KissMeData/238090/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	210000	174915367	1929	1929	1929	1929	2876
3	20250304	205900	174915367	1929	1929	1929	1929	0
4	20250304	205800	174915367	1929	1929	1929	1929	0
5	20250304	205700	174915367	1929	1929	1929	1929	0
6	20250304	205600	174915367	1929	1929	1929	1929	0
7	20250304	205500	174915367	1929	1929	1929	1929	0
8	20250304	205400	174915367	1929	1929	1929	1929	0
9	20250304	205300	174915367	1929	1929	1929	1929	0
10	20250304	205200	174915367	1929	1929	1929	1929	0
11	20250304	205100	174915367	1929	1929	1929	1929	0
12	20250304	205000	174915367	1929	1929	1929	1929	0
13	20250304	204900	174915367	1929	1929	1929	1929	0
14	20250304	204800	174915367	1929	1929	1929	1929	0
15	20250304	204700	174915367	1929	1929	1929	1929	0
16	20250304	204600	174915367	1929	1929	1929	1929	0
17	20250304	204500	174915367	1929	1929	1929	1929	0
18	20250304	204400	174915367	1929	1929	1929	1929	0
19	20250304	204300	174915367	1929	1929	1929	1929	0
20	20250304	204200	174915367	1929	1929	1929	1929	0
21	20250304	204100	174915367	1929	1929	1929	1929	0
22	20250304	204000	174915367	1929	1929	1929	1929	0
23	20250304	203900	174915367	1929	1929	1929	1929	0
24	20250304	203800	174915367	1929	1929	1929	1929	0
25	20250304	203700	174915367	1929	1929	1929	1929	0
26	20250304	203600	174915367	1929	1929	1929	1929	0
27	20250304	203500	174915367	1929	1929	1929	1929	0
28	20250304	203400	174915367	1929	1929	1929	1929	0
29	20250304	203300	174915367	1929	1929	1929	1929	0
30	20250304	203200	174915367	1929	1929	1929	1929	0
31	20250304	203100	174915367	1929	1929	1929	1929	0
32	20250304	203000	174915367	1929	1929	1929	1929	2876
33	20250304	202900	174915367	1929	1929	1929	1929	0
34	20250304	202800	174915367	1929	1929	1929	1929	0
35	20250304	202700	174915367	1929	1929	1929	1929	0
36	20250304	202600	174915367	1929	1929	1929	1929	0
37	20250304	202500	174915367	1929	1929	1929	1929	0
38	20250304	202400	174915367	1929	1929	1929	1929	0
39	20250304	202300	174915367	1929	1929	1929	1929	0
40	20250304	202200	174915367	1929	1929	1929	1929	0
41	20250304	202100	174915367	1929	1929	1929	1929	0
42	20250304	202000	174915367	1929	1929	1929	1929	0
43	20250304	201900	174915367	1929	1929	1929	1929	0
44	20250304	201800	174915367	1929	1929	1929	1929	0
45	20250304	201700	174915367	1929	1929	1929	1929	0
46	20250304	201600	174915367	1929	1929	1929	1929	0
47	20250304	201500	174915367	1929	1929	1929	1929	0
48	20250304	201400	174915367	1929	1929	1929	1929	0
49	20250304	201300	174915367	1929	1929	1929	1929	0
50	20250304	201200	174915367	1929	1929	1929	1929	0
51	20250304	201100	174915367	1929	1929	1929	1929	0
52	20250304	201000	174915367	1929	1929	1929	1929	0
53	20250304	200900	174915367	1929	1929	1929	1929	0
54	20250304	200800	174915367	1929	1929	1929	1929	0
55	20250304	200700	174915367	1929	1929	1929	1929	0
56	20250304	200600	174915367	1929	1929	1929	1929	0
57	20250304	200500	174915367	1929	1929	1929	1929	0
58	20250304	200400	174915367	1929	1929	1929	1929	0
59	20250304	200300	174915367	1929	1929	1929	1929	0
60	20250304	200200	174915367	1929	1929	1929	1929	0
61	20250304	200100	174915367	1929	1929	1929	1929	0
62	20250304	200000	174915367	1929	1929	1929	1929	2876
63	20250304	195900	174915367	1929	1929	1929	1929	0
64	20250304	195800	174915367	1929	1929	1929	1929	0
65	20250304	195700	174915367	1929	1929	1929	1929	0
66	20250304	195600	174915367	1929	1929	1929	1929	0
67	20250304	195500	174915367	1929	1929	1929	1929	0
68	20250304	195400	174915367	1929	1929	1929	1929	0
69	20250304	195300	174915367	1929	1929	1929	1929	0
70	20250304	195200	174915367	1929	1929	1929	1929	0
71	20250304	195100	174915367	1929	1929	1929	1929	0
72	20250304	195000	174915367	1929	1929	1929	1929	0
73	20250304	194900	174915367	1929	1929	1929	1929	0
74	20250304	194800	174915367	1929	1929	1929	1929	0
75	20250304	194700	174915367	1929	1929	1929	1929	0
76	20250304	194600	174915367	1929	1929	1929	1929	0
77	20250304	194500	174915367	1929	1929	1929	1929	0
78	20250304	194400	174915367	1929	1929	1929	1929	0
79	20250304	194300	174915367	1929	1929	1929	1929	0
80	20250304	194200	174915367	1929	1929	1929	1929	0
81	20250304	194100	174915367	1929	1929	1929	1929	0
82	20250304	194000	174915367	1929	1929	1929	1929	0
83	20250304	193900	174915367	1929	1929	1929	1929	0
84	20250304	193800	174915367	1929	1929	1929	1929	0
85	20250304	193700	174915367	1929	1929	1929	1929	0
86	20250304	193600	174915367	1929	1929	1929	1929	0
87	20250304	193500	174915367	1929	1929	1929	1929	0
88	20250304	193400	174915367	1929	1929	1929	1929	0
89	20250304	193300	174915367	1929	1929	1929	1929	0
90	20250304	193200	174915367	1929	1929	1929	1929	0
91	20250304	193100	174915367	1929	1929	1929	1929	0
92	20250304	193000	174915367	1929	1929	1929	1929	2876
