KissMeData/014470/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	190000	788134925	1937	1937	1937	1937	4603
3	20250327	185900	788134925	1937	1937	1937	1937	0
4	20250327	185800	788134925	1937	1937	1937	1937	0
5	20250327	185700	788134925	1937	1937	1937	1937	0
6	20250327	185600	788134925	1937	1937	1937	1937	0
7	20250327	185500	788134925	1937	1937	1937	1937	0
8	20250327	185400	788134925	1937	1937	1937	1937	0
9	20250327	185300	788134925	1937	1937	1937	1937	0
10	20250327	185200	788134925	1937	1937	1937	1937	0
11	20250327	185100	788134925	1937	1937	1937	1937	0
12	20250327	185000	788134925	1937	1937	1937	1937	0
13	20250327	184900	788134925	1937	1937	1937	1937	0
14	20250327	184800	788134925	1937	1937	1937	1937	0
15	20250327	184700	788134925	1937	1937	1937	1937	0
16	20250327	184600	788134925	1937	1937	1937	1937	0
17	20250327	184500	788134925	1937	1937	1937	1937	0
18	20250327	184400	788134925	1937	1937	1937	1937	0
19	20250327	184300	788134925	1937	1937	1937	1937	0
20	20250327	184200	788134925	1937	1937	1937	1937	0
21	20250327	184100	788134925	1937	1937	1937	1937	0
22	20250327	184000	788134925	1937	1937	1937	1937	0
23	20250327	183900	788134925	1937	1937	1937	1937	0
24	20250327	183800	788134925	1937	1937	1937	1937	0
25	20250327	183700	788134925	1937	1937	1937	1937	0
26	20250327	183600	788134925	1937	1937	1937	1937	0
27	20250327	183500	788134925	1937	1937	1937	1937	0
28	20250327	183400	788134925	1937	1937	1937	1937	0
29	20250327	183300	788134925	1937	1937	1937	1937	0
30	20250327	183200	788134925	1937	1937	1937	1937	0
31	20250327	183100	788134925	1937	1937	1937	1937	0
32	20250327	183000	788134925	1937	1937	1937	1937	4603
33	20250327	182900	788134925	1937	1937	1937	1937	0
34	20250327	182800	788134925	1937	1937	1937	1937	0
35	20250327	182700	788134925	1937	1937	1937	1937	0
36	20250327	182600	788134925	1937	1937	1937	1937	0
37	20250327	182500	788134925	1937	1937	1937	1937	0
38	20250327	182400	788134925	1937	1937	1937	1937	0
39	20250327	182300	788134925	1937	1937	1937	1937	0
40	20250327	182200	788134925	1937	1937	1937	1937	0
41	20250327	182100	788134925	1937	1937	1937	1937	0
42	20250327	182000	788134925	1937	1937	1937	1937	0
43	20250327	181900	788134925	1937	1937	1937	1937	0
44	20250327	181800	788134925	1937	1937	1937	1937	0
45	20250327	181700	788134925	1937	1937	1937	1937	0
46	20250327	181600	788134925	1937	1937	1937	1937	0
47	20250327	181500	788134925	1937	1937	1937	1937	0
48	20250327	181400	788134925	1937	1937	1937	1937	0
49	20250327	181300	788134925	1937	1937	1937	1937	0
50	20250327	181200	788134925	1937	1937	1937	1937	0
51	20250327	181100	788134925	1937	1937	1937	1937	0
52	20250327	181000	788134925	1937	1937	1937	1937	0
53	20250327	180900	788134925	1937	1937	1937	1937	0
54	20250327	180800	788134925	1937	1937	1937	1937	0
55	20250327	180700	788134925	1937	1937	1937	1937	0
56	20250327	180600	788134925	1937	1937	1937	1937	0
57	20250327	180500	788134925	1937	1937	1937	1937	0
58	20250327	180400	788134925	1937	1937	1937	1937	0
59	20250327	180300	788134925	1937	1937	1937	1937	0
60	20250327	180200	788134925	1937	1937	1937	1937	0
61	20250327	180100	788134925	1937	1937	1937	1937	0
62	20250327	180000	788134925	1937	1937	1937	1937	4603
63	20250327	175900	788134925	1937	1937	1937	1937	0
64	20250327	175800	788134925	1937	1937	1937	1937	0
65	20250327	175700	788134925	1937	1937	1937	1937	0
66	20250327	175600	788134925	1937	1937	1937	1937	0
67	20250327	175500	788134925	1937	1937	1937	1937	0
68	20250327	175400	788134925	1937	1937	1937	1937	0
69	20250327	175300	788134925	1937	1937	1937	1937	0
70	20250327	175200	788134925	1937	1937	1937	1937	0
71	20250327	175100	788134925	1937	1937	1937	1937	0
72	20250327	175000	788134925	1937	1937	1937	1937	0
73	20250327	174900	788134925	1937	1937	1937	1937	0
74	20250327	174800	788134925	1937	1937	1937	1937	0
75	20250327	174700	788134925	1937	1937	1937	1937	0
76	20250327	174600	788134925	1937	1937	1937	1937	0
77	20250327	174500	788134925	1937	1937	1937	1937	0
78	20250327	174400	788134925	1937	1937	1937	1937	0
79	20250327	174300	788134925	1937	1937	1937	1937	0
