KissMeData/225190/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	204700	691668795	1896	1896	1896	1896	2207
3	20250328	204600	691668795	1896	1896	1896	1896	0
4	20250328	204500	691668795	1896	1896	1896	1896	0
5	20250328	204400	691668795	1896	1896	1896	1896	0
6	20250328	204300	691668795	1896	1896	1896	1896	0
7	20250328	204200	691668795	1896	1896	1896	1896	0
8	20250328	204100	691668795	1896	1896	1896	1896	0
9	20250328	204000	691668795	1896	1896	1896	1896	0
10	20250328	203900	691668795	1896	1896	1896	1896	0
11	20250328	203800	691668795	1896	1896	1896	1896	0
12	20250328	203700	691668795	1896	1896	1896	1896	0
13	20250328	203600	691668795	1896	1896	1896	1896	0
14	20250328	203500	691668795	1896	1896	1896	1896	0
15	20250328	203400	691668795	1896	1896	1896	1896	0
16	20250328	203300	691668795	1896	1896	1896	1896	0
17	20250328	203200	691668795	1896	1896	1896	1896	0
18	20250328	203100	691668795	1896	1896	1896	1896	0
19	20250328	203000	691668795	1896	1896	1896	1896	0
20	20250328	202900	691668795	1896	1896	1896	1896	0
21	20250328	202800	691668795	1896	1896	1896	1896	0
22	20250328	202700	691668795	1896	1896	1896	1896	0
23	20250328	202600	691668795	1896	1896	1896	1896	0
24	20250328	202500	691668795	1896	1896	1896	1896	0
25	20250328	202400	691668795	1896	1896	1896	1896	0
26	20250328	202300	691668795	1896	1896	1896	1896	0
27	20250328	202200	691668795	1896	1896	1896	1896	0
28	20250328	202100	691668795	1896	1896	1896	1896	0
29	20250328	202000	691668795	1896	1896	1896	1896	0
30	20250328	201900	691668795	1896	1896	1896	1896	0
31	20250328	201800	691668795	1896	1896	1896	1896	0
32	20250328	201700	691668795	1896	1896	1896	1896	2207
33	20250328	201600	691668795	1896	1896	1896	1896	0
34	20250328	201500	691668795	1896	1896	1896	1896	0
35	20250328	201400	691668795	1896	1896	1896	1896	0
36	20250328	201300	691668795	1896	1896	1896	1896	0
37	20250328	201200	691668795	1896	1896	1896	1896	0
38	20250328	201100	691668795	1896	1896	1896	1896	0
39	20250328	201000	691668795	1896	1896	1896	1896	0
40	20250328	200900	691668795	1896	1896	1896	1896	0
41	20250328	200800	691668795	1896	1896	1896	1896	0
42	20250328	200700	691668795	1896	1896	1896	1896	0
43	20250328	200600	691668795	1896	1896	1896	1896	0
44	20250328	200500	691668795	1896	1896	1896	1896	0
45	20250328	200400	691668795	1896	1896	1896	1896	0
46	20250328	200300	691668795	1896	1896	1896	1896	0
47	20250328	200200	691668795	1896	1896	1896	1896	0
48	20250328	200100	691668795	1896	1896	1896	1896	0
49	20250328	200000	691668795	1896	1896	1896	1896	0
50	20250328	195900	691668795	1896	1896	1896	1896	0
51	20250328	195800	691668795	1896	1896	1896	1896	0
52	20250328	195700	691668795	1896	1896	1896	1896	0
53	20250328	195600	691668795	1896	1896	1896	1896	0
54	20250328	195500	691668795	1896	1896	1896	1896	0
55	20250328	195400	691668795	1896	1896	1896	1896	0
56	20250328	195300	691668795	1896	1896	1896	1896	0
57	20250328	195200	691668795	1896	1896	1896	1896	0
58	20250328	195100	691668795	1896	1896	1896	1896	0
59	20250328	195000	691668795	1896	1896	1896	1896	0
60	20250328	194900	691668795	1896	1896	1896	1896	0
61	20250328	194800	691668795	1896	1896	1896	1896	0
62	20250328	194700	691668795	1896	1896	1896	1896	2207
63	20250328	194600	691668795	1896	1896	1896	1896	0
64	20250328	194500	691668795	1896	1896	1896	1896	0
65	20250328	194400	691668795	1896	1896	1896	1896	0
66	20250328	194300	691668795	1896	1896	1896	1896	0
67	20250328	194200	691668795	1896	1896	1896	1896	0
68	20250328	194100	691668795	1896	1896	1896	1896	0
69	20250328	194000	691668795	1896	1896	1896	1896	0
70	20250328	193900	691668795	1896	1896	1896	1896	0
71	20250328	193800	691668795	1896	1896	1896	1896	0
72	20250328	193700	691668795	1896	1896	1896	1896	0
73	20250328	193600	691668795	1896	1896	1896	1896	0
74	20250328	193500	691668795	1896	1896	1896	1896	0
75	20250328	193400	691668795	1896	1896	1896	1896	0
76	20250328	193300	691668795	1896	1896	1896	1896	0
77	20250328	193200	691668795	1896	1896	1896	1896	0
78	20250328	193100	691668795	1896	1896	1896	1896	0
79	20250328	193000	691668795	1896	1896	1896	1896	0
80	20250328	192900	691668795	1896	1896	1896	1896	0
81	20250328	192800	691668795	1896	1896	1896	1896	0
82	20250328	192700	691668795	1896	1896	1896	1896	0
83	20250328	192600	691668795	1896	1896	1896	1896	0
84	20250328	192500	691668795	1896	1896	1896	1896	0
85	20250328	192400	691668795	1896	1896	1896	1896	0
86	20250328	192300	691668795	1896	1896	1896	1896	0
87	20250328	192200	691668795	1896	1896	1896	1896	0
88	20250328	192100	691668795	1896	1896	1896	1896	0
89	20250328	192000	691668795	1896	1896	1896	1896	0
90	20250328	191900	691668795	1896	1896	1896	1896	0
91	20250328	191800	691668795	1896	1896	1896	1896	0
