KissMeData/331380/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	212700	86453324	1953	1953	1953	1953	3337
3	20250304	212600	86453324	1953	1953	1953	1953	0
4	20250304	212500	86453324	1953	1953	1953	1953	0
5	20250304	212400	86453324	1953	1953	1953	1953	0
6	20250304	212300	86453324	1953	1953	1953	1953	0
7	20250304	212200	86453324	1953	1953	1953	1953	0
8	20250304	212100	86453324	1953	1953	1953	1953	0
9	20250304	212000	86453324	1953	1953	1953	1953	0
10	20250304	211900	86453324	1953	1953	1953	1953	0
11	20250304	211800	86453324	1953	1953	1953	1953	0
12	20250304	211700	86453324	1953	1953	1953	1953	0
13	20250304	211600	86453324	1953	1953	1953	1953	0
14	20250304	211500	86453324	1953	1953	1953	1953	0
15	20250304	211400	86453324	1953	1953	1953	1953	0
16	20250304	211300	86453324	1953	1953	1953	1953	0
17	20250304	211200	86453324	1953	1953	1953	1953	0
18	20250304	211100	86453324	1953	1953	1953	1953	0
19	20250304	211000	86453324	1953	1953	1953	1953	0
20	20250304	210900	86453324	1953	1953	1953	1953	0
21	20250304	210800	86453324	1953	1953	1953	1953	0
22	20250304	210700	86453324	1953	1953	1953	1953	0
23	20250304	210600	86453324	1953	1953	1953	1953	0
24	20250304	210500	86453324	1953	1953	1953	1953	0
25	20250304	210400	86453324	1953	1953	1953	1953	0
26	20250304	210300	86453324	1953	1953	1953	1953	0
27	20250304	210200	86453324	1953	1953	1953	1953	0
28	20250304	210100	86453324	1953	1953	1953	1953	0
29	20250304	210000	86453324	1953	1953	1953	1953	0
30	20250304	205900	86453324	1953	1953	1953	1953	0
31	20250304	205800	86453324	1953	1953	1953	1953	0
32	20250304	205700	86453324	1953	1953	1953	1953	3337
33	20250304	205600	86453324	1953	1953	1953	1953	0
34	20250304	205500	86453324	1953	1953	1953	1953	0
35	20250304	205400	86453324	1953	1953	1953	1953	0
36	20250304	205300	86453324	1953	1953	1953	1953	0
37	20250304	205200	86453324	1953	1953	1953	1953	0
38	20250304	205100	86453324	1953	1953	1953	1953	0
39	20250304	205000	86453324	1953	1953	1953	1953	0
40	20250304	204900	86453324	1953	1953	1953	1953	0
41	20250304	204800	86453324	1953	1953	1953	1953	0
42	20250304	204700	86453324	1953	1953	1953	1953	0
43	20250304	204600	86453324	1953	1953	1953	1953	0
44	20250304	204500	86453324	1953	1953	1953	1953	0
45	20250304	204400	86453324	1953	1953	1953	1953	0
46	20250304	204300	86453324	1953	1953	1953	1953	0
47	20250304	204200	86453324	1953	1953	1953	1953	0
48	20250304	204100	86453324	1953	1953	1953	1953	0
49	20250304	204000	86453324	1953	1953	1953	1953	0
50	20250304	203900	86453324	1953	1953	1953	1953	0
51	20250304	203800	86453324	1953	1953	1953	1953	0
52	20250304	203700	86453324	1953	1953	1953	1953	0
53	20250304	203600	86453324	1953	1953	1953	1953	0
54	20250304	203500	86453324	1953	1953	1953	1953	0
55	20250304	203400	86453324	1953	1953	1953	1953	0
56	20250304	203300	86453324	1953	1953	1953	1953	0
57	20250304	203200	86453324	1953	1953	1953	1953	0
58	20250304	203100	86453324	1953	1953	1953	1953	0
59	20250304	203000	86453324	1953	1953	1953	1953	0
60	20250304	202900	86453324	1953	1953	1953	1953	0
61	20250304	202800	86453324	1953	1953	1953	1953	0
62	20250304	202700	86453324	1953	1953	1953	1953	3337
63	20250304	202600	86453324	1953	1953	1953	1953	0
64	20250304	202500	86453324	1953	1953	1953	1953	0
65	20250304	202400	86453324	1953	1953	1953	1953	0
66	20250304	202300	86453324	1953	1953	1953	1953	0
67	20250304	202200	86453324	1953	1953	1953	1953	0
68	20250304	202100	86453324	1953	1953	1953	1953	0
69	20250304	202000	86453324	1953	1953	1953	1953	0
70	20250304	201900	86453324	1953	1953	1953	1953	0
71	20250304	201800	86453324	1953	1953	1953	1953	0
72	20250304	201700	86453324	1953	1953	1953	1953	0
73	20250304	201600	86453324	1953	1953	1953	1953	0
74	20250304	201500	86453324	1953	1953	1953	1953	0
75	20250304	201400	86453324	1953	1953	1953	1953	0
76	20250304	201300	86453324	1953	1953	1953	1953	0
77	20250304	201200	86453324	1953	1953	1953	1953	0
78	20250304	201100	86453324	1953	1953	1953	1953	0
79	20250304	201000	86453324	1953	1953	1953	1953	0
80	20250304	200900	86453324	1953	1953	1953	1953	0
81	20250304	200800	86453324	1953	1953	1953	1953	0
82	20250304	200700	86453324	1953	1953	1953	1953	0
83	20250304	200600	86453324	1953	1953	1953	1953	0
84	20250304	200500	86453324	1953	1953	1953	1953	0
85	20250304	200400	86453324	1953	1953	1953	1953	0
86	20250304	200300	86453324	1953	1953	1953	1953	0
87	20250304	200200	86453324	1953	1953	1953	1953	0
88	20250304	200100	86453324	1953	1953	1953	1953	0
89	20250304	200000	86453324	1953	1953	1953	1953	0
90	20250304	195900	86453324	1953	1953	1953	1953	0
91	20250304	195800	86453324	1953	1953	1953	1953	0
92	20250304	195700	86453324	1953	1953	1953	1953	3337
93	20250304	195600	86453324	1953	1953	1953	1953	0
94	20250304	195500	86453324	1953	1953	1953	1953	0
95	20250304	195400	86453324	1953	1953	1953	1953	0
