KissMeData/032280/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	191400	105001900	1960	1960	1960	1960	1249
3	20250325	191300	105001900	1960	1960	1960	1960	0
4	20250325	191200	105001900	1960	1960	1960	1960	0
5	20250325	191100	105001900	1960	1960	1960	1960	0
6	20250325	191000	105001900	1960	1960	1960	1960	0
7	20250325	190900	105001900	1960	1960	1960	1960	0
8	20250325	190800	105001900	1960	1960	1960	1960	0
9	20250325	190700	105001900	1960	1960	1960	1960	0
10	20250325	190600	105001900	1960	1960	1960	1960	0
11	20250325	190500	105001900	1960	1960	1960	1960	0
12	20250325	190400	105001900	1960	1960	1960	1960	0
13	20250325	190300	105001900	1960	1960	1960	1960	0
14	20250325	190200	105001900	1960	1960	1960	1960	0
15	20250325	190100	105001900	1960	1960	1960	1960	0
16	20250325	190000	105001900	1960	1960	1960	1960	0
17	20250325	185900	105001900	1960	1960	1960	1960	0
18	20250325	185800	105001900	1960	1960	1960	1960	0
19	20250325	185700	105001900	1960	1960	1960	1960	0
20	20250325	185600	105001900	1960	1960	1960	1960	0
21	20250325	185500	105001900	1960	1960	1960	1960	0
22	20250325	185400	105001900	1960	1960	1960	1960	0
23	20250325	185300	105001900	1960	1960	1960	1960	0
24	20250325	185200	105001900	1960	1960	1960	1960	0
25	20250325	185100	105001900	1960	1960	1960	1960	0
26	20250325	185000	105001900	1960	1960	1960	1960	0
27	20250325	184900	105001900	1960	1960	1960	1960	0
28	20250325	184800	105001900	1960	1960	1960	1960	0
29	20250325	184700	105001900	1960	1960	1960	1960	0
30	20250325	184600	105001900	1960	1960	1960	1960	0
31	20250325	184500	105001900	1960	1960	1960	1960	0
32	20250325	184400	105001900	1960	1960	1960	1960	1249
33	20250325	184300	105001900	1960	1960	1960	1960	0
34	20250325	184200	105001900	1960	1960	1960	1960	0
35	20250325	184100	105001900	1960	1960	1960	1960	0
36	20250325	184000	105001900	1960	1960	1960	1960	0
37	20250325	183900	105001900	1960	1960	1960	1960	0
38	20250325	183800	105001900	1960	1960	1960	1960	0
39	20250325	183700	105001900	1960	1960	1960	1960	0
40	20250325	183600	105001900	1960	1960	1960	1960	0
41	20250325	183500	105001900	1960	1960	1960	1960	0
42	20250325	183400	105001900	1960	1960	1960	1960	0
43	20250325	183300	105001900	1960	1960	1960	1960	0
44	20250325	183200	105001900	1960	1960	1960	1960	0
45	20250325	183100	105001900	1960	1960	1960	1960	0
46	20250325	183000	105001900	1960	1960	1960	1960	0
47	20250325	182900	105001900	1960	1960	1960	1960	0
48	20250325	182800	105001900	1960	1960	1960	1960	0
49	20250325	182700	105001900	1960	1960	1960	1960	0
50	20250325	182600	105001900	1960	1960	1960	1960	0
51	20250325	182500	105001900	1960	1960	1960	1960	0
52	20250325	182400	105001900	1960	1960	1960	1960	0
53	20250325	182300	105001900	1960	1960	1960	1960	0
54	20250325	182200	105001900	1960	1960	1960	1960	0
55	20250325	182100	105001900	1960	1960	1960	1960	0
56	20250325	182000	105001900	1960	1960	1960	1960	0
57	20250325	181900	105001900	1960	1960	1960	1960	0
58	20250325	181800	105001900	1960	1960	1960	1960	0
59	20250325	181700	105001900	1960	1960	1960	1960	0
60	20250325	181600	105001900	1960	1960	1960	1960	0
61	20250325	181500	105001900	1960	1960	1960	1960	0
62	20250325	181400	105001900	1960	1960	1960	1960	1249
63	20250325	181300	105001900	1960	1960	1960	1960	0
64	20250325	181200	105001900	1960	1960	1960	1960	0
65	20250325	181100	105001900	1960	1960	1960	1960	0
66	20250325	181000	105001900	1960	1960	1960	1960	0
67	20250325	180900	105001900	1960	1960	1960	1960	0
68	20250325	180800	105001900	1960	1960	1960	1960	0
69	20250325	180700	105001900	1960	1960	1960	1960	0
70	20250325	180600	105001900	1960	1960	1960	1960	0
71	20250325	180500	105001900	1960	1960	1960	1960	0
72	20250325	180400	105001900	1960	1960	1960	1960	0
73	20250325	180300	105001900	1960	1960	1960	1960	0
74	20250325	180200	105001900	1960	1960	1960	1960	0
75	20250325	180100	105001900	1960	1960	1960	1960	0
76	20250325	180000	105001900	1960	1960	1960	1960	0
77	20250325	175900	105001900	1960	1960	1960	1960	0
78	20250325	175800	105001900	1960	1960	1960	1960	0