92	20250328	191700	691668795	1896	1896	1896	1896	2207
93	20250328	191600	691668795	1896	1896	1896	1896	0
94	20250328	191500	691668795	1896	1896	1896	1896	0
95	20250328	191400	691668795	1896	1896	1896	1896	0
96	20250328	191300	691668795	1896	1896	1896	1896	0
97	20250328	191200	691668795	1896	1896	1896	1896	0
98	20250328	191100	691668795	1896	1896	1896	1896	0
99	20250328	191000	691668795	1896	1896	1896	1896	0
100	20250328	190900	691668795	1896	1896	1896	1896	0
101	20250328	190800	691668795	1896	1896	1896	1896	0
102	20250328	190700	691668795	1896	1896	1896	1896	0
103	20250328	190600	691668795	1896	1896	1896	1896	0
104	20250328	190500	691668795	1896	1896	1896	1896	0
105	20250328	190400	691668795	1896	1896	1896	1896	0
106	20250328	190300	691668795	1896	1896	1896	1896	0
107	20250328	190200	691668795	1896	1896	1896	1896	0
108	20250328	190100	691668795	1896	1896	1896	1896	0
109	20250328	190000	691668795	1896	1896	1896	1896	0
110	20250328	185900	691668795	1896	1896	1896	1896	0
111	20250328	185800	691668795	1896	1896	1896	1896	0
112	20250328	185700	691668795	1896	1896	1896	1896	0
113	20250328	185600	691668795	1896	1896	1896	1896	0
114	20250328	185500	691668795	1896	1896	1896	1896	0
115	20250328	185400	691668795	1896	1896	1896	1896	0
116	20250328	185300	691668795	1896	1896	1896	1896	0
117	20250328	185200	691668795	1896	1896	1896	1896	0
118	20250328	185100	691668795	1896	1896	1896	1896	0
119	20250328	185000	691668795	1896	1896	1896	1896	0
120	20250328	184900	691668795	1896	1896	1896	1896	0
121	20250328	184800	691668795	1896	1896	1896	1896	0
122	20250328	184700	691668795	1896	1896	1896	1896	2207
123	20250328	184600	691668795	1896	1896	1896	1896	0
124	20250328	184500	691668795	1896	1896	1896	1896	0
125	20250328	184400	691668795	1896	1896	1896	1896	0
126	20250328	184300	691668795	1896	1896	1896	1896	0
127	20250328	184200	691668795	1896	1896	1896	1896	0
128	20250328	184100	691668795	1896	1896	1896	1896	0
129	20250328	184000	691668795	1896	1896	1896	1896	0
130	20250328	183900	691668795	1896	1896	1896	1896	0
131	20250328	183800	691668795	1896	1896	1896	1896	0
132	20250328	183700	691668795	1896	1896	1896	1896	0
133	20250328	183600	691668795	1896	1896	1896	1896	0
134	20250328	183500	691668795	1896	1896	1896	1896	0
135	20250328	183400	691668795	1896	1896	1896	1896	0
136	20250328	183300	691668795	1896	1896	1896	1896	0
137	20250328	183200	691668795	1896	1896	1896	1896	0
138	20250328	183100	691668795	1896	1896	1896	1896	0
139	20250328	183000	691668795	1896	1896	1896	1896	0
140	20250328	182900	691668795	1896	1896	1896	1896	0
141	20250328	182800	691668795	1896	1896	1896	1896	0
142	20250328	182700	691668795	1896	1896	1896	1896	0
143	20250328	182600	691668795	1896	1896	1896	1896	0
144	20250328	182500	691668795	1896	1896	1896	1896	0
145	20250328	182400	691668795	1896	1896	1896	1896	0
146	20250328	182300	691668795	1896	1896	1896	1896	0
147	20250328	182200	691668795	1896	1896	1896	1896	0
148	20250328	182100	691668795	1896	1896	1896	1896	0
149	20250328	182000	691668795	1896	1896	1896	1896	0
150	20250328	181900	691668795	1896	1896	1896	1896	0
151	20250328	181800	691668795	1896	1896	1896	1896	0
152	20250328	181700	691668795	1896	1896	1896	1896	2207
153	20250328	181600	691668795	1896	1896	1896	1896	0
154	20250328	181500	691668795	1896	1896	1896	1896	0
155	20250328	181400	691668795	1896	1896	1896	1896	0
156	20250328	181300	691668795	1896	1896	1896	1896	0
157	20250328	181200	691668795	1896	1896	1896	1896	0
158	20250328	181100	691668795	1896	1896	1896	1896	0
159	20250328	181000	691668795	1896	1896	1896	1896	0
160	20250328	180900	691668795	1896	1896	1896	1896	0
161	20250328	180800	691668795	1896	1896	1896	1896	0
162	20250328	180700	691668795	1896	1896	1896	1896	0
163	20250328	180600	691668795	1896	1896	1896	1896	0
164	20250328	180500	691668795	1896	1896	1896	1896	0
165	20250328	180400	691668795	1896	1896	1896	1896	0
166	20250328	180300	691668795	1896	1896	1896	1896	0
167	20250328	180200	691668795	1896	1896	1896	1896	0
168	20250328	180100	691668795	1896	1896	1896	1896	0
169	20250328	180000	691668795	1896	1896	1896	1896	0
170	20250328	175900	691668795	1896	1896	1896	1896	0
171	20250328	175800	691668795	1896	1896	1896	1896	0
172	20250328	175700	691668795	1896	1896	1896	1896	0
173	20250328	175600	691668795	1896	1896	1896	1896	0
174	20250328	175500	691668795	1896	1896	1896	1896	0
175	20250328	175400	691668795	1896	1896	1896	1896	0
176	20250328	175300	691668795	1896	1896	1896	1896	0
177	20250328	175200	691668795	1896	1896	1896	1896	0
178	20250328	175100	691668795	1896	1896	1896	1896	0
179	20250328	175000	691668795	1896	1896	1896	1896	0
180	20250328	174900	691668795	1896	1896	1896	1896	0
181	20250328	174800	691668795	1896	1896	1896	1896	0