96	20250304	195300	86453324	1953	1953	1953	1953	0
97	20250304	195200	86453324	1953	1953	1953	1953	0
98	20250304	195100	86453324	1953	1953	1953	1953	0
99	20250304	195000	86453324	1953	1953	1953	1953	0
100	20250304	194900	86453324	1953	1953	1953	1953	0
101	20250304	194800	86453324	1953	1953	1953	1953	0
102	20250304	194700	86453324	1953	1953	1953	1953	0
103	20250304	194600	86453324	1953	1953	1953	1953	0
104	20250304	194500	86453324	1953	1953	1953	1953	0
105	20250304	194400	86453324	1953	1953	1953	1953	0
106	20250304	194300	86453324	1953	1953	1953	1953	0
107	20250304	194200	86453324	1953	1953	1953	1953	0
108	20250304	194100	86453324	1953	1953	1953	1953	0
109	20250304	194000	86453324	1953	1953	1953	1953	0
110	20250304	193900	86453324	1953	1953	1953	1953	0
111	20250304	193800	86453324	1953	1953	1953	1953	0
112	20250304	193700	86453324	1953	1953	1953	1953	0
113	20250304	193600	86453324	1953	1953	1953	1953	0
114	20250304	193500	86453324	1953	1953	1953	1953	0
115	20250304	193400	86453324	1953	1953	1953	1953	0
116	20250304	193300	86453324	1953	1953	1953	1953	0
117	20250304	193200	86453324	1953	1953	1953	1953	0
118	20250304	193100	86453324	1953	1953	1953	1953	0
119	20250304	193000	86453324	1953	1953	1953	1953	0
120	20250304	192900	86453324	1953	1953	1953	1953	0
121	20250304	192800	86453324	1953	1953	1953	1953	0
122	20250304	192700	86453324	1953	1953	1953	1953	3337
123	20250304	192600	86453324	1953	1953	1953	1953	0
124	20250304	192500	86453324	1953	1953	1953	1953	0
125	20250304	192400	86453324	1953	1953	1953	1953	0
126	20250304	192300	86453324	1953	1953	1953	1953	0
127	20250304	192200	86453324	1953	1953	1953	1953	0
128	20250304	192100	86453324	1953	1953	1953	1953	0
129	20250304	192000	86453324	1953	1953	1953	1953	0
130	20250304	191900	86453324	1953	1953	1953	1953	0
131	20250304	191800	86453324	1953	1953	1953	1953	0
132	20250304	191700	86453324	1953	1953	1953	1953	0
133	20250304	191600	86453324	1953	1953	1953	1953	0
134	20250304	191500	86453324	1953	1953	1953	1953	0
135	20250304	191400	86453324	1953	1953	1953	1953	0
136	20250304	191300	86453324	1953	1953	1953	1953	0
137	20250304	191200	86453324	1953	1953	1953	1953	0
138	20250304	191100	86453324	1953	1953	1953	1953	0
139	20250304	191000	86453324	1953	1953	1953	1953	0
140	20250304	190900	86453324	1953	1953	1953	1953	0
141	20250304	190800	86453324	1953	1953	1953	1953	0
142	20250304	190700	86453324	1953	1953	1953	1953	0
143	20250304	190600	86453324	1953	1953	1953	1953	0
144	20250304	190500	86453324	1953	1953	1953	1953	0
145	20250304	190400	86453324	1953	1953	1953	1953	0
146	20250304	190300	86453324	1953	1953	1953	1953	0
147	20250304	190200	86453324	1953	1953	1953	1953	0
148	20250304	190100	86453324	1953	1953	1953	1953	0
149	20250304	190000	86453324	1953	1953	1953	1953	0
150	20250304	185900	86453324	1953	1953	1953	1953	0
151	20250304	185800	86453324	1953	1953	1953	1953	0
152	20250304	185700	86453324	1953	1953	1953	1953	3337
153	20250304	185600	86453324	1953	1953	1953	1953	0
154	20250304	185500	86453324	1953	1953	1953	1953	0
155	20250304	185400	86453324	1953	1953	1953	1953	0
156	20250304	185300	86453324	1953	1953	1953	1953	0
157	20250304	185200	86453324	1953	1953	1953	1953	0
158	20250304	185100	86453324	1953	1953	1953	1953	0
159	20250304	185000	86453324	1953	1953	1953	1953	0
160	20250304	184900	86453324	1953	1953	1953	1953	0
161	20250304	184800	86453324	1953	1953	1953	1953	0
162	20250304	184700	86453324	1953	1953	1953	1953	0
163	20250304	184600	86453324	1953	1953	1953	1953	0
164	20250304	184500	86453324	1953	1953	1953	1953	0
165	20250304	184400	86453324	1953	1953	1953	1953	0
166	20250304	184300	86453324	1953	1953	1953	1953	0
167	20250304	184200	86453324	1953	1953	1953	1953	0
168	20250304	184100	86453324	1953	1953	1953	1953	0
169	20250304	184000	86453324	1953	1953	1953	1953	0
170	20250304	183900	86453324	1953	1953	1953	1953	0
171	20250304	183800	86453324	1953	1953	1953	1953	0
172	20250304	183700	86453324	1953	1953	1953	1953	0
173	20250304	183600	86453324	1953	1953	1953	1953	0
174	20250304	183500	86453324	1953	1953	1953	1953	0
175	20250304	183400	86453324	1953	1953	1953	1953	0
176	20250304	183300	86453324	1953	1953	1953	1953	0
177	20250304	183200	86453324	1953	1953	1953	1953	0
178	20250304	183100	86453324	1953	1953	1953	1953	0
179	20250304	183000	86453324	1953	1953	1953	1953	0
180	20250304	182900	86453324	1953	1953	1953	1953	0
181	20250304	182800	86453324	1953	1953	1953	1953	0
182	20250304	182700	86453324	1953	1953	1953	1953	3337
183	20250304	182600	86453324	1953	1953	1953	1953	0
184	20250304	182500	86453324	1953	1953	1953	1953	0
185	20250304	182400	86453324	1953	1953	1953	1953	0
186	20250304	182300	86453324	1953	1953	1953	1953	0
187	20250304	182200	86453324	1953	1953	1953	1953	0
188	20250304	182100	86453324	1953	1953	1953	1953	0
189	20250304	182000	86453324	1953	1953	1953	1953	0
