KissMeData/113810/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	201500	17523934351	1852	1852	1852	1852	50835
3	20250327	201400	17523934351	1852	1852	1852	1852	0
4	20250327	201300	17523934351	1852	1852	1852	1852	0
5	20250327	201200	17523934351	1852	1852	1852	1852	0
6	20250327	201100	17523934351	1852	1852	1852	1852	0
7	20250327	201000	17523934351	1852	1852	1852	1852	0
8	20250327	200900	17523934351	1852	1852	1852	1852	0
9	20250327	200800	17523934351	1852	1852	1852	1852	0
10	20250327	200700	17523934351	1852	1852	1852	1852	0
11	20250327	200600	17523934351	1852	1852	1852	1852	0
12	20250327	200500	17523934351	1852	1852	1852	1852	0
13	20250327	200400	17523934351	1852	1852	1852	1852	0
14	20250327	200300	17523934351	1852	1852	1852	1852	0
15	20250327	200200	17523934351	1852	1852	1852	1852	0
16	20250327	200100	17523934351	1852	1852	1852	1852	0
17	20250327	200000	17523934351	1852	1852	1852	1852	0
18	20250327	195900	17523934351	1852	1852	1852	1852	0
19	20250327	195800	17523934351	1852	1852	1852	1852	0
20	20250327	195700	17523934351	1852	1852	1852	1852	0
21	20250327	195600	17523934351	1852	1852	1852	1852	0
22	20250327	195500	17523934351	1852	1852	1852	1852	0
23	20250327	195400	17523934351	1852	1852	1852	1852	0
24	20250327	195300	17523934351	1852	1852	1852	1852	0
25	20250327	195200	17523934351	1852	1852	1852	1852	0
26	20250327	195100	17523934351	1852	1852	1852	1852	0
27	20250327	195000	17523934351	1852	1852	1852	1852	0
28	20250327	194900	17523934351	1852	1852	1852	1852	0
29	20250327	194800	17523934351	1852	1852	1852	1852	0
30	20250327	194700	17523934351	1852	1852	1852	1852	0
31	20250327	194600	17523934351	1852	1852	1852	1852	0
32	20250327	194500	17523934351	1852	1852	1852	1852	50835
33	20250327	194400	17523934351	1852	1852	1852	1852	0
34	20250327	194300	17523934351	1852	1852	1852	1852	0
35	20250327	194200	17523934351	1852	1852	1852	1852	0
36	20250327	194100	17523934351	1852	1852	1852	1852	0
37	20250327	194000	17523934351	1852	1852	1852	1852	0
38	20250327	193900	17523934351	1852	1852	1852	1852	0
39	20250327	193800	17523934351	1852	1852	1852	1852	0
40	20250327	193700	17523934351	1852	1852	1852	1852	0
41	20250327	193600	17523934351	1852	1852	1852	1852	0
42	20250327	193500	17523934351	1852	1852	1852	1852	0
43	20250327	193400	17523934351	1852	1852	1852	1852	0
44	20250327	193300	17523934351	1852	1852	1852	1852	0
45	20250327	193200	17523934351	1852	1852	1852	1852	0
46	20250327	193100	17523934351	1852	1852	1852	1852	0
47	20250327	193000	17523934351	1852	1852	1852	1852	0
48	20250327	192900	17523934351	1852	1852	1852	1852	0
49	20250327	192800	17523934351	1852	1852	1852	1852	0
50	20250327	192700	17523934351	1852	1852	1852	1852	0
51	20250327	192600	17523934351	1852	1852	1852	1852	0
52	20250327	192500	17523934351	1852	1852	1852	1852	0
53	20250327	192400	17523934351	1852	1852	1852	1852	0
54	20250327	192300	17523934351	1852	1852	1852	1852	0
55	20250327	192200	17523934351	1852	1852	1852	1852	0
56	20250327	192100	17523934351	1852	1852	1852	1852	0
57	20250327	192000	17523934351	1852	1852	1852	1852	0
58	20250327	191900	17523934351	1852	1852	1852	1852	0
59	20250327	191800	17523934351	1852	1852	1852	1852	0
60	20250327	191700	17523934351	1852	1852	1852	1852	0
61	20250327	191600	17523934351	1852	1852	1852	1852	0
62	20250327	191500	17523934351	1852	1852	1852	1852	50835
63	20250327	191400	17523934351	1852	1852	1852	1852	0
64	20250327	191300	17523934351	1852	1852	1852	1852	0
65	20250327	191200	17523934351	1852	1852	1852	1852	0
66	20250327	191100	17523934351	1852	1852	1852	1852	0
67	20250327	191000	17523934351	1852	1852	1852	1852	0
68	20250327	190900	17523934351	1852	1852	1852	1852	0
69	20250327	190800	17523934351	1852	1852	1852	1852	0
70	20250327	190700	17523934351	1852	1852	1852	1852	0
71	20250327	190600	17523934351	1852	1852	1852	1852	0
72	20250327	190500	17523934351	1852	1852	1852	1852	0
73	20250327	190400	17523934351	1852	1852	1852	1852	0
74	20250327	190300	17523934351	1852	1852	1852	1852	0
75	20250327	190200	17523934351	1852	1852	1852	1852	0
76	20250327	190100	17523934351	1852	1852	1852	1852	0
77	20250327	190000	17523934351	1852	1852	1852	1852	0
78	20250327	185900	17523934351	1852	1852	1852	1852	0
79	20250327	185800	17523934351	1852	1852	1852	1852	0
80	20250327	185700	17523934351	1852	1852	1852	1852	0
81	20250327	185600	17523934351	1852	1852	1852	1852	0
82	20250327	185500	17523934351	1852	1852	1852	1852	0
83	20250327	185400	17523934351	1852	1852	1852	1852	0
84	20250327	185300	17523934351	1852	1852	1852	1852	0
85	20250327	185200	17523934351	1852	1852	1852	1852	0
86	20250327	185100	17523934351	1852	1852	1852	1852	0
87	20250327	185000	17523934351	1852	1852	1852	1852	0
88	20250327	184900	17523934351	1852	1852	1852	1852	0
89	20250327	184800	17523934351	1852	1852	1852	1852	0
