KissMeData/014470/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	190100	552570357	1948	1948	1948	1948	2341
3	20250317	190000	552570357	1948	1948	1948	1948	0
4	20250317	185900	552570357	1948	1948	1948	1948	0
5	20250317	185800	552570357	1948	1948	1948	1948	0
6	20250317	185700	552570357	1948	1948	1948	1948	0
7	20250317	185600	552570357	1948	1948	1948	1948	0
8	20250317	185500	552570357	1948	1948	1948	1948	0
9	20250317	185400	552570357	1948	1948	1948	1948	0
10	20250317	185300	552570357	1948	1948	1948	1948	0
11	20250317	185200	552570357	1948	1948	1948	1948	0
12	20250317	185100	552570357	1948	1948	1948	1948	0
13	20250317	185000	552570357	1948	1948	1948	1948	0
14	20250317	184900	552570357	1948	1948	1948	1948	0
15	20250317	184800	552570357	1948	1948	1948	1948	0
16	20250317	184700	552570357	1948	1948	1948	1948	0
17	20250317	184600	552570357	1948	1948	1948	1948	0
18	20250317	184500	552570357	1948	1948	1948	1948	0
19	20250317	184400	552570357	1948	1948	1948	1948	0
20	20250317	184300	552570357	1948	1948	1948	1948	0
21	20250317	184200	552570357	1948	1948	1948	1948	0
22	20250317	184100	552570357	1948	1948	1948	1948	0
23	20250317	184000	552570357	1948	1948	1948	1948	0
24	20250317	183900	552570357	1948	1948	1948	1948	0
25	20250317	183800	552570357	1948	1948	1948	1948	0
26	20250317	183700	552570357	1948	1948	1948	1948	0
27	20250317	183600	552570357	1948	1948	1948	1948	0
28	20250317	183500	552570357	1948	1948	1948	1948	0
29	20250317	183400	552570357	1948	1948	1948	1948	0
30	20250317	183300	552570357	1948	1948	1948	1948	0
31	20250317	183200	552570357	1948	1948	1948	1948	0
32	20250317	183100	552570357	1948	1948	1948	1948	2341
33	20250317	183000	552570357	1948	1948	1948	1948	0
34	20250317	182900	552570357	1948	1948	1948	1948	0
35	20250317	182800	552570357	1948	1948	1948	1948	0
36	20250317	182700	552570357	1948	1948	1948	1948	0
37	20250317	182600	552570357	1948	1948	1948	1948	0
38	20250317	182500	552570357	1948	1948	1948	1948	0
39	20250317	182400	552570357	1948	1948	1948	1948	0
40	20250317	182300	552570357	1948	1948	1948	1948	0
41	20250317	182200	552570357	1948	1948	1948	1948	0
42	20250317	182100	552570357	1948	1948	1948	1948	0
43	20250317	182000	552570357	1948	1948	1948	1948	0
44	20250317	181900	552570357	1948	1948	1948	1948	0
45	20250317	181800	552570357	1948	1948	1948	1948	0
46	20250317	181700	552570357	1948	1948	1948	1948	0
47	20250317	181600	552570357	1948	1948	1948	1948	0
48	20250317	181500	552570357	1948	1948	1948	1948	0
49	20250317	181400	552570357	1948	1948	1948	1948	0
50	20250317	181300	552570357	1948	1948	1948	1948	0
51	20250317	181200	552570357	1948	1948	1948	1948	0
52	20250317	181100	552570357	1948	1948	1948	1948	0
53	20250317	181000	552570357	1948	1948	1948	1948	0
54	20250317	180900	552570357	1948	1948	1948	1948	0
55	20250317	180800	552570357	1948	1948	1948	1948	0
56	20250317	180700	552570357	1948	1948	1948	1948	0
57	20250317	180600	552570357	1948	1948	1948	1948	0
58	20250317	180500	552570357	1948	1948	1948	1948	0
59	20250317	180400	552570357	1948	1948	1948	1948	0
60	20250317	180300	552570357	1948	1948	1948	1948	0
61	20250317	180200	552570357	1948	1948	1948	1948	0
62	20250317	180100	552570357	1948	1948	1948	1948	2341
63	20250317	180000	552570357	1948	1948	1948	1948	0
64	20250317	175900	552570357	1948	1948	1948	1948	0
65	20250317	175800	552570357	1948	1948	1948	1948	0
66	20250317	175700	552570357	1948	1948	1948	1948	0
67	20250317	175600	552570357	1948	1948	1948	1948	0
68	20250317	175500	552570357	1948	1948	1948	1948	0
69	20250317	175400	552570357	1948	1948	1948	1948	0
70	20250317	175300	552570357	1948	1948	1948	1948	0
71	20250317	175200	552570357	1948	1948	1948	1948	0
72	20250317	175100	552570357	1948	1948	1948	1948	0
73	20250317	175000	552570357	1948	1948	1948	1948	0
74	20250317	174900	552570357	1948	1948	1948	1948	0
75	20250317	174800	552570357	1948	1948	1948	1948	0
76	20250317	174700	552570357	1948	1948	1948	1948	0
77	20250317	174600	552570357	1948	1948	1948	1948	0