190	20250304	181900	86453324	1953	1953	1953	1953	0
191	20250304	181800	86453324	1953	1953	1953	1953	0
192	20250304	181700	86453324	1953	1953	1953	1953	0
193	20250304	181600	86453324	1953	1953	1953	1953	0
194	20250304	181500	86453324	1953	1953	1953	1953	0
195	20250304	181400	86453324	1953	1953	1953	1953	0
196	20250304	181300	86453324	1953	1953	1953	1953	0
197	20250304	181200	86453324	1953	1953	1953	1953	0
198	20250304	181100	86453324	1953	1953	1953	1953	0
199	20250304	181000	86453324	1953	1953	1953	1953	0
200	20250304	180900	86453324	1953	1953	1953	1953	0
201	20250304	180800	86453324	1953	1953	1953	1953	0
202	20250304	180700	86453324	1953	1953	1953	1953	0
203	20250304	180600	86453324	1953	1953	1953	1953	0
204	20250304	180500	86453324	1953	1953	1953	1953	0
205	20250304	180400	86453324	1953	1953	1953	1953	0
206	20250304	180300	86453324	1953	1953	1953	1953	0
207	20250304	180200	86453324	1953	1953	1953	1953	0
208	20250304	180100	86453324	1953	1953	1953	1953	0
209	20250304	180000	86453324	1953	1953	1953	1953	0
210	20250304	175900	86453324	1953	1953	1953	1953	0
211	20250304	175800	86453324	1953	1953	1953	1953	0
212	20250304	175700	86453324	1953	1953	1953	1953	3337
213	20250304	175600	86453324	1953	1953	1953	1953	0
214	20250304	175500	86453324	1953	1953	1953	1953	0
215	20250304	175400	86453324	1953	1953	1953	1953	0
216	20250304	175300	86453324	1953	1953	1953	1953	0
217	20250304	175200	86453324	1953	1953	1953	1953	0
218	20250304	175100	86453324	1953	1953	1953	1953	0
219	20250304	175000	86453324	1953	1953	1953	1953	0
220	20250304	174900	86453324	1953	1953	1953	1953	0
221	20250304	174800	86453324	1953	1953	1953	1953	0
222	20250304	174700	86453324	1953	1953	1953	1953	0
223	20250304	174600	86453324	1953	1953	1953	1953	0
224	20250304	174500	86453324	1953	1953	1953	1953	0
225	20250304	174400	86453324	1953	1953	1953	1953	0
226	20250304	174300	86453324	1953	1953	1953	1953	0
227	20250304	174200	86453324	1953	1953	1953	1953	0
228	20250304	174100	86453324	1953	1953	1953	1953	0
229	20250304	174000	86453324	1953	1953	1953	1953	0
230	20250304	173900	86453324	1953	1953	1953	1953	0
231	20250304	173800	86453324	1953	1953	1953	1953	0
232	20250304	173700	86453324	1953	1953	1953	1953	0
233	20250304	173600	86453324	1953	1953	1953	1953	0
234	20250304	173500	86453324	1953	1953	1953	1953	0
235	20250304	173400	86453324	1953	1953	1953	1953	0
236	20250304	173300	86453324	1953	1953	1953	1953	0
237	20250304	173200	86453324	1953	1953	1953	1953	0
238	20250304	173100	86453324	1953	1953	1953	1953	0
239	20250304	173000	86453324	1953	1953	1953	1953	0
240	20250304	172900	86453324	1953	1953	1953	1953	0
241	20250304	172800	86453324	1953	1953	1953	1953	0
242	20250304	172700	86453324	1953	1953	1953	1953	3337
243	20250304	172600	86453324	1953	1953	1953	1953	0
244	20250304	172500	86453324	1953	1953	1953	1953	0
245	20250304	172400	86453324	1953	1953	1953	1953	0
246	20250304	172300	86453324	1953	1953	1953	1953	0
247	20250304	172200	86453324	1953	1953	1953	1953	0
248	20250304	172100	86453324	1953	1953	1953	1953	0
249	20250304	172000	86453324	1953	1953	1953	1953	0
250	20250304	171900	86453324	1953	1953	1953	1953	0
251	20250304	171800	86453324	1953	1953	1953	1953	0
252	20250304	171700	86453324	1953	1953	1953	1953	0
253	20250304	171600	86453324	1953	1953	1953	1953	0
254	20250304	171500	86453324	1953	1953	1953	1953	0
255	20250304	171400	86453324	1953	1953	1953	1953	0
256	20250304	171300	86453324	1953	1953	1953	1953	0
257	20250304	171200	86453324	1953	1953	1953	1953	0
258	20250304	171100	86453324	1953	1953	1953	1953	0
259	20250304	171000	86453324	1953	1953	1953	1953	0
260	20250304	170900	86453324	1953	1953	1953	1953	0
261	20250304	170800	86453324	1953	1953	1953	1953	0
262	20250304	170700	86453324	1953	1953	1953	1953	0
263	20250304	170600	86453324	1953	1953	1953	1953	0
264	20250304	170500	86453324	1953	1953	1953	1953	0
265	20250304	170400	86453324	1953	1953	1953	1953	0
266	20250304	170300	86453324	1953	1953	1953	1953	0
267	20250304	170200	86453324	1953	1953	1953	1953	0
268	20250304	170100	86453324	1953	1953	1953	1953	0
269	20250304	170000	86453324	1953	1953	1953	1953	0
270	20250304	165900	86453324	1953	1953	1953	1953	0
271	20250304	165800	86453324	1953	1953	1953	1953	0
272	20250304	165700	86453324	1953	1953	1953	1953	3337
273	20250304	165600	86453324	1953	1953	1953	1953	0
274	20250304	165500	86453324	1953	1953	1953	1953	0
275	20250304	165400	86453324	1953	1953	1953	1953	0
276	20250304	165300	86453324	1953	1953	1953	1953	0
277	20250304	165200	86453324	1953	1953	1953	1953	0
278	20250304	165100	86453324	1953	1953	1953	1953	0
279	20250304	165000	86453324	1953	1953	1953	1953	0
280	20250304	164900	86453324	1953	1953	1953	1953	0
281	20250304	164800	86453324	1953	1953	1953	1953	0
282	20250304	164700	86453324	1953	1953	1953	1953	0
283	20250304	164600	86453324	1953	1953	1953	1953	0