79	20250325	175700	105001900	1960	1960	1960	1960	0
80	20250325	175600	105001900	1960	1960	1960	1960	0
81	20250325	175500	105001900	1960	1960	1960	1960	0
82	20250325	175400	105001900	1960	1960	1960	1960	0
83	20250325	175300	105001900	1960	1960	1960	1960	0
84	20250325	175200	105001900	1960	1960	1960	1960	0
85	20250325	175100	105001900	1960	1960	1960	1960	0
86	20250325	175000	105001900	1960	1960	1960	1960	0
87	20250325	174900	105001900	1960	1960	1960	1960	0
88	20250325	174800	105001900	1960	1960	1960	1960	0
89	20250325	174700	105001900	1960	1960	1960	1960	0
90	20250325	174600	105001900	1960	1960	1960	1960	0
91	20250325	174500	105001900	1960	1960	1960	1960	0
92	20250325	174400	105001900	1960	1960	1960	1960	1249
93	20250325	174300	105001900	1960	1960	1960	1960	0
94	20250325	174200	105001900	1960	1960	1960	1960	0
95	20250325	174100	105001900	1960	1960	1960	1960	0
96	20250325	174000	105001900	1960	1960	1960	1960	0
97	20250325	173900	105001900	1960	1960	1960	1960	0
98	20250325	173800	105001900	1960	1960	1960	1960	0
99	20250325	173700	105001900	1960	1960	1960	1960	0
100	20250325	173600	105001900	1960	1960	1960	1960	0
101	20250325	173500	105001900	1960	1960	1960	1960	0
102	20250325	173400	105001900	1960	1960	1960	1960	0
103	20250325	173300	105001900	1960	1960	1960	1960	0
104	20250325	173200	105001900	1960	1960	1960	1960	0
105	20250325	173100	105001900	1960	1960	1960	1960	0
106	20250325	173000	105001900	1960	1960	1960	1960	0
107	20250325	172900	105001900	1960	1960	1960	1960	0
108	20250325	172800	105001900	1960	1960	1960	1960	0
109	20250325	172700	105001900	1960	1960	1960	1960	0
110	20250325	172600	105001900	1960	1960	1960	1960	0
111	20250325	172500	105001900	1960	1960	1960	1960	0
112	20250325	172400	105001900	1960	1960	1960	1960	0
113	20250325	172300	105001900	1960	1960	1960	1960	0
114	20250325	172200	105001900	1960	1960	1960	1960	0
115	20250325	172100	105001900	1960	1960	1960	1960	0
116	20250325	172000	105001900	1960	1960	1960	1960	0
117	20250325	171900	105001900	1960	1960	1960	1960	0
118	20250325	171800	105001900	1960	1960	1960	1960	0
119	20250325	171700	105001900	1960	1960	1960	1960	0
120	20250325	171600	105001900	1960	1960	1960	1960	0
121	20250325	171500	105001900	1960	1960	1960	1960	0
122	20250325	171400	105001900	1960	1960	1960	1960	1249
123	20250325	171300	105001900	1960	1960	1960	1960	0
124	20250325	171200	105001900	1960	1960	1960	1960	0
125	20250325	171100	105001900	1960	1960	1960	1960	0
126	20250325	171000	105001900	1960	1960	1960	1960	0
127	20250325	170900	105001900	1960	1960	1960	1960	0
128	20250325	170800	105001900	1960	1960	1960	1960	0
129	20250325	170700	105001900	1960	1960	1960	1960	0
130	20250325	170600	105001900	1960	1960	1960	1960	0
131	20250325	170500	105001900	1960	1960	1960	1960	0
132	20250325	170400	105001900	1960	1960	1960	1960	0
133	20250325	170300	105001900	1960	1960	1960	1960	0
134	20250325	170200	105001900	1960	1960	1960	1960	0
135	20250325	170100	105001900	1960	1960	1960	1960	0
136	20250325	170000	105001900	1960	1960	1960	1960	0
137	20250325	165900	105001900	1960	1960	1960	1960	0
138	20250325	165800	105001900	1960	1960	1960	1960	0
139	20250325	165700	105001900	1960	1960	1960	1960	0
140	20250325	165600	105001900	1960	1960	1960	1960	0
141	20250325	165500	105001900	1960	1960	1960	1960	0
142	20250325	165400	105001900	1960	1960	1960	1960	0
143	20250325	165300	105001900	1960	1960	1960	1960	0
144	20250325	165200	105001900	1960	1960	1960	1960	0
145	20250325	165100	105001900	1960	1960	1960	1960	0
146	20250325	165000	105001900	1960	1960	1960	1960	0
147	20250325	164900	105001900	1960	1960	1960	1960	0
148	20250325	164800	105001900	1960	1960	1960	1960	0
149	20250325	164700	105001900	1960	1960	1960	1960	0
150	20250325	164600	105001900	1960	1960	1960	1960	0
151	20250325	164500	105001900	1960	1960	1960	1960	0
152	20250325	164400	105001900	1960	1960	1960	1960	1249
153	20250325	164300	105001900	1960	1960	1960	1960	0
154	20250325	164200	105001900	1960	1960	1960	1960	0