78	20250317	174500	552570357	1948	1948	1948	1948	0
79	20250317	174400	552570357	1948	1948	1948	1948	0
80	20250317	174300	552570357	1948	1948	1948	1948	0
81	20250317	174200	552570357	1948	1948	1948	1948	0
82	20250317	174100	552570357	1948	1948	1948	1948	0
83	20250317	174000	552570357	1948	1948	1948	1948	0
84	20250317	173900	552570357	1948	1948	1948	1948	0
85	20250317	173800	552570357	1948	1948	1948	1948	0
86	20250317	173700	552570357	1948	1948	1948	1948	0
87	20250317	173600	552570357	1948	1948	1948	1948	0
88	20250317	173500	552570357	1948	1948	1948	1948	0
89	20250317	173400	552570357	1948	1948	1948	1948	0
90	20250317	173300	552570357	1948	1948	1948	1948	0
91	20250317	173200	552570357	1948	1948	1948	1948	0
92	20250317	173100	552570357	1948	1948	1948	1948	2341
93	20250317	173000	552570357	1948	1948	1948	1948	0
94	20250317	172900	552570357	1948	1948	1948	1948	0
95	20250317	172800	552570357	1948	1948	1948	1948	0
96	20250317	172700	552570357	1948	1948	1948	1948	0
97	20250317	172600	552570357	1948	1948	1948	1948	0
98	20250317	172500	552570357	1948	1948	1948	1948	0
99	20250317	172400	552570357	1948	1948	1948	1948	0
100	20250317	172300	552570357	1948	1948	1948	1948	0
101	20250317	172200	552570357	1948	1948	1948	1948	0
102	20250317	172100	552570357	1948	1948	1948	1948	0
103	20250317	172000	552570357	1948	1948	1948	1948	0
104	20250317	171900	552570357	1948	1948	1948	1948	0
105	20250317	171800	552570357	1948	1948	1948	1948	0
106	20250317	171700	552570357	1948	1948	1948	1948	0
107	20250317	171600	552570357	1948	1948	1948	1948	0
108	20250317	171500	552570357	1948	1948	1948	1948	0
109	20250317	171400	552570357	1948	1948	1948	1948	0
110	20250317	171300	552570357	1948	1948	1948	1948	0
111	20250317	171200	552570357	1948	1948	1948	1948	0
112	20250317	171100	552570357	1948	1948	1948	1948	0
113	20250317	171000	552570357	1948	1948	1948	1948	0
114	20250317	170900	552570357	1948	1948	1948	1948	0
115	20250317	170800	552570357	1948	1948	1948	1948	0
116	20250317	170700	552570357	1948	1948	1948	1948	0
117	20250317	170600	552570357	1948	1948	1948	1948	0
118	20250317	170500	552570357	1948	1948	1948	1948	0
119	20250317	170400	552570357	1948	1948	1948	1948	0
120	20250317	170300	552570357	1948	1948	1948	1948	0
121	20250317	170200	552570357	1948	1948	1948	1948	0
122	20250317	170100	552570357	1948	1948	1948	1948	2341
123	20250317	170000	552570357	1948	1948	1948	1948	0
124	20250317	165900	552570357	1948	1948	1948	1948	0
125	20250317	165800	552570357	1948	1948	1948	1948	0
126	20250317	165700	552570357	1948	1948	1948	1948	0
127	20250317	165600	552570357	1948	1948	1948	1948	0
128	20250317	165500	552570357	1948	1948	1948	1948	0
129	20250317	165400	552570357	1948	1948	1948	1948	0
130	20250317	165300	552570357	1948	1948	1948	1948	0
131	20250317	165200	552570357	1948	1948	1948	1948	0
132	20250317	165100	552570357	1948	1948	1948	1948	0
133	20250317	165000	552570357	1948	1948	1948	1948	0
134	20250317	164900	552570357	1948	1948	1948	1948	0
135	20250317	164800	552570357	1948	1948	1948	1948	0
136	20250317	164700	552570357	1948	1948	1948	1948	0
137	20250317	164600	552570357	1948	1948	1948	1948	0
138	20250317	164500	552570357	1948	1948	1948	1948	0
139	20250317	164400	552570357	1948	1948	1948	1948	0
140	20250317	164300	552570357	1948	1948	1948	1948	0
141	20250317	164200	552570357	1948	1948	1948	1948	0
142	20250317	164100	552570357	1948	1948	1948	1948	0
143	20250317	164000	552570357	1948	1948	1948	1948	0
144	20250317	163900	552570357	1948	1948	1948	1948	0
145	20250317	163800	552570357	1948	1948	1948	1948	0
146	20250317	163700	552570357	1948	1948	1948	1948	0
147	20250317	163600	552570357	1948	1948	1948	1948	0
148	20250317	163500	552570357	1948	1948	1948	1948	0
149	20250317	163400	552570357	1948	1948	1948	1948	0
150	20250317	163300	552570357	1948	1948	1948	1948	0
151	20250317	163200	552570357	1948	1948	1948	1948	0
152	20250317	163100	552570357	1948	1948	1948	1948	2341
153	20250317	163000	552570357	1948	1948	1948	1948	0
154	20250317	162900	552570357	1948	1948	1948	1948	0