182	20250328	174700	691668795	1896	1896	1896	1896	2207
183	20250328	174600	691668795	1896	1896	1896	1896	0
184	20250328	174500	691668795	1896	1896	1896	1896	0
185	20250328	174400	691668795	1896	1896	1896	1896	0
186	20250328	174300	691668795	1896	1896	1896	1896	0
187	20250328	174200	691668795	1896	1896	1896	1896	0
188	20250328	174100	691668795	1896	1896	1896	1896	0
189	20250328	174000	691668795	1896	1896	1896	1896	0
190	20250328	173900	691668795	1896	1896	1896	1896	0
191	20250328	173800	691668795	1896	1896	1896	1896	0
192	20250328	173700	691668795	1896	1896	1896	1896	0
193	20250328	173600	691668795	1896	1896	1896	1896	0
194	20250328	173500	691668795	1896	1896	1896	1896	0
195	20250328	173400	691668795	1896	1896	1896	1896	0
196	20250328	173300	691668795	1896	1896	1896	1896	0
197	20250328	173200	691668795	1896	1896	1896	1896	0
198	20250328	173100	691668795	1896	1896	1896	1896	0
199	20250328	173000	691668795	1896	1896	1896	1896	0
200	20250328	172900	691668795	1896	1896	1896	1896	0
201	20250328	172800	691668795	1896	1896	1896	1896	0
202	20250328	172700	691668795	1896	1896	1896	1896	0
203	20250328	172600	691668795	1896	1896	1896	1896	0
204	20250328	172500	691668795	1896	1896	1896	1896	0
205	20250328	172400	691668795	1896	1896	1896	1896	0
206	20250328	172300	691668795	1896	1896	1896	1896	0
207	20250328	172200	691668795	1896	1896	1896	1896	0
208	20250328	172100	691668795	1896	1896	1896	1896	0
209	20250328	172000	691668795	1896	1896	1896	1896	0
210	20250328	171900	691668795	1896	1896	1896	1896	0
211	20250328	171800	691668795	1896	1896	1896	1896	0
212	20250328	171700	691668795	1896	1896	1896	1896	2207
213	20250328	171600	691668795	1896	1896	1896	1896	0
214	20250328	171500	691668795	1896	1896	1896	1896	0
215	20250328	171400	691668795	1896	1896	1896	1896	0
216	20250328	171300	691668795	1896	1896	1896	1896	0
217	20250328	171200	691668795	1896	1896	1896	1896	0
218	20250328	171100	691668795	1896	1896	1896	1896	0
219	20250328	171000	691668795	1896	1896	1896	1896	0
220	20250328	170900	691668795	1896	1896	1896	1896	0
221	20250328	170800	691668795	1896	1896	1896	1896	0
222	20250328	170700	691668795	1896	1896	1896	1896	0
223	20250328	170600	691668795	1896	1896	1896	1896	0
224	20250328	170500	691668795	1896	1896	1896	1896	0
225	20250328	170400	691668795	1896	1896	1896	1896	0
226	20250328	170300	691668795	1896	1896	1896	1896	0
227	20250328	170200	691668795	1896	1896	1896	1896	0
228	20250328	170100	691668795	1896	1896	1896	1896	0
229	20250328	170000	691668795	1896	1896	1896	1896	0
230	20250328	165900	691668795	1896	1896	1896	1896	0
231	20250328	165800	691668795	1896	1896	1896	1896	0
232	20250328	165700	691668795	1896	1896	1896	1896	0
233	20250328	165600	691668795	1896	1896	1896	1896	0
234	20250328	165500	691668795	1896	1896	1896	1896	0
235	20250328	165400	691668795	1896	1896	1896	1896	0
236	20250328	165300	691668795	1896	1896	1896	1896	0
237	20250328	165200	691668795	1896	1896	1896	1896	0
238	20250328	165100	691668795	1896	1896	1896	1896	0
239	20250328	165000	691668795	1896	1896	1896	1896	0
240	20250328	164900	691668795	1896	1896	1896	1896	0
241	20250328	164800	691668795	1896	1896	1896	1896	0
242	20250328	164700	691668795	1896	1896	1896	1896	2207
243	20250328	164600	691668795	1896	1896	1896	1896	0
244	20250328	164500	691668795	1896	1896	1896	1896	0
245	20250328	164400	691668795	1896	1896	1896	1896	0
246	20250328	164300	691668795	1896	1896	1896	1896	0
247	20250328	164200	691668795	1896	1896	1896	1896	0
248	20250328	164100	691668795	1896	1896	1896	1896	0
249	20250328	164000	691668795	1896	1896	1896	1896	0
250	20250328	163900	691668795	1896	1896	1896	1896	0
251	20250328	163800	691668795	1896	1896	1896	1896	0
252	20250328	163700	691668795	1896	1896	1896	1896	0
253	20250328	163600	691668795	1896	1896	1896	1896	0
254	20250328	163500	691668795	1896	1896	1896	1896	0
255	20250328	163400	691668795	1896	1896	1896	1896	0
256	20250328	163300	691668795	1896	1896	1896	1896	0
257	20250328	163200	691668795	1896	1896	1896	1896	0
258	20250328	163100	691668795	1896	1896	1896	1896	0
259	20250328	163000	691668795	1896	1896	1896	1896	0
260	20250328	162900	691668795	1896	1896	1896	1896	0
261	20250328	162800	691668795	1896	1896	1896	1896	0
262	20250328	162700	691668795	1896	1896	1896	1896	0
263	20250328	162600	691668795	1896	1896	1896	1896	0
264	20250328	162500	691668795	1896	1896	1896	1896	0
265	20250328	162400	691668795	1896	1896	1896	1896	0
266	20250328	162300	691668795	1896	1896	1896	1896	0
267	20250328	162200	691668795	1896	1896	1896	1896	0
268	20250328	162100	691668795	1896	1896	1896	1896	0
269	20250328	162000	691668795	1896	1896	1896	1896	0
270	20250328	161900	691668795	1896	1896	1896	1896	0
271	20250328	161800	691668795	1896	1896	1896	1896	0