93	20250304	192900	174915367	1929	1929	1929	1929	0
94	20250304	192800	174915367	1929	1929	1929	1929	0
95	20250304	192700	174915367	1929	1929	1929	1929	0
96	20250304	192600	174915367	1929	1929	1929	1929	0
97	20250304	192500	174915367	1929	1929	1929	1929	0
98	20250304	192400	174915367	1929	1929	1929	1929	0
99	20250304	192300	174915367	1929	1929	1929	1929	0
100	20250304	192200	174915367	1929	1929	1929	1929	0
101	20250304	192100	174915367	1929	1929	1929	1929	0
102	20250304	192000	174915367	1929	1929	1929	1929	0
103	20250304	191900	174915367	1929	1929	1929	1929	0
104	20250304	191800	174915367	1929	1929	1929	1929	0
105	20250304	191700	174915367	1929	1929	1929	1929	0
106	20250304	191600	174915367	1929	1929	1929	1929	0
107	20250304	191500	174915367	1929	1929	1929	1929	0
108	20250304	191400	174915367	1929	1929	1929	1929	0
109	20250304	191300	174915367	1929	1929	1929	1929	0
110	20250304	191200	174915367	1929	1929	1929	1929	0
111	20250304	191100	174915367	1929	1929	1929	1929	0
112	20250304	191000	174915367	1929	1929	1929	1929	0
113	20250304	190900	174915367	1929	1929	1929	1929	0
114	20250304	190800	174915367	1929	1929	1929	1929	0
115	20250304	190700	174915367	1929	1929	1929	1929	0
116	20250304	190600	174915367	1929	1929	1929	1929	0
117	20250304	190500	174915367	1929	1929	1929	1929	0
118	20250304	190400	174915367	1929	1929	1929	1929	0
119	20250304	190300	174915367	1929	1929	1929	1929	0
120	20250304	190200	174915367	1929	1929	1929	1929	0
121	20250304	190100	174915367	1929	1929	1929	1929	0
122	20250304	190000	174915367	1929	1929	1929	1929	2876
123	20250304	185900	174915367	1929	1929	1929	1929	0
124	20250304	185800	174915367	1929	1929	1929	1929	0
125	20250304	185700	174915367	1929	1929	1929	1929	0
126	20250304	185600	174915367	1929	1929	1929	1929	0
127	20250304	185500	174915367	1929	1929	1929	1929	0
128	20250304	185400	174915367	1929	1929	1929	1929	0
129	20250304	185300	174915367	1929	1929	1929	1929	0
130	20250304	185200	174915367	1929	1929	1929	1929	0
131	20250304	185100	174915367	1929	1929	1929	1929	0
132	20250304	185000	174915367	1929	1929	1929	1929	0
133	20250304	184900	174915367	1929	1929	1929	1929	0
134	20250304	184800	174915367	1929	1929	1929	1929	0
135	20250304	184700	174915367	1929	1929	1929	1929	0
136	20250304	184600	174915367	1929	1929	1929	1929	0
137	20250304	184500	174915367	1929	1929	1929	1929	0
138	20250304	184400	174915367	1929	1929	1929	1929	0
139	20250304	184300	174915367	1929	1929	1929	1929	0
140	20250304	184200	174915367	1929	1929	1929	1929	0
141	20250304	184100	174915367	1929	1929	1929	1929	0
142	20250304	184000	174915367	1929	1929	1929	1929	0
143	20250304	183900	174915367	1929	1929	1929	1929	0
144	20250304	183800	174915367	1929	1929	1929	1929	0
145	20250304	183700	174915367	1929	1929	1929	1929	0
146	20250304	183600	174915367	1929	1929	1929	1929	0
147	20250304	183500	174915367	1929	1929	1929	1929	0
148	20250304	183400	174915367	1929	1929	1929	1929	0
149	20250304	183300	174915367	1929	1929	1929	1929	0
150	20250304	183200	174915367	1929	1929	1929	1929	0
151	20250304	183100	174915367	1929	1929	1929	1929	0
152	20250304	183000	174915367	1929	1929	1929	1929	2876
153	20250304	182900	174915367	1929	1929	1929	1929	0
154	20250304	182800	174915367	1929	1929	1929	1929	0
155	20250304	182700	174915367	1929	1929	1929	1929	0
156	20250304	182600	174915367	1929	1929	1929	1929	0
157	20250304	182500	174915367	1929	1929	1929	1929	0
158	20250304	182400	174915367	1929	1929	1929	1929	0
159	20250304	182300	174915367	1929	1929	1929	1929	0
160	20250304	182200	174915367	1929	1929	1929	1929	0
161	20250304	182100	174915367	1929	1929	1929	1929	0
162	20250304	182000	174915367	1929	1929	1929	1929	0
163	20250304	181900	174915367	1929	1929	1929	1929	0
164	20250304	181800	174915367	1929	1929	1929	1929	0
165	20250304	181700	174915367	1929	1929	1929	1929	0
166	20250304	181600	174915367	1929	1929	1929	1929	0
167	20250304	181500	174915367	1929	1929	1929	1929	0
168	20250304	181400	174915367	1929	1929	1929	1929	0
169	20250304	181300	174915367	1929	1929	1929	1929	0
170	20250304	181200	174915367	1929	1929	1929	1929	0
171	20250304	181100	174915367	1929	1929	1929	1929	0
172	20250304	181000	174915367	1929	1929	1929	1929	0
173	20250304	180900	174915367	1929	1929	1929	1929	0
174	20250304	180800	174915367	1929	1929	1929	1929	0
175	20250304	180700	174915367	1929	1929	1929	1929	0
176	20250304	180600	174915367	1929	1929	1929	1929	0
177	20250304	180500	174915367	1929	1929	1929	1929	0
178	20250304	180400	174915367	1929	1929	1929	1929	0
179	20250304	180300	174915367	1929	1929	1929	1929	0
180	20250304	180200	174915367	1929	1929	1929	1929	0
181	20250304	180100	174915367	1929	1929	1929	1929	0
182	20250304	180000	174915367	1929	1929	1929	1929	2876