155	20250317	162800	552570357	1948	1948	1948	1948	0
156	20250317	162700	552570357	1948	1948	1948	1948	0
157	20250317	162600	552570357	1948	1948	1948	1948	0
158	20250317	162500	552570357	1948	1948	1948	1948	0
159	20250317	162400	552570357	1948	1948	1948	1948	0
160	20250317	162300	552570357	1948	1948	1948	1948	0
161	20250317	162200	552570357	1948	1948	1948	1948	0
162	20250317	162100	552570357	1948	1948	1948	1948	0
163	20250317	162000	552570357	1948	1948	1948	1948	0
164	20250317	161900	552570357	1948	1948	1948	1948	0
165	20250317	161800	552570357	1948	1948	1948	1948	0
166	20250317	161700	552570357	1948	1948	1948	1948	0
167	20250317	161600	552570357	1948	1948	1948	1948	0
168	20250317	161500	552570357	1948	1948	1948	1948	0
169	20250317	161400	552570357	1948	1948	1948	1948	0
170	20250317	161300	552570357	1948	1948	1948	1948	0
171	20250317	161200	552570357	1948	1948	1948	1948	0
172	20250317	161100	552570357	1948	1948	1948	1948	0
173	20250317	161000	552570357	1948	1948	1948	1948	0
174	20250317	160900	552570357	1948	1948	1948	1948	0
175	20250317	160800	552570357	1948	1948	1948	1948	0
176	20250317	160700	552570357	1948	1948	1948	1948	0
177	20250317	160600	552570357	1948	1948	1948	1948	0
178	20250317	160500	552570357	1948	1948	1948	1948	0
179	20250317	160400	552570357	1948	1948	1948	1948	0
180	20250317	160300	552570357	1948	1948	1948	1948	0
181	20250317	160200	552570357	1948	1948	1948	1948	0
182	20250317	160100	552570357	1948	1948	1948	1948	2341
183	20250317	160000	552570357	1948	1948	1948	1948	0
184	20250317	155900	552570357	1948	1948	1948	1948	0
185	20250317	155800	552570357	1948	1948	1948	1948	0
186	20250317	155700	552570357	1948	1948	1948	1948	0
187	20250317	155600	552570357	1948	1948	1948	1948	0
188	20250317	155500	552570357	1948	1948	1948	1948	0
189	20250317	155400	552570357	1948	1948	1948	1948	0
190	20250317	155300	552570357	1948	1948	1948	1948	0
191	20250317	155200	552570357	1948	1948	1948	1948	0
192	20250317	155100	552570357	1948	1948	1948	1948	0
193	20250317	155000	552570357	1948	1948	1948	1948	0
194	20250317	154900	552570357	1948	1948	1948	1948	0
195	20250317	154800	552570357	1948	1948	1948	1948	0
196	20250317	154700	552570357	1948	1948	1948	1948	0
197	20250317	154600	552570357	1948	1948	1948	1948	0
198	20250317	154500	552570357	1948	1948	1948	1948	0
199	20250317	154400	552570357	1948	1948	1948	1948	0
200	20250317	154300	552570357	1948	1948	1948	1948	0
201	20250317	154200	552570357	1948	1948	1948	1948	0
202	20250317	154100	552570357	1948	1948	1948	1948	0
203	20250317	154000	552570357	1948	1948	1948	1948	0
204	20250317	153900	552570357	1948	1948	1948	1948	0
205	20250317	153800	552570357	1948	1948	1948	1948	0
206	20250317	153700	552570357	1948	1948	1948	1948	0
207	20250317	153600	552570357	1948	1948	1948	1948	0
208	20250317	153500	552570357	1948	1948	1948	1948	0
209	20250317	153400	552570357	1948	1948	1948	1948	0
210	20250317	153300	552570357	1948	1948	1948	1948	0
211	20250317	153200	552570357	1948	1948	1948	1948	0
212	20250317	153100	552570357	1948	1948	1948	1948	2341
213	20250317	153000	552570357	1948	1948	1948	1948	2341
214	20250317	152900	548010089	1947	1947	1947	1947	0
215	20250317	152800	548010089	1947	1947	1947	1947	0
216	20250317	152700	548010089	1947	1947	1947	1947	0
217	20250317	152600	548010089	1947	1947	1947	1947	0
218	20250317	152500	548010089	1947	1947	1947	1947	0
219	20250317	152400	548010089	1947	1947	1947	1947	0
220	20250317	152300	548010089	1947	1947	1947	1947	0
221	20250317	152200	548010089	1947	1947	1947	1947	0
222	20250317	152100	548010089	1947	1947	1947	1947	0
223	20250317	152000	548010089	1947	1947	1947	1947	0
224	20250317	151900	548010089	1947	1946	1947	1946	920
225	20250317	151800	546219155	1946	1947	1947	1946	336
226	20250317	151700	545565101	1948	1950	1950	1948	40
227	20250317	151600	545487179	1947	1947	1947	1947	3
228	20250317	151500	545481338	1946	1947	1950	1946	348
229	20250317	151400	544802976	1955	1955	1955	1955	1