155	20250325	164100	105001900	1960	1960	1960	1960	0
156	20250325	164000	105001900	1960	1960	1960	1960	0
157	20250325	163900	105001900	1960	1960	1960	1960	0
158	20250325	163800	105001900	1960	1960	1960	1960	0
159	20250325	163700	105001900	1960	1960	1960	1960	0
160	20250325	163600	105001900	1960	1960	1960	1960	0
161	20250325	163500	105001900	1960	1960	1960	1960	0
162	20250325	163400	105001900	1960	1960	1960	1960	0
163	20250325	163300	105001900	1960	1960	1960	1960	0
164	20250325	163200	105001900	1960	1960	1960	1960	0
165	20250325	163100	105001900	1960	1960	1960	1960	0
166	20250325	163000	105001900	1960	1960	1960	1960	0
167	20250325	162900	105001900	1960	1960	1960	1960	0
168	20250325	162800	105001900	1960	1960	1960	1960	0
169	20250325	162700	105001900	1960	1960	1960	1960	0
170	20250325	162600	105001900	1960	1960	1960	1960	0
171	20250325	162500	105001900	1960	1960	1960	1960	0
172	20250325	162400	105001900	1960	1960	1960	1960	0
173	20250325	162300	105001900	1960	1960	1960	1960	0
174	20250325	162200	105001900	1960	1960	1960	1960	0
175	20250325	162100	105001900	1960	1960	1960	1960	0
176	20250325	162000	105001900	1960	1960	1960	1960	0
177	20250325	161900	105001900	1960	1960	1960	1960	0
178	20250325	161800	105001900	1960	1960	1960	1960	0
179	20250325	161700	105001900	1960	1960	1960	1960	0
180	20250325	161600	105001900	1960	1960	1960	1960	0
181	20250325	161500	105001900	1960	1960	1960	1960	0
182	20250325	161400	105001900	1960	1960	1960	1960	1249
183	20250325	161300	105001900	1960	1960	1960	1960	0
184	20250325	161200	105001900	1960	1960	1960	1960	0
185	20250325	161100	105001900	1960	1960	1960	1960	0
186	20250325	161000	105001900	1960	1960	1960	1960	0
187	20250325	160900	105001900	1960	1960	1960	1960	0
188	20250325	160800	105001900	1960	1960	1960	1960	0
189	20250325	160700	105001900	1960	1960	1960	1960	0
190	20250325	160600	105001900	1960	1960	1960	1960	0
191	20250325	160500	105001900	1960	1960	1960	1960	0
192	20250325	160400	105001900	1960	1960	1960	1960	0
193	20250325	160300	105001900	1960	1960	1960	1960	0
194	20250325	160200	105001900	1960	1960	1960	1960	0
195	20250325	160100	105001900	1960	1960	1960	1960	0
196	20250325	160000	105001900	1960	1960	1960	1960	0
197	20250325	155900	105001900	1960	1960	1960	1960	0
198	20250325	155800	105001900	1960	1960	1960	1960	0
199	20250325	155700	105001900	1960	1960	1960	1960	0
200	20250325	155600	105001900	1960	1960	1960	1960	0
201	20250325	155500	105001900	1960	1960	1960	1960	0
202	20250325	155400	105001900	1960	1960	1960	1960	0
203	20250325	155300	105001900	1960	1960	1960	1960	0
204	20250325	155200	105001900	1960	1960	1960	1960	0
205	20250325	155100	105001900	1960	1960	1960	1960	0
206	20250325	155000	105001900	1960	1960	1960	1960	0
207	20250325	154900	105001900	1960	1960	1960	1960	0
208	20250325	154800	105001900	1960	1960	1960	1960	0
209	20250325	154700	105001900	1960	1960	1960	1960	0
210	20250325	154600	105001900	1960	1960	1960	1960	0
211	20250325	154500	105001900	1960	1960	1960	1960	0
212	20250325	154400	105001900	1960	1960	1960	1960	1249
213	20250325	154300	105001900	1960	1960	1960	1960	0
214	20250325	154200	105001900	1960	1960	1960	1960	0
215	20250325	154100	105001900	1960	1960	1960	1960	0
216	20250325	154000	105001900	1960	1960	1960	1960	0
217	20250325	153900	105001900	1960	1960	1960	1960	0
218	20250325	153800	105001900	1960	1960	1960	1960	0
219	20250325	153700	105001900	1960	1960	1960	1960	0
220	20250325	153600	105001900	1960	1960	1960	1960	0
221	20250325	153500	105001900	1960	1960	1960	1960	0
222	20250325	153400	105001900	1960	1960	1960	1960	0
223	20250325	153300	105001900	1960	1960	1960	1960	0
224	20250325	153200	105001900	1960	1960	1960	1960	0
225	20250325	153100	105001900	1960	1960	1960	1960	0
226	20250325	153000	105001900	1960	1960	1960	1960	1249
227	20250325	152900	102553860	1922	1922	1922	1922	0
228	20250325	152800	102553860	1922	1922	1922	1922	0
229	20250325	152700	102553860	1922	1922	1922	1922	0
230	20250325	152600	102553860	1922	1922	1922	1922	0
231	20250325	152500	102553860	1922	1922	1922	1922	0
