	114766446	1881	1881	1881	1881	0
87	20250403	183700	114766446	1881	1881	1881	1881	0
88	20250403	183600	114766446	1881	1881	1881	1881	0
89	20250403	183500	114766446	1881	1881	1881	1881	0
90	20250403	183400	114766446	1881	1881	1881	1881	0
91	20250403	183300	114766446	1881	1881	1881	1881	0
92	20250403	183200	114766446	1881	1881	1881	1881	1102
93	20250403	183100	114766446	1881	1881	1881	1881	0
94	20250403	183000	114766446	1881	1881	1881	1881	0
95	20250403	182900	114766446	1881	1881	1881	1881	0
96	20250403	182800	114766446	1881	1881	1881	1881	0
97	20250403	182700	114766446	1881	1881	1881	1881	0
98	20250403	182600	114766446	1881	1881	1881	1881	0
99	20250403	182500	114766446	1881	1881	1881	1881	0
100	20250403	182400	114766446	1881	1881	1881	1881	0
101	20250403	182300	114766446	1881	1881	1881	1881	0
102	20250403	182200	114766446	1881	1881	1881	1881	0
103	20250403	182100	114766446	1881	1881	1881	1881	0
104	20250403	182000	114766446	1881	1881	1881	1881	0
105	20250403	181900	114766446	1881	1881	1881	1881	0
106	20250403	181800	114766446	1881	1881	1881	1881	0
107	20250403	181700	114766446	1881	1881	1881	1881	0
108	20250403	181600	114766446	1881	1881	1881	1881	0
109	20250403	181500	114766446	1881	1881	1881	1881	0
110	20250403	181400	114766446	1881	1881	1881	1881	0
111	20250403	181300	114766446	1881	1881	1881	1881	0
112	20250403	181200	114766446	1881	1881	1881	1881	0
113	20250403	181100	114766446	1881	1881	1881	1881	0
114	20250403	181000	114766446	1881	1881	1881	1881	0
115	20250403	180900	114766446	1881	1881	1881	1881	0
116	20250403	180800	114766446	1881	1881	1881	1881	0
117	20250403	180700	114766446	1881	1881	1881	1881	0
118	20250403	180600	114766446	1881	1881	1881	1881	0
119	20250403	180500	114766446	1881	1881	1881	1881	0
120	20250403	180400	114766446	1881	1881	1881	1881	0
121	20250403	180300	114766446	1881	1881	1881	1881	0
122	20250403	180200	114766446	1881	1881	1881	1881	1102
123	20250403	180100	114766446	1881	1881	1881	1881	0
124	20250403	180000	114766446	1881	1881	1881	1881	0
125	20250403	175900	114766446	1881	1881	1881	1881	0
126	20250403	175800	114766446	1881	1881	1881	1881	0
127	20250403	175700	114766446	1881	1881	1881	1881	0
128	20250403	175600	114766446	1881	1881	1881	1881	0
129	20250403	175500	114766446	1881	1881	1881	1881	0
130	20250403	175400	114766446	1881	1881	1881	1881	0
131	20250403	175300	114766446	1881	1881	1881	1881	0
132	20250403	175200	114766446	1881	1881	1881	1881	0
133	20250403	175100	114766446	1881	1881	1881	1881	0
134	20250403	175000	114766446	1881	1881	1881	1881	0
135	20250403	174900	114766446	1881	1881	1881	1881	0
136	20250403	174800	114766446	1881	1881	1881	1881	0
137	20250403	174700	114766446	1881	1881	1881	1881	0
138	20250403	174600	114766446	1881	1881	1881	1881	0
139	20250403	174500	114766446	1881	1881	1881	1881	0
140	20250403	174400	114766446	1881	1881	1881	1881	0
141	20250403	174300	114766446	1881	1881	1881	1881	0
142	20250403	174200	114766446	1881	1881	1881	1881	0
143	20250403	174100	114766446	1881	1881	1881	1881	0
144	20250403	174000	114766446	1881	1881	1881	1881	0
145	20250403	173900	114766446	1881	1881	1881	1881	0
146	20250403	173800	114766446	1881	1881	1881	1881	0
147	20250403	173700	114766446	1881	1881	1881	1881	0
148	20250403	173600	114766446	1881	1881	1881	1881	0
149	20250403	173500	114766446	1881	1881	1881	1881	0
150	20250403	173400	114766446	1881	1881	1881	1881	0
151	20250403	173300	114766446	1881	1881	1881	1881	0
152	20250403	173200	114766446	1881	1881	1881	1881	1102
153	20250403	173100	114766446	1881	1881	1881	1881	0
154	20250403	173000	114766446	1881	1881	1881	1881	0
155	20250403	172900	114766446	1881	1881	1881	1881	0
156	20250403	172800	114766446	1881	1881	1881	1881	0
157	20250403	172700	114766446	1881	1881	1881	1881	0