183	20250304	175900	174915367	1929	1929	1929	1929	0
184	20250304	175800	174915367	1929	1929	1929	1929	0
185	20250304	175700	174915367	1929	1929	1929	1929	0
186	20250304	175600	174915367	1929	1929	1929	1929	0
187	20250304	175500	174915367	1929	1929	1929	1929	0
188	20250304	175400	174915367	1929	1929	1929	1929	0
189	20250304	175300	174915367	1929	1929	1929	1929	0
190	20250304	175200	174915367	1929	1929	1929	1929	0
191	20250304	175100	174915367	1929	1929	1929	1929	0
192	20250304	175000	174915367	1929	1929	1929	1929	0
193	20250304	174900	174915367	1929	1929	1929	1929	0
194	20250304	174800	174915367	1929	1929	1929	1929	0
195	20250304	174700	174915367	1929	1929	1929	1929	0
196	20250304	174600	174915367	1929	1929	1929	1929	0
197	20250304	174500	174915367	1929	1929	1929	1929	0
198	20250304	174400	174915367	1929	1929	1929	1929	0
199	20250304	174300	174915367	1929	1929	1929	1929	0
200	20250304	174200	174915367	1929	1929	1929	1929	0
201	20250304	174100	174915367	1929	1929	1929	1929	0
202	20250304	174000	174915367	1929	1929	1929	1929	0
203	20250304	173900	174915367	1929	1929	1929	1929	0
204	20250304	173800	174915367	1929	1929	1929	1929	0
205	20250304	173700	174915367	1929	1929	1929	1929	0
206	20250304	173600	174915367	1929	1929	1929	1929	0
207	20250304	173500	174915367	1929	1929	1929	1929	0
208	20250304	173400	174915367	1929	1929	1929	1929	0
209	20250304	173300	174915367	1929	1929	1929	1929	0
210	20250304	173200	174915367	1929	1929	1929	1929	0
211	20250304	173100	174915367	1929	1929	1929	1929	0
212	20250304	173000	174915367	1929	1929	1929	1929	2876
213	20250304	172900	174915367	1929	1929	1929	1929	0
214	20250304	172800	174915367	1929	1929	1929	1929	0
215	20250304	172700	174915367	1929	1929	1929	1929	0
216	20250304	172600	174915367	1929	1929	1929	1929	0
217	20250304	172500	174915367	1929	1929	1929	1929	0
218	20250304	172400	174915367	1929	1929	1929	1929	0
219	20250304	172300	174915367	1929	1929	1929	1929	0
220	20250304	172200	174915367	1929	1929	1929	1929	0
221	20250304	172100	174915367	1929	1929	1929	1929	0
222	20250304	172000	174915367	1929	1929	1929	1929	0
223	20250304	171900	174915367	1929	1929	1929	1929	0
224	20250304	171800	174915367	1929	1929	1929	1929	0
225	20250304	171700	174915367	1929	1929	1929	1929	0
226	20250304	171600	174915367	1929	1929	1929	1929	0
227	20250304	171500	174915367	1929	1929	1929	1929	0
228	20250304	171400	174915367	1929	1929	1929	1929	0
229	20250304	171300	174915367	1929	1929	1929	1929	0
230	20250304	171200	174915367	1929	1929	1929	1929	0
231	20250304	171100	174915367	1929	1929	1929	1929	0
232	20250304	171000	174915367	1929	1929	1929	1929	0
233	20250304	170900	174915367	1929	1929	1929	1929	0
234	20250304	170800	174915367	1929	1929	1929	1929	0
235	20250304	170700	174915367	1929	1929	1929	1929	0
236	20250304	170600	174915367	1929	1929	1929	1929	0
237	20250304	170500	174915367	1929	1929	1929	1929	0
238	20250304	170400	174915367	1929	1929	1929	1929	0
239	20250304	170300	174915367	1929	1929	1929	1929	0
240	20250304	170200	174915367	1929	1929	1929	1929	0
241	20250304	170100	174915367	1929	1929	1929	1929	0
242	20250304	170000	174915367	1929	1929	1929	1929	2876
243	20250304	165900	174915367	1929	1929	1929	1929	0
244	20250304	165800	174915367	1929	1929	1929	1929	0
245	20250304	165700	174915367	1929	1929	1929	1929	0
246	20250304	165600	174915367	1929	1929	1929	1929	0
247	20250304	165500	174915367	1929	1929	1929	1929	0
248	20250304	165400	174915367	1929	1929	1929	1929	0
249	20250304	165300	174915367	1929	1929	1929	1929	0
250	20250304	165200	174915367	1929	1929	1929	1929	0
251	20250304	165100	174915367	1929	1929	1929	1929	0
252	20250304	165000	174915367	1929	1929	1929	1929	0
253	20250304	164900	174915367	1929	1929	1929	1929	0
254	20250304	164800	174915367	1929	1929	1929	1929	0
255	20250304	164700	174915367	1929	1929	1929	1929	0
256	20250304	164600	174915367	1929	1929	1929	1929	0
257	20250304	164500	174915367	1929	1929	1929	1929	0
258	20250304	164400	174915367	1929	1929	1929	1929	0
259	20250304	164300	174915367	1929	1929	1929	1929	0
260	20250304	164200	174915367	1929	1929	1929	1929	0
261	20250304	164100	174915367	1929	1929	1929	1929	0
262	20250304	164000	174915367	1929	1929	1929	1929	0
263	20250304	163900	174915367	1929	1929	1929	1929	0
264	20250304	163800	174915367	1929	1929	1929	1929	0
265	20250304	163700	174915367	1929	1929	1929	1929	0
266	20250304	163600	174915367	1929	1929	1929	1929	0
267	20250304	163500	174915367	1929	1929	1929	1929	0
268	20250304	163400	174915367	1929	1929	1929	1929	0
269	20250304	163300	174915367	1929	1929	1929	1929	0
270	20250304	163200	174915367	1929	1929	1929	1929	0
271	20250304	163100	174915367	1929	1929	1929	1929	0
272	20250304	163000	174915367	1929	1929	1929	1929	2876
273	20250304	162900	174915367	1929	1929	1929	1929	0