232	20250325	152400	102553860	1922	1922	1922	1922	0
233	20250325	152300	102553860	1922	1922	1922	1922	0
234	20250325	152200	102553860	1922	1922	1922	1922	0
235	20250325	152100	102553860	1922	1922	1922	1922	0
236	20250325	152000	102553860	1922	1922	1922	1922	0
237	20250325	151900	102553860	1922	1909	1922	1909	184
238	20250325	151800	102200777	1922	1919	1922	1919	555
239	20250325	151700	101135263	1919	1916	1919	1906	827
240	20250325	151600	99548560	1916	1914	1916	1914	159
241	20250325	151500	99244055	1914	1914	1914	1914	32
242	20250325	151400	99182807	1914	1904	1914	1904	31
243	20250325	151300	99123773	1916	1916	1916	1916	72
244	20250325	151200	98985821	1916	1918	1918	1916	157
245	20250325	151100	98684709	1918	1915	1918	1915	480
246	20250325	151000	97764894	1915	1910	1915	1910	260
247	20250325	150900	97268216	1902	1911	1911	1902	61
248	20250325	150800	97152158	1900	1900	1900	1900	43
249	20250325	150700	97070458	1914	1914	1914	1914	45
250	20250325	150600	96984328	1914	1914	1914	1914	0
251	20250325	150500	96984328	1914	1914	1914	1914	0
252	20250325	150400	96984328	1914	1914	1914	1914	0
253	20250325	150300	96984328	1914	1914	1914	1914	0
254	20250325	150200	96984328	1914	1914	1914	1914	0
255	20250325	150100	96984328	1914	1914	1914	1914	0
256	20250325	150000	96984328	1914	1914	1914	1914	0
257	20250325	145900	96984328	1914	1914	1914	1914	1
258	20250325	145800	96982414	1909	1909	1909	1909	0
259	20250325	145700	96982414	1909	1909	1909	1909	38
260	20250325	145600	96909872	1909	1908	1909	1908	200
261	20250325	145500	96528074	1908	1898	1908	1897	329
262	20250325	145400	95903672	1910	1910	1910	1910	0
263	20250325	145300	95903672	1910	1910	1910	1910	10
264	20250325	145200	95884572	1913	1913	1913	1913	0
265	20250325	145100	95884572	1913	1913	1913	1913	0
266	20250325	145000	95884572	1913	1915	1915	1913	2
267	20250325	144900	95880744	1916	1916	1916	1916	0
268	20250325	144800	95880744	1916	1916	1916	1916	0
269	20250325	144700	95880744	1916	1907	1916	1907	105
270	20250325	144600	95680491	1906	1906	1906	1906	161
271	20250325	144500	95373625	1905	1905	1905	1905	20
272	20250325	144400	95335525	1905	1905	1905	1905	2
273	20250325	144300	95331715	1905	1905	1905	1905	0
274	20250325	144200	95331715	1905	1896	1905	1896	32
275	20250325	144100	95270764	1905	1905	1905	1905	100
276	20250325	144000	95080264	1905	1905	1905	1905	0
277	20250325	143900	95080264	1905	1905	1905	1905	0
278	20250325	143800	95080264	1905	1905	1905	1905	0
279	20250325	143700	95080264	1905	1905	1905	1905	0
280	20250325	143600	95080264	1905	1905	1905	1905	0
281	20250325	143500	95080264	1905	1905	1905	1905	3
282	20250325	143400	95074549	1904	1904	1904	1904	7
283	20250325	143300	95061221	1904	1904	1904	1904	10
284	20250325	143200	95042181	1904	1895	1904	1895	2
285	20250325	143100	95038382	1904	1904	1904	1904	0
286	20250325	143000	95038382	1904	1904	1904	1904	1
287	20250325	142900	95036478	1913	1913	1913	1913	0
288	20250325	142800	95036478	1913	1913	1913	1913	0
289	20250325	142700	95036478	1913	1913	1913	1913	0
290	20250325	142600	95036478	1913	1913	1913	1913	2
291	20250325	142500	95032652	1897	1898	1915	1895	152
292	20250325	142400	94744291	1916	1916	1916	1916	0
293	20250325	142300	94744291	1916	1916	1916	1916	1
294	20250325	142200	94742375	1912	1912	1912	1912	2501
295	20250325	142100	89960463	1912	1912	1912	1912	0
296	20250325	142000	89960463	1912	1912	1912	1912	1
297	20250325	141900	89958551	1896	1912	1912	1896	2584
298	20250325	141800	85019287	1912	1912	1912	1912	1
299	20250325	141700	85017375	1911	1911	1911	1911	0
300	20250325	141600	85017375	1911	1911	1911	1911	5
301	20250325	141500	85007820	1911	1912	1912	1911	35
302	20250325	141400	84940905	1912	1912	1912	1912	1
303	20250325	141300	84938993	1896	1896	1896	1896	1
304	20250325	141200	84937097	1910	1910	1910	1910	5
305	20250325	141100	84927547	1911	1911	1911	1911	10
306	20250325	141000	84908437	1918	1918	1918	1918	0
307	20250325	140900	84908437	1918	1918	1918	1918	0