230	20250317	151300	544801021	1955	1955	1955	1955	1
231	20250317	151200	544799066	1954	1954	1954	1954	0
232	20250317	151100	544799066	1954	1954	1954	1954	0
233	20250317	151000	544799066	1954	1954	1954	1946	7738
234	20250317	150900	529698484	1959	1959	1959	1959	0
235	20250317	150800	529698484	1959	1959	1959	1959	209
236	20250317	150700	529289053	1960	1960	1960	1960	0
237	20250317	150600	529289053	1960	1960	1960	1960	1
238	20250317	150500	529287093	1963	1958	1963	1951	7246
239	20250317	150400	515104832	1960	1965	1965	1960	99
240	20250317	150300	514910402	1959	1959	1959	1959	183
241	20250317	150200	514551905	1960	1960	1960	1960	0
242	20250317	150100	514551905	1960	1965	1965	1956	304
243	20250317	150000	513955111	1960	1956	1960	1953	3956
244	20250317	145900	506219353	1953	1952	1953	1952	41
245	20250317	145800	506139309	1951	1950	1951	1950	2320
246	20250317	145700	501613010	1950	1950	1950	1950	4
247	20250317	145600	501605210	1950	1946	1950	1946	115
248	20250317	145500	501380980	1944	1944	1944	1944	2200
249	20250317	145400	497104180	1944	1944	1944	1944	9
250	20250317	145300	497086684	1944	1944	1944	1944	90
251	20250317	145200	496911724	1944	1945	1945	1944	520
252	20250317	145100	495900753	1945	1945	1945	1945	9
253	20250317	145000	495883248	1949	1949	1949	1949	0
254	20250317	144900	495883248	1949	1951	1951	1949	2523
255	20250317	144800	490963415	1950	1950	1950	1950	501
256	20250317	144700	489986465	1950	1943	1950	1943	3986
257	20250317	144600	482234149	1942	1941	1942	1941	603
258	20250317	144500	481063126	1941	1941	1941	1941	1
259	20250317	144400	481061185	1941	1937	1941	1937	6350
260	20250317	144300	468749265	1933	1937	1937	1933	53
261	20250317	144200	468646812	1933	1933	1933	1933	0
262	20250317	144100	468646812	1933	1933	1933	1933	0
263	20250317	144000	468646812	1933	1933	1933	1933	200
264	20250317	143900	468260212	1933	1933	1933	1933	0
265	20250317	143800	468260212	1933	1933	1933	1933	0
266	20250317	143700	468260212	1933	1936	1936	1933	354
267	20250317	143600	467575924	1937	1937	1937	1937	0
268	20250317	143500	467575924	1937	1938	1938	1937	13
269	20250317	143400	467550732	1938	1938	1938	1938	0
270	20250317	143300	467550732	1938	1938	1938	1938	0
271	20250317	143200	467550732	1938	1938	1938	1938	0
272	20250317	143100	467550732	1938	1938	1938	1938	0
273	20250317	143000	467550732	1938	1938	1938	1938	0
274	20250317	142900	467550732	1938	1938	1938	1938	0
275	20250317	142800	467550732	1938	1938	1938	1938	100
276	20250317	142700	467356932	1938	1938	1938	1938	0
277	20250317	142600	467356932	1938	1938	1938	1938	1
278	20250317	142500	467354994	1941	1941	1941	1941	10
279	20250317	142400	467335584	1941	1941	1941	1941	0
280	20250317	142300	467335584	1941	1941	1941	1941	1
281	20250317	142200	467333643	1941	1941	1941	1941	40
282	20250317	142100	467256003	1941	1941	1941	1941	0
283	20250317	142000	467256003	1941	1941	1941	1941	0
284	20250317	141900	467256003	1941	1941	1941	1941	60
285	20250317	141800	467139543	1941	1941	1941	1941	0
286	20250317	141700	467139543	1941	1941	1941	1941	0
287	20250317	141600	467139543	1941	1941	1941	1941	100
288	20250317	141500	466945443	1941	1941	1941	1941	0
289	20250317	141400	466945443	1941	1930	1941	1930	474
290	20250317	141300	466026252	1930	1930	1930	1930	60
291	20250317	141200	465910452	1930	1939	1939	1930	41
292	20250317	141100	465831187	1940	1940	1940	1940	0
293	20250317	141000	465831187	1940	1940	1940	1940	0
294	20250317	140900	465831187	1940	1939	1940	1939	291
295	20250317	140800	465266653	1936	1931	1936	1931	2731
296	20250317	140700	459988167	1930	1930	1930	1930	5
297	20250317	140600	459978517	1930	1928	1930	1928	641
298	20250317	140500	458742263	1927	1927	1927	1927	1518
299	20250317	140400	455817077	1927	1927	1927	1927	0
300	20250317	140300	455817077	1927	1927	1927	1927	0
301	20250317	140200	455817077	1927	1927	1927	1927	50
302	20250317	140100	455720727	1927	1927	1927	1927	750
303	20250317	140000	454275477	1927	1927	1927	1927	0
304	20250317	135900	454275477	1927	1927	1927	1927	0