158	20250403	172600	114766446	1881	1881	1881	1881	0
159	20250403	172500	114766446	1881	1881	1881	1881	0
160	20250403	172400	114766446	1881	1881	1881	1881	0
161	20250403	172300	114766446	1881	1881	1881	1881	0
162	20250403	172200	114766446	1881	1881	1881	1881	0
163	20250403	172100	114766446	1881	1881	1881	1881	0
164	20250403	172000	114766446	1881	1881	1881	1881	0
165	20250403	171900	114766446	1881	1881	1881	1881	0
166	20250403	171800	114766446	1881	1881	1881	1881	0
167	20250403	171700	114766446	1881	1881	1881	1881	0
168	20250403	171600	114766446	1881	1881	1881	1881	0
169	20250403	171500	114766446	1881	1881	1881	1881	0
170	20250403	171400	114766446	1881	1881	1881	1881	0
171	20250403	171300	114766446	1881	1881	1881	1881	0
172	20250403	171200	114766446	1881	1881	1881	1881	0
173	20250403	171100	114766446	1881	1881	1881	1881	0
174	20250403	171000	114766446	1881	1881	1881	1881	0
175	20250403	170900	114766446	1881	1881	1881	1881	0
176	20250403	170800	114766446	1881	1881	1881	1881	0
177	20250403	170700	114766446	1881	1881	1881	1881	0
178	20250403	170600	114766446	1881	1881	1881	1881	0
179	20250403	170500	114766446	1881	1881	1881	1881	0
180	20250403	170400	114766446	1881	1881	1881	1881	0
181	20250403	170300	114766446	1881	1881	1881	1881	0
182	20250403	170200	114766446	1881	1881	1881	1881	1102
183	20250403	170100	114766446	1881	1881	1881	1881	0
184	20250403	170000	114766446	1881	1881	1881	1881	0
185	20250403	165900	114766446	1881	1881	1881	1881	0
186	20250403	165800	114766446	1881	1881	1881	1881	0
187	20250403	165700	114766446	1881	1881	1881	1881	0
188	20250403	165600	114766446	1881	1881	1881	1881	0
189	20250403	165500	114766446	1881	1881	1881	1881	0
190	20250403	165400	114766446	1881	1881	1881	1881	0
191	20250403	165300	114766446	1881	1881	1881	1881	0
192	20250403	165200	114766446	1881	1881	1881	1881	0
193	20250403	165100	114766446	1881	1881	1881	1881	0
194	20250403	165000	114766446	1881	1881	1881	1881	0
195	20250403	164900	114766446	1881	1881	1881	1881	0
196	20250403	164800	114766446	1881	1881	1881	1881	0
197	20250403	164700	114766446	1881	1881	1881	1881	0
198	20250403	164600	114766446	1881	1881	1881	1881	0
199	20250403	164500	114766446	1881	1881	1881	1881	0
200	20250403	164400	114766446	1881	1881	1881	1881	0
201	20250403	164300	114766446	1881	1881	1881	1881	0
202	20250403	164200	114766446	1881	1881	1881	1881	0
203	20250403	164100	114766446	1881	1881	1881	1881	0
204	20250403	164000	114766446	1881	1881	1881	1881	0
205	20250403	163900	114766446	1881	1881	1881	1881	0
206	20250403	163800	114766446	1881	1881	1881	1881	0
207	20250403	163700	114766446	1881	1881	1881	1881	0
208	20250403	163600	114766446	1881	1881	1881	1881	0
209	20250403	163500	114766446	1881	1881	1881	1881	0
210	20250403	163400	114766446	1881	1881	1881	1881	0
211	20250403	163300	114766446	1881	1881	1881	1881	0
212	20250403	163200	114766446	1881	1881	1881	1881	1102
213	20250403	163100	114766446	1881	1881	1881	1881	0
214	20250403	163000	114766446	1881	1881	1881	1881	0
215	20250403	162900	114766446	1881	1881	1881	1881	0
216	20250403	162800	114766446	1881	1881	1881	1881	0
217	20250403	162700	114766446	1881	1881	1881	1881	0
218	20250403	162600	114766446	1881	1881	1881	1881	0
219	20250403	162500	114766446	1881	1881	1881	1881	0
220	20250403	162400	114766446	1881	1881	1881	1881	0
221	20250403	162300	114766446	1881	1881	1881	1881	0
222	20250403	162200	114766446	1881	1881	1881	1881	0
223	20250403	162100	114766446	1881	1881	1881	1881	0
224	20250403	162000	114766446	1881	1881	1881	1881	0
225	20250403	161900	114766446	1881	1881	1881	1881	0
226	20250403	161800	114766446	1881	1881	1881	1881	0
227	20250403	161700	114766446	1881	1881	1881	1881	0
228	20250403	161600	114766446	1881	1881	1881	1881	0
229	20250403	161500	114766446	1881	1881	1881	1881	0