272	20250328	161700	691668795	1896	1896	1896	1896	2207
273	20250328	161600	691668795	1896	1896	1896	1896	0
274	20250328	161500	691668795	1896	1896	1896	1896	0
275	20250328	161400	691668795	1896	1896	1896	1896	0
276	20250328	161300	691668795	1896	1896	1896	1896	0
277	20250328	161200	691668795	1896	1896	1896	1896	0
278	20250328	161100	691668795	1896	1896	1896	1896	0
279	20250328	161000	691668795	1896	1896	1896	1896	0
280	20250328	160900	691668795	1896	1896	1896	1896	0
281	20250328	160800	691668795	1896	1896	1896	1896	0
282	20250328	160700	691668795	1896	1896	1896	1896	0
283	20250328	160600	691668795	1896	1896	1896	1896	0
284	20250328	160500	691668795	1896	1896	1896	1896	0
285	20250328	160400	691668795	1896	1896	1896	1896	0
286	20250328	160300	691668795	1896	1896	1896	1896	0
287	20250328	160200	691668795	1896	1896	1896	1896	0
288	20250328	160100	691668795	1896	1896	1896	1896	0
289	20250328	160000	691668795	1896	1896	1896	1896	0
290	20250328	155900	691668795	1896	1896	1896	1896	0
291	20250328	155800	691668795	1896	1896	1896	1896	0
292	20250328	155700	691668795	1896	1896	1896	1896	0
293	20250328	155600	691668795	1896	1896	1896	1896	0
294	20250328	155500	691668795	1896	1896	1896	1896	0
295	20250328	155400	691668795	1896	1896	1896	1896	0
296	20250328	155300	691668795	1896	1896	1896	1896	0
297	20250328	155200	691668795	1896	1896	1896	1896	0
298	20250328	155100	691668795	1896	1896	1896	1896	0
299	20250328	155000	691668795	1896	1896	1896	1896	0
300	20250328	154900	691668795	1896	1896	1896	1896	0
301	20250328	154800	691668795	1896	1896	1896	1896	0
302	20250328	154700	691668795	1896	1896	1896	1896	2207
303	20250328	154600	691668795	1896	1896	1896	1896	0
304	20250328	154500	691668795	1896	1896	1896	1896	0
305	20250328	154400	691668795	1896	1896	1896	1896	0
306	20250328	154300	691668795	1896	1896	1896	1896	0
307	20250328	154200	691668795	1896	1896	1896	1896	0
308	20250328	154100	691668795	1896	1896	1896	1896	0
309	20250328	154000	691668795	1896	1896	1896	1896	0
310	20250328	153900	691668795	1896	1896	1896	1896	0
311	20250328	153800	691668795	1896	1896	1896	1896	0
312	20250328	153700	691668795	1896	1896	1896	1896	0
313	20250328	153600	691668795	1896	1896	1896	1896	0
314	20250328	153500	691668795	1896	1896	1896	1896	0
315	20250328	153400	691668795	1896	1896	1896	1896	0
316	20250328	153300	691668795	1896	1896	1896	1896	0
317	20250328	153200	691668795	1896	1896	1896	1896	0
318	20250328	153100	691668795	1896	1896	1896	1896	0
319	20250328	153000	691668795	1896	1896	1896	1896	2207
320	20250328	152900	687484323	1894	1894	1894	1894	0
321	20250328	152800	687484323	1894	1894	1894	1894	0
322	20250328	152700	687484323	1894	1894	1894	1894	0
323	20250328	152600	687484323	1894	1894	1894	1894	0
324	20250328	152500	687484323	1894	1894	1894	1894	0
325	20250328	152400	687484323	1894	1894	1894	1894	0
326	20250328	152300	687484323	1894	1894	1894	1894	0
327	20250328	152200	687484323	1894	1894	1894	1894	0
328	20250328	152100	687484323	1894	1894	1894	1894	0
329	20250328	152000	687484323	1894	1894	1894	1894	0
330	20250328	151900	687484323	1894	1893	1895	1880	14392
331	20250328	151800	660422720	1895	1895	1895	1894	1208
332	20250328	151700	658134763	1893	1893	1896	1893	93
333	20250328	151600	657958711	1896	1896	1896	1896	0
334	20250328	151500	657958711	1896	1898	1898	1895	2275
335	20250328	151400	653647338	1898	1899	1899	1898	25
336	20250328	151300	653599867	1899	1895	1899	1890	912
337	20250328	151200	651871685	1900	1900	1900	1900	0
338	20250328	151100	651871685	1900	1902	1902	1899	718
339	20250328	151000	650507694	1902	1902	1902	1900	150
340	20250328	150900	650222486	1902	1900	1902	1899	586
341	20250328	150800	649109299	1898	1895	1898	1895	602
342	20250328	150700	647967615	1900	1896	1900	1896	2987
343	20250328	150600	642297661	1896	1895	1896	1895	2
344	20250328	150500	642293870	1895	1895	1896	1880	2194
345	20250328	150400	638154477	1895	1895	1895	1895	386
346	20250328	150300	637423007	1894	1894	1894	1894	206
347	20250328	150200	637032843	1894	1891	1894	1890	495
348	20250328	150100	636096868	1892	1892	1892	1892	3
349	20250328	150000	636091192	1894	1896	1896	1894	17
350	20250328	145900	636058977	1897	1888	1897	1881	921
351	20250328	145800	634320541	1890	1888	1890	1880	21395
352	20250328	145700	594088911	1888	1890	1891	1888	926
353	20250328	145600	592339759	1889	1894	1894	1889	1821
354	20250328	145500	588895495	1897	1897	1897	1897	1
355	20250328	145400	588893598	1897	1898	1898	1897	3
356	20250328	145300	588887905	1898	1894	1898	1893	1641
357	20250328	145200	585777294	1894	1895	1897	1894	54
358	20250328	145100	585675007	1897	1897	1897	1895	1103
359	20250328	145000	583584328	1897	1897	1897	1893	3144