90	20250327	184700	17523934351	1852	1852	1852	1852	0
91	20250327	184600	17523934351	1852	1852	1852	1852	0
92	20250327	184500	17523934351	1852	1852	1852	1852	50835
93	20250327	184400	17523934351	1852	1852	1852	1852	0
94	20250327	184300	17523934351	1852	1852	1852	1852	0
95	20250327	184200	17523934351	1852	1852	1852	1852	0
96	20250327	184100	17523934351	1852	1852	1852	1852	0
97	20250327	184000	17523934351	1852	1852	1852	1852	0
98	20250327	183900	17523934351	1852	1852	1852	1852	0
99	20250327	183800	17523934351	1852	1852	1852	1852	0
100	20250327	183700	17523934351	1852	1852	1852	1852	0
101	20250327	183600	17523934351	1852	1852	1852	1852	0
102	20250327	183500	17523934351	1852	1852	1852	1852	0
103	20250327	183400	17523934351	1852	1852	1852	1852	0
104	20250327	183300	17523934351	1852	1852	1852	1852	0
105	20250327	183200	17523934351	1852	1852	1852	1852	0
106	20250327	183100	17523934351	1852	1852	1852	1852	0
107	20250327	183000	17523934351	1852	1852	1852	1852	0
108	20250327	182900	17523934351	1852	1852	1852	1852	0
109	20250327	182800	17523934351	1852	1852	1852	1852	0
110	20250327	182700	17523934351	1852	1852	1852	1852	0
111	20250327	182600	17523934351	1852	1852	1852	1852	0
112	20250327	182500	17523934351	1852	1852	1852	1852	0
113	20250327	182400	17523934351	1852	1852	1852	1852	0
114	20250327	182300	17523934351	1852	1852	1852	1852	0
115	20250327	182200	17523934351	1852	1852	1852	1852	0
116	20250327	182100	17523934351	1852	1852	1852	1852	0
117	20250327	182000	17523934351	1852	1852	1852	1852	0
118	20250327	181900	17523934351	1852	1852	1852	1852	0
119	20250327	181800	17523934351	1852	1852	1852	1852	0
120	20250327	181700	17523934351	1852	1852	1852	1852	0
121	20250327	181600	17523934351	1852	1852	1852	1852	0
122	20250327	181500	17523934351	1852	1852	1852	1852	50835
123	20250327	181400	17523934351	1852	1852	1852	1852	0
124	20250327	181300	17523934351	1852	1852	1852	1852	0
125	20250327	181200	17523934351	1852	1852	1852	1852	0
126	20250327	181100	17523934351	1852	1852	1852	1852	0
127	20250327	181000	17523934351	1852	1852	1852	1852	0
128	20250327	180900	17523934351	1852	1852	1852	1852	0
129	20250327	180800	17523934351	1852	1852	1852	1852	0
130	20250327	180700	17523934351	1852	1852	1852	1852	0
131	20250327	180600	17523934351	1852	1852	1852	1852	0
132	20250327	180500	17523934351	1852	1852	1852	1852	0
133	20250327	180400	17523934351	1852	1852	1852	1852	0
134	20250327	180300	17523934351	1852	1852	1852	1852	0
135	20250327	180200	17523934351	1852	1852	1852	1852	0
136	20250327	180100	17523934351	1852	1852	1852	1852	0
137	20250327	180000	17523934351	1852	1852	1852	1852	0
138	20250327	175900	17523934351	1852	1852	1852	1852	0
139	20250327	175800	17523934351	1852	1852	1852	1852	0
140	20250327	175700	17523934351	1852	1852	1852	1852	0
141	20250327	175600	17523934351	1852	1852	1852	1852	0
142	20250327	175500	17523934351	1852	1852	1852	1852	0
143	20250327	175400	17523934351	1852	1852	1852	1852	0
144	20250327	175300	17523934351	1852	1852	1852	1852	0
145	20250327	175200	17523934351	1852	1852	1852	1852	0
146	20250327	175100	17523934351	1852	1852	1852	1852	0
147	20250327	175000	17523934351	1852	1852	1852	1852	0
148	20250327	174900	17523934351	1852	1852	1852	1852	0
149	20250327	174800	17523934351	1852	1852	1852	1852	0
150	20250327	174700	17523934351	1852	1852	1852	1852	0
151	20250327	174600	17523934351	1852	1852	1852	1852	0
152	20250327	174500	17523934351	1852	1852	1852	1852	50835
153	20250327	174400	17523934351	1852	1852	1852	1852	0
154	20250327	174300	17523934351	1852	1852	1852	1852	0
155	20250327	174200	17523934351	1852	1852	1852	1852	0
156	20250327	174100	17523934351	1852	1852	1852	1852	0
157	20250327	174000	17523934351	1852	1852	1852	1852	0
158	20250327	173900	17523934351	1852	1852	1852	1852	0
159	20250327	173800	17523934351	1852	1852	1852	1852	0
160	20250327	173700	17523934351	1852	1852	1852	1852	0
161	20250327	173600	17523934351	1852	1852	1852	1852	0
162	20250327	173500	17523934351	1852	1852	1852	1852	0
163	20250327	173400	17523934351	1852	1852	1852	1852	0
164	20250327	173300	17523934351	1852	1852	1852	1852	0
165	20250327	173200	17523934351	1852	1852	1852	1852	0
166	20250327	173100	17523934351	1852	1852	1852	1852	0
167	20250327	173000	17523934351	1852	1852	1852	1852	0
168	20250327	172900	17523934351	1852	1852	1852	1852	0
169	20250327	172800	17523934351	1852	1852	1852	1852	0
170	20250327	172700	17523934351	1852	1852	1852	1852	0
171	20250327	172600	17523934351	1852	1852	1852	1852	0
172	20250327	172500	17523934351	1852	1852	1852	1852	0
173	20250327	172400	17523934351	1852	1852	1852	1852	0
174	20250327	172300	17523934351	1852	1852	1852	1852	0
175	20250327	172200	17523934351	1852	1852	1852	1852	0
176	20250327	172100	17523934351	1852	1852	1852	1852	0