308	20250325	140800	84908437	1918	1918	1918	1918	0
309	20250325	140700	84908437	1918	1918	1918	1918	0
310	20250325	140600	84908437	1918	1908	1918	1908	12
311	20250325	140500	84885523	1896	1896	1896	1896	1
312	20250325	140400	84883627	1907	1907	1907	1907	0
313	20250325	140300	84883627	1907	1907	1907	1907	0
314	20250325	140200	84883627	1907	1907	1907	1907	0
315	20250325	140100	84883627	1907	1907	1907	1907	0
316	20250325	140000	84883627	1907	1907	1907	1907	0
317	20250325	135900	84883627	1907	1895	1907	1895	237
318	20250325	135800	84434500	1894	1895	1895	1894	266
319	20250325	135700	83930432	1908	1908	1908	1908	0
320	20250325	135600	83930432	1908	1895	1908	1895	2
321	20250325	135500	83926629	1908	1908	1908	1908	0
322	20250325	135400	83926629	1908	1908	1908	1908	0
323	20250325	135300	83926629	1908	1895	1908	1895	579
324	20250325	135200	82829411	1908	1908	1908	1908	0
325	20250325	135100	82829411	1908	1895	1908	1895	11
326	20250325	135000	82808553	1900	1900	1900	1900	10
327	20250325	134900	82789553	1910	1910	1910	1910	0
328	20250325	134800	82789553	1910	1910	1910	1910	0
329	20250325	134700	82789553	1910	1910	1910	1910	0
330	20250325	134600	82789553	1910	1895	1910	1895	2
331	20250325	134500	82785748	1910	1910	1910	1910	0
332	20250325	134400	82785748	1910	1910	1910	1910	0
333	20250325	134300	82785748	1910	1910	1910	1910	0
334	20250325	134200	82785748	1910	1910	1910	1910	0
335	20250325	134100	82785748	1910	1910	1910	1910	0
336	20250325	134000	82785748	1910	1910	1910	1910	1
337	20250325	133900	82783838	1895	1895	1895	1895	109
338	20250325	133800	82577283	1910	1899	1910	1899	1823
339	20250325	133700	79113761	1899	1899	1899	1899	1
340	20250325	133600	79111862	1895	1895	1895	1895	20
341	20250325	133500	79073962	1900	1899	1900	1895	1991
342	20250325	133400	75292793	1893	1893	1893	1893	0
343	20250325	133300	75292793	1893	1893	1893	1893	0
344	20250325	133200	75292793	1893	1893	1893	1893	0
345	20250325	133100	75292793	1893	1893	1893	1893	0
346	20250325	133000	75292793	1893	1893	1893	1893	0
347	20250325	132900	75292793	1893	1894	1894	1893	71
348	20250325	132800	75158340	1896	1906	1906	1896	3527
349	20250325	132700	68455891	1909	1909	1909	1909	0
350	20250325	132600	68455891	1909	1909	1909	1909	0
351	20250325	132500	68455891	1909	1909	1909	1909	0
352	20250325	132400	68455891	1909	1909	1909	1909	1
353	20250325	132300	68453982	1907	1907	1907	1907	97
354	20250325	132200	68269003	1908	1908	1908	1908	1
355	20250325	132100	68267095	1908	1910	1910	1908	454
356	20250325	132000	67400169	1916	1916	1916	1916	0
357	20250325	131900	67400169	1916	1916	1916	1916	1
358	20250325	131800	67398253	1916	1916	1916	1916	0
359	20250325	131700	67398253	1916	1916	1916	1916	0
360	20250325	131600	67398253	1916	1916	1916	1916	0
361	20250325	131500	67398253	1916	1916	1916	1916	0
362	20250325	131400	67398253	1916	1916	1916	1916	0
363	20250325	131300	67398253	1916	1916	1916	1916	0
364	20250325	131200	67398253	1916	1916	1916	1916	0
365	20250325	131100	67398253	1916	1916	1916	1916	0
366	20250325	131000	67398253	1916	1916	1916	1916	0
367	20250325	130900	67398253	1916	1916	1916	1916	0
368	20250325	130800	67398253	1916	1916	1916	1916	0
369	20250325	130700	67398253	1916	1916	1916	1916	0
370	20250325	130600	67398253	1916	1916	1916	1916	0
371	20250325	130500	67398253	1916	1916	1916	1916	0
372	20250325	130400	67398253	1916	1916	1916	1916	0
373	20250325	130300	67398253	1916	1916	1916	1916	0
374	20250325	130200	67398253	1916	1916	1916	1916	1
375	20250325	130100	67396337	1911	1917	1917	1911	103
376	20250325	130000	67198904	1917	1917	1917	1917	0
377	20250325	125900	67198904	1917	1917	1917	1917	0
378	20250325	125800	67198904	1917	1917	1917	1917	0
379	20250325	125700	67198904	1917	1917	1917	1917	1
380	20250325	125600	67196987	1917	1917	1917	1917	0
381	20250325	125500	67196987	1917	1917	1917	1917	0
382	20250325	125400	67196987	1917	1917	1917	1917	0
383	20250325	125300	67196987	1917	1917	1917	1917	1
384	20250325	125200	67195070	1917	1917	1917	1917	10
385	20250325	125100	67175900	1917	1917	1917	1917	30