274	20250304	162800	174915367	1929	1929	1929	1929	0
275	20250304	162700	174915367	1929	1929	1929	1929	0
276	20250304	162600	174915367	1929	1929	1929	1929	0
277	20250304	162500	174915367	1929	1929	1929	1929	0
278	20250304	162400	174915367	1929	1929	1929	1929	0
279	20250304	162300	174915367	1929	1929	1929	1929	0
280	20250304	162200	174915367	1929	1929	1929	1929	0
281	20250304	162100	174915367	1929	1929	1929	1929	0
282	20250304	162000	174915367	1929	1929	1929	1929	0
283	20250304	161900	174915367	1929	1929	1929	1929	0
284	20250304	161800	174915367	1929	1929	1929	1929	0
285	20250304	161700	174915367	1929	1929	1929	1929	0
286	20250304	161600	174915367	1929	1929	1929	1929	0
287	20250304	161500	174915367	1929	1929	1929	1929	0
288	20250304	161400	174915367	1929	1929	1929	1929	0
289	20250304	161300	174915367	1929	1929	1929	1929	0
290	20250304	161200	174915367	1929	1929	1929	1929	0
291	20250304	161100	174915367	1929	1929	1929	1929	0
292	20250304	161000	174915367	1929	1929	1929	1929	0
293	20250304	160900	174915367	1929	1929	1929	1929	0
294	20250304	160800	174915367	1929	1929	1929	1929	0
295	20250304	160700	174915367	1929	1929	1929	1929	0
296	20250304	160600	174915367	1929	1929	1929	1929	0
297	20250304	160500	174915367	1929	1929	1929	1929	0
298	20250304	160400	174915367	1929	1929	1929	1929	0
299	20250304	160300	174915367	1929	1929	1929	1929	0
300	20250304	160200	174915367	1929	1929	1929	1929	0
301	20250304	160100	174915367	1929	1929	1929	1929	0
302	20250304	160000	174915367	1929	1929	1929	1929	2876
303	20250304	155900	174915367	1929	1929	1929	1929	0
304	20250304	155800	174915367	1929	1929	1929	1929	0
305	20250304	155700	174915367	1929	1929	1929	1929	0
306	20250304	155600	174915367	1929	1929	1929	1929	0
307	20250304	155500	174915367	1929	1929	1929	1929	0
308	20250304	155400	174915367	1929	1929	1929	1929	0
309	20250304	155300	174915367	1929	1929	1929	1929	0
310	20250304	155200	174915367	1929	1929	1929	1929	0
311	20250304	155100	174915367	1929	1929	1929	1929	0
312	20250304	155000	174915367	1929	1929	1929	1929	0
313	20250304	154900	174915367	1929	1929	1929	1929	0
314	20250304	154800	174915367	1929	1929	1929	1929	0
315	20250304	154700	174915367	1929	1929	1929	1929	0
316	20250304	154600	174915367	1929	1929	1929	1929	0
317	20250304	154500	174915367	1929	1929	1929	1929	0
318	20250304	154400	174915367	1929	1929	1929	1929	0
319	20250304	154300	174915367	1929	1929	1929	1929	0
320	20250304	154200	174915367	1929	1929	1929	1929	0
321	20250304	154100	174915367	1929	1929	1929	1929	0
322	20250304	154000	174915367	1929	1929	1929	1929	0
323	20250304	153900	174915367	1929	1929	1929	1929	0
324	20250304	153800	174915367	1929	1929	1929	1929	0
325	20250304	153700	174915367	1929	1929	1929	1929	0
326	20250304	153600	174915367	1929	1929	1929	1929	0
327	20250304	153500	174915367	1929	1929	1929	1929	0
328	20250304	153400	174915367	1929	1929	1929	1929	0
329	20250304	153300	174915367	1929	1929	1929	1929	0
330	20250304	153200	174915367	1929	1929	1929	1929	0
331	20250304	153100	174915367	1929	1929	1929	1929	0
332	20250304	153000	174915367	1929	1929	1929	1929	5752
333	20250304	152900	169367563	1928	1928	1928	1928	0
334	20250304	152800	169367563	1928	1928	1928	1928	0
335	20250304	152700	169367563	1928	1928	1928	1928	0
336	20250304	152600	169367563	1928	1928	1928	1928	0
337	20250304	152500	169367563	1928	1928	1928	1928	0
338	20250304	152400	169367563	1928	1928	1928	1928	0
339	20250304	152300	169367563	1928	1928	1928	1928	0
340	20250304	152200	169367563	1928	1928	1928	1928	0
341	20250304	152100	169367563	1928	1928	1928	1928	0
342	20250304	152000	169367563	1928	1928	1928	1928	0
343	20250304	151900	169367563	1928	1925	1928	1925	413
344	20250304	151800	168571687	1921	1921	1921	1921	0
345	20250304	151700	168571687	1921	1921	1921	1921	0
346	20250304	151600	168571687	1921	1921	1921	1921	0
347	20250304	151500	168571687	1921	1921	1921	1921	0
348	20250304	151400	168571687	1921	1921	1921	1921	0
349	20250304	151300	168571687	1921	1922	1922	1921	10
350	20250304	151200	168552472	1925	1924	1925	1923	11
351	20250304	151100	168531312	1925	1925	1925	1925	1
352	20250304	151000	168529387	1925	1925	1925	1925	0
353	20250304	150900	168529387	1925	1925	1925	1925	0
354	20250304	150800	168529387	1925	1925	1925	1925	2
355	20250304	150700	168525537	1920	1920	1920	1920	0
356	20250304	150600	168525537	1920	1920	1920	1920	0
357	20250304	150500	168525537	1920	1920	1920	1920	0
358	20250304	150400	168525537	1920	1920	1920	1920	0
359	20250304	150300	168525537	1920	1920	1920	1920	0
360	20250304	150200	168525537	1920	1920	1920	1920	0
361	20250304	150100	168525537	1920	1920	1920	1920	0
362	20250304	150000	168525537	1920	1920	1920	1920	0
363	20250304	145900	168525537	1920	1920	1920	1920	69