177	20250327	172000	17523934351	1852	1852	1852	1852	0
178	20250327	171900	17523934351	1852	1852	1852	1852	0
179	20250327	171800	17523934351	1852	1852	1852	1852	0
180	20250327	171700	17523934351	1852	1852	1852	1852	0
181	20250327	171600	17523934351	1852	1852	1852	1852	0
182	20250327	171500	17523934351	1852	1852	1852	1852	50835
183	20250327	171400	17523934351	1852	1852	1852	1852	0
184	20250327	171300	17523934351	1852	1852	1852	1852	0
185	20250327	171200	17523934351	1852	1852	1852	1852	0
186	20250327	171100	17523934351	1852	1852	1852	1852	0
187	20250327	171000	17523934351	1852	1852	1852	1852	0
188	20250327	170900	17523934351	1852	1852	1852	1852	0
189	20250327	170800	17523934351	1852	1852	1852	1852	0
190	20250327	170700	17523934351	1852	1852	1852	1852	0
191	20250327	170600	17523934351	1852	1852	1852	1852	0
192	20250327	170500	17523934351	1852	1852	1852	1852	0
193	20250327	170400	17523934351	1852	1852	1852	1852	0
194	20250327	170300	17523934351	1852	1852	1852	1852	0
195	20250327	170200	17523934351	1852	1852	1852	1852	0
196	20250327	170100	17523934351	1852	1852	1852	1852	0
197	20250327	170000	17523934351	1852	1852	1852	1852	0
198	20250327	165900	17523934351	1852	1852	1852	1852	0
199	20250327	165800	17523934351	1852	1852	1852	1852	0
200	20250327	165700	17523934351	1852	1852	1852	1852	0
201	20250327	165600	17523934351	1852	1852	1852	1852	0
202	20250327	165500	17523934351	1852	1852	1852	1852	0
203	20250327	165400	17523934351	1852	1852	1852	1852	0
204	20250327	165300	17523934351	1852	1852	1852	1852	0
205	20250327	165200	17523934351	1852	1852	1852	1852	0
206	20250327	165100	17523934351	1852	1852	1852	1852	0
207	20250327	165000	17523934351	1852	1852	1852	1852	0
208	20250327	164900	17523934351	1852	1852	1852	1852	0
209	20250327	164800	17523934351	1852	1852	1852	1852	0
210	20250327	164700	17523934351	1852	1852	1852	1852	0
211	20250327	164600	17523934351	1852	1852	1852	1852	0
212	20250327	164500	17523934351	1852	1852	1852	1852	50835
213	20250327	164400	17523934351	1852	1852	1852	1852	0
214	20250327	164300	17523934351	1852	1852	1852	1852	0
215	20250327	164200	17523934351	1852	1852	1852	1852	0
216	20250327	164100	17523934351	1852	1852	1852	1852	0
217	20250327	164000	17523934351	1852	1852	1852	1852	0
218	20250327	163900	17523934351	1852	1852	1852	1852	0
219	20250327	163800	17523934351	1852	1852	1852	1852	0
220	20250327	163700	17523934351	1852	1852	1852	1852	0
221	20250327	163600	17523934351	1852	1852	1852	1852	0
222	20250327	163500	17523934351	1852	1852	1852	1852	0
223	20250327	163400	17523934351	1852	1852	1852	1852	0
224	20250327	163300	17523934351	1852	1852	1852	1852	0
225	20250327	163200	17523934351	1852	1852	1852	1852	0
226	20250327	163100	17523934351	1852	1852	1852	1852	0
227	20250327	163000	17523934351	1852	1852	1852	1852	0
228	20250327	162900	17523934351	1852	1852	1852	1852	0
229	20250327	162800	17523934351	1852	1852	1852	1852	0
230	20250327	162700	17523934351	1852	1852	1852	1852	0
231	20250327	162600	17523934351	1852	1852	1852	1852	0
232	20250327	162500	17523934351	1852	1852	1852	1852	0
233	20250327	162400	17523934351	1852	1852	1852	1852	0
234	20250327	162300	17523934351	1852	1852	1852	1852	0
235	20250327	162200	17523934351	1852	1852	1852	1852	0
236	20250327	162100	17523934351	1852	1852	1852	1852	0
237	20250327	162000	17523934351	1852	1852	1852	1852	0
238	20250327	161900	17523934351	1852	1852	1852	1852	0
239	20250327	161800	17523934351	1852	1852	1852	1852	0
240	20250327	161700	17523934351	1852	1852	1852	1852	0
241	20250327	161600	17523934351	1852	1852	1852	1852	0
242	20250327	161500	17523934351	1852	1852	1852	1852	50835
243	20250327	161400	17523934351	1852	1852	1852	1852	0
244	20250327	161300	17523934351	1852	1852	1852	1852	0
245	20250327	161200	17523934351	1852	1852	1852	1852	0
246	20250327	161100	17523934351	1852	1852	1852	1852	0
247	20250327	161000	17523934351	1852	1852	1852	1852	0
248	20250327	160900	17523934351	1852	1852	1852	1852	0
249	20250327	160800	17523934351	1852	1852	1852	1852	0
250	20250327	160700	17523934351	1852	1852	1852	1852	0
251	20250327	160600	17523934351	1852	1852	1852	1852	0
252	20250327	160500	17523934351	1852	1852	1852	1852	0
253	20250327	160400	17523934351	1852	1852	1852	1852	0
254	20250327	160300	17523934351	1852	1852	1852	1852	0
255	20250327	160200	17523934351	1852	1852	1852	1852	0
256	20250327	160100	17523934351	1852	1852	1852	1852	0
257	20250327	160000	17523934351	1852	1852	1852	1852	0
258	20250327	155900	17523934351	1852	1852	1852	1852	0
259	20250327	155800	17523934351	1852	1852	1852	1852	0
260	20250327	155700	17523934351	1852	1852	1852	1852	0
261	20250327	155600	17523934351	1852	1852	1852	1852	0
262	20250327	155500	17523934351	1852	1852	1852	1852	0
263	20250327	155400	17523934351	1852	1852	1852	1852	0