230	20250403	161400	114766446	1881	1881	1881	1881	0
231	20250403	161300	114766446	1881	1881	1881	1881	0
232	20250403	161200	114766446	1881	1881	1881	1881	0
233	20250403	161100	114766446	1881	1881	1881	1881	0
234	20250403	161000	114766446	1881	1881	1881	1881	0
235	20250403	160900	114766446	1881	1881	1881	1881	0
236	20250403	160800	114766446	1881	1881	1881	1881	0
237	20250403	160700	114766446	1881	1881	1881	1881	0
238	20250403	160600	114766446	1881	1881	1881	1881	0
239	20250403	160500	114766446	1881	1881	1881	1881	0
240	20250403	160400	114766446	1881	1881	1881	1881	0
241	20250403	160300	114766446	1881	1881	1881	1881	0
242	20250403	160200	114766446	1881	1881	1881	1881	1102
243	20250403	160100	114766446	1881	1881	1881	1881	0
244	20250403	160000	114766446	1881	1881	1881	1881	0
245	20250403	155900	114766446	1881	1881	1881	1881	0
246	20250403	155800	114766446	1881	1881	1881	1881	0
247	20250403	155700	114766446	1881	1881	1881	1881	0
248	20250403	155600	114766446	1881	1881	1881	1881	0
249	20250403	155500	114766446	1881	1881	1881	1881	0
250	20250403	155400	114766446	1881	1881	1881	1881	0
251	20250403	155300	114766446	1881	1881	1881	1881	0
252	20250403	155200	114766446	1881	1881	1881	1881	0
253	20250403	155100	114766446	1881	1881	1881	1881	0
254	20250403	155000	114766446	1881	1881	1881	1881	0
255	20250403	154900	114766446	1881	1881	1881	1881	0
256	20250403	154800	114766446	1881	1881	1881	1881	0
257	20250403	154700	114766446	1881	1881	1881	1881	0
258	20250403	154600	114766446	1881	1881	1881	1881	0
259	20250403	154500	114766446	1881	1881	1881	1881	0
260	20250403	154400	114766446	1881	1881	1881	1881	0
261	20250403	154300	114766446	1881	1881	1881	1881	0
262	20250403	154200	114766446	1881	1881	1881	1881	0
263	20250403	154100	114766446	1881	1881	1881	1881	0
264	20250403	154000	114766446	1881	1881	1881	1881	0
265	20250403	153900	114766446	1881	1881	1881	1881	0
266	20250403	153800	114766446	1881	1881	1881	1881	0
267	20250403	153700	114766446	1881	1881	1881	1881	0
268	20250403	153600	114766446	1881	1881	1881	1881	0
269	20250403	153500	114766446	1881	1881	1881	1881	0
270	20250403	153400	114766446	1881	1881	1881	1881	0
271	20250403	153300	114766446	1881	1881	1881	1881	0
272	20250403	153200	114766446	1881	1881	1881	1881	1102
273	20250403	153100	114766446	1881	1881	1881	1881	0
274	20250403	153000	114766446	1881	1881	1881	1881	1102
275	20250403	152900	112693584	1881	1881	1881	1881	0
276	20250403	152800	112693584	1881	1881	1881	1881	0
277	20250403	152700	112693584	1881	1881	1881	1881	0
278	20250403	152600	112693584	1881	1881	1881	1881	0
279	20250403	152500	112693584	1881	1881	1881	1881	0
280	20250403	152400	112693584	1881	1881	1881	1881	0
281	20250403	152300	112693584	1881	1881	1881	1881	0
282	20250403	152200	112693584	1881	1881	1881	1881	0
283	20250403	152100	112693584	1881	1881	1881	1881	0
284	20250403	152000	112693584	1881	1881	1881	1881	0
285	20250403	151900	112693584	1881	1852	1881	1852	70
286	20250403	151800	112563799	1881	1881	1881	1881	0
287	20250403	151700	112563799	1881	1877	1881	1877	29
288	20250403	151600	112509287	1855	1879	1881	1854	53
289	20250403	151500	112410176	1882	1882	1882	1882	0
290	20250403	151400	112410176	1882	1882	1882	1882	0
291	20250403	151300	112410176	1882	1882	1882	1882	0
292	20250403	151200	112410176	1882	1882	1882	1882	0
293	20250403	151100	112410176	1882	1882	1882	1881	28
294	20250403	151000	112357501	1881	1881	1881	1881	0
295	20250403	150900	112357501	1881	1881	1881	1881	0
296	20250403	150800	112357501	1881	1881	1881	1881	1
297	20250403	150700	112355620	1882	1882	1882	1882	0
298	20250403	150600	112355620	1882	1854	1882	1852	48
299	20250403	150500	112266531	1883	1883	1883	1883	0
300	20250403	150400	112266531	1883	1882	1883	1882	111
301	20250403	150300	112057624	1883	1883	1883	1883	0