364	20250304	145800	168393057	1932	1932	1932	1932	0
365	20250304	145700	168393057	1932	1932	1932	1932	0
366	20250304	145600	168393057	1932	1932	1932	1932	0
367	20250304	145500	168393057	1932	1931	1932	1931	12
368	20250304	145400	168369882	1931	1931	1931	1931	1
369	20250304	145300	168367951	1921	1921	1921	1921	1000
370	20250304	145200	166446951	1921	1921	1921	1921	0
371	20250304	145100	166446951	1921	1922	1922	1921	228
372	20250304	145000	166008806	1932	1932	1932	1932	0
373	20250304	144900	166008806	1932	1932	1932	1932	0
374	20250304	144800	166008806	1932	1932	1932	1932	20
375	20250304	144700	165970166	1932	1932	1932	1932	0
376	20250304	144600	165970166	1932	1932	1932	1932	0
377	20250304	144500	165970166	1932	1932	1932	1932	1
378	20250304	144400	165968234	1923	1923	1923	1923	35
379	20250304	144300	165900929	1923	1923	1923	1923	20
380	20250304	144200	165862469	1925	1925	1925	1925	51
381	20250304	144100	165764294	1934	1934	1934	1934	0
382	20250304	144000	165764294	1934	1934	1934	1934	0
383	20250304	143900	165764294	1934	1934	1934	1934	0
384	20250304	143800	165764294	1934	1934	1934	1934	0
385	20250304	143700	165764294	1934	1934	1934	1934	0
386	20250304	143600	165764294	1934	1934	1934	1934	0
387	20250304	143500	165764294	1934	1932	1934	1932	238
388	20250304	143400	165304254	1933	1933	1933	1933	0
389	20250304	143300	165304254	1933	1933	1933	1933	3
390	20250304	143200	165298455	1921	1921	1921	1921	0
391	20250304	143100	165298455	1921	1936	1936	1921	1017
392	20250304	143000	163343930	1935	1935	1935	1933	13
393	20250304	142900	163318781	1938	1938	1938	1938	0
394	20250304	142800	163318781	1938	1938	1938	1938	36
395	20250304	142700	163249013	1938	1938	1938	1938	0
396	20250304	142600	163249013	1938	1938	1938	1938	2
397	20250304	142500	163245137	1927	1929	1929	1927	1051
398	20250304	142400	161219358	1930	1933	1933	1930	2324
399	20250304	142300	156729440	1932	1932	1932	1932	500
400	20250304	142200	155763440	1935	1935	1935	1935	119
401	20250304	142100	155533175	1935	1936	1936	1935	131
402	20250304	142000	155279590	1938	1939	1939	1938	2059
403	20250304	141900	151289198	1938	1938	1938	1938	2000
404	20250304	141800	147413198	1940	1941	1941	1940	391
405	20250304	141700	146654608	1951	1951	1951	1951	2
406	20250304	141600	146650706	1940	1940	1940	1940	1009
407	20250304	141500	144693246	1950	1950	1950	1950	0
408	20250304	141400	144693246	1950	1950	1950	1950	0
409	20250304	141300	144693246	1950	1950	1950	1950	300
410	20250304	141200	144108246	1950	1950	1950	1950	0
411	20250304	141100	144108246	1950	1950	1950	1950	2
412	20250304	141000	144104346	1941	1941	1941	1941	0
413	20250304	140900	144104346	1941	1945	1945	1941	22
414	20250304	140800	144061620	1945	1945	1945	1945	20
415	20250304	140700	144022720	1945	1945	1945	1945	0
416	20250304	140600	144022720	1945	1950	1950	1945	1097
417	20250304	140500	141885866	1951	1951	1951	1951	71
418	20250304	140400	141747345	1951	1951	1951	1951	8
419	20250304	140300	141731737	1949	1949	1949	1949	0
420	20250304	140200	141731737	1949	1949	1949	1949	5
421	20250304	140100	141721992	1950	1950	1950	1950	5
422	20250304	140000	141712242	1951	1953	1953	1951	15
423	20250304	135900	141682962	1954	1955	1955	1954	10
424	20250304	135800	141663417	1960	1960	1960	1960	0
425	20250304	135700	141663417	1960	1960	1960	1960	0
426	20250304	135600	141663417	1960	1960	1960	1960	0
427	20250304	135500	141663417	1960	1960	1960	1960	0
428	20250304	135400	141663417	1960	1960	1960	1958	304
429	20250304	135300	141068177	1960	1958	1961	1958	100
430	20250304	135200	140872348	1959	1950	1959	1950	4
431	20250304	135100	140864530	1947	1947	1947	1947	300
432	20250304	135000	140280430	1932	1932	1932	1932	0
433	20250304	134900	140280430	1932	1944	1944	1932	1732
434	20250304	134800	136931723	1947	1962	1962	1947	398
435	20250304	134700	136152317	1963	1963	1963	1963	0
436	20250304	134600	136152317	1963	1963	1963	1963	103
437	20250304	134500	135950128	1963	1959	1963	1959	1000
438	20250304	134400	133989238	1963	1963	1963	1963	0
439	20250304	134300	133989238	1963	1955	1963	1955	53
440	20250304	134200	133885265	1963	1963	1963	1963	0
441	20250304	134100	133885265	1963	1963	1963	1963	0
442	20250304	134000	133885265	1963	1963	1963	1963	1000
443	20250304	133900	131922265	1965	1965	1965	1965	73
444	20250304	133800	131778820	1964	1963	1964	1963	154
445	20250304	133700	131476516	1963	1957	1963	1957	1043
446	20250304	133600	129432900	1956	1955	1956	1955	400
447	20250304	133500	128650550	1955	1955	1955	1955	0
448	20250304	133400	128650550	1955	1955	1955	1955	902
449	20250304	133300	126887140	1955	1955	1955	1955	22
450	20250304	133200	126844130	1955	1955	1955	1955	0
451	20250304	133100	126844130	1955	1954	1955	1954	120
452	20250304	133000	126609550	1954	1954	1954	1954	181