264	20250327	155300	17523934351	1852	1852	1852	1852	0
265	20250327	155200	17523934351	1852	1852	1852	1852	0
266	20250327	155100	17523934351	1852	1852	1852	1852	0
267	20250327	155000	17523934351	1852	1852	1852	1852	0
268	20250327	154900	17523934351	1852	1852	1852	1852	0
269	20250327	154800	17523934351	1852	1852	1852	1852	0
270	20250327	154700	17523934351	1852	1852	1852	1852	0
271	20250327	154600	17523934351	1852	1852	1852	1852	0
272	20250327	154500	17523934351	1852	1852	1852	1852	50835
273	20250327	154400	17523934351	1852	1852	1852	1852	0
274	20250327	154300	17523934351	1852	1852	1852	1852	0
275	20250327	154200	17523934351	1852	1852	1852	1852	0
276	20250327	154100	17523934351	1852	1852	1852	1852	0
277	20250327	154000	17523934351	1852	1852	1852	1852	0
278	20250327	153900	17523934351	1852	1852	1852	1852	0
279	20250327	153800	17523934351	1852	1852	1852	1852	0
280	20250327	153700	17523934351	1852	1852	1852	1852	0
281	20250327	153600	17523934351	1852	1852	1852	1852	0
282	20250327	153500	17523934351	1852	1852	1852	1852	0
283	20250327	153400	17523934351	1852	1852	1852	1852	0
284	20250327	153300	17523934351	1852	1852	1852	1852	0
285	20250327	153200	17523934351	1852	1852	1852	1852	0
286	20250327	153100	17523934351	1852	1852	1852	1852	0
287	20250327	153000	17523934351	1852	1852	1852	1852	50835
288	20250327	152900	17429787931	1838	1838	1838	1838	0
289	20250327	152800	17429787931	1838	1838	1838	1838	0
290	20250327	152700	17429787931	1838	1838	1838	1838	0
291	20250327	152600	17429787931	1838	1838	1838	1838	0
292	20250327	152500	17429787931	1838	1838	1838	1838	0
293	20250327	152400	17429787931	1838	1838	1838	1838	0
294	20250327	152300	17429787931	1838	1838	1838	1838	0
295	20250327	152200	17429787931	1838	1838	1838	1838	0
296	20250327	152100	17429787931	1838	1838	1838	1838	0
297	20250327	152000	17429787931	1838	1838	1838	1838	0
298	20250327	151900	17429787931	1838	1838	1844	1838	6401
299	20250327	151800	17418013027	1838	1840	1841	1838	14290
300	20250327	151700	17391736189	1840	1839	1843	1835	9426
301	20250327	151600	17374402348	1839	1837	1839	1834	2969
302	20250327	151500	17368946133	1837	1839	1845	1831	18935
303	20250327	151400	17334161565	1838	1842	1842	1833	9594
304	20250327	151300	17316532442	1842	1846	1846	1841	3483
305	20250327	151200	17310117839	1847	1850	1850	1841	1629
306	20250327	151100	17307118216	1843	1854	1854	1843	7278
307	20250327	151000	17293704680	1854	1850	1855	1839	6929
308	20250327	150900	17280901095	1850	1853	1859	1850	6499
309	20250327	150800	17268854084	1859	1846	1859	1838	12908
310	20250327	150700	17245021880	1845	1850	1850	1845	73
311	20250327	150600	17244886977	1849	1846	1851	1846	3201
312	20250327	150500	17238969887	1851	1849	1851	1848	9980
313	20250327	150400	17220512643	1849	1833	1850	1832	3488
314	20250327	150300	17214088166	1833	1842	1842	1833	2903
315	20250327	150200	17208755350	1839	1846	1846	1839	4731
316	20250327	150100	17200040617	1845	1846	1846	1842	4150
317	20250327	150000	17192389155	1850	1842	1851	1842	3939
318	20250327	145900	17185119774	1842	1841	1852	1841	345
319	20250327	145800	17184484231	1853	1850	1860	1845	7903
320	20250327	145700	17169863350	1850	1838	1850	1829	7924
321	20250327	145600	17155246801	1825	1826	1840	1821	24216
322	20250327	145500	17110970139	1831	1826	1835	1822	12051
323	20250327	145400	17088975264	1827	1852	1853	1826	54575
324	20250327	145300	16988943061	1842	1853	1853	1841	5371
325	20250327	145200	16979029564	1853	1856	1856	1847	12428
326	20250327	145100	16956023815	1857	1867	1867	1855	2253
327	20250327	145000	16951837021	1867	1873	1873	1855	20126
328	20250327	144900	16914363674	1873	1874	1880	1870	9699
329	20250327	144800	16896180161	1874	1879	1882	1874	6737
330	20250327	144700	16883545140	1882	1885	1885	1876	2301
331	20250327	144600	16879226655	1876	1881	1885	1875	5954
332	20250327	144500	16868022298	1881	1883	1883	1881	3912
333	20250327	144400	16860658736	1883	1875	1885	1867	14762
334	20250327	144300	16832973729	1878	1879	1879	1872	2293
335	20250327	144200	16828676038	1880	1878	1881	1874	2481
336	20250327	144100	16824025143	1875	1884	1884	1874	10083
337	20250327	144000	16805060282	1885	1884	1885	1884	157
338	20250327	143900	16804764338	1885	1884	1885	1884	1419
339	20250327	143800	16802090696	1884	1883	1885	1883	1271
340	20250327	143700	16799695918	1883	1879	1884	1879	512
341	20250327	143600	16798731681	1883	1877	1883	1877	2180
342	20250327	143500	16794639749	1877	1877	1877	1874	311
343	20250327	143400	16794056030	1874	1877	1882	1874	5139
344	20250327	143300	16784420342	1877	1883	1883	1875	12009
345	20250327	143200	16761873486	1884	1882	1884	1882	628
346	20250327	143100	16760691007	1883	1875	1883	1875	5274
347	20250327	143000	16750793771	1875	1870	1875	1870	723