284	20250304	164500	86453324	1953	1953	1953	1953	0
285	20250304	164400	86453324	1953	1953	1953	1953	0
286	20250304	164300	86453324	1953	1953	1953	1953	0
287	20250304	164200	86453324	1953	1953	1953	1953	0
288	20250304	164100	86453324	1953	1953	1953	1953	0
289	20250304	164000	86453324	1953	1953	1953	1953	0
290	20250304	163900	86453324	1953	1953	1953	1953	0
291	20250304	163800	86453324	1953	1953	1953	1953	0
292	20250304	163700	86453324	1953	1953	1953	1953	0
293	20250304	163600	86453324	1953	1953	1953	1953	0
294	20250304	163500	86453324	1953	1953	1953	1953	0
295	20250304	163400	86453324	1953	1953	1953	1953	0
296	20250304	163300	86453324	1953	1953	1953	1953	0
297	20250304	163200	86453324	1953	1953	1953	1953	0
298	20250304	163100	86453324	1953	1953	1953	1953	0
299	20250304	163000	86453324	1953	1953	1953	1953	0
300	20250304	162900	86453324	1953	1953	1953	1953	0
301	20250304	162800	86453324	1953	1953	1953	1953	0
302	20250304	162700	86453324	1953	1953	1953	1953	3337
303	20250304	162600	86453324	1953	1953	1953	1953	0
304	20250304	162500	86453324	1953	1953	1953	1953	0
305	20250304	162400	86453324	1953	1953	1953	1953	0
306	20250304	162300	86453324	1953	1953	1953	1953	0
307	20250304	162200	86453324	1953	1953	1953	1953	0
308	20250304	162100	86453324	1953	1953	1953	1953	0
309	20250304	162000	86453324	1953	1953	1953	1953	0
310	20250304	161900	86453324	1953	1953	1953	1953	0
311	20250304	161800	86453324	1953	1953	1953	1953	0
312	20250304	161700	86453324	1953	1953	1953	1953	0
313	20250304	161600	86453324	1953	1953	1953	1953	0
314	20250304	161500	86453324	1953	1953	1953	1953	0
315	20250304	161400	86453324	1953	1953	1953	1953	0
316	20250304	161300	86453324	1953	1953	1953	1953	0
317	20250304	161200	86453324	1953	1953	1953	1953	0
318	20250304	161100	86453324	1953	1953	1953	1953	0
319	20250304	161000	86453324	1953	1953	1953	1953	0
320	20250304	160900	86453324	1953	1953	1953	1953	0
321	20250304	160800	86453324	1953	1953	1953	1953	0
322	20250304	160700	86453324	1953	1953	1953	1953	0
323	20250304	160600	86453324	1953	1953	1953	1953	0
324	20250304	160500	86453324	1953	1953	1953	1953	0
325	20250304	160400	86453324	1953	1953	1953	1953	0
326	20250304	160300	86453324	1953	1953	1953	1953	0
327	20250304	160200	86453324	1953	1953	1953	1953	0
328	20250304	160100	86453324	1953	1953	1953	1953	0
329	20250304	160000	86453324	1953	1953	1953	1953	0
330	20250304	155900	86453324	1953	1953	1953	1953	0
331	20250304	155800	86453324	1953	1953	1953	1953	0
332	20250304	155700	86453324	1953	1953	1953	1953	3337
333	20250304	155600	86453324	1953	1953	1953	1953	0
334	20250304	155500	86453324	1953	1953	1953	1953	0
335	20250304	155400	86453324	1953	1953	1953	1953	0
336	20250304	155300	86453324	1953	1953	1953	1953	0
337	20250304	155200	86453324	1953	1953	1953	1953	0
338	20250304	155100	86453324	1953	1953	1953	1953	0
339	20250304	155000	86453324	1953	1953	1953	1953	0
340	20250304	154900	86453324	1953	1953	1953	1953	0
341	20250304	154800	86453324	1953	1953	1953	1953	0
342	20250304	154700	86453324	1953	1953	1953	1953	0
343	20250304	154600	86453324	1953	1953	1953	1953	0
344	20250304	154500	86453324	1953	1953	1953	1953	0
345	20250304	154400	86453324	1953	1953	1953	1953	0
346	20250304	154300	86453324	1953	1953	1953	1953	0
347	20250304	154200	86453324	1953	1953	1953	1953	0
348	20250304	154100	86453324	1953	1953	1953	1953	0
349	20250304	154000	86453324	1953	1953	1953	1953	0
350	20250304	153900	86453324	1953	1953	1953	1953	0
351	20250304	153800	86453324	1953	1953	1953	1953	0
352	20250304	153700	86453324	1953	1953	1953	1953	0
353	20250304	153600	86453324	1953	1953	1953	1953	0
354	20250304	153500	86453324	1953	1953	1953	1953	0
355	20250304	153400	86453324	1953	1953	1953	1953	0
356	20250304	153300	86453324	1953	1953	1953	1953	0
357	20250304	153200	86453324	1953	1953	1953	1953	0
358	20250304	153100	86453324	1953	1953	1953	1953	0
359	20250304	153000	86453324	1953	1953	1953	1953	3337
360	20250304	152900	79936163	1935	1935	1935	1935	0
361	20250304	152800	79936163	1935	1935	1935	1935	0
362	20250304	152700	79936163	1935	1935	1935	1935	0
363	20250304	152600	79936163	1935	1935	1935	1935	0
364	20250304	152500	79936163	1935	1935	1935	1935	0
365	20250304	152400	79936163	1935	1935	1935	1935	0
366	20250304	152300	79936163	1935	1935	1935	1935	0
367	20250304	152200	79936163	1935	1935	1935	1935	0
368	20250304	152100	79936163	1935	1935	1935	1935	0
369	20250304	152000	79936163	1935	1935	1935	1935	0
370	20250304	151900	79936163	1935	1927	1935	1927	100
371	20250304	151800	79743383	1940	1940	1940	1940	0
372	20250304	151700	79743383	1940	1940	1940	1940	0
373	20250304	151600	79743383	1940	1940	1940	1940	845
374	20250304	151500	78104083	1940	1940	1940	1940	5
375	20250304	151400	78094383	1930	1930	1930	1930	0
376	20250304	151300	78094383	1930	1931	1931	1930	311