360	20250328	144900	577627785	1893	1897	1897	1893	204
361	20250328	144800	577241413	1897	1897	1897	1897	1053
362	20250328	144700	575243872	1897	1897	1897	1897	53
363	20250328	144600	575143331	1897	1897	1897	1897	0
364	20250328	144500	575143331	1897	1897	1897	1897	200
365	20250328	144400	574763931	1898	1897	1898	1897	180
366	20250328	144300	574422470	1897	1894	1897	1891	1300
367	20250328	144200	571959808	1895	1895	1895	1895	1
368	20250328	144100	571957913	1895	1895	1895	1895	0
369	20250328	144000	571957913	1895	1895	1895	1895	20
370	20250328	143900	571920013	1898	1898	1898	1898	0
371	20250328	143800	571920013	1898	1893	1898	1893	1026
372	20250328	143700	569977070	1893	1893	1893	1893	510
373	20250328	143600	569011640	1893	1893	1893	1893	78
374	20250328	143500	568863986	1885	1884	1893	1884	912
375	20250328	143400	567145718	1894	1888	1894	1880	13242
376	20250328	143300	542192549	1889	1894	1894	1889	4500
377	20250328	143200	533690826	1895	1895	1895	1895	20
378	20250328	143100	533652926	1894	1894	1894	1894	0
379	20250328	143000	533652926	1894	1894	1894	1894	11
380	20250328	142900	533632092	1897	1897	1897	1897	0
381	20250328	142800	533632092	1897	1897	1897	1897	100
382	20250328	142700	533442392	1894	1894	1894	1894	0
383	20250328	142600	533442392	1894	1894	1894	1894	200
384	20250328	142500	533063592	1895	1897	1897	1895	5035
385	20250328	142400	523522194	1897	1898	1898	1897	12
386	20250328	142300	523499420	1898	1898	1898	1898	1
387	20250328	142200	523497522	1890	1899	1899	1888	2981
388	20250328	142100	517862920	1900	1900	1900	1900	2
389	20250328	142000	517859120	1894	1894	1894	1894	0
390	20250328	141900	517859120	1894	1894	1894	1894	800
391	20250328	141800	516343920	1900	1895	1900	1895	102
392	20250328	141700	516150620	1900	1900	1900	1900	1
393	20250328	141600	516148720	1900	1900	1900	1900	53
394	20250328	141500	516048020	1900	1896	1900	1896	401
395	20250328	141400	515287321	1895	1895	1895	1895	138
396	20250328	141300	515025811	1895	1895	1895	1895	0
397	20250328	141200	515025811	1895	1895	1895	1895	3
398	20250328	141100	515020126	1895	1896	1896	1895	103
399	20250328	141000	514824891	1896	1896	1896	1896	2
400	20250328	140900	514821099	1896	1896	1896	1896	0
401	20250328	140800	514821099	1896	1896	1896	1896	10
402	20250328	140700	514802139	1896	1896	1896	1896	2001
403	20250328	140600	511008243	1896	1896	1896	1896	1
404	20250328	140500	511006347	1896	1896	1896	1896	0
405	20250328	140400	511006347	1896	1896	1896	1896	3
406	20250328	140300	511000659	1896	1897	1897	1895	8
407	20250328	140200	510985490	1888	1893	1893	1888	3060
408	20250328	140100	505204030	1893	1895	1895	1893	60
409	20250328	140000	505090446	1902	1902	1902	1902	0
410	20250328	135900	505090446	1902	1902	1902	1902	0
411	20250328	135800	505090446	1902	1902	1902	1902	342
412	20250328	135700	504439962	1902	1895	1902	1895	139
413	20250328	135600	504176477	1895	1895	1895	1895	1
414	20250328	135500	504174582	1895	1895	1895	1895	434
415	20250328	135400	503352152	1895	1895	1895	1895	1
416	20250328	135300	503350257	1895	1895	1895	1895	25
417	20250328	135200	503302882	1889	1889	1889	1889	0
418	20250328	135100	503302882	1889	1895	1895	1889	1300
419	20250328	135000	500845171	1899	1899	1899	1899	100
420	20250328	134900	500655271	1899	1899	1899	1899	0
421	20250328	134800	500655271	1899	1899	1899	1899	1
422	20250328	134700	500653372	1897	1897	1897	1897	3
423	20250328	134600	500647681	1899	1899	1899	1899	35
424	20250328	134500	500581216	1899	1899	1899	1899	18
425	20250328	134400	500547034	1899	1899	1899	1899	24
426	20250328	134300	500501458	1899	1896	1899	1896	31
427	20250328	134200	500442676	1896	1894	1896	1894	1020
428	20250328	134100	498510754	1894	1895	1895	1894	1001
429	20250328	134000	496613860	1895	1893	1895	1888	97
430	20250328	133900	496430624	1895	1895	1895	1888	129
431	20250328	133800	496186943	1888	1895	1895	1887	3702
432	20250328	133700	489183114	1895	1898	1898	1895	641
433	20250328	133600	487967663	1902	1902	1902	1898	110
434	20250328	133500	487758875	1903	1903	1903	1903	0
435	20250328	133400	487758875	1903	1903	1903	1903	21
436	20250328	133300	487718912	1903	1898	1903	1898	44
437	20250328	133200	487635395	1899	1903	1903	1899	54
438	20250328	133100	487532753	1904	1904	1904	1904	0
439	20250328	133000	487532753	1904	1904	1904	1904	0
440	20250328	132900	487532753	1904	1896	1904	1896	201
441	20250328	132800	487150854	1896	1897	1897	1896	140
442	20250328	132700	486885301	1898	1899	1899	1898	1204
443	20250328	132600	484600051	1899	1901	1901	1899	104
444	20250328	132500	484402496	1905	1902	1905	1902	2
445	20250328	132400	484398689	1905	1899	1905	1898	659
446	20250328	132300	483147250	1900	1905	1905	1900	6213
447	20250328	132200	471342401	1904	1905	1905	1901	4009