386	20250325	125000	67118390	1911	1911	1911	1911	7
387	20250325	124900	67105013	1920	1920	1920	1920	0
388	20250325	124800	67105013	1920	1920	1920	1920	0
389	20250325	124700	67105013	1920	1920	1920	1920	0
390	20250325	124600	67105013	1920	1920	1920	1920	0
391	20250325	124500	67105013	1920	1920	1920	1920	0
392	20250325	124400	67105013	1920	1920	1920	1920	0
393	20250325	124300	67105013	1920	1920	1920	1920	0
394	20250325	124200	67105013	1920	1920	1920	1920	0
395	20250325	124100	67105013	1920	1920	1920	1920	0
396	20250325	124000	67105013	1920	1920	1920	1920	0
397	20250325	123900	67105013	1920	1920	1920	1920	0
398	20250325	123800	67105013	1920	1918	1920	1915	11
399	20250325	123700	67083928	1920	1922	1922	1920	70
400	20250325	123600	66949413	1923	1923	1923	1923	0
401	20250325	123500	66949413	1923	1923	1923	1923	0
402	20250325	123400	66949413	1923	1923	1923	1923	0
403	20250325	123300	66949413	1923	1923	1923	1923	0
404	20250325	123200	66949413	1923	1923	1923	1923	0
405	20250325	123100	66949413	1923	1923	1923	1923	0
406	20250325	123000	66949413	1923	1923	1923	1923	200
407	20250325	122900	66564813	1923	1923	1923	1923	0
408	20250325	122800	66564813	1923	1923	1923	1923	1
409	20250325	122700	66562890	1909	1913	1913	1909	700
410	20250325	122600	65225658	1917	1917	1917	1917	0
411	20250325	122500	65225658	1917	1917	1917	1917	0
412	20250325	122400	65225658	1917	1917	1917	1917	1
413	20250325	122300	65223741	1917	1917	1917	1917	0
414	20250325	122200	65223741	1917	1917	1917	1917	0
415	20250325	122100	65223741	1917	1917	1917	1917	0
416	20250325	122000	65223741	1917	1917	1917	1917	0
417	20250325	121900	65223741	1917	1917	1917	1917	0
418	20250325	121800	65223741	1917	1917	1917	1917	0
419	20250325	121700	65223741	1917	1917	1917	1917	31
420	20250325	121600	65164314	1923	1923	1923	1917	173
421	20250325	121500	64831743	1923	1917	1923	1917	108
422	20250325	121400	64624701	1917	1917	1917	1917	0
423	20250325	121300	64624701	1917	1917	1917	1917	0
424	20250325	121200	64624701	1917	1917	1917	1917	0
425	20250325	121100	64624701	1917	1917	1917	1917	0
426	20250325	121000	64624701	1917	1917	1917	1917	69
427	20250325	120900	64492428	1915	1915	1915	1915	0
428	20250325	120800	64492428	1915	1915	1915	1915	0
429	20250325	120700	64492428	1915	1915	1915	1915	0
430	20250325	120600	64492428	1915	1914	1915	1914	15
431	20250325	120500	64463704	1915	1915	1915	1915	0
432	20250325	120400	64463704	1915	1915	1915	1915	14
433	20250325	120300	64436894	1915	1915	1915	1915	14
434	20250325	120200	64410084	1914	1914	1914	1914	0
435	20250325	120100	64410084	1914	1914	1914	1914	9
436	20250325	120000	64392858	1913	1913	1913	1913	0
437	20250325	115900	64392858	1913	1913	1913	1913	173
438	20250325	115800	64061909	1917	1917	1917	1917	0
439	20250325	115700	64061909	1917	1917	1917	1917	0
440	20250325	115600	64061909	1917	1917	1917	1917	0
441	20250325	115500	64061909	1917	1917	1917	1917	0
442	20250325	115400	64061909	1917	1917	1917	1917	0
443	20250325	115300	64061909	1917	1917	1917	1917	7
444	20250325	115200	64048490	1930	1930	1930	1930	0
445	20250325	115100	64048490	1930	1930	1930	1930	0
446	20250325	115000	64048490	1930	1930	1930	1930	0
447	20250325	114900	64048490	1930	1930	1930	1930	0
448	20250325	114800	64048490	1930	1930	1930	1930	0
449	20250325	114700	64048490	1930	1930	1930	1930	0
450	20250325	114600	64048490	1930	1930	1930	1930	0
451	20250325	114500	64048490	1930	1930	1930	1930	0
452	20250325	114400	64048490	1930	1930	1930	1930	1
453	20250325	114300	64046560	1912	1912	1912	1912	0
454	20250325	114200	64046560	1912	1911	1912	1911	1100
455	20250325	114100	61943860	1917	1917	1917	1917	59
456	20250325	114000	61830757	1932	1932	1932	1932	1
457	20250325	113900	61828825	1917	1917	1917	1917	0
458	20250325	113800	61828825	1917	1917	1917	1917	0
459	20250325	113700	61828825	1917	1917	1917	1917	0
460	20250325	113600	61828825	1917	1917	1917	1917	0
461	20250325	113500	61828825	1917	1917	1917	1917	41
462	20250325	113400	61750228	1934	1934	1934	1934	0