377	20250304	151200	77493922	1943	1943	1943	1943	0
378	20250304	151100	77493922	1943	1943	1943	1943	0
379	20250304	151000	77493922	1943	1943	1943	1943	300
380	20250304	150900	76911022	1943	1943	1943	1943	0
381	20250304	150800	76911022	1943	1943	1943	1943	0
382	20250304	150700	76911022	1943	1943	1943	1943	0
383	20250304	150600	76911022	1943	1943	1943	1943	0
384	20250304	150500	76911022	1943	1943	1943	1943	0
385	20250304	150400	76911022	1943	1943	1943	1943	0
386	20250304	150300	76911022	1943	1943	1943	1943	0
387	20250304	150200	76911022	1943	1943	1943	1943	0
388	20250304	150100	76911022	1943	1943	1943	1943	20
389	20250304	150000	76872162	1943	1943	1943	1943	0
390	20250304	145900	76872162	1943	1943	1943	1943	0
391	20250304	145800	76872162	1943	1943	1943	1943	2
392	20250304	145700	76868276	1943	1943	1943	1943	0
393	20250304	145600	76868276	1943	1943	1943	1943	0
394	20250304	145500	76868276	1943	1943	1943	1943	0
395	20250304	145400	76868276	1943	1943	1943	1943	5
396	20250304	145300	76858561	1942	1942	1942	1942	0
397	20250304	145200	76858561	1942	1942	1942	1942	0
398	20250304	145100	76858561	1942	1942	1942	1942	1
399	20250304	145000	76856619	1942	1942	1942	1942	0
400	20250304	144900	76856619	1942	1942	1942	1942	0
401	20250304	144800	76856619	1942	1942	1942	1942	0
402	20250304	144700	76856619	1942	1942	1942	1942	0
403	20250304	144600	76856619	1942	1942	1942	1942	0
404	20250304	144500	76856619	1942	1942	1942	1942	0
405	20250304	144400	76856619	1942	1942	1942	1942	0
406	20250304	144300	76856619	1942	1942	1942	1942	0
407	20250304	144200	76856619	1942	1942	1942	1942	702
408	20250304	144100	75493335	1942	1942	1942	1942	501
409	20250304	144000	74520393	1942	1942	1942	1942	0
410	20250304	143900	74520393	1942	1941	1942	1941	5
411	20250304	143800	74510684	1941	1940	1941	1940	190
412	20250304	143700	74142081	1939	1938	1939	1938	771
413	20250304	143600	72647879	1938	1936	1938	1936	108
414	20250304	143500	72438735	1933	1933	1933	1933	0
415	20250304	143400	72438735	1933	1933	1933	1933	0
416	20250304	143300	72438735	1933	1933	1933	1933	0
417	20250304	143200	72438735	1933	1933	1933	1933	0
418	20250304	143100	72438735	1933	1933	1933	1933	0
419	20250304	143000	72438735	1933	1933	1933	1933	260
420	20250304	142900	71936155	1936	1936	1936	1936	40
421	20250304	142800	71858715	1936	1936	1936	1936	9
422	20250304	142700	71841291	1936	1936	1936	1936	0
423	20250304	142600	71841291	1936	1936	1936	1936	0
424	20250304	142500	71841291	1936	1936	1936	1936	9
425	20250304	142400	71823867	1947	1947	1947	1947	0
426	20250304	142300	71823867	1947	1947	1947	1947	0
427	20250304	142200	71823867	1947	1947	1947	1947	0
428	20250304	142100	71823867	1947	1947	1947	1947	0
429	20250304	142000	71823867	1947	1947	1947	1947	0
430	20250304	141900	71823867	1947	1947	1947	1947	0
431	20250304	141800	71823867	1947	1947	1947	1947	0
432	20250304	141700	71823867	1947	1947	1947	1947	0
433	20250304	141600	71823867	1947	1947	1947	1947	0
434	20250304	141500	71823867	1947	1947	1947	1947	0
435	20250304	141400	71823867	1947	1947	1947	1947	0
436	20250304	141300	71823867	1947	1947	1947	1947	0
437	20250304	141200	71823867	1947	1947	1947	1947	0
438	20250304	141100	71823867	1947	1947	1947	1947	0
439	20250304	141000	71823867	1947	1947	1947	1947	0
440	20250304	140900	71823867	1947	1947	1947	1947	0
441	20250304	140800	71823867	1947	1947	1947	1947	0
442	20250304	140700	71823867	1947	1947	1947	1947	0
443	20250304	140600	71823867	1947	1947	1947	1947	5
444	20250304	140500	71814132	1948	1948	1948	1948	0
445	20250304	140400	71814132	1948	1948	1948	1948	5
446	20250304	140300	71804392	1943	1943	1943	1943	0
447	20250304	140200	71804392	1943	1941	1943	1941	100
448	20250304	140100	71610130	1943	1943	1943	1943	0
449	20250304	140000	71610130	1943	1943	1943	1943	0
450	20250304	135900	71610130	1943	1943	1943	1943	0
451	20250304	135800	71610130	1943	1943	1943	1943	0
452	20250304	135700	71610130	1943	1943	1943	1943	0
453	20250304	135600	71610130	1943	1943	1943	1943	0
454	20250304	135500	71610130	1943	1943	1943	1943	0
455	20250304	135400	71610130	1943	1943	1943	1943	0
456	20250304	135300	71610130	1943	1943	1943	1943	0
457	20250304	135200	71610130	1943	1943	1943	1943	0
458	20250304	135100	71610130	1943	1943	1943	1943	0
459	20250304	135000	71610130	1943	1943	1943	1943	0
460	20250304	134900	71610130	1943	1943	1943	1943	0
461	20250304	134800	71610130	1943	1943	1943	1943	0
462	20250304	134700	71610130	1943	1943	1943	1943	0
463	20250304	134600	71610130	1943	1943	1943	1943	0
464	20250304	134500	71610130	1943	1943	1943	1943	0
465	20250304	134400	71610130	1943	1943	1943	1943	0
466	20250304	134300	71610130	1943	1943	1943	1943	0
467	20250304	134200	71610130	1943	1943	1943	1943	0
468	20250304	134100	71610130	1943	1943	1943	1943	0
469	20250304	134000	71610130	1943	1943	1943	1943	0