448	20250328	132100	463720101	1905	1905	1905	1905	0
449	20250328	132000	463720101	1905	1905	1905	1905	29
450	20250328	131900	463664856	1905	1905	1905	1902	618
451	20250328	131800	462489360	1905	1905	1905	1902	42
452	20250328	131700	462409452	1902	1905	1905	1902	2274
453	20250328	131600	458081973	1904	1905	1905	1904	55
454	20250328	131500	457977243	1905	1905	1905	1905	100
455	20250328	131400	457786743	1905	1905	1905	1905	503
456	20250328	131300	456828528	1905	1910	1910	1905	110
457	20250328	131200	456618928	1910	1910	1910	1910	7
458	20250328	131100	456605558	1904	1905	1905	1904	80
459	20250328	131000	456453236	1911	1911	1911	1911	1
460	20250328	130900	456451325	1904	1906	1906	1904	100
461	20250328	130800	456260919	1911	1910	1911	1908	12
462	20250328	130700	456238011	1912	1912	1912	1912	0
463	20250328	130600	456238011	1912	1906	1912	1903	4332
464	20250328	130500	447966901	1906	1906	1906	1906	1
465	20250328	130400	447964995	1908	1908	1908	1908	207
466	20250328	130300	447570039	1905	1905	1905	1905	112
467	20250328	130200	447356679	1905	1905	1905	1903	412
468	20250328	130100	446572334	1907	1907	1907	1903	81
469	20250328	130000	446418183	1903	1907	1907	1903	30
470	20250328	125900	446361083	1908	1908	1908	1902	52
471	20250328	125800	446262152	1902	1907	1908	1902	367
472	20250328	125700	445564052	1907	1905	1907	1902	2822
473	20250328	125600	440193350	1905	1910	1910	1905	69
474	20250328	125500	440061855	1910	1907	1910	1904	3066
475	20250328	125400	434222225	1907	1907	1907	1907	0
476	20250328	125300	434222225	1907	1907	1907	1907	1516
477	20250328	125200	431331213	1908	1908	1908	1908	80
478	20250328	125100	431178573	1907	1907	1907	1907	0
479	20250328	125000	431178573	1907	1907	1907	1907	120
480	20250328	124900	430949733	1907	1906	1907	1906	600
481	20250328	124800	429805833	1906	1906	1906	1906	1031
482	20250328	124700	427840747	1909	1909	1909	1909	1
483	20250328	124600	427838838	1911	1911	1911	1911	5
484	20250328	124500	427829283	1911	1911	1911	1911	1
485	20250328	124400	427827372	1905	1906	1906	1905	101
486	20250328	124300	427634963	1906	1907	1907	1906	4962
487	20250328	124200	418173830	1911	1907	1911	1907	231
488	20250328	124100	417732393	1908	1908	1908	1908	485
489	20250328	124000	416807013	1908	1910	1910	1908	211
490	20250328	123900	416404422	1911	1911	1911	1911	0
491	20250328	123800	416404422	1911	1911	1911	1911	278
492	20250328	123700	415873164	1911	1908	1911	1908	9669
493	20250328	123600	397424676	1907	1908	1908	1907	393
494	20250328	123500	396674882	1908	1908	1908	1908	0
495	20250328	123400	396674882	1908	1908	1908	1908	0
496	20250328	123300	396674882	1908	1909	1909	1908	371
497	20250328	123200	395967012	1913	1913	1913	1913	4
498	20250328	123100	395959360	1909	1909	1909	1909	4
499	20250328	123000	395951724	1910	1910	1910	1910	0
500	20250328	122900	395951724	1910	1910	1910	1910	318
501	20250328	122800	395344344	1910	1909	1910	1908	944
502	20250328	122700	393542259	1910	1911	1911	1910	269
503	20250328	122600	393028467	1914	1914	1914	1914	0
504	20250328	122500	393028467	1914	1915	1915	1914	2
505	20250328	122400	393024638	1915	1915	1915	1915	0
506	20250328	122300	393024638	1915	1915	1915	1915	0
507	20250328	122200	393024638	1915	1915	1915	1915	0
508	20250328	122100	393024638	1915	1915	1915	1915	0
509	20250328	122000	393024638	1915	1915	1915	1915	0
510	20250328	121900	393024638	1915	1915	1915	1915	0
511	20250328	121800	393024638	1915	1918	1918	1915	240
512	20250328	121700	392564960	1918	1921	1921	1918	18
513	20250328	121600	392530411	1910	1916	1916	1910	130
514	20250328	121500	392282048	1919	1919	1919	1911	64
515	20250328	121400	392159651	1919	1921	1921	1912	1183
516	20250328	121300	389897040	1919	1919	1919	1919	100
517	20250328	121200	389705140	1921	1921	1921	1921	0
518	20250328	121100	389705140	1921	1921	1921	1921	1
519	20250328	121000	389703219	1921	1920	1921	1920	146
520	20250328	120900	389422754	1921	1912	1921	1912	11
521	20250328	120800	389401713	1912	1920	1920	1912	102
522	20250328	120700	389206658	1921	1921	1921	1921	0
523	20250328	120600	389206658	1921	1921	1921	1921	0
524	20250328	120500	389206658	1921	1921	1921	1921	0
525	20250328	120400	389206658	1921	1918	1921	1918	500
526	20250328	120300	388247115	1919	1919	1919	1919	0
527	20250328	120200	388247115	1919	1915	1919	1913	21
528	20250328	120100	388206899	1919	1914	1920	1913	504
529	20250328	120000	387241041	1919	1908	1920	1908	327
530	20250328	115900	386615372	1908	1907	1908	1907	241
531	20250328	115800	386155645	1907	1908	1908	1907	30
532	20250328	115700	386098426	1907	1912	1919	1907	2010
533	20250328	115600	382263040	1920	1916	1920	1916	101
534	20250328	115500	382069351	1910	1910	1910	1910	3
535	20250328	115400	382063621	1909	1910	1910	1908	404