302	20250403	150200	112057624	1883	1883	1883	1883	0
303	20250403	150100	112057624	1883	1883	1883	1883	0
304	20250403	150000	112057624	1883	1873	1883	1873	15
305	20250403	145900	112029393	1875	1875	1875	1875	5
306	20250403	145800	112020018	1877	1877	1877	1877	0
307	20250403	145700	112020018	1877	1877	1877	1877	0
308	20250403	145600	112020018	1877	1878	1879	1877	550
309	20250403	145500	110986811	1884	1884	1884	1884	0
310	20250403	145400	110986811	1884	1884	1884	1884	0
311	20250403	145300	110986811	1884	1884	1884	1884	0
312	20250403	145200	110986811	1884	1884	1884	1884	0
313	20250403	145100	110986811	1884	1884	1884	1884	0
314	20250403	145000	110986811	1884	1884	1884	1884	0
315	20250403	144900	110986811	1884	1884	1884	1884	0
316	20250403	144800	110986811	1884	1884	1884	1884	0
317	20250403	144700	110986811	1884	1884	1884	1884	0
318	20250403	144600	110986811	1884	1883	1884	1883	500
319	20250403	144500	110045310	1883	1851	1883	1851	2
320	20250403	144400	110041576	1884	1884	1884	1884	0
321	20250403	144300	110041576	1884	1834	1884	1834	3135
322	20250403	144200	104263331	1834	1834	1834	1834	0
323	20250403	144100	104263331	1834	1828	1834	1828	2
324	20250403	144000	104259669	1828	1821	1828	1820	251
325	20250403	143900	103802038	1828	1821	1828	1821	3
326	20250403	143800	103796568	1820	1836	1836	1820	1615
327	20250403	143700	100837305	1836	1837	1837	1836	16
328	20250403	143600	100807919	1845	1845	1845	1844	350
329	20250403	143500	100162179	1847	1846	1847	1846	177
330	20250403	143400	99835402	1845	1845	1845	1845	15
331	20250403	143300	99807727	1845	1845	1845	1845	60
332	20250403	143200	99697027	1847	1847	1847	1847	0
333	20250403	143100	99697027	1847	1847	1847	1847	0
334	20250403	143000	99697027	1847	1847	1847	1847	4
335	20250403	142900	99689639	1850	1850	1850	1850	0
336	20250403	142800	99689639	1850	1850	1850	1850	0
337	20250403	142700	99689639	1850	1850	1850	1850	0
338	20250403	142600	99689639	1850	1845	1850	1845	17
339	20250403	142500	99658269	1845	1845	1845	1845	0
340	20250403	142400	99658269	1845	1845	1845	1845	0
341	20250403	142300	99658269	1845	1845	1845	1845	13
342	20250403	142200	99634284	1851	1851	1851	1851	0
343	20250403	142100	99634284	1851	1851	1851	1851	6
344	20250403	142000	99623178	1851	1851	1851	1851	250
345	20250403	141900	99160428	1851	1851	1851	1851	0
346	20250403	141800	99160428	1851	1851	1851	1851	0
347	20250403	141700	99160428	1851	1851	1851	1851	0
348	20250403	141600	99160428	1851	1851	1851	1851	0
349	20250403	141500	99160428	1851	1851	1851	1851	3
350	20250403	141400	99154875	1851	1851	1851	1851	0
351	20250403	141300	99154875	1851	1851	1851	1851	0
352	20250403	141200	99154875	1851	1851	1851	1851	0
353	20250403	141100	99154875	1851	1851	1851	1851	540
354	20250403	141000	98155335	1851	1851	1851	1851	0
355	20250403	140900	98155335	1851	1851	1851	1851	0
356	20250403	140800	98155335	1851	1851	1851	1851	310
357	20250403	140700	97581525	1851	1851	1851	1851	0
358	20250403	140600	97581525	1851	1851	1851	1851	1
359	20250403	140500	97579674	1836	1836	1836	1836	0
360	20250403	140400	97579674	1836	1836	1836	1836	0
361	20250403	140300	97579674	1836	1851	1851	1836	282
362	20250403	140200	97061636	1852	1847	1852	1844	356
363	20250403	140100	96404531	1852	1849	1853	1837	4
364	20250403	140000	96397140	1853	1836	1853	1836	2
365	20250403	135900	96393451	1860	1860	1860	1860	0
366	20250403	135800	96393451	1860	1860	1860	1860	0
367	20250403	135700	96393451	1860	1825	1860	1825	1490
368	20250403	135600	93674152	1864	1876	1876	1820	1549
369	20250403	135500	90803779	1874	1875	1877	1874	1545
370	20250403	135400	87907916	1878	1878	1878	1878	5
371	20250403	135300	87898526	1885	1885	1885	1885	0
372	20250403	135200	87898526	1885	1885	1885	1885	0
373	20250403	135100	87898526	1885	1884	1885	1884	2