305	20250317	135800	454275477	1927	1927	1927	1927	0
306	20250317	135700	454275477	1927	1927	1927	1927	0
307	20250317	135600	454275477	1927	1927	1927	1927	0
308	20250317	135500	454275477	1927	1927	1927	1927	0
309	20250317	135400	454275477	1927	1927	1927	1927	8
310	20250317	135300	454260061	1927	1927	1927	1927	0
311	20250317	135200	454260061	1927	1927	1927	1927	3
312	20250317	135100	454254280	1925	1925	1925	1925	5
313	20250317	135000	454244655	1925	1926	1926	1925	20
314	20250317	134900	454206154	1924	1924	1924	1924	0
315	20250317	134800	454206154	1924	1925	1925	1924	31
316	20250317	134700	454146489	1925	1925	1925	1925	3
317	20250317	134600	454140714	1928	1928	1928	1928	0
318	20250317	134500	454140714	1928	1928	1928	1928	0
319	20250317	134400	454140714	1928	1928	1928	1928	55
320	20250317	134300	454034674	1930	1930	1930	1930	0
321	20250317	134200	454034674	1930	1930	1930	1930	0
322	20250317	134100	454034674	1930	1930	1930	1930	1
323	20250317	134000	454032744	1923	1923	1923	1923	0
324	20250317	133900	454032744	1923	1923	1923	1923	18
325	20250317	133800	453998130	1923	1923	1923	1923	0
326	20250317	133700	453998130	1923	1924	1924	1923	64
327	20250317	133600	453875024	1923	1923	1923	1923	0
328	20250317	133500	453875024	1923	1924	1924	1923	469
329	20250317	133400	452972857	1924	1924	1924	1924	0
330	20250317	133300	452972857	1924	1924	1924	1924	705
331	20250317	133200	451616437	1924	1924	1924	1924	116
332	20250317	133100	451393253	1933	1933	1933	1933	1
333	20250317	133000	451391320	1934	1934	1934	1934	0
334	20250317	132900	451391320	1934	1934	1934	1934	0
335	20250317	132800	451391320	1934	1934	1934	1934	0
336	20250317	132700	451391320	1934	1934	1934	1934	100
337	20250317	132600	451197920	1934	1934	1934	1934	84
338	20250317	132500	451035464	1924	1924	1924	1924	0
339	20250317	132400	451035464	1924	1924	1924	1924	0
340	20250317	132300	451035464	1924	1924	1924	1924	0
341	20250317	132200	451035464	1924	1924	1924	1924	0
342	20250317	132100	451035464	1924	1924	1924	1924	0
343	20250317	132000	451035464	1924	1925	1925	1924	285
344	20250317	131900	450487067	1934	1934	1934	1934	0
345	20250317	131800	450487067	1934	1934	1934	1934	1
346	20250317	131700	450485133	1924	1924	1924	1924	0
347	20250317	131600	450485133	1924	1927	1927	1924	253
348	20250317	131500	449998211	1929	1937	1937	1929	12873
349	20250317	131400	425122117	1941	1941	1941	1941	0
350	20250317	131300	425122117	1941	1941	1941	1941	340
351	20250317	131200	424462177	1937	1937	1937	1937	0
352	20250317	131100	424462177	1937	1937	1937	1937	149
353	20250317	131000	424173564	1937	1934	1937	1934	659
354	20250317	130900	422897684	1937	1937	1937	1937	1
355	20250317	130800	422895747	1937	1937	1937	1937	0
356	20250317	130700	422895747	1937	1937	1937	1937	0
357	20250317	130600	422895747	1937	1937	1937	1937	0
358	20250317	130500	422895747	1937	1937	1937	1937	0
359	20250317	130400	422895747	1937	1937	1937	1937	300
360	20250317	130300	422314647	1937	1937	1937	1937	0
361	20250317	130200	422314647	1937	1937	1937	1937	0
362	20250317	130100	422314647	1937	1937	1937	1937	1
363	20250317	130000	422312710	1932	1932	1932	1932	0
364	20250317	125900	422312710	1932	1932	1932	1932	0
365	20250317	125800	422312710	1932	1940	1940	1932	5370
366	20250317	125700	411921596	1941	1943	1943	1941	307
367	20250317	125600	411325216	1937	1940	1940	1937	1551
368	20250317	125500	408318364	1943	1943	1943	1943	1
369	20250317	125400	408316421	1943	1942	1943	1942	1324
370	20250317	125300	405744551	1942	1942	1942	1942	1
371	20250317	125200	405742609	1932	1932	1932	1932	4
372	20250317	125100	405734881	1943	1943	1943	1943	0
373	20250317	125000	405734881	1943	1943	1943	1943	2
374	20250317	124900	405730995	1932	1932	1932	1932	1
375	20250317	124800	405729063	1943	1940	1943	1940	1553
376	20250317	124700	402716237	1940	1940	1940	1940	0
377	20250317	124600	402716237	1940	1937	1940	1931	2766
378	20250317	124500	397353255	1935	1935	1935	1935	0
379	20250317	124400	397353255	1935	1935	1935	1935	0