470	20250304	133900	71610130	1943	1943	1943	1943	0
471	20250304	133800	71610130	1943	1943	1943	1943	0
472	20250304	133700	71610130	1943	1943	1943	1943	0
473	20250304	133600	71610130	1943	1943	1943	1943	0
474	20250304	133500	71610130	1943	1943	1943	1943	0
475	20250304	133400	71610130	1943	1943	1943	1943	0
476	20250304	133300	71610130	1943	1943	1943	1943	0
477	20250304	133200	71610130	1943	1943	1943	1943	0
478	20250304	133100	71610130	1943	1943	1943	1943	0
479	20250304	133000	71610130	1943	1943	1943	1943	0
480	20250304	132900	71610130	1943	1942	1943	1942	10
481	20250304	132800	71590701	1945	1936	1945	1936	21
482	20250304	132700	71549984	1935	1926	1938	1925	1202
483	20250304	132600	69236093	1940	1940	1940	1939	9
484	20250304	132500	69218635	1925	1943	1943	1925	1010
485	20250304	132400	67274205	1940	1926	1940	1925	2454
486	20250304	132300	62550101	1944	1944	1944	1944	0
487	20250304	132200	62550101	1944	1944	1944	1944	0
488	20250304	132100	62550101	1944	1944	1944	1944	0
489	20250304	132000	62550101	1944	1944	1944	1944	0
490	20250304	131900	62550101	1944	1944	1944	1944	0
491	20250304	131800	62550101	1944	1944	1944	1944	0
492	20250304	131700	62550101	1944	1944	1944	1944	0
493	20250304	131600	62550101	1944	1937	1944	1937	76
494	20250304	131500	62402882	1925	1925	1925	1925	0
495	20250304	131400	62402882	1925	1925	1925	1925	0
496	20250304	131300	62402882	1925	1925	1925	1925	0
497	20250304	131200	62402882	1925	1925	1925	1925	0
498	20250304	131100	62402882	1925	1925	1925	1925	0
499	20250304	131000	62402882	1925	1925	1925	1925	0
500	20250304	130900	62402882	1925	1925	1925	1925	22
501	20250304	130800	62360532	1940	1940	1940	1940	0
502	20250304	130700	62360532	1940	1940	1940	1940	0
503	20250304	130600	62360532	1940	1940	1940	1940	22
504	20250304	130500	62317852	1942	1942	1942	1942	0
505	20250304	130400	62317852	1942	1942	1942	1942	0
506	20250304	130300	62317852	1942	1942	1942	1942	0
507	20250304	130200	62317852	1942	1942	1942	1942	0
508	20250304	130100	62317852	1942	1942	1942	1942	0
509	20250304	130000	62317852	1942	1942	1942	1942	5
510	20250304	125900	62308142	1930	1930	1930	1930	0
511	20250304	125800	62308142	1930	1930	1930	1930	0
512	20250304	125700	62308142	1930	1930	1930	1930	0
513	20250304	125600	62308142	1930	1930	1930	1930	0
514	20250304	125500	62308142	1930	1930	1930	1930	0
515	20250304	125400	62308142	1930	1930	1930	1930	0
516	20250304	125300	62308142	1930	1930	1930	1930	0
517	20250304	125200	62308142	1930	1930	1930	1930	0
518	20250304	125100	62308142	1930	1930	1930	1930	0
519	20250304	125000	62308142	1930	1930	1930	1930	0
520	20250304	124900	62308142	1930	1930	1930	1930	0
521	20250304	124800	62308142	1930	1930	1930	1930	0
522	20250304	124700	62308142	1930	1936	1936	1930	3779
523	20250304	124600	54996519	1952	1952	1952	1952	0
524	20250304	124500	54996519	1952	1952	1952	1952	0
525	20250304	124400	54996519	1952	1952	1952	1952	0
526	20250304	124300	54996519	1952	1952	1952	1952	50
527	20250304	124200	54898919	1953	1953	1953	1953	0
528	20250304	124100	54898919	1953	1953	1953	1953	0
529	20250304	124000	54898919	1953	1953	1953	1953	0
530	20250304	123900	54898919	1953	1953	1953	1953	0
531	20250304	123800	54898919	1953	1953	1953	1953	0
532	20250304	123700	54898919	1953	1953	1953	1953	0
533	20250304	123600	54898919	1953	1953	1953	1953	0
534	20250304	123500	54898919	1953	1953	1953	1953	0
535	20250304	123400	54898919	1953	1953	1953	1953	0
536	20250304	123300	54898919	1953	1953	1953	1952	254
537	20250304	123200	54402895	1953	1953	1953	1953	0
538	20250304	123100	54402895	1953	1953	1953	1953	0
539	20250304	123000	54402895	1953	1953	1953	1953	0
540	20250304	122900	54402895	1953	1953	1953	1953	0
541	20250304	122800	54402895	1953	1953	1953	1953	0
542	20250304	122700	54402895	1953	1953	1953	1953	0
543	20250304	122600	54402895	1953	1953	1953	1953	0
544	20250304	122500	54402895	1953	1953	1953	1953	0
545	20250304	122400	54402895	1953	1953	1953	1953	0
546	20250304	122300	54402895	1953	1953	1953	1953	0
547	20250304	122200	54402895	1953	1953	1953	1953	0
548	20250304	122100	54402895	1953	1953	1953	1953	0
549	20250304	122000	54402895	1953	1953	1953	1953	0
550	20250304	121900	54402895	1953	1953	1953	1953	0
551	20250304	121800	54402895	1953	1953	1953	1953	0
552	20250304	121700	54402895	1953	1953	1953	1953	0
553	20250304	121600	54402895	1953	1953	1953	1953	0
554	20250304	121500	54402895	1953	1953	1953	1953	0
555	20250304	121400	54402895	1953	1953	1953	1953	0
556	20250304	121300	54402895	1953	1953	1953	1953	0
557	20250304	121200	54402895	1953	1953	1953	1953	0
558	20250304	121100	54402895	1953	1953	1953	1953	0
559	20250304	121000	54402895	1953	1953	1953	1953	0
560	20250304	120900	54402895	1953	1953	1953	1953	0
561	20250304	120800	54402895	1953	1953	1953	1953	0
562	20250304	120700	54402895	1953	1953	1953	1953	0
563	20250304	120600	54402895	1953	1953	1953	1953	0