453	20250304	132900	126255876	1954	1954	1954	1954	0
454	20250304	132800	126255876	1954	1953	1954	1953	553
455	20250304	132700	125175865	1953	1951	1953	1951	124
456	20250304	132600	124933912	1950	1948	1950	1944	1211
457	20250304	132500	122572761	1947	1943	1947	1943	205
458	20250304	132400	122173943	1942	1942	1942	1942	0
459	20250304	132300	122173943	1942	1942	1942	1942	0
460	20250304	132200	122173943	1942	1942	1942	1942	0
461	20250304	132100	122173943	1942	1942	1942	1942	0
462	20250304	132000	122173943	1942	1942	1942	1942	101
463	20250304	131900	121977801	1942	1941	1942	1941	78
464	20250304	131800	121826401	1941	1934	1941	1934	440
465	20250304	131700	120974089	1934	1934	1934	1934	91
466	20250304	131600	120798095	1933	1933	1933	1933	0
467	20250304	131500	120798095	1933	1925	1933	1925	1886
468	20250304	131400	117163622	1925	1921	1925	1921	832
469	20250304	131300	115564939	1920	1920	1920	1920	0
470	20250304	131200	115564939	1920	1920	1920	1920	0
471	20250304	131100	115564939	1920	1920	1920	1920	0
472	20250304	131000	115564939	1920	1920	1920	1920	5
473	20250304	130900	115555339	1921	1921	1921	1921	0
474	20250304	130800	115555339	1921	1921	1921	1921	0
475	20250304	130700	115555339	1921	1921	1921	1921	0
476	20250304	130600	115555339	1921	1921	1921	1921	0
477	20250304	130500	115555339	1921	1921	1921	1921	0
478	20250304	130400	115555339	1921	1921	1921	1921	1
479	20250304	130300	115553418	1917	1917	1917	1917	334
480	20250304	130200	114913140	1917	1917	1917	1917	41
481	20250304	130100	114834543	1921	1921	1921	1921	0
482	20250304	130000	114834543	1921	1921	1921	1921	3
483	20250304	125900	114828780	1917	1917	1917	1917	0
484	20250304	125800	114828780	1917	1917	1917	1917	0
485	20250304	125700	114828780	1917	1917	1917	1917	0
486	20250304	125600	114828780	1917	1917	1917	1917	0
487	20250304	125500	114828780	1917	1917	1917	1917	88
488	20250304	125400	114660084	1917	1917	1917	1917	0
489	20250304	125300	114660084	1917	1917	1917	1917	6
490	20250304	125200	114648582	1918	1918	1918	1918	0
491	20250304	125100	114648582	1918	1918	1918	1918	0
492	20250304	125000	114648582	1918	1918	1918	1918	0
493	20250304	124900	114648582	1918	1919	1919	1918	21
494	20250304	124800	114608303	1921	1921	1921	1921	1
495	20250304	124700	114606382	1920	1919	1921	1919	12
496	20250304	124600	114583346	1918	1918	1918	1918	0
497	20250304	124500	114583346	1918	1918	1918	1917	2989
498	20250304	124400	108850491	1918	1918	1918	1918	0
499	20250304	124300	108850491	1918	1918	1918	1918	0
500	20250304	124200	108850491	1918	1919	1919	1918	981
501	20250304	124100	106968423	1920	1920	1920	1920	0
502	20250304	124000	106968423	1920	1920	1920	1920	0
503	20250304	123900	106968423	1920	1920	1920	1920	0
504	20250304	123800	106968423	1920	1920	1920	1920	50
505	20250304	123700	106872423	1920	1920	1920	1920	0
506	20250304	123600	106872423	1920	1922	1922	1920	14
507	20250304	123500	106845528	1922	1921	1922	1919	106
508	20250304	123400	106642083	1923	1923	1923	1923	0
509	20250304	123300	106642083	1923	1923	1923	1923	0
510	20250304	123200	106642083	1923	1923	1923	1923	0
511	20250304	123100	106642083	1923	1923	1923	1923	0
512	20250304	123000	106642083	1923	1922	1923	1922	10
513	20250304	122900	106622858	1922	1922	1922	1922	0
514	20250304	122800	106622858	1922	1922	1923	1922	32
515	20250304	122700	106561337	1923	1919	1923	1919	30
516	20250304	122600	106503712	1919	1921	1921	1919	492
517	20250304	122500	105559549	1919	1920	1920	1919	1288
518	20250304	122400	103086607	1922	1922	1922	1922	0
519	20250304	122300	103086607	1922	1922	1922	1922	0
520	20250304	122200	103086607	1922	1922	1922	1922	0
521	20250304	122100	103086607	1922	1922	1922	1922	0
522	20250304	122000	103086607	1922	1920	1922	1920	236
523	20250304	121900	102633472	1920	1919	1920	1919	10
524	20250304	121800	102614277	1918	1918	1918	1918	0
525	20250304	121700	102614277	1918	1917	1918	1917	10
526	20250304	121600	102595102	1916	1916	1916	1916	0
527	20250304	121500	102595102	1916	1916	1916	1916	0
528	20250304	121400	102595102	1916	1916	1916	1916	0
529	20250304	121300	102595102	1916	1916	1916	1916	0
530	20250304	121200	102595102	1916	1916	1916	1916	0
531	20250304	121100	102595102	1916	1916	1916	1916	0
532	20250304	121000	102595102	1916	1916	1916	1916	0
533	20250304	120900	102595102	1916	1916	1916	1916	0
534	20250304	120800	102595102	1916	1916	1916	1916	0
535	20250304	120700	102595102	1916	1916	1916	1916	0
536	20250304	120600	102595102	1916	1916	1916	1916	1
537	20250304	120500	102593186	1916	1917	1917	1916	9
538	20250304	120400	102575937	1918	1918	1918	1918	0
539	20250304	120300	102575937	1918	1918	1918	1918	0
540	20250304	120200	102575937	1918	1918	1918	1918	0
541	20250304	120100	102575937	1918	1918	1918	1918	0