348	20250327	142900	16749440985	1875	1874	1875	1869	9155
349	20250327	142800	16732316158	1875	1873	1876	1873	157
350	20250327	142700	16732021872	1876	1877	1877	1871	3144
351	20250327	142600	16726137267	1877	1877	1877	1870	118
352	20250327	142500	16725916320	1870	1879	1880	1870	8491
353	20250327	142400	16710024736	1880	1880	1884	1880	3274
354	20250327	142300	16703860739	1883	1885	1885	1877	5596
355	20250327	142200	16693321753	1885	1884	1885	1884	277
356	20250327	142100	16692799612	1885	1881	1885	1877	5044
357	20250327	142000	16683312431	1881	1872	1881	1872	11932
358	20250327	141900	16660931727	1872	1867	1872	1867	1478
359	20250327	141800	16658165051	1872	1872	1872	1866	8421
360	20250327	141700	16642445223	1872	1872	1872	1872	316
361	20250327	141600	16641853671	1873	1875	1875	1866	2609
362	20250327	141500	16636978576	1875	1874	1875	1868	5360
363	20250327	141400	16626940008	1870	1870	1874	1868	306
364	20250327	141300	16626368032	1867	1873	1878	1867	7748
365	20250327	141200	16611883253	1880	1873	1880	1873	1652
366	20250327	141100	16608788357	1886	1879	1887	1871	2167
367	20250327	141000	16604717611	1878	1875	1878	1872	3028
368	20250327	140900	16599038099	1877	1875	1877	1874	3440
369	20250327	140800	16592586962	1875	1868	1875	1866	6685
370	20250327	140700	16580106056	1869	1876	1876	1869	8584
371	20250327	140600	16564024917	1875	1888	1888	1875	4771
372	20250327	140500	16555064510	1888	1890	1890	1881	3360
373	20250327	140400	16548738943	1890	1881	1895	1879	2940
374	20250327	140300	16543203596	1892	1897	1897	1877	10088
375	20250327	140200	16524186465	1897	1875	1897	1864	14197
376	20250327	140100	16497428708	1886	1887	1894	1852	33461
377	20250327	140000	16434752753	1886	1903	1903	1886	29158
378	20250327	135900	16379467099	1902	1909	1914	1902	8040
379	20250327	135800	16364133562	1915	1913	1915	1909	15153
380	20250327	135700	16335159670	1910	1907	1913	1906	4532
381	20250327	135600	16326511526	1910	1905	1916	1901	16648
382	20250327	135500	16294682124	1905	1908	1915	1905	7835
383	20250327	135400	16279719550	1908	1916	1918	1903	49429
384	20250327	135300	16185096058	1916	1892	1916	1887	38428
385	20250327	135200	16112217938	1887	1892	1892	1887	804
386	20250327	135100	16110700765	1885	1895	1895	1882	11884
387	20250327	135000	16088279454	1895	1893	1899	1892	11195
388	20250327	134900	16067044409	1895	1889	1897	1889	9493
389	20250327	134800	16049079203	1883	1899	1899	1880	13157
390	20250327	134700	16024259169	1899	1893	1899	1890	7813
391	20250327	134600	16009464105	1894	1885	1895	1885	10365
392	20250327	134500	15989857368	1885	1883	1886	1881	5856
393	20250327	134400	15978825946	1883	1868	1884	1865	14128
394	20250327	134300	15952346293	1869	1867	1870	1865	5227
395	20250327	134200	15942583415	1867	1868	1869	1864	5026
396	20250327	134100	15933200896	1868	1866	1868	1866	1892
397	20250327	134000	15929668705	1866	1866	1866	1855	3735
398	20250327	133900	15922706881	1867	1858	1868	1854	8027
399	20250327	133800	15907772307	1858	1846	1860	1846	63432
400	20250327	133700	15790388777	1846	1842	1846	1839	3512
401	20250327	133600	15783920617	1839	1840	1843	1839	8250
402	20250327	133500	15768742401	1840	1832	1840	1832	4318
403	20250327	133400	15760813906	1832	1834	1839	1831	5258
404	20250327	133300	15751165644	1835	1833	1835	1829	4291
405	20250327	133200	15743297933	1835	1836	1836	1835	1146
406	20250327	133100	15741194017	1836	1851	1851	1826	5701
407	20250327	133000	15730735131	1838	1823	1854	1818	28384
408	20250327	132900	15678808146	1823	1831	1840	1818	36711
409	20250327	132800	15611741346	1831	1828	1845	1828	31012
410	20250327	132700	15555006679	1832	1832	1832	1832	0
411	20250327	132600	15555006679	1832	1836	1836	1832	12070
412	20250327	132500	15532880592	1836	1840	1845	1835	17673
413	20250327	132400	15500407500	1840	1851	1854	1840	24661
414	20250327	132300	15454916133	1854	1854	1855	1854	3758
415	20250327	132200	15447948636	1855	1857	1862	1850	17838
416	20250327	132100	15414911134	1864	1864	1865	1856	2083
417	20250327	132000	15411044415	1864	1867	1867	1854	2788
418	20250327	131900	15405870159	1866	1861	1867	1853	1477
419	20250327	131800	15403124152	1870	1870	1870	1860	371
420	20250327	131700	15402430472	1860	1859	1870	1851	6455
421	20250327	131600	15390437962	1859	1862	1868	1851	9088
422	20250327	131500	15373593314	1860	1861	1873	1859	6118
423	20250327	131400	15362201866	1860	1871	1871	1859	6140
424	20250327	131300	15350769835	1871	1862	1873	1862	8761
425	20250327	131200	15334373085	1877	1877	1877	1860	4004
426	20250327	131100	15326919206	1865	1878	1878	1865	766
427	20250327	131000	15325483727	1878	1878	1878	1878	231
428	20250327	130900	15325049909	1865	1884	1888	1865	9847
429	20250327	130800	15306513278	1888	1893	1895	1887	5323
430	20250327	130700	15296448720	1893	1893	1893	1890	3631