374	20250403	135000	87894757	1875	1875	1875	1875	0
375	20250403	134900	87894757	1875	1880	1880	1875	100
376	20250403	134800	87707192	1887	1887	1887	1887	0
377	20250403	134700	87707192	1887	1887	1887	1887	25
378	20250403	134600	87660017	1888	1886	1888	1886	13
379	20250403	134500	87635497	1888	1891	1891	1888	599
380	20250403	134400	86503108	1892	1894	1894	1892	151
381	20250403	134300	86217126	1895	1895	1895	1895	0
382	20250403	134200	86217126	1895	1895	1895	1895	0
383	20250403	134100	86217126	1895	1895	1895	1895	0
384	20250403	134000	86217126	1895	1895	1895	1895	0
385	20250403	133900	86217126	1895	1895	1895	1895	0
386	20250403	133800	86217126	1895	1895	1895	1895	0
387	20250403	133700	86217126	1895	1895	1895	1895	0
388	20250403	133600	86217126	1895	1895	1895	1895	0
389	20250403	133500	86217126	1895	1895	1895	1895	0
390	20250403	133400	86217126	1895	1895	1895	1895	1
391	20250403	133300	86215231	1894	1894	1894	1894	0
392	20250403	133200	86215231	1894	1894	1894	1894	0
393	20250403	133100	86215231	1894	1894	1894	1894	60
394	20250403	133000	86101591	1894	1894	1894	1894	0
395	20250403	132900	86101591	1894	1894	1894	1894	0
396	20250403	132800	86101591	1894	1894	1894	1894	0
397	20250403	132700	86101591	1894	1894	1894	1894	0
398	20250403	132600	86101591	1894	1894	1894	1894	0
399	20250403	132500	86101591	1894	1894	1894	1894	0
400	20250403	132400	86101591	1894	1894	1894	1894	0
401	20250403	132300	86101591	1894	1894	1894	1894	0
402	20250403	132200	86101591	1894	1894	1894	1894	1
403	20250403	132100	86099697	1899	1899	1899	1899	0
404	20250403	132000	86099697	1899	1899	1899	1899	0
405	20250403	131900	86099697	1899	1899	1899	1899	0
406	20250403	131800	86099697	1899	1899	1899	1899	0
407	20250403	131700	86099697	1899	1899	1899	1899	0
408	20250403	131600	86099697	1899	1899	1899	1899	0
409	20250403	131500	86099697	1899	1899	1899	1899	10
410	20250403	131400	86080707	1901	1901	1901	1901	0
411	20250403	131300	86080707	1901	1901	1901	1901	0
412	20250403	131200	86080707	1901	1901	1901	1901	0
413	20250403	131100	86080707	1901	1901	1901	1901	0
414	20250403	131000	86080707	1901	1901	1901	1901	0
415	20250403	130900	86080707	1901	1901	1901	1901	0
416	20250403	130800	86080707	1901	1901	1901	1901	0
417	20250403	130700	86080707	1901	1901	1901	1901	200
418	20250403	130600	85700507	1901	1901	1901	1901	0
419	20250403	130500	85700507	1901	1901	1901	1901	0
420	20250403	130400	85700507	1901	1901	1901	1901	0
421	20250403	130300	85700507	1901	1901	1901	1901	0
422	20250403	130200	85700507	1901	1901	1901	1901	1
423	20250403	130100	85698606	1890	1891	1891	1890	33
424	20250403	130000	85636226	1903	1903	1903	1903	0
425	20250403	125900	85636226	1903	1903	1903	1903	0
426	20250403	125800	85636226	1903	1903	1903	1903	3
427	20250403	125700	85630517	1903	1903	1903	1903	23
428	20250403	125600	85586748	1907	1907	1907	1907	0
429	20250403	125500	85586748	1907	1907	1907	1907	0
430	20250403	125400	85586748	1907	1907	1907	1907	0
431	20250403	125300	85586748	1907	1907	1907	1907	0
432	20250403	125200	85586748	1907	1890	1907	1890	15
433	20250403	125100	85558381	1890	1890	1890	1890	294
434	20250403	125000	85002721	1910	1910	1910	1910	0
435	20250403	124900	85002721	1910	1910	1910	1910	0
436	20250403	124800	85002721	1910	1893	1910	1891	801
437	20250403	124700	83487581	1891	1891	1891	1891	0
438	20250403	124600	83487581	1891	1891	1891	1891	0
439	20250403	124500	83487581	1891	1891	1891	1891	0
440	20250403	124400	83487581	1891	1898	1898	1891	276
441	20250403	124300	82964384	1910	1910	1910	1910	0
442	20250403	124200	82964384	1910	1910	1910	1910	0
443	20250403	124100	82964384	1910	1910	1910	1910	1
444	20250403	124000	82962474	1909	1909	1909	1909	0
445	20250403	123900	82962474	1909	1909	1909	1909	0
446	20250403	123800	82962474	1909	1909	1909	1909	0