564	20250304	120500	54402895	1953	1953	1953	1953	0
565	20250304	120400	54402895	1953	1953	1953	1953	0
566	20250304	120300	54402895	1953	1953	1953	1953	0
567	20250304	120200	54402895	1953	1953	1953	1953	0
568	20250304	120100	54402895	1953	1953	1953	1953	5
569	20250304	120000	54393130	1953	1953	1953	1953	0
570	20250304	115900	54393130	1953	1953	1953	1953	0
571	20250304	115800	54393130	1953	1953	1953	1953	0
572	20250304	115700	54393130	1953	1953	1953	1953	10
573	20250304	115600	54373600	1953	1953	1953	1953	29
574	20250304	115500	54316963	1953	1953	1953	1953	0
575	20250304	115400	54316963	1953	1953	1953	1953	0
576	20250304	115300	54316963	1953	1953	1953	1953	0
577	20250304	115200	54316963	1953	1953	1953	1953	0
578	20250304	115100	54316963	1953	1953	1953	1953	0
579	20250304	115000	54316963	1953	1953	1953	1953	0
580	20250304	114900	54316963	1953	1953	1953	1953	0
581	20250304	114800	54316963	1953	1953	1953	1953	0
582	20250304	114700	54316963	1953	1953	1953	1953	0
583	20250304	114600	54316963	1953	1953	1953	1953	0
584	20250304	114500	54316963	1953	1953	1953	1953	0
585	20250304	114400	54316963	1953	1953	1953	1953	0
586	20250304	114300	54316963	1953	1953	1953	1953	5
587	20250304	114200	54307198	1953	1953	1953	1953	0
588	20250304	114100	54307198	1953	1953	1953	1953	0
589	20250304	114000	54307198	1953	1953	1953	1953	0
590	20250304	113900	54307198	1953	1953	1953	1953	0
591	20250304	113800	54307198	1953	1953	1953	1953	0
592	20250304	113700	54307198	1953	1953	1953	1953	1
593	20250304	113600	54305245	1950	1950	1950	1950	0
594	20250304	113500	54305245	1950	1950	1950	1950	105
595	20250304	113400	54100495	1950	1950	1950	1950	0
596	20250304	113300	54100495	1950	1950	1950	1950	0
597	20250304	113200	54100495	1950	1950	1950	1950	0
598	20250304	113100	54100495	1950	1950	1950	1950	0
599	20250304	113000	54100495	1950	1950	1950	1950	0
600	20250304	112900	54100495	1950	1950	1950	1950	0
601	20250304	112800	54100495	1950	1950	1950	1950	0
602	20250304	112700	54100495	1950	1950	1950	1950	0
603	20250304	112600	54100495	1950	1950	1950	1950	0
604	20250304	112500	54100495	1950	1950	1950	1950	0
605	20250304	112400	54100495	1950	1950	1950	1950	0
606	20250304	112300	54100495	1950	1950	1950	1950	2
607	20250304	112200	54096595	1936	1936	1936	1936	5
608	20250304	112100	54086915	1950	1950	1950	1950	10
609	20250304	112000	54067415	1950	1950	1950	1950	0
610	20250304	111900	54067415	1950	1950	1950	1950	0
611	20250304	111800	54067415	1950	1950	1950	1950	0
612	20250304	111700	54067415	1950	1950	1950	1950	0
613	20250304	111600	54067415	1950	1950	1950	1950	0
614	20250304	111500	54067415	1950	1950	1950	1950	0
615	20250304	111400	54067415	1950	1950	1950	1950	5
616	20250304	111300	54057665	1950	1950	1950	1950	0
617	20250304	111200	54057665	1950	1950	1950	1950	0
618	20250304	111100	54057665	1950	1950	1950	1950	0
619	20250304	111000	54057665	1950	1950	1950	1950	0
620	20250304	110900	54057665	1950	1940	1950	1940	41
621	20250304	110800	53978070	1940	1940	1940	1940	112
622	20250304	110700	53760790	1940	1941	1941	1940	228
623	20250304	110600	53318464	1947	1947	1947	1947	0
624	20250304	110500	53318464	1947	1947	1947	1947	0
625	20250304	110400	53318464	1947	1947	1947	1947	0
626	20250304	110300	53318464	1947	1947	1947	1947	0
627	20250304	110200	53318464	1947	1947	1947	1947	0
628	20250304	110100	53318464	1947	1947	1947	1947	0
629	20250304	110000	53318464	1947	1947	1947	1947	0
630	20250304	105900	53318464	1947	1940	1947	1940	2778
631	20250304	105800	47929088	1940	1938	1940	1936	109
632	20250304	105700	47718000	1940	1937	1940	1937	249
633	20250304	105600	47234980	1937	1936	1937	1936	2259
634	20250304	105500	42861506	1936	1936	1936	1936	0
635	20250304	105400	42861506	1936	1936	1936	1936	105
636	20250304	105300	42658226	1936	1936	1936	1936	0
637	20250304	105200	42658226	1936	1936	1936	1936	1
638	20250304	105100	42656290	1936	1936	1936	1936	0
639	20250304	105000	42656290	1936	1936	1936	1936	1
640	20250304	104900	42654354	1936	1936	1936	1936	0
641	20250304	104800	42654354	1936	1936	1936	1936	0
642	20250304	104700	42654354	1936	1936	1936	1936	0
643	20250304	104600	42654354	1936	1936	1936	1936	0
644	20250304	104500	42654354	1936	1936	1936	1936	0
645	20250304	104400	42654354	1936	1936	1936	1936	0
646	20250304	104300	42654354	1936	1936	1936	1936	0
647	20250304	104200	42654354	1936	1936	1936	1936	0
648	20250304	104100	42654354	1936	1936	1936	1936	0
649	20250304	104000	42654354	1936	1936	1936	1936	0
650	20250304	103900	42654354	1936	1936	1936	1936	0
651	20250304	103800	42654354	1936	1936	1936	1936	0
652	20250304	103700	42654354	1936	1936	1936	1936	0
653	20250304	103600	42654354	1936	1936	1936	1936	0
654	20250304	103500	42654354	1936	1936	1936	1936	0
655	20250304	103400	42654354	1936	1936	1936	1936	0
656	20250304	103300	42654354	1936	1936	1936	1936	0