463	20250325	113300	61750228	1934	1934	1934	1934	0
464	20250325	113200	61750228	1934	1934	1934	1934	0
465	20250325	113100	61750228	1934	1934	1934	1934	1
466	20250325	113000	61748294	1914	1914	1914	1914	1219
467	20250325	112900	59415128	1914	1914	1914	1914	6
468	20250325	112800	59403644	1914	1914	1914	1914	0
469	20250325	112700	59403644	1914	1914	1914	1914	30
470	20250325	112600	59346224	1914	1914	1914	1914	0
471	20250325	112500	59346224	1914	1914	1914	1914	0
472	20250325	112400	59346224	1914	1914	1914	1914	0
473	20250325	112300	59346224	1914	1914	1914	1914	11
474	20250325	112200	59325170	1914	1914	1914	1914	0
475	20250325	112100	59325170	1914	1914	1914	1914	40
476	20250325	112000	59248610	1916	1916	1916	1916	0
477	20250325	111900	59248610	1916	1916	1916	1916	0
478	20250325	111800	59248610	1916	1916	1916	1916	0
479	20250325	111700	59248610	1916	1916	1916	1916	0
480	20250325	111600	59248610	1916	1916	1916	1916	12
481	20250325	111500	59225618	1916	1916	1916	1916	57
482	20250325	111400	59116406	1909	1914	1914	1909	300
483	20250325	111300	58543368	1916	1916	1916	1916	0
484	20250325	111200	58543368	1916	1916	1916	1916	0
485	20250325	111100	58543368	1916	1916	1916	1916	0
486	20250325	111000	58543368	1916	1916	1916	1916	5
487	20250325	110900	58533788	1915	1915	1915	1915	0
488	20250325	110800	58533788	1915	1915	1915	1915	1
489	20250325	110700	58531873	1915	1916	1916	1915	105
490	20250325	110600	58330694	1916	1910	1916	1910	3450
491	20250325	110500	51741188	1910	1910	1910	1910	5
492	20250325	110400	51731638	1910	1909	1910	1909	2
493	20250325	110300	51727819	1909	1909	1909	1909	0
494	20250325	110200	51727819	1909	1910	1910	1909	473
495	20250325	110100	50824390	1914	1914	1914	1914	1
496	20250325	110000	50822476	1915	1915	1915	1915	0
497	20250325	105900	50822476	1915	1915	1915	1915	0
498	20250325	105800	50822476	1915	1915	1915	1915	1
499	20250325	105700	50820561	1915	1915	1915	1915	30
500	20250325	105600	50763111	1915	1915	1915	1915	0
501	20250325	105500	50763111	1915	1917	1917	1915	417
502	20250325	105400	49964048	1918	1918	1918	1918	0
503	20250325	105300	49964048	1918	1918	1918	1918	0
504	20250325	105200	49964048	1918	1920	1920	1918	73
505	20250325	105100	49823941	1926	1926	1926	1926	0
506	20250325	105000	49823941	1926	1926	1926	1926	0
507	20250325	104900	49823941	1926	1926	1926	1926	0
508	20250325	104800	49823941	1926	1926	1926	1926	0
509	20250325	104700	49823941	1926	1926	1926	1926	5
510	20250325	104600	49814311	1926	1926	1926	1926	0
511	20250325	104500	49814311	1926	1926	1926	1926	100
512	20250325	104400	49621711	1925	1926	1926	1925	169
513	20250325	104300	49296323	1929	1929	1929	1929	1153
514	20250325	104200	47072186	1929	1938	1938	1929	301
515	20250325	104100	46491545	1932	1932	1934	1931	4
516	20250325	104000	46483816	1931	1931	1931	1925	215
517	20250325	103900	46068771	1927	1930	1930	1927	200
518	20250325	103800	45683367	1938	1938	1938	1938	0
519	20250325	103700	45683367	1938	1938	1938	1938	0
520	20250325	103600	45683367	1938	1938	1938	1938	0
521	20250325	103500	45683367	1938	1933	1939	1933	4
522	20250325	103400	45675619	1939	1939	1939	1939	0
523	20250325	103300	45675619	1939	1939	1939	1939	0
524	20250325	103200	45675619	1939	1939	1939	1939	3
525	20250325	103100	45669802	1939	1939	1939	1939	11
526	20250325	103000	45648473	1938	1938	1938	1938	16
527	20250325	102900	45617465	1937	1930	1938	1930	307
528	20250325	102800	45022812	1938	1938	1938	1938	0
529	20250325	102700	45022812	1938	1938	1938	1938	0
530	20250325	102600	45022812	1938	1925	1938	1925	202
531	20250325	102500	44631371	1924	1924	1924	1924	1
532	20250325	102400	44629447	1939	1939	1939	1939	0
533	20250325	102300	44629447	1939	1939	1939	1939	0
534	20250325	102200	44629447	1939	1939	1939	1939	0
535	20250325	102100	44629447	1939	1928	1940	1922	6
536	20250325	102000	44617874	1922	1925	1938	1922	1022
537	20250325	101900	42651817	1925	1916	1925	1916	529
538	20250325	101800	41634555	1928	1939	1939	1928	751
539	20250325	101700	40185859	1939	1939	1939	1939	0