431	20250327	130600	15289580648	1890	1873	1890	1869	25070
432	20250327	130500	15242416721	1873	1874	1874	1870	9724
433	20250327	130400	15224213227	1878	1878	1878	1870	1872
434	20250327	130300	15220706013	1879	1873	1880	1873	10309
435	20250327	130200	15201378568	1869	1874	1880	1869	1400
436	20250327	130100	15198754552	1873	1866	1873	1860	17968
437	20250327	130000	15165162625	1865	1862	1869	1854	13849
438	20250327	125900	15139344365	1862	1865	1873	1858	4453
439	20250327	125800	15131042087	1858	1851	1866	1851	9436
440	20250327	125700	15113472267	1860	1860	1872	1833	36647
441	20250327	125600	15045697492	1860	1873	1874	1860	60883
442	20250327	125500	14932289273	1873	1879	1881	1873	5597
443	20250327	125400	14921784468	1879	1877	1879	1871	7460
444	20250327	125300	14907807196	1877	1877	1882	1877	2112
445	20250327	125200	14903842832	1883	1883	1883	1877	10574
446	20250327	125100	14883955549	1882	1885	1886	1882	3781
447	20250327	125000	14876833387	1887	1890	1890	1885	2063
448	20250327	124900	14872940151	1890	1885	1890	1885	2819
449	20250327	124800	14867623769	1885	1886	1886	1881	5489
450	20250327	124700	14857290961	1887	1877	1889	1866	25088
451	20250327	124600	14810224642	1877	1877	1877	1867	15745
452	20250327	124500	14780763532	1878	1884	1884	1878	2300
453	20250327	124400	14776441726	1885	1887	1888	1880	6985
454	20250327	124300	14763277873	1888	1888	1897	1888	2773
455	20250327	124200	14758038052	1893	1893	1897	1888	11814
456	20250327	124100	14735688204	1892	1892	1901	1891	8715
457	20250327	124000	14719191542	1901	1890	1901	1890	5701
458	20250327	123900	14708408756	1890	1893	1893	1890	7905
459	20250327	123800	14693459867	1893	1903	1903	1893	10439
460	20250327	123700	14673675114	1903	1903	1903	1897	8168
461	20250327	123600	14658150913	1903	1905	1909	1903	2240
462	20250327	123500	14653883721	1905	1899	1905	1899	2126
463	20250327	123400	14649844881	1899	1906	1909	1897	23651
464	20250327	123300	14604886329	1911	1909	1911	1904	4328
465	20250327	123200	14596631122	1909	1920	1920	1909	514
466	20250327	123100	14595649863	1908	1912	1923	1908	2878
467	20250327	123000	14590153607	1927	1929	1929	1912	5425
468	20250327	122900	14579759028	1929	1927	1929	1916	3095
469	20250327	122800	14573820071	1930	1922	1930	1922	2684
470	20250327	122700	14568653025	1925	1922	1925	1919	964
471	20250327	122600	14566800775	1922	1921	1922	1919	3595
472	20250327	122500	14559894745	1921	1910	1921	1910	12551
473	20250327	122400	14535844938	1910	1913	1913	1910	1438
474	20250327	122300	14533096361	1915	1906	1915	1906	2034
475	20250327	122200	14529209617	1910	1910	1917	1904	3060
476	20250327	122100	14523369879	1910	1916	1918	1902	7178
477	20250327	122000	14509678371	1918	1919	1919	1918	2244
478	20250327	121900	14505373504	1920	1925	1925	1920	8825
479	20250327	121800	14488397739	1923	1925	1925	1923	665
480	20250327	121700	14487117616	1925	1920	1925	1920	1643
481	20250327	121600	14483957309	1920	1918	1920	1918	3832
482	20250327	121500	14476607341	1918	1915	1918	1915	7230
483	20250327	121400	14462752803	1910	1910	1915	1910	3118
484	20250327	121300	14456796103	1908	1914	1914	1907	728
485	20250327	121200	14455406277	1914	1914	1914	1914	1049
486	20250327	121100	14453398491	1915	1907	1915	1907	5230
487	20250327	121000	14443416373	1908	1913	1913	1908	3257
488	20250327	120900	14437196063	1914	1917	1918	1913	5897
489	20250327	120800	14425900475	1917	1917	1918	1917	1098
490	20250327	120700	14423795596	1917	1918	1920	1912	2922
491	20250327	120600	14418191633	1920	1916	1920	1912	3801
492	20250327	120500	14410916903	1920	1927	1929	1915	8349
493	20250327	120400	14394865047	1929	1920	1930	1920	3433
494	20250327	120300	14388249582	1926	1912	1926	1912	3612
495	20250327	120200	14381321195	1918	1921	1926	1912	1673
496	20250327	120100	14378113859	1926	1926	1926	1921	1711
497	20250327	120000	14374818529	1924	1910	1929	1910	6486
498	20250327	115900	14362344657	1924	1925	1928	1905	9890
499	20250327	115800	14343440578	1930	1928	1934	1920	4808
500	20250327	115700	14334181569	1915	1908	1933	1908	6805
501	20250327	115600	14321156864	1901	1908	1911	1901	6114
502	20250327	115500	14309507412	1910	1897	1910	1895	13736
503	20250327	115400	14283421111	1891	1901	1902	1891	49423
504	20250327	115300	14189627024	1900	1907	1912	1900	11580
505	20250327	115200	14167600013	1905	1912	1912	1905	19461
506	20250327	115100	14130480256	1912	1922	1922	1910	3867
507	20250327	115000	14123090181	1916	1920	1926	1910	19374
508	20250327	114900	14085980625	1920	1920	1926	1919	6958
509	20250327	114800	14072620993	1920	1930	1930	1920	10496
510	20250327	114700	14052414906	1930	1940	1940	1930	3330
511	20250327	114600	14045976844	1940	1930	1940	1930	873
512	20250327	114500	14044291340	1930	1935	1935	1930	2632