657	20250304	103200	42654354	1936	1936	1936	1936	0
658	20250304	103100	42654354	1936	1936	1936	1936	11
659	20250304	103000	42633058	1936	1936	1936	1936	4
660	20250304	102900	42625314	1936	1936	1936	1936	0
661	20250304	102800	42625314	1936	1936	1936	1936	51
662	20250304	102700	42526578	1936	1936	1936	1936	0
663	20250304	102600	42526578	1936	1936	1936	1936	0
664	20250304	102500	42526578	1936	1936	1936	1936	0
665	20250304	102400	42526578	1936	1936	1936	1936	1
666	20250304	102300	42524642	1923	1923	1923	1923	2
667	20250304	102200	42520796	1922	1922	1922	1922	0
668	20250304	102100	42520796	1922	1922	1922	1922	0
669	20250304	102000	42520796	1922	1922	1922	1922	0
670	20250304	101900	42520796	1922	1922	1922	1922	1
671	20250304	101800	42518874	1936	1925	1936	1925	49
672	20250304	101700	42424494	1936	1936	1936	1936	0
673	20250304	101600	42424494	1936	1923	1936	1923	1114
674	20250304	101500	40282259	1923	1923	1923	1923	7
675	20250304	101400	40268798	1925	1925	1925	1925	0
676	20250304	101300	40268798	1925	1925	1925	1925	1
677	20250304	101200	40266873	1925	1925	1925	1925	1
678	20250304	101100	40264948	1922	1922	1922	1922	0
679	20250304	101000	40264948	1922	1922	1922	1922	3
680	20250304	100900	40259182	1938	1938	1938	1938	0
681	20250304	100800	40259182	1938	1938	1938	1938	0
682	20250304	100700	40259182	1938	1938	1938	1938	0
683	20250304	100600	40259182	1938	1938	1938	1938	1
684	20250304	100500	40257244	1922	1922	1922	1922	2
685	20250304	100400	40253400	1938	1938	1938	1938	0
686	20250304	100300	40253400	1938	1938	1938	1938	0
687	20250304	100200	40253400	1938	1938	1938	1938	0
688	20250304	100100	40253400	1938	1938	1938	1938	20
689	20250304	100000	40214640	1938	1938	1938	1938	0
690	20250304	095900	40214640	1938	1938	1938	1938	1
691	20250304	095800	40212702	1938	1938	1938	1938	0
692	20250304	095700	40212702	1938	1938	1938	1938	29
693	20250304	095600	40156500	1912	1912	1912	1912	249
694	20250304	095500	39680412	1937	1937	1937	1937	9
695	20250304	095400	39662979	1938	1938	1938	1938	0
696	20250304	095300	39662979	1938	1938	1938	1938	0
697	20250304	095200	39662979	1938	1938	1938	1938	0
698	20250304	095100	39662979	1938	1938	1938	1938	0
699	20250304	095000	39662979	1938	1938	1938	1938	0
700	20250304	094900	39662979	1938	1938	1938	1938	0
701	20250304	094800	39662979	1938	1938	1938	1938	0
702	20250304	094700	39662979	1938	1938	1938	1938	0
703	20250304	094600	39662979	1938	1938	1938	1938	0
704	20250304	094500	39662979	1938	1938	1938	1938	0
705	20250304	094400	39662979	1938	1938	1938	1938	1
706	20250304	094300	39661041	1930	1930	1930	1930	0
707	20250304	094200	39661041	1930	1930	1930	1930	0
708	20250304	094100	39661041	1930	1930	1930	1930	0
709	20250304	094000	39661041	1930	1930	1930	1930	0
710	20250304	093900	39661041	1930	1930	1930	1930	0
711	20250304	093800	39661041	1930	1930	1930	1930	230
712	20250304	093700	39217141	1930	1930	1930	1930	0
713	20250304	093600	39217141	1930	1930	1930	1930	108
714	20250304	093500	39008701	1930	1929	1930	1929	100
715	20250304	093400	38815781	1929	1929	1929	1929	105
716	20250304	093300	38613236	1929	1910	1929	1910	12
717	20250304	093200	38590278	1918	1918	1918	1910	7
718	20250304	093100	38576860	1930	1930	1930	1930	0
719	20250304	093000	38576860	1930	1922	1930	1922	14
720	20250304	092900	38549936	1900	1900	1900	1900	218
721	20250304	092800	38135736	1900	1900	1900	1900	22
722	20250304	092700	38093936	1900	1900	1900	1900	15
723	20250304	092600	38065436	1900	1900	1900	1900	1
724	20250304	092500	38063536	1867	1867	1867	1867	0
725	20250304	092400	38063536	1867	1867	1867	1867	0
726	20250304	092300	38063536	1867	1894	1894	1865	4560
727	20250304	092200	29494545	1931	1888	1931	1888	1137
728	20250304	092100	27313767	1878	1878	1878	1878	0
729	20250304	092000	27313767	1878	1878	1878	1878	0
730	20250304	091900	27313767	1878	1878	1878	1878	0
731	20250304	091800	27313767	1878	1867	1878	1864	3909
732	20250304	091700	20006280	1923	1928	1928	1923	3
733	20250304	091600	20000506	1864	1900	1900	1864	1951
734	20250304	091500	16362071	1937	1937	1937	1851	215
735	20250304	091400	15954732	1851	1811	1851	1811	2276
736	20250304	091300	11764856	1880	1880	1880	1880	0
737	20250304	091200	11764856	1880	1891	1891	1880	425
738	20250304	091100	10965563	1946	1892	1946	1892	101
739	20250304	091000	10774417	1952	1952	1952	1952	7
740	20250304	090900	10760753	1953	1924	1981	1880	3714
741	20250304	090800	3739512	1955	1984	1984	1925	1364
742	20250304	090700	1113058	1987	1922	1987	1922	4
743	20250304	090600	1105175	1999	2070	2070	1999	52
744	20250304	090500	998248	1975	1975	1975	1975	0
745	20250304	090400	998248	1975	1954	1975	1900	459
746	20250304	090300	110010	1955	1960	1960	1955	11
747	20250304	090200	88490	1961	1966	1966	1961	25
748	20250304	090100	39450	1966	1974	1974	1966	12
749	20250304	090000	15797	1973	1975	1975	1973	8