540	20250325	101600	40185859	1939	1939	1939	1939	1
541	20250325	101500	40183920	1930	1930	1930	1930	245
542	20250325	101400	39711070	1955	1955	1955	1955	3
543	20250325	101300	39705205	1959	1959	1959	1959	0
544	20250325	101200	39705205	1959	1931	1959	1931	205
545	20250325	101100	39308118	1932	1932	1932	1932	0
546	20250325	101000	39308118	1932	1932	1932	1932	24
547	20250325	100900	39261750	1961	1941	1962	1929	1471
548	20250325	100800	36411691	1935	1939	1946	1935	332
549	20250325	100700	35767961	1941	1941	1941	1941	0
550	20250325	100600	35767961	1941	1941	1941	1941	0
551	20250325	100500	35767961	1941	1938	1941	1937	63
552	20250325	100400	35645874	1942	1942	1942	1942	92
553	20250325	100300	35467210	1942	1942	1942	1942	0
554	20250325	100200	35467210	1942	1942	1942	1942	0
555	20250325	100100	35467210	1942	1942	1942	1942	50
556	20250325	100000	35370110	1942	1942	1942	1942	0
557	20250325	095900	35370110	1942	1941	1942	1941	54
558	20250325	095800	35265295	1938	1938	1938	1938	67
559	20250325	095700	35135449	1945	1945	1945	1945	0
560	20250325	095600	35135449	1945	1945	1945	1945	1
561	20250325	095500	35133504	1938	1940	1946	1938	13
562	20250325	095400	35108294	1945	1945	1945	1945	0
563	20250325	095300	35108294	1945	1945	1945	1945	1
564	20250325	095200	35106349	1945	1945	1945	1945	88
565	20250325	095100	34935189	1945	1935	1945	1935	3
566	20250325	095000	34929374	1945	1935	1945	1935	4
567	20250325	094900	34921624	1946	1936	1946	1935	140
568	20250325	094800	34650627	1960	1960	1960	1960	0
569	20250325	094700	34650627	1960	1937	1960	1937	405
570	20250325	094600	33865912	1961	1961	1961	1961	0
571	20250325	094500	33865912	1961	1961	1961	1961	0
572	20250325	094400	33865912	1961	1961	1961	1961	5
573	20250325	094300	33856107	1960	1960	1960	1960	0
574	20250325	094200	33856107	1960	1960	1960	1960	0
575	20250325	094100	33856107	1960	1962	1962	1960	15
576	20250325	094000	33826687	1963	1963	1963	1963	5
577	20250325	093900	33816872	1963	1956	1963	1956	100
578	20250325	093800	33621194	1956	1956	1956	1956	100
579	20250325	093700	33425594	1956	1944	1956	1944	2
580	20250325	093600	33421694	1934	1955	1955	1934	2
581	20250325	093500	33417805	1961	1961	1961	1961	1
582	20250325	093400	33415844	1940	1940	1940	1940	983
583	20250325	093300	31508824	1938	1962	1962	1938	686
584	20250325	093200	30177986	1943	1944	1944	1943	812
585	20250325	093100	28600165	1965	1946	1965	1946	44
586	20250325	093000	28514522	1967	1967	1967	1967	0
587	20250325	092900	28514522	1967	1967	1967	1967	1
588	20250325	092800	28512555	1950	1950	1950	1950	1
589	20250325	092700	28510605	1967	1968	1968	1967	102
590	20250325	092600	28309870	1966	1965	1966	1960	194
591	20250325	092500	27928480	1965	1965	1965	1965	5
592	20250325	092400	27918655	1965	1965	1965	1965	0
593	20250325	092300	27918655	1965	1965	1965	1965	100
594	20250325	092200	27722155	1960	1960	1960	1951	478
595	20250325	092100	26789550	1960	1960	1960	1956	472
596	20250325	092000	25866094	1960	1956	1960	1956	86
597	20250325	091900	25697870	1956	1950	1956	1950	792
598	20250325	091800	24152920	1950	1942	1950	1942	56
599	20250325	091700	24044160	1950	1950	1950	1950	10
600	20250325	091600	24024660	1950	1950	1950	1950	0
601	20250325	091500	24024660	1950	1950	1950	1950	10
602	20250325	091400	24005160	1950	1950	1950	1950	0
603	20250325	091300	24005160	1950	1950	1950	1950	0
604	20250325	091200	24005160	1950	1942	1961	1940	1108
605	20250325	091100	21855187	1943	1943	1943	1943	37
606	20250325	091000	21783296	1938	1938	1938	1938	0
607	20250325	090900	21783296	1938	1938	1938	1938	0
608	20250325	090800	21783296	1938	1944	1944	1938	2
609	20250325	090700	21779414	1974	1974	1974	1974	0
610	20250325	090600	21779414	1974	1974	1974	1974	0
611	20250325	090500	21779414	1974	1974	1974	1974	1
612	20250325	090400	21777440	1974	1974	1974	1974	0
613	20250325	090300	21777440	1974	1911	1974	1911	190
614	20250325	090200	21414287	1974	1957	1976	1905	7429
615	20250325	090100	6890804	1990	1991	1991	1990	539
616	20250325	090000	5817944	1956	2010	2010	1954	2948