542	20250304	120000	102575937	1918	1918	1918	1918	0
543	20250304	115900	102575937	1918	1919	1919	1918	10
544	20250304	115800	102556752	1919	1919	1919	1919	0
545	20250304	115700	102556752	1919	1919	1919	1919	0
546	20250304	115600	102556752	1919	1919	1919	1919	0
547	20250304	115500	102556752	1919	1919	1919	1919	0
548	20250304	115400	102556752	1919	1919	1919	1919	0
549	20250304	115300	102556752	1919	1927	1927	1919	21
550	20250304	115200	102516415	1927	1923	1927	1923	25
551	20250304	115100	102468290	1927	1927	1927	1927	0
552	20250304	115000	102468290	1927	1927	1927	1927	0
553	20250304	114900	102468290	1927	1927	1927	1927	0
554	20250304	114800	102468290	1927	1927	1927	1927	458
555	20250304	114700	101585724	1927	1927	1927	1927	0
556	20250304	114600	101585724	1927	1927	1927	1927	87
557	20250304	114500	101418075	1927	1927	1927	1927	0
558	20250304	114400	101418075	1927	1927	1927	1927	3
559	20250304	114300	101412294	1927	1927	1927	1927	0
560	20250304	114200	101412294	1927	1918	1927	1918	60
561	20250304	114100	101296944	1920	1920	1920	1920	0
562	20250304	114000	101296944	1920	1920	1920	1920	0
563	20250304	113900	101296944	1920	1920	1920	1920	0
564	20250304	113800	101296944	1920	1920	1920	1920	0
565	20250304	113700	101296944	1920	1913	1920	1913	40
566	20250304	113600	101220284	1910	1929	1929	1910	1283
567	20250304	113500	98748993	1930	1931	1931	1929	779
568	20250304	113400	97245616	1934	1934	1934	1934	0
569	20250304	113300	97245616	1934	1934	1934	1934	0
570	20250304	113200	97245616	1934	1931	1934	1931	20
571	20250304	113100	97206966	1930	1930	1930	1930	6
572	20250304	113000	97195386	1930	1930	1930	1930	40
573	20250304	112900	97118186	1931	1931	1931	1931	1
574	20250304	112800	97116255	1931	1931	1931	1931	0
575	20250304	112700	97116255	1931	1931	1931	1931	99
576	20250304	112600	96925086	1930	1930	1930	1930	35
577	20250304	112500	96857536	1936	1936	1936	1936	0
578	20250304	112400	96857536	1936	1936	1936	1936	0
579	20250304	112300	96857536	1936	1931	1936	1931	29
580	20250304	112200	96801464	1929	1929	1929	1929	0
581	20250304	112100	96801464	1929	1929	1929	1929	0
582	20250304	112000	96801464	1929	1929	1929	1929	1
583	20250304	111900	96799535	1931	1930	1931	1930	10
584	20250304	111800	96780230	1929	1931	1931	1929	25
585	20250304	111700	96731975	1938	1938	1938	1938	0
586	20250304	111600	96731975	1938	1938	1938	1938	7
587	20250304	111500	96718409	1938	1938	1938	1938	0
588	20250304	111400	96718409	1938	1938	1938	1938	0
589	20250304	111300	96718409	1938	1938	1938	1938	125
590	20250304	111200	96476159	1938	1930	1938	1930	263
591	20250304	111100	95967525	1934	1930	1934	1930	30
592	20250304	111000	95909564	1929	1929	1929	1929	6
593	20250304	110900	95897990	1928	1928	1928	1928	5
594	20250304	110800	95888350	1928	1928	1928	1928	0
595	20250304	110700	95888350	1928	1928	1928	1926	525
596	20250304	110600	94876180	1928	1928	1928	1928	221
597	20250304	110500	94450092	1928	1928	1928	1928	200
598	20250304	110400	94064492	1929	1929	1929	1929	0
599	20250304	110300	94064492	1929	1929	1929	1929	0
600	20250304	110200	94064492	1929	1929	1929	1929	0
601	20250304	110100	94064492	1929	1926	1929	1926	20
602	20250304	110000	94025945	1926	1924	1926	1921	78
603	20250304	105900	93875792	1930	1922	1931	1922	70
604	20250304	105800	93740922	1928	1928	1928	1928	27
605	20250304	105700	93688866	1928	1928	1928	1928	31
606	20250304	105600	93629098	1910	1931	1931	1910	407
607	20250304	105500	92849511	1931	1928	1931	1928	30
608	20250304	105400	92791600	1927	1919	1927	1919	165
609	20250304	105300	92474227	1919	1918	1919	1918	2
610	20250304	105200	92470390	1918	1918	1918	1918	5
611	20250304	105100	92460800	1917	1917	1917	1917	5
612	20250304	105000	92451215	1918	1921	1922	1918	25
613	20250304	104900	92403215	1920	1924	1924	1918	535
614	20250304	104800	91374025	1924	1924	1924	1924	30
615	20250304	104700	91316305	1924	1924	1924	1924	5
616	20250304	104600	91306685	1924	1917	1924	1917	32
617	20250304	104500	91245229	1917	1917	1917	1917	0
618	20250304	104400	91245229	1917	1917	1917	1917	10
619	20250304	104300	91226059	1923	1923	1923	1923	0
620	20250304	104200	91226059	1923	1914	1923	1914	352
621	20250304	104100	90550188	1912	1912	1912	1912	4
622	20250304	104000	90542540	1913	1913	1913	1913	0
623	20250304	103900	90542540	1913	1913	1913	1913	0
624	20250304	103800	90542540	1913	1914	1914	1913	10
625	20250304	103700	90523405	1915	1915	1915	1915	5
626	20250304	103600	90513830	1910	1919	1919	1910	107
627	20250304	103500	90309265	1920	1920	1920	1920	0
628	20250304	103400	90309265	1920	1924	1924	1920	625
629	20250304	103300	89109234	1925	1928	1928	1925	1313
630	20250304	103200	86581703	1929	1931	1931	1929	4
631	20250304	103100	86573982	1930	1930	1930	1930	0
632	20250304	103000	86573982	1930	1930	1930	1930	0