380	20250317	124300	397353255	1935	1935	1935	1935	1
381	20250317	124200	397351320	1935	1932	1935	1932	2961
382	20250317	124100	391626331	1931	1931	1931	1931	0
383	20250317	124000	391626331	1931	1929	1931	1929	1909
384	20250317	123900	387941438	1927	1927	1927	1927	0
385	20250317	123800	387941438	1927	1926	1927	1926	1213
386	20250317	123700	385604987	1927	1927	1927	1922	17
387	20250317	123600	385572303	1920	1920	1920	1920	0
388	20250317	123500	385572303	1920	1920	1920	1920	0
389	20250317	123400	385572303	1920	1920	1920	1920	0
390	20250317	123300	385572303	1920	1920	1920	1920	1000
391	20250317	123200	383652303	1929	1929	1929	1929	0
392	20250317	123100	383652303	1929	1929	1929	1929	0
393	20250317	123000	383652303	1929	1929	1929	1929	0
394	20250317	122900	383652303	1929	1929	1929	1929	0
395	20250317	122800	383652303	1929	1929	1929	1929	0
396	20250317	122700	383652303	1929	1929	1929	1929	0
397	20250317	122600	383652303	1929	1929	1929	1929	0
398	20250317	122500	383652303	1929	1929	1929	1929	0
399	20250317	122400	383652303	1929	1929	1929	1929	1
400	20250317	122300	383650374	1930	1930	1930	1930	0
401	20250317	122200	383650374	1930	1930	1930	1930	0
402	20250317	122100	383650374	1930	1930	1930	1930	0
403	20250317	122000	383650374	1930	1930	1930	1930	1
404	20250317	121900	383648444	1919	1919	1919	1919	0
405	20250317	121800	383648444	1919	1919	1919	1919	16
406	20250317	121700	383617740	1930	1930	1930	1930	0
407	20250317	121600	383617740	1930	1930	1930	1930	0
408	20250317	121500	383617740	1930	1930	1930	1930	0
409	20250317	121400	383617740	1930	1930	1930	1930	0
410	20250317	121300	383617740	1930	1930	1930	1930	0
411	20250317	121200	383617740	1930	1930	1930	1930	2000
412	20250317	121100	379757740	1930	1930	1930	1930	0
413	20250317	121000	379757740	1930	1930	1930	1930	1019
414	20250317	120900	377791070	1931	1931	1931	1931	0
415	20250317	120800	377791070	1931	1931	1931	1931	0
416	20250317	120700	377791070	1931	1931	1931	1931	20
417	20250317	120600	377752450	1931	1931	1931	1931	204
418	20250317	120500	377358526	1931	1931	1931	1931	0
419	20250317	120400	377358526	1931	1931	1931	1931	0
420	20250317	120300	377358526	1931	1931	1931	1931	590
421	20250317	120200	376219236	1931	1931	1931	1931	1
422	20250317	120100	376217305	1926	1926	1926	1926	0
423	20250317	120000	376217305	1926	1931	1931	1926	650
424	20250317	115900	374964605	1931	1931	1931	1931	0
425	20250317	115800	374964605	1931	1931	1931	1931	0
426	20250317	115700	374964605	1931	1926	1931	1926	296
427	20250317	115600	374394004	1926	1926	1926	1926	0
428	20250317	115500	374394004	1926	1926	1926	1926	301
429	20250317	115400	373814278	1918	1932	1932	1918	5699
430	20250317	115300	362877412	1932	1932	1932	1932	0
431	20250317	115200	362877412	1932	1932	1932	1932	0
432	20250317	115100	362877412	1932	1932	1932	1932	0
433	20250317	115000	362877412	1932	1929	1933	1929	5189
434	20250317	114900	352851970	1929	1929	1929	1929	0
435	20250317	114800	352851970	1929	1929	1929	1929	0
436	20250317	114700	352851970	1929	1929	1929	1929	0
437	20250317	114600	352851970	1929	1929	1929	1929	0
438	20250317	114500	352851970	1929	1929	1929	1929	834
439	20250317	114400	351243184	1929	1929	1929	1929	0
440	20250317	114300	351243184	1929	1929	1929	1929	1
441	20250317	114200	351241255	1917	1917	1917	1917	0
442	20250317	114100	351241255	1917	1917	1917	1917	2
443	20250317	114000	351237421	1918	1920	1920	1918	166
444	20250317	113900	350918930	1920	1920	1920	1920	0
445	20250317	113800	350918930	1920	1920	1920	1920	3
446	20250317	113700	350913170	1919	1921	1921	1919	798
447	20250317	113600	349380959	1932	1932	1932	1932	0
448	20250317	113500	349380959	1932	1932	1932	1932	0
449	20250317	113400	349380959	1932	1932	1932	1932	0
450	20250317	113300	349380959	1932	1932	1932	1932	0
451	20250317	113200	349380959	1932	1932	1932	1932	1
452	20250317	113100	349379027	1927	1927	1927	1927	678
453	20250317	113000	348072521	1927	1927	1927	1927	0
454	20250317	112900	348072521	1927	1927	1927	1927	61