536	20250328	115300	381292678	1915	1915	1915	1915	30
537	20250328	115200	381235228	1909	1910	1910	1909	2186
538	20250328	115100	377061654	1909	1909	1909	1909	0
539	20250328	115000	377061654	1909	1910	1910	1909	105
540	20250328	114900	376861109	1910	1910	1910	1910	0
541	20250328	114800	376861109	1910	1910	1910	1910	8
542	20250328	114700	376845829	1909	1909	1909	1909	0
543	20250328	114600	376845829	1909	1909	1909	1909	358
544	20250328	114500	376162407	1910	1910	1910	1910	0
545	20250328	114400	376162407	1910	1910	1910	1910	859
546	20250328	114300	374521717	1910	1913	1913	1910	1322
547	20250328	114200	371996585	1913	1913	1913	1913	1
548	20250328	114100	371994672	1913	1913	1913	1913	1
549	20250328	114000	371992759	1919	1913	1919	1913	2
550	20250328	113900	371988927	1915	1915	1915	1915	5
551	20250328	113800	371979352	1920	1920	1920	1920	0
552	20250328	113700	371979352	1920	1915	1920	1910	21
553	20250328	113600	371939222	1921	1921	1921	1921	20
554	20250328	113500	371900802	1921	1921	1921	1921	0
555	20250328	113400	371900802	1921	1910	1921	1910	153
556	20250328	113300	371608513	1910	1912	1912	1910	280
557	20250328	113200	371073660	1911	1911	1911	1911	0
558	20250328	113100	371073660	1911	1911	1911	1911	393
559	20250328	113000	370322637	1912	1912	1912	1911	202
560	20250328	112900	369936414	1912	1916	1916	1912	33
561	20250328	112800	369873266	1916	1916	1916	1916	39
562	20250328	112700	369798542	1921	1920	1921	1919	7
563	20250328	112600	369785102	1920	1920	1920	1920	109
564	20250328	112500	369575822	1920	1920	1920	1920	0
565	20250328	112400	369575822	1920	1915	1920	1915	4801
566	20250328	112300	360381902	1915	1915	1915	1915	535
567	20250328	112200	359357377	1915	1914	1915	1914	518
568	20250328	112100	358365425	1913	1913	1913	1913	444
569	20250328	112000	357516053	1913	1913	1913	1913	0
570	20250328	111900	357516053	1913	1915	1915	1913	122
571	20250328	111800	357282555	1915	1915	1915	1915	3
572	20250328	111700	357276810	1922	1922	1922	1922	1
573	20250328	111600	357274888	1922	1922	1922	1922	30
574	20250328	111500	357217228	1922	1913	1922	1913	167
575	20250328	111400	356897522	1913	1920	1920	1910	3377
576	20250328	111300	350438936	1926	1922	1926	1922	84
577	20250328	111200	350277478	1921	1919	1921	1919	555
578	20250328	111100	349211605	1913	1913	1913	1913	100
579	20250328	111000	349020305	1913	1916	1916	1913	130
580	20250328	110900	348771297	1921	1921	1921	1920	91
581	20250328	110800	348596536	1921	1920	1921	1920	290
582	20250328	110700	348039666	1920	1920	1920	1920	1
583	20250328	110600	348037746	1915	1915	1915	1915	212
584	20250328	110500	347631766	1913	1913	1913	1913	4
585	20250328	110400	347624114	1915	1915	1915	1915	0
586	20250328	110300	347624114	1915	1917	1917	1915	707
587	20250328	110200	346269695	1919	1921	1921	1919	570
588	20250328	110100	345175166	1921	1924	1927	1921	473
589	20250328	110000	344266221	1927	1927	1927	1927	0
590	20250328	105900	344266221	1927	1927	1927	1927	0
591	20250328	105800	344266221	1927	1927	1927	1927	0
592	20250328	105700	344266221	1927	1927	1927	1927	63
593	20250328	105600	344144820	1927	1924	1927	1924	305
594	20250328	105500	343557994	1927	1927	1927	1927	1
595	20250328	105400	343556067	1922	1924	1924	1922	1700
596	20250328	105300	340288665	1927	1927	1927	1927	0
597	20250328	105200	340288665	1927	1927	1927	1927	4
598	20250328	105100	340280957	1927	1921	1927	1920	597
599	20250328	105000	339134153	1921	1921	1921	1921	1
600	20250328	104900	339132232	1920	1927	1927	1920	232
601	20250328	104800	338685357	1927	1927	1927	1927	0
602	20250328	104700	338685357	1927	1927	1927	1927	5
603	20250328	104600	338675722	1927	1934	1941	1927	927
604	20250328	104500	336887472	1943	1943	1943	1943	4
605	20250328	104400	336879700	1944	1943	1944	1943	560
606	20250328	104300	335791210	1945	1942	1945	1942	12
607	20250328	104200	335767878	1941	1941	1941	1940	503
608	20250328	104100	334791621	1940	1940	1940	1940	515
609	20250328	104000	333792521	1940	1931	1940	1931	12047
610	20250328	103900	310494248	1931	1925	1931	1925	2775
611	20250328	103800	305145037	1925	1924	1925	1924	1601
612	20250328	103700	302064113	1924	1924	1924	1924	70
613	20250328	103600	301929433	1924	1920	1924	1920	2
614	20250328	103500	301925589	1924	1921	1924	1921	19
615	20250328	103400	301889081	1920	1920	1920	1920	1
616	20250328	103300	301887161	1921	1917	1921	1917	501
617	20250328	103200	300926740	1920	1921	1921	1920	846
618	20250328	103100	299302074	1927	1927	1927	1927	0
619	20250328	103000	299302074	1927	1925	1927	1925	259
620	20250328	102900	298803187	1926	1926	1926	1926	0
621	20250328	102800	298803187	1926	1926	1926	1926	0
622	20250328	102700	298803187	1926	1926	1926	1926	100
623	20250328	102600	298610587	1926	1926	1926	1926	2