447	20250403	123700	82962474	1909	1909	1909	1909	0
448	20250403	123600	82962474	1909	1909	1909	1909	16
449	20250403	123500	82931930	1909	1909	1909	1909	1
450	20250403	123400	82930021	1901	1901	1901	1901	150
451	20250403	123300	82644871	1902	1903	1903	1902	13
452	20250403	123200	82620141	1901	1901	1901	1901	139
453	20250403	123100	82355902	1903	1903	1903	1903	0
454	20250403	123000	82355902	1903	1903	1903	1903	0
455	20250403	122900	82355902	1903	1903	1903	1903	0
456	20250403	122800	82355902	1903	1903	1903	1903	0
457	20250403	122700	82355902	1903	1903	1903	1903	63
458	20250403	122600	82236013	1903	1903	1903	1903	200
459	20250403	122500	81855413	1900	1900	1900	1900	0
460	20250403	122400	81855413	1900	1900	1900	1900	0
461	20250403	122300	81855413	1900	1900	1900	1900	0
462	20250403	122200	81855413	1900	1900	1900	1900	1
463	20250403	122100	81853513	1900	1900	1900	1900	0
464	20250403	122000	81853513	1900	1900	1900	1900	0
465	20250403	121900	81853513	1900	1900	1900	1900	0
466	20250403	121800	81853513	1900	1900	1900	1900	0
467	20250403	121700	81853513	1900	1900	1900	1900	2
468	20250403	121600	81849713	1903	1903	1903	1903	0
469	20250403	121500	81849713	1903	1903	1903	1903	0
470	20250403	121400	81849713	1903	1903	1903	1903	5
471	20250403	121300	81840198	1891	1891	1891	1891	0
472	20250403	121200	81840198	1891	1891	1891	1891	0
473	20250403	121100	81840198	1891	1891	1891	1891	0
474	20250403	121000	81840198	1891	1894	1894	1891	2000
475	20250403	120900	78057480	1914	1914	1914	1914	0
476	20250403	120800	78057480	1914	1912	1914	1912	116
477	20250403	120700	77835677	1894	1894	1894	1894	0
478	20250403	120600	77835677	1894	1894	1894	1894	1
479	20250403	120500	77833783	1914	1914	1914	1914	0
480	20250403	120400	77833783	1914	1912	1914	1912	66
481	20250403	120300	77707589	1914	1914	1914	1914	0
482	20250403	120200	77707589	1914	1914	1914	1914	0
483	20250403	120100	77707589	1914	1914	1914	1914	0
484	20250403	120000	77707589	1914	1914	1914	1914	1
485	20250403	115900	77705675	1904	1904	1904	1904	1
486	20250403	115800	77703771	1894	1915	1915	1894	6
487	20250403	115700	77692302	1917	1917	1917	1917	0
488	20250403	115600	77692302	1917	1917	1917	1917	0
489	20250403	115500	77692302	1917	1917	1917	1917	0
490	20250403	115400	77692302	1917	1917	1917	1917	1
491	20250403	115300	77690385	1913	1913	1913	1913	0
492	20250403	115200	77690385	1913	1913	1913	1913	100
493	20250403	115100	77499085	1918	1918	1918	1918	0
494	20250403	115000	77499085	1918	1916	1918	1916	100
495	20250403	114900	77307303	1918	1918	1918	1918	0
496	20250403	114800	77307303	1918	1918	1918	1918	0
497	20250403	114700	77307303	1918	1918	1918	1918	0
498	20250403	114600	77307303	1918	1918	1918	1918	0
499	20250403	114500	77307303	1918	1918	1918	1918	20
500	20250403	114400	77268943	1918	1918	1918	1918	65
501	20250403	114300	77144273	1921	1921	1921	1921	0
502	20250403	114200	77144273	1921	1910	1921	1910	960
503	20250403	114100	75308490	1910	1910	1910	1910	1
504	20250403	114000	75306580	1892	1904	1904	1892	47
505	20250403	113900	75217336	1913	1913	1913	1913	0
506	20250403	113800	75217336	1913	1913	1913	1913	115
507	20250403	113700	74997341	1914	1914	1914	1914	0
508	20250403	113600	74997341	1914	1914	1914	1914	0
509	20250403	113500	74997341	1914	1914	1914	1914	0
510	20250403	113400	74997341	1914	1914	1914	1914	0
511	20250403	113300	74997341	1914	1914	1914	1914	0
512	20250403	113200	74997341	1914	1914	1914	1914	0
513	20250403	113100	74997341	1914	1914	1914	1914	0
514	20250403	113000	74997341	1914	1914	1914	1914	0
515	20250403	112900	74997341	1914	1914	1914	1914	0
516	20250403	112800	74997341	1914	1914	1914	1914	0
517	20250403	112700	74997341	1914	1914	1914	1914	0
518	20250403	112600	74997341	1914	1914	1914	1914	1
519	20250403	112500	74995427	1918	1918	1918	1918	0