455	20250317	112800	347954974	1927	1927	1927	1927	1
456	20250317	112700	347953047	1914	1927	1927	1914	63
457	20250317	112600	347832439	1927	1927	1927	1927	0
458	20250317	112500	347832439	1927	1927	1927	1927	1
459	20250317	112400	347830512	1914	1914	1914	1914	2
460	20250317	112300	347826684	1914	1914	1914	1914	0
461	20250317	112200	347826684	1914	1914	1914	1914	62
462	20250317	112100	347708016	1913	1925	1925	1913	3233
463	20250317	112000	341517630	1925	1925	1925	1925	232
464	20250317	111900	341071030	1925	1928	1929	1925	165
465	20250317	111800	340753180	1929	1929	1929	1929	0
466	20250317	111700	340753180	1929	1929	1929	1929	200
467	20250317	111600	340367380	1929	1929	1929	1929	0
468	20250317	111500	340367380	1929	1929	1929	1929	0
469	20250317	111400	340367380	1929	1929	1929	1929	1
470	20250317	111300	340365451	1913	1928	1928	1913	3611
471	20250317	111200	333408716	1930	1930	1930	1930	0
472	20250317	111100	333408716	1930	1938	1938	1930	2679
473	20250317	111000	328237574	1938	1938	1938	1938	0
474	20250317	110900	328237574	1938	1938	1938	1938	2094
475	20250317	110800	324179402	1939	1939	1939	1939	0
476	20250317	110700	324179402	1939	1934	1939	1934	6159
477	20250317	110600	312253469	1932	1930	1932	1930	785
478	20250317	110500	310738161	1930	1930	1930	1930	20
479	20250317	110400	310699561	1925	1919	1925	1919	30919
480	20250317	110300	251362321	1919	1919	1919	1919	0
481	20250317	110200	251362321	1919	1917	1919	1917	2738
482	20250317	110100	246111139	1917	1917	1917	1917	1
483	20250317	110000	246109222	1911	1911	1911	1911	0
484	20250317	105900	246109222	1911	1911	1911	1911	0
485	20250317	105800	246109222	1911	1912	1912	1911	300
486	20250317	105700	245535690	1912	1912	1912	1912	300
487	20250317	105600	244962090	1916	1916	1916	1916	0
488	20250317	105500	244962090	1916	1916	1916	1916	0
489	20250317	105400	244962090	1916	1916	1916	1916	0
490	20250317	105300	244962090	1916	1916	1916	1916	2049
491	20250317	105200	241036206	1916	1916	1916	1916	51
492	20250317	105100	240938490	1916	1916	1916	1916	0
493	20250317	105000	240938490	1916	1916	1916	1916	0
494	20250317	104900	240938490	1916	1916	1916	1916	0
495	20250317	104800	240938490	1916	1916	1916	1916	0
496	20250317	104700	240938490	1916	1916	1916	1916	1000
497	20250317	104600	239022490	1916	1916	1916	1916	1000
498	20250317	104500	237106490	1923	1923	1923	1923	15
499	20250317	104400	237077645	1924	1924	1924	1924	0
500	20250317	104300	237077645	1924	1924	1924	1924	69
501	20250317	104200	236944889	1925	1925	1925	1925	0
502	20250317	104100	236944889	1925	1925	1925	1925	19
503	20250317	104000	236908314	1932	1932	1932	1932	1
504	20250317	103900	236906382	1935	1911	1935	1911	2164
505	20250317	103800	232745216	1918	1918	1918	1918	0
506	20250317	103700	232745216	1918	1919	1925	1915	2199
507	20250317	103600	228525575	1905	1915	1920	1905	1164
508	20250317	103500	226298089	1915	1915	1917	1915	145
509	20250317	103400	226020412	1913	1913	1913	1913	0
510	20250317	103300	226020412	1913	1906	1913	1906	4285
511	20250317	103200	217835839	1903	1903	1905	1903	759
512	20250317	103100	216391280	1903	1903	1903	1903	0
513	20250317	103000	216391280	1903	1903	1903	1903	0
514	20250317	102900	216391280	1903	1905	1905	1903	166
515	20250317	102800	216075132	1905	1904	1905	1904	1548
516	20250317	102700	213127192	1902	1902	1902	1902	1000
517	20250317	102600	211225192	1905	1905	1905	1905	0
518	20250317	102500	211225192	1905	1902	1905	1902	511
519	20250317	102400	210253247	1904	1903	1904	1902	1672
520	20250317	102300	207071059	1900	1895	1900	1888	3355
521	20250317	102200	200703794	1894	1891	1894	1891	859
522	20250317	102100	199077152	1890	1890	1890	1890	100
523	20250317	102000	198888152	1891	1892	1892	1891	193
524	20250317	101900	198523188	1893	1893	1893	1893	0
525	20250317	101800	198523188	1893	1893	1893	1893	0
526	20250317	101700	198523188	1893	1893	1893	1893	126
527	20250317	101600	198284670	1893	1893	1893	1893	0
528	20250317	101500	198284670	1893	1893	1893	1893	0