624	20250328	102500	298606735	1925	1925	1925	1924	452
625	20250328	102400	297737081	1925	1928	1928	1925	356
626	20250328	102300	297051775	1928	1928	1928	1928	2
627	20250328	102200	297047919	1928	1928	1928	1928	0
628	20250328	102100	297047919	1928	1931	1931	1928	158
629	20250328	102000	296743286	1921	1931	1931	1921	2726
630	20250328	101900	291497426	1930	1930	1930	1930	50
631	20250328	101800	291400926	1930	1929	1930	1929	211
632	20250328	101700	290993797	1928	1920	1928	1920	4915
633	20250328	101600	281535200	1920	1920	1920	1920	1
634	20250328	101500	281533280	1922	1922	1924	1922	5
635	20250328	101400	281523667	1915	1925	1925	1915	16
636	20250328	101300	281492967	1925	1925	1925	1925	21
637	20250328	101200	281452542	1925	1918	1925	1918	956
638	20250328	101100	279617406	1921	1918	1921	1918	2010
639	20250328	101000	275760358	1918	1917	1918	1914	511
640	20250328	100900	274780763	1915	1915	1915	1915	843
641	20250328	100800	273166418	1915	1915	1915	1915	1363
642	20250328	100700	270556273	1915	1915	1915	1915	0
643	20250328	100600	270556273	1915	1915	1915	1915	179
644	20250328	100500	270213488	1916	1916	1916	1916	156
645	20250328	100400	269914592	1916	1916	1916	1915	707
646	20250328	100300	268560141	1917	1916	1917	1916	171
647	20250328	100200	268232435	1915	1913	1915	1913	1816
648	20250328	100100	264756232	1909	1909	1909	1909	2855
649	20250328	100000	259306037	1914	1914	1914	1914	10
650	20250328	095900	259286897	1914	1914	1914	1903	1367
651	20250328	095800	256684823	1914	1910	1914	1903	562
652	20250328	095700	255613059	1915	1915	1915	1915	281
653	20250328	095600	255074944	1915	1910	1915	1910	1039
654	20250328	095500	253087558	1903	1903	1903	1903	700
655	20250328	095400	251755458	1903	1903	1903	1902	1415
656	20250328	095300	249064083	1914	1906	1914	1901	4958
657	20250328	095200	239622482	1915	1913	1915	1907	11303
658	20250328	095100	218054580	1915	1915	1915	1915	51
659	20250328	095000	217956915	1917	1915	1917	1915	796
660	20250328	094900	216431077	1915	1915	1915	1914	53
661	20250328	094800	216329632	1914	1914	1914	1914	420
662	20250328	094700	215525752	1914	1911	1914	1908	5247
663	20250328	094600	205498722	1911	1911	1911	1911	52
664	20250328	094500	205399350	1911	1912	1912	1909	1236
665	20250328	094400	203038983	1912	1911	1917	1911	342
666	20250328	094300	202385374	1910	1910	1911	1910	1514
667	20250328	094200	199493533	1911	1910	1911	1910	1214
668	20250328	094100	197173779	1910	1913	1913	1910	1458
669	20250328	094000	194387424	1913	1913	1913	1913	1281
670	20250328	093900	191936871	1913	1917	1917	1912	1745
671	20250328	093800	188598324	1917	1917	1917	1914	2584
672	20250328	093700	183649849	1916	1917	1917	1916	106
673	20250328	093600	183446747	1916	1919	1919	1916	236
674	20250328	093500	182994547	1918	1918	1919	1918	581
675	20250328	093400	181880180	1915	1915	1915	1915	1118
676	20250328	093300	179739210	1916	1916	1918	1916	1016
677	20250328	093200	177792288	1919	1919	1919	1919	2
678	20250328	093100	177788450	1920	1920	1920	1920	3
679	20250328	093000	177782690	1916	1916	1920	1915	2033
680	20250328	092900	173887462	1916	1916	1920	1916	713
681	20250328	092800	172520887	1919	1920	1920	1919	105
682	20250328	092700	172319387	1916	1921	1921	1910	3519
683	20250328	092600	165572420	1922	1924	1925	1922	363
684	20250328	092500	164874653	1925	1920	1925	1920	1205
685	20250328	092400	162561048	1920	1926	1926	1920	1644
686	20250328	092300	159400536	1930	1927	1930	1926	502
687	20250328	092200	158433340	1930	1932	1932	1930	83
688	20250328	092100	158273127	1933	1928	1933	1928	635
689	20250328	092000	157046829	1932	1928	1932	1925	4150
690	20250328	091900	149040503	1925	1925	1925	1925	101
691	20250328	091800	148846078	1928	1928	1928	1919	153
692	20250328	091700	148551838	1928	1918	1928	1918	8500
693	20250328	091600	132193619	1920	1916	1920	1916	118
694	20250328	091500	131967080	1924	1919	1926	1916	96
695	20250328	091400	131783099	1920	1912	1926	1907	4370
696	20250328	091300	123419553	1915	1928	1928	1907	5146
697	20250328	091200	113580059	1916	1918	1930	1916	450
698	20250328	091100	112717071	1930	1933	1933	1916	1278
699	20250328	091000	110263673	1933	1925	1934	1912	2855
700	20250328	090900	104781539	1922	1936	1936	1922	50
701	20250328	090800	104685425	1939	1930	1939	1922	26232
702	20250328	090700	54068922	1941	1947	1947	1930	4515
703	20250328	090600	45352803	1947	1931	1947	1931	813
704	20250328	090500	43782478	1947	1948	1948	1947	170
705	20250328	090400	43451483	1949	1951	1951	1931	668
706	20250328	090300	42159109	1956	1928	1956	1923	7815
707	20250328	090200	27079132	1927	1951	1957	1927	12248
708	20250328	090100	3334949	1957	1952	1957	1947	1336
709	20250328	090000	728344	1957	1952	1957	1952	373