633	20250304	102900	86573982	1930	1930	1930	1930	1000
634	20250304	102800	84643982	1930	1930	1930	1930	0
635	20250304	102700	84643982	1930	1930	1930	1930	0
636	20250304	102600	84643982	1930	1930	1930	1930	0
637	20250304	102500	84643982	1930	1930	1930	1930	0
638	20250304	102400	84643982	1930	1930	1930	1930	2
639	20250304	102300	84640122	1930	1925	1930	1925	671
640	20250304	102200	83348386	1920	1920	1920	1920	2
641	20250304	102100	83344546	1920	1920	1920	1920	0
642	20250304	102000	83344546	1920	1920	1920	1920	0
643	20250304	101900	83344546	1920	1920	1920	1920	0
644	20250304	101800	83344546	1920	1920	1920	1920	9
645	20250304	101700	83327266	1925	1925	1925	1925	0
646	20250304	101600	83327266	1925	1925	1925	1925	0
647	20250304	101500	83327266	1925	1925	1925	1925	0
648	20250304	101400	83327266	1925	1915	1925	1915	261
649	20250304	101300	82825598	1910	1910	1910	1910	10
650	20250304	101200	82806498	1909	1909	1909	1909	0
651	20250304	101100	82806498	1909	1909	1909	1909	0
652	20250304	101000	82806498	1909	1908	1909	1900	322
653	20250304	100900	82193651	1909	1917	1920	1908	702
654	20250304	100800	80852242	1920	1923	1923	1920	689
655	20250304	100700	79527316	1925	1925	1925	1925	10
656	20250304	100600	79508066	1930	1930	1930	1930	0
657	20250304	100500	79508066	1930	1930	1930	1930	70
658	20250304	100400	79372966	1924	1924	1924	1924	0
659	20250304	100300	79372966	1924	1924	1924	1924	1
660	20250304	100200	79371042	1925	1929	1935	1925	39
661	20250304	100100	79295793	1925	1923	1930	1923	61
662	20250304	100000	79178284	1923	1925	1926	1923	42
663	20250304	095900	79097511	1925	1929	1929	1925	23
664	20250304	095800	79053183	1929	1935	1935	1929	53
665	20250304	095700	78950867	1940	1944	1944	1940	11
666	20250304	095600	78929523	1944	1944	1945	1940	43
667	20250304	095500	78845924	1949	1945	1949	1945	128
668	20250304	095400	78596503	1950	1940	1950	1940	60
669	20250304	095300	78479643	1949	1945	1950	1945	208
670	20250304	095200	78075029	1953	1945	1953	1945	43
671	20250304	095100	77991255	1947	1944	1947	1929	11
672	20250304	095000	77969883	1940	1931	1940	1920	226
673	20250304	094900	77533739	1930	1930	1950	1930	1103
674	20250304	094800	75404273	1930	1955	1955	1930	958
675	20250304	094700	73539179	1952	1956	1965	1952	50
676	20250304	094600	73441505	1975	1976	1976	1951	1527
677	20250304	094500	70438831	1976	1970	1976	1970	142
678	20250304	094400	70158377	1976	1958	1976	1958	1012
679	20250304	094300	68171120	1958	1951	1958	1951	163
680	20250304	094200	67852122	1955	1950	1955	1950	293
681	20250304	094100	67280761	1950	1959	1959	1950	790
682	20250304	094000	65738353	1941	1935	1992	1935	1789
683	20250304	093900	62243310	1934	1920	1934	1920	648
684	20250304	093800	60994285	1919	1904	1919	1904	485
685	20250304	093700	60067089	1905	1902	1905	1902	295
686	20250304	093600	59505601	1903	1903	1903	1903	10
687	20250304	093500	59486571	1903	1903	1903	1903	65
688	20250304	093400	59362876	1899	1900	1903	1899	2581
689	20250304	093300	54458680	1900	1896	1900	1896	1319
690	20250304	093200	51952662	1896	1895	1896	1895	260
691	20250304	093100	51459727	1885	1885	1885	1885	0
692	20250304	093000	51459727	1885	1894	1895	1885	307
693	20250304	092900	50879563	1893	1885	1894	1885	1895
694	20250304	092800	47298694	1885	1882	1885	1882	981
695	20250304	092700	45451348	1880	1879	1880	1879	209
696	20250304	092600	45058537	1876	1877	1878	1876	13
697	20250304	092500	45034130	1875	1875	1875	1875	200
698	20250304	092400	44659130	1872	1872	1872	1872	5
699	20250304	092300	44649770	1874	1874	1874	1872	7
700	20250304	092200	44636654	1875	1875	1875	1875	0
701	20250304	092100	44636654	1875	1875	1875	1875	0
702	20250304	092000	44636654	1875	1875	1875	1875	50
703	20250304	091900	44542904	1867	1867	1867	1867	0
704	20250304	091800	44542904	1867	1867	1869	1867	6
705	20250304	091700	44531698	1866	1866	1866	1866	3
706	20250304	091600	44526100	1866	1870	1870	1866	10
707	20250304	091500	44507430	1871	1871	1871	1871	1
708	20250304	091400	44505559	1866	1874	1874	1866	530
709	20250304	091300	43514413	1875	1875	1875	1875	2
710	20250304	091200	43510663	1875	1875	1875	1875	0
711	20250304	091100	43510663	1875	1880	1880	1875	704
712	20250304	091000	42187906	1882	1880	1883	1879	749
713	20250304	090900	40779700	1879	1878	1882	1867	3687
714	20250304	090800	33852024	1880	1880	1880	1880	1
715	20250304	090700	33850144	1864	1875	1876	1864	1820
716	20250304	090600	30437555	1865	1883	1883	1865	5830
717	20250304	090500	19529705	1883	1862	1884	1862	1312
718	20250304	090400	17074170	1862	1870	1887	1836	798
719	20250304	090300	15582973	1870	1875	1888	1870	283
720	20250304	090200	15052940	1880	1900	1900	1880	1043
721	20250304	090100	13088639	1881	1890	1890	1881	440
722	20250304	090000	12259461	1900	1992	1992	1890	6281