529	20250317	101400	198284670	1893	1893	1893	1893	54
530	20250317	101300	198182448	1894	1893	1894	1893	900
531	20250317	101200	196478348	1894	1894	1894	1894	0
532	20250317	101100	196478348	1894	1889	1894	1889	2370
533	20250317	101000	192000544	1889	1885	1889	1885	286
534	20250317	100900	191460634	1885	1880	1885	1880	51
535	20250317	100800	191364749	1885	1885	1885	1885	1
536	20250317	100700	191362864	1880	1885	1885	1880	67
537	20250317	100600	191236619	1883	1880	1883	1880	4375
538	20250317	100500	183005672	1878	1878	1878	1878	0
539	20250317	100400	183005672	1878	1873	1878	1873	2683
540	20250317	100300	177968248	1873	1880	1880	1873	111
541	20250317	100200	177760205	1880	1880	1880	1880	0
542	20250317	100100	177760205	1880	1879	1880	1879	11722
543	20250317	100000	155734566	1879	1879	1879	1879	0
544	20250317	095900	155734566	1879	1878	1879	1878	862
545	20250317	095800	154115086	1878	1878	1878	1878	0
546	20250317	095700	154115086	1878	1878	1878	1878	10
547	20250317	095600	154096306	1878	1878	1878	1878	1
548	20250317	095500	154094428	1879	1879	1879	1879	0
549	20250317	095400	154094428	1879	1879	1879	1879	0
550	20250317	095300	154094428	1879	1879	1879	1879	0
551	20250317	095200	154094428	1879	1873	1879	1873	13
552	20250317	095100	154070007	1879	1879	1879	1879	1019
553	20250317	095000	152155306	1879	1872	1879	1872	681
554	20250317	094900	150880460	1871	1871	1871	1871	0
555	20250317	094800	150880460	1871	1872	1872	1871	430
556	20250317	094700	150075766	1879	1879	1879	1879	0
557	20250317	094600	150075766	1879	1879	1879	1879	1387
558	20250317	094500	147469593	1879	1879	1879	1879	1
559	20250317	094400	147467714	1871	1871	1871	1871	0
560	20250317	094300	147467714	1871	1871	1871	1871	50
561	20250317	094200	147374164	1879	1879	1879	1879	0
562	20250317	094100	147374164	1879	1879	1879	1879	50
563	20250317	094000	147280214	1879	1879	1879	1879	0
564	20250317	093900	147280214	1879	1879	1879	1879	0
565	20250317	093800	147280214	1879	1879	1879	1879	1
566	20250317	093700	147278335	1872	1872	1872	1872	0
567	20250317	093600	147278335	1872	1872	1872	1872	0
568	20250317	093500	147278335	1872	1872	1872	1872	2
569	20250317	093400	147274591	1872	1872	1872	1872	0
570	20250317	093300	147274591	1872	1872	1872	1872	0
571	20250317	093200	147274591	1872	1871	1872	1871	3186
572	20250317	093100	141310499	1871	1881	1881	1870	7620
573	20250317	093000	127050706	1873	1873	1873	1873	149
574	20250317	092900	126771629	1873	1873	1873	1873	81
575	20250317	092800	126619916	1876	1876	1876	1876	0
576	20250317	092700	126619916	1876	1878	1878	1875	9258
577	20250317	092600	109247474	1879	1879	1879	1879	0
578	20250317	092500	109247474	1879	1884	1884	1879	6214
579	20250317	092400	97562641	1883	1884	1884	1883	21
580	20250317	092300	97523092	1884	1884	1885	1884	2199
581	20250317	092200	93380003	1885	1885	1885	1885	30
582	20250317	092100	93323453	1890	1881	1890	1881	1008
583	20250317	092000	91427333	1881	1881	1881	1881	1037
584	20250317	091900	89476736	1891	1893	1893	1891	64
585	20250317	091800	89355664	1894	1895	1895	1894	528
586	20250317	091700	88355146	1895	1876	1895	1876	275
587	20250317	091600	87839227	1886	1899	1899	1886	13709
588	20250317	091500	61900691	1904	1902	1904	1900	3684
589	20250317	091400	54893797	1903	1903	1903	1903	63
590	20250317	091300	54773908	1903	1903	1903	1903	27
591	20250317	091200	54722527	1902	1902	1902	1902	0
592	20250317	091100	54722527	1902	1902	1903	1902	1042
593	20250317	091000	52740343	1902	1902	1902	1902	28
594	20250317	090900	52687087	1902	1903	1903	1902	60
595	20250317	090800	52572957	1903	1898	1903	1898	92
596	20250317	090700	52397911	1903	1902	1904	1902	650
597	20250317	090600	51161260	1905	1900	1905	1900	942
598	20250317	090500	49368050	1895	1896	1896	1894	14427
599	20250317	090400	22028423	1895	1895	1895	1895	1830
600	20250317	090300	18560573	1900	1904	1905	1900	1634
601	20250317	090200	15449464	1893	1893	1893	1893	277
602	20250317	090100	14925103	1893	1906	1906	1893	2753
603	20250317	090000	9710481	1906	1888	1906	1888	5134