520	20250403	112400	74995427	1918	1918	1918	1918	0
521	20250403	112300	74995427	1918	1918	1918	1918	1
522	20250403	112200	74993509	1890	1916	1916	1890	4136
523	20250403	112100	67153564	1920	1920	1920	1920	0
524	20250403	112000	67153564	1920	1920	1920	1920	0
525	20250403	111900	67153564	1920	1920	1920	1920	0
526	20250403	111800	67153564	1920	1920	1920	1920	0
527	20250403	111700	67153564	1920	1920	1920	1920	0
528	20250403	111600	67153564	1920	1920	1920	1920	1
529	20250403	111500	67151644	1911	1911	1911	1911	1
530	20250403	111400	67149733	1920	1920	1920	1920	0
531	20250403	111300	67149733	1920	1920	1920	1920	0
532	20250403	111200	67149733	1920	1920	1920	1920	0
533	20250403	111100	67149733	1920	1920	1920	1920	0
534	20250403	111000	67149733	1920	1920	1920	1920	100
535	20250403	110900	66957733	1921	1921	1921	1921	0
536	20250403	110800	66957733	1921	1921	1921	1921	0
537	20250403	110700	66957733	1921	1921	1921	1921	0
538	20250403	110600	66957733	1921	1921	1921	1921	0
539	20250403	110500	66957733	1921	1921	1921	1921	0
540	20250403	110400	66957733	1921	1921	1921	1921	0
541	20250403	110300	66957733	1921	1921	1921	1921	0
542	20250403	110200	66957733	1921	1921	1921	1921	0
543	20250403	110100	66957733	1921	1915	1921	1915	250
544	20250403	110000	66478950	1915	1915	1915	1915	0
545	20250403	105900	66478950	1915	1903	1915	1903	1141
546	20250403	105800	64301101	1903	1915	1915	1903	16
547	20250403	105700	64270641	1903	1915	1915	1903	281
548	20250403	105600	63735562	1915	1915	1915	1915	0
549	20250403	105500	63735562	1915	1915	1915	1915	0
550	20250403	105400	63735562	1915	1911	1915	1911	20
551	20250403	105300	63697338	1915	1915	1915	1915	0
552	20250403	105200	63697338	1915	1915	1915	1915	0
553	20250403	105100	63697338	1915	1915	1915	1915	0
554	20250403	105000	63697338	1915	1915	1915	1915	0
555	20250403	104900	63697338	1915	1915	1915	1915	0
556	20250403	104800	63697338	1915	1915	1915	1915	0
557	20250403	104700	63697338	1915	1915	1915	1915	0
558	20250403	104600	63697338	1915	1905	1915	1905	6
559	20250403	104500	63685898	1915	1915	1915	1915	0
560	20250403	104400	63685898	1915	1909	1915	1909	392
561	20250403	104300	62937534	1909	1905	1909	1905	146
562	20250403	104200	62659340	1905	1905	1905	1905	23
563	20250403	104100	62615525	1922	1922	1922	1922	0
564	20250403	104000	62615525	1922	1922	1922	1922	0
565	20250403	103900	62615525	1922	1922	1922	1922	0
566	20250403	103800	62615525	1922	1922	1922	1922	0
567	20250403	103700	62615525	1922	1908	1922	1905	31
568	20250403	103600	62556450	1922	1905	1922	1904	21
569	20250403	103500	62516264	1925	1925	1925	1925	0
570	20250403	103400	62516264	1925	1925	1925	1925	0
571	20250403	103300	62516264	1925	1925	1925	1925	0
572	20250403	103200	62516264	1925	1925	1925	1925	0
573	20250403	103100	62516264	1925	1925	1925	1925	0
574	20250403	103000	62516264	1925	1925	1925	1925	0
575	20250403	102900	62516264	1925	1923	1925	1923	46
576	20250403	102800	62427771	1924	1923	1925	1923	180
577	20250403	102700	62081460	1925	1922	1925	1922	156
578	20250403	102600	61781499	1924	1903	1925	1903	675
579	20250403	102500	60484898	1925	1925	1925	1925	0
580	20250403	102400	60484898	1925	1922	1925	1922	279
581	20250403	102300	59948540	1926	1926	1926	1926	0
582	20250403	102200	59948540	1926	1926	1926	1926	0
583	20250403	102100	59948540	1926	1926	1926	1926	0
584	20250403	102000	59948540	1926	1926	1926	1926	0
585	20250403	101900	59948540	1926	1924	1927	1924	685
586	20250403	101800	58629367	1925	1920	1925	1920	500
587	20250403	101700	57668324	1927	1927	1927	1927	0
588	20250403	101600	57668324	1927	1927	1927	1927	0
589	20250403	101500	57668324	1927	1927	1927	1927	0
590	20250403	101400	57668324	1927	1927	1927	1927	0
591	20250403	101300	57668324	1927	1927	1927	1927	0
592	20250403	101200	57668324	1927	1914	1927	1914	1001