513	20250327	114400	14039203784	1944	1939	1944	1932	7183
514	20250327	114300	14025291049	1943	1940	1943	1938	5165
515	20250327	114200	14015268050	1939	1943	1943	1939	10238
516	20250327	114100	13995401652	1943	1944	1945	1943	257
517	20250327	114000	13994901903	1943	1942	1943	1942	2972
518	20250327	113900	13989128255	1942	1946	1949	1942	4704
519	20250327	113800	13979983966	1943	1950	1951	1942	1873
520	20250327	113700	13976339778	1951	1943	1951	1941	3808
521	20250327	113600	13968942861	1943	1948	1948	1942	28958
522	20250327	113500	13912600920	1955	1955	1956	1944	33183
523	20250327	113400	13847896999	1955	1965	1965	1955	3699
524	20250327	113300	13840664944	1965	1965	1965	1963	2764
525	20250327	113200	13835234284	1958	1965	1968	1951	9397
526	20250327	113100	13816837731	1967	1953	1967	1953	23147
527	20250327	113000	13771487672	1953	1957	1957	1953	3550
528	20250327	112900	13764548418	1957	1950	1957	1950	885
529	20250327	112800	13762818533	1950	1957	1957	1950	3918
530	20250327	112700	13755162834	1956	1957	1957	1956	753
531	20250327	112600	13753689396	1957	1953	1957	1953	3011
532	20250327	112500	13747804249	1953	1949	1957	1949	2098
533	20250327	112400	13743707257	1949	1948	1951	1945	2808
534	20250327	112300	13738234675	1949	1949	1949	1947	963
535	20250327	112200	13736359100	1951	1949	1951	1949	758
536	20250327	112100	13734881619	1949	1951	1951	1949	411
537	20250327	112000	13734079778	1951	1953	1953	1949	509
538	20250327	111900	13733086811	1953	1949	1953	1949	615
539	20250327	111800	13731886881	1944	1941	1945	1941	395
540	20250327	111700	13731119018	1941	1942	1945	1941	1721
541	20250327	111600	13727778104	1945	1955	1955	1945	12693
542	20250327	111500	13703055136	1962	1955	1963	1955	2236
543	20250327	111400	13698683096	1952	1958	1963	1952	2011
544	20250327	111300	13694754931	1958	1959	1960	1958	7339
545	20250327	111200	13680377633	1959	1963	1963	1959	4619
546	20250327	111100	13671311668	1963	1939	1963	1939	4037
547	20250327	111000	13663461440	1939	1951	1951	1937	21564
548	20250327	110900	13621504081	1951	1953	1953	1950	6293
549	20250327	110800	13609224237	1957	1964	1964	1950	5920
550	20250327	110700	13597658522	1964	1963	1965	1954	5461
551	20250327	110600	13586956757	1957	1957	1963	1956	3582
552	20250327	110500	13579936904	1963	1965	1970	1959	5643
553	20250327	110400	13568855834	1960	1957	1970	1952	31473
554	20250327	110300	13507140952	1955	1944	1955	1944	541
555	20250327	110200	13506084746	1943	1958	1960	1943	13662
556	20250327	110100	13479348334	1958	1941	1958	1937	28434
557	20250327	110000	13423897669	1941	1936	1941	1936	9019
558	20250327	105900	13406423507	1935	1930	1935	1930	3673
559	20250327	105800	13399318984	1935	1921	1935	1921	9492
560	20250327	105700	13381015857	1921	1930	1930	1918	3390
561	20250327	105600	13374507541	1930	1935	1935	1920	15401
562	20250327	105500	13344851419	1936	1937	1938	1931	3063
563	20250327	105400	13338925447	1934	1944	1944	1934	2942
564	20250327	105300	13333225012	1941	1934	1941	1934	7020
565	20250327	105200	13319614382	1934	1945	1945	1934	11991
566	20250327	105100	13296344084	1945	1932	1945	1932	9934
567	20250327	105000	13277066746	1932	1926	1937	1917	25293
568	20250327	104900	13228329264	1927	1922	1930	1922	9078
569	20250327	104800	13210826968	1922	1923	1930	1917	13502
570	20250327	104700	13184888811	1925	1916	1925	1909	47041
571	20250327	104600	13094859773	1915	1932	1932	1915	57018
572	20250327	104500	12985157313	1932	1930	1939	1930	19969
573	20250327	104400	12946604076	1930	1932	1947	1925	34354
574	20250327	104300	12880184459	1933	1948	1948	1933	25805
575	20250327	104200	12830060038	1948	1950	1958	1946	8128
576	20250327	104100	12814220005	1950	1947	1954	1947	2841
577	20250327	104000	12808685735	1947	1961	1961	1945	47681
578	20250327	103900	12715631561	1961	1968	1968	1960	4328
579	20250327	103800	12707142035	1971	1969	1972	1969	2066
580	20250327	103700	12703073882	1969	1963	1969	1963	4064
581	20250327	103600	12695089773	1963	1972	1973	1959	15352
582	20250327	103500	12664883850	1972	1967	1972	1960	20891
583	20250327	103400	12623796029	1965	1961	1965	1957	4831
584	20250327	103300	12614333770	1961	1974	1974	1961	15032
585	20250327	103200	12584763025	1975	1983	1983	1973	10218
586	20250327	103100	12564555580	1986	1991	2007	1980	73877
587	20250327	103000	12417385389	1991	1975	1991	1975	13067
588	20250327	102900	12391442946	1974	1977	1978	1974	1636
589	20250327	102800	12388211972	1978	1974	1981	1966	4942
590	20250327	102700	12378457015	1981	1989	1993	1975	8467
591	20250327	102600	12361677912	1983	1981	1992	1980	37496
592	20250327	102500	12287177735	1981	1974	1981	1973	9943
593	20250327	102400	12267524956	1960	1971	1971	1952	32807
594	20250327	102300	12203024880	1971	1975	1978	1968	21376
595	20250327	102200	12160855057	1971	1969	1977	1966	14395