593	20250403	101100	55751617	1913	1913	1913	1913	501
594	20250403	101000	54793204	1893	1913	1913	1893	101
595	20250403	100900	54601991	1893	1893	1893	1893	3
596	20250403	100800	54596312	1914	1914	1914	1914	0
597	20250403	100700	54596312	1914	1914	1914	1914	0
598	20250403	100600	54596312	1914	1914	1914	1914	0
599	20250403	100500	54596312	1914	1914	1914	1914	0
600	20250403	100400	54596312	1914	1914	1914	1914	0
601	20250403	100300	54596312	1914	1902	1914	1902	633
602	20250403	100200	53392154	1892	1893	1893	1892	1861
603	20250403	100100	49869900	1893	1893	1893	1893	3
604	20250403	100000	49864221	1910	1900	1910	1893	1870
605	20250403	095900	46324036	1917	1917	1917	1917	0
606	20250403	095800	46324036	1917	1917	1917	1917	0
607	20250403	095700	46324036	1917	1917	1917	1913	3
608	20250403	095600	46318289	1910	1920	1920	1910	5544
609	20250403	095500	35706960	1920	1920	1920	1920	1
610	20250403	095400	35705040	1927	1917	1927	1917	82
611	20250403	095300	35547796	1929	1929	1929	1929	1
612	20250403	095200	35545867	1923	1923	1923	1923	0
613	20250403	095100	35545867	1923	1929	1929	1923	6
614	20250403	095000	35534317	1930	1929	1930	1929	50
615	20250403	094900	35437827	1933	1933	1933	1933	0
616	20250403	094800	35437827	1933	1933	1933	1933	0
617	20250403	094700	35437827	1933	1933	1933	1933	0
618	20250403	094600	35437827	1933	1933	1933	1933	0
619	20250403	094500	35437827	1933	1917	1933	1917	899
620	20250403	094400	33714364	1934	1934	1934	1934	7
621	20250403	094300	33700826	1934	1934	1935	1934	633
622	20250403	094200	32476313	1935	1935	1935	1935	0
623	20250403	094100	32476313	1935	1934	1935	1934	897
624	20250403	094000	30740688	1934	1934	1934	1934	0
625	20250403	093900	30740688	1934	1934	1934	1934	5
626	20250403	093800	30731018	1927	1917	1927	1917	92
627	20250403	093700	30554534	1927	1927	1927	1926	105
628	20250403	093600	30352251	1919	1919	1919	1919	11
629	20250403	093500	30331142	1927	1927	1927	1927	0
630	20250403	093400	30331142	1927	1927	1927	1927	0
631	20250403	093300	30331142	1927	1927	1927	1927	0
632	20250403	093200	30331142	1927	1927	1927	1927	0
633	20250403	093100	30331142	1927	1927	1927	1927	40
634	20250403	093000	30254062	1937	1937	1937	1937	20
635	20250403	092900	30215322	1937	1937	1937	1937	2
636	20250403	092800	30211448	1937	1935	1937	1935	1642
637	20250403	092700	27031983	1927	1927	1927	1927	12
638	20250403	092600	27008859	1935	1935	1935	1935	152
639	20250403	092500	26714739	1936	1927	1936	1927	1366
640	20250403	092400	24074195	1927	1927	1927	1927	0
641	20250403	092300	24074195	1927	1927	1927	1927	0
642	20250403	092200	24074195	1927	1927	1927	1927	1
643	20250403	092100	24072268	1928	1928	1928	1928	0
644	20250403	092000	24072268	1928	1928	1928	1928	0
645	20250403	091900	24072268	1928	1928	1928	1928	0
646	20250403	091800	24072268	1928	1928	1928	1928	0
647	20250403	091700	24072268	1928	1917	1928	1915	1538
648	20250403	091600	21125932	1932	1932	1932	1932	0
649	20250403	091500	21125932	1932	1932	1932	1932	13
650	20250403	091400	21100816	1916	1932	1934	1916	393
651	20250403	091300	20345153	1934	1934	1934	1913	120
652	20250403	091200	20115383	1913	1934	1934	1913	101
653	20250403	091100	19922149	1936	1936	1936	1936	5
654	20250403	091000	19912469	1913	1920	1920	1913	955
655	20250403	090900	18079195	1920	1920	1920	1920	353
656	20250403	090800	17401435	1936	1937	1937	1920	151
657	20250403	090700	17109459	1921	1921	1921	1921	111
658	20250403	090600	16896228	1921	1939	1939	1921	1201
659	20250403	090500	14567507	1940	1940	1940	1940	0
660	20250403	090400	14567507	1940	1940	1940	1920	1186
661	20250403	090300	12278637	1940	1939	1940	1937	2141
662	20250403	090200	8127317	1944	1925	1944	1920	1729
663	20250403	090100	4803133	1946	1926	1946	1925	1915
664	20250403	090000	1114696	1926	1925	1949	1925	579