596	20250327	102100	12132473624	1970	1950	1970	1950	20914
597	20250327	102000	12091437684	1950	1934	1951	1927	30523
598	20250327	101900	12032205644	1933	1938	1940	1920	57423
599	20250327	101800	11921364509	1932	1950	1950	1931	38280
600	20250327	101700	11847012424	1950	1955	1961	1950	25306
601	20250327	101600	11797578868	1955	1961	1963	1954	44824
602	20250327	101500	11709797230	1962	1978	1980	1962	65859
603	20250327	101400	11580141097	1979	1976	1980	1973	4780
604	20250327	101300	11570694131	1973	1970	1983	1970	38319
605	20250327	101200	11495036191	1972	1969	1975	1968	6497
606	20250327	101100	11482235697	1968	1969	1971	1968	18678
607	20250327	101000	11445464188	1968	1976	1976	1968	12054
608	20250327	100900	11421703534	1974	1965	1975	1965	14826
609	20250327	100800	11392492159	1965	1969	1976	1965	35159
610	20250327	100700	11323268458	1971	1984	1985	1964	137495
611	20250327	100600	11051483952	1984	1990	1992	1984	65463
612	20250327	100500	10921445515	1989	1992	1998	1988	38994
613	20250327	100400	10843801477	1992	1999	2000	1990	29014
614	20250327	100300	10785915836	2000	2020	2025	2000	44459
615	20250327	100200	10696692081	2020	2020	2025	2010	28268
616	20250327	100100	10639721216	2020	2020	2025	2010	13693
617	20250327	100000	10612117321	2020	2025	2030	2015	11430
618	20250327	095900	10588999961	2025	2040	2045	2020	25088
619	20250327	095800	10538105491	2045	2065	2065	2030	42667
620	20250327	095700	10450719246	2065	2077	2080	2050	31190
621	20250327	095600	10386265890	2075	2050	2080	2045	87853
622	20250327	095500	10204746610	2050	2040	2055	2035	31794
623	20250327	095400	10139663735	2040	2035	2045	2030	12738
624	20250327	095300	10113699170	2035	2050	2055	2032	30591
625	20250327	095200	10051252759	2055	2025	2055	2025	42839
626	20250327	095100	9963775169	2035	2025	2035	2020	15666
627	20250327	095000	9932014454	2025	2030	2045	2020	44581
628	20250327	094900	9841418274	2030	2025	2035	2025	26343
629	20250327	094800	9787964468	2025	2015	2025	2005	25931
630	20250327	094700	9735646078	2015	2005	2020	1995	17183
631	20250327	094600	9701076774	1994	1991	2005	1983	89258
632	20250327	094500	9523684302	1990	2000	2000	1986	21141
633	20250327	094400	9481516384	2000	1984	2010	1976	64027
634	20250327	094300	9354321990	1982	2015	2015	1980	126290
635	20250327	094200	9101854295	2015	2005	2020	2005	13821
636	20250327	094100	9074049333	2005	2020	2020	2000	78303
637	20250327	094000	8916537458	2020	2040	2045	2015	76612
638	20250327	093900	8761259608	2040	2050	2055	2035	46063
639	20250327	093800	8667169775	2050	2065	2085	2050	107839
640	20250327	093700	8444387615	2065	2087	2120	2060	270042
641	20250327	093600	7878403792	2085	2055	2090	2040	125668
642	20250327	093500	7618346211	2050	2050	2060	2045	23365
643	20250327	093400	7570420572	2050	2055	2075	2050	122658
644	20250327	093300	7317537575	2050	2035	2060	2035	31251
645	20250327	093200	7253460385	2042	2020	2050	2020	55455
646	20250327	093100	7140162812	2025	2020	2040	2020	16663
647	20250327	093000	7106362312	2020	2045	2045	2020	22917
648	20250327	092900	7059836432	2045	2040	2050	2035	20729
649	20250327	092800	7017520137	2035	2010	2045	2005	60755
650	20250327	092700	6894867287	2015	2020	2025	2005	32115
651	20250327	092600	6830152437	2020	2015	2035	2015	38406
652	20250327	092500	6752376237	2015	2020	2025	2010	21593
653	20250327	092400	6708818102	2020	2020	2030	2010	15352
654	20250327	092300	6677800627	2020	2030	2035	2015	17455
655	20250327	092200	6642371287	2030	2045	2045	2015	31439
656	20250327	092100	6578497342	2040	2045	2060	2035	29117
657	20250327	092000	6518931107	2040	2065	2075	2035	69707
658	20250327	091900	6375357697	2065	2030	2070	2025	158759
659	20250327	091800	6050793982	2030	2020	2035	2015	30059
660	20250327	091700	5989816927	2025	2025	2040	2015	117535
661	20250327	091600	5750820492	2025	2010	2030	2000	98725
662	20250327	091500	5552017913	2000	1986	2010	1977	74484
663	20250327	091400	5403592400	1977	1987	1992	1963	112694
664	20250327	091300	5180943048	1986	2010	2020	1985	132996
665	20250327	091200	4914805959	2015	2040	2045	2010	133940
666	20250327	091100	4642814299	2030	2045	2050	2030	112708
667	20250327	091000	4413271249	2040	2065	2065	2030	114088
668	20250327	090900	4180415377	2065	2065	2070	2040	155708
669	20250327	090800	3860726176	2065	2065	2100	2055	189296
670	20250327	090700	3468277386	2065	2070	2100	2060	229007
671	20250327	090600	2991977051	2070	2015	2075	2010	143004
672	20250327	090500	2699295541	2025	2020	2040	2000	186242
673	20250327	090400	2322215166	2010	2025	2025	1990	196089
674	20250327	090300	1927793137	2025	2005	2035	1985	273285
675	20250327	090200	1379195244	2000	2035	2060	1959	681657
676	20250327	090100	0	1739	1739	1739	1739	0
677	20250327	090000	0	1739	1739	1739	1739	0