80	20250327	174200	788134925	1937	1937	1937	1937	0
81	20250327	174100	788134925	1937	1937	1937	1937	0
82	20250327	174000	788134925	1937	1937	1937	1937	0
83	20250327	173900	788134925	1937	1937	1937	1937	0
84	20250327	173800	788134925	1937	1937	1937	1937	0
85	20250327	173700	788134925	1937	1937	1937	1937	0
86	20250327	173600	788134925	1937	1937	1937	1937	0
87	20250327	173500	788134925	1937	1937	1937	1937	0
88	20250327	173400	788134925	1937	1937	1937	1937	0
89	20250327	173300	788134925	1937	1937	1937	1937	0
90	20250327	173200	788134925	1937	1937	1937	1937	0
91	20250327	173100	788134925	1937	1937	1937	1937	0
92	20250327	173000	788134925	1937	1937	1937	1937	4603
93	20250327	172900	788134925	1937	1937	1937	1937	0
94	20250327	172800	788134925	1937	1937	1937	1937	0
95	20250327	172700	788134925	1937	1937	1937	1937	0
96	20250327	172600	788134925	1937	1937	1937	1937	0
97	20250327	172500	788134925	1937	1937	1937	1937	0
98	20250327	172400	788134925	1937	1937	1937	1937	0
99	20250327	172300	788134925	1937	1937	1937	1937	0
100	20250327	172200	788134925	1937	1937	1937	1937	0
101	20250327	172100	788134925	1937	1937	1937	1937	0
102	20250327	172000	788134925	1937	1937	1937	1937	0
103	20250327	171900	788134925	1937	1937	1937	1937	0
104	20250327	171800	788134925	1937	1937	1937	1937	0
105	20250327	171700	788134925	1937	1937	1937	1937	0
106	20250327	171600	788134925	1937	1937	1937	1937	0
107	20250327	171500	788134925	1937	1937	1937	1937	0
108	20250327	171400	788134925	1937	1937	1937	1937	0
109	20250327	171300	788134925	1937	1937	1937	1937	0
110	20250327	171200	788134925	1937	1937	1937	1937	0
111	20250327	171100	788134925	1937	1937	1937	1937	0
112	20250327	171000	788134925	1937	1937	1937	1937	0
113	20250327	170900	788134925	1937	1937	1937	1937	0
114	20250327	170800	788134925	1937	1937	1937	1937	0
115	20250327	170700	788134925	1937	1937	1937	1937	0
116	20250327	170600	788134925	1937	1937	1937	1937	0
117	20250327	170500	788134925	1937	1937	1937	1937	0
118	20250327	170400	788134925	1937	1937	1937	1937	0
119	20250327	170300	788134925	1937	1937	1937	1937	0
120	20250327	170200	788134925	1937	1937	1937	1937	0
121	20250327	170100	788134925	1937	1937	1937	1937	0
122	20250327	170000	788134925	1937	1937	1937	1937	4603
123	20250327	165900	788134925	1937	1937	1937	1937	0
124	20250327	165800	788134925	1937	1937	1937	1937	0
125	20250327	165700	788134925	1937	1937	1937	1937	0
126	20250327	165600	788134925	1937	1937	1937	1937	0
127	20250327	165500	788134925	1937	1937	1937	1937	0
128	20250327	165400	788134925	1937	1937	1937	1937	0
129	20250327	165300	788134925	1937	1937	1937	1937	0
130	20250327	165200	788134925	1937	1937	1937	1937	0
131	20250327	165100	788134925	1937	1937	1937	1937	0
132	20250327	165000	788134925	1937	1937	1937	1937	0
133	20250327	164900	788134925	1937	1937	1937	1937	0
134	20250327	164800	788134925	1937	1937	1937	1937	0
135	20250327	164700	788134925	1937	1937	1937	1937	0
136	20250327	164600	788134925	1937	1937	1937	1937	0
137	20250327	164500	788134925	1937	1937	1937	1937	0
138	20250327	164400	788134925	1937	1937	1937	1937	0
139	20250327	164300	788134925	1937	1937	1937	1937	0
140	20250327	164200	788134925	1937	1937	1937	1937	0
141	20250327	164100	788134925	1937	1937	1937	1937	0
142	20250327	164000	788134925	1937	1937	1937	1937	0
143	20250327	163900	788134925	1937	1937	1937	1937	0
144	20250327	163800	788134925	1937	1937	1937	1937	0
145	20250327	163700	788134925	1937	1937	1937	1937	0
146	20250327	163600	788134925	1937	1937	1937	1937	0
147	20250327	163500	788134925	1937	1937	1937	1937	0
148	20250327	163400	788134925	1937	1937	1937	1937	0
149	20250327	163300	788134925	1937	1937	1937	1937	0
150	20250327	163200	788134925	1937	1937	1937	1937	0
151	20250327	163100	788134925	1937	1937	1937	1937	0
152	20250327	163000	788134925	1937	1937	1937	1937	4603
153	20250327	162900	788134925	1937	1937	1937	1937	0
154	20250327	162800	788134925	1937	1937	1937	1937	0
155	20250327	162700	788134925	1937	1937	1937	1937	0
156	20250327	162600	788134925	1937	1937	1937	1937	0
157	20250327	162500	788134925	1937	1937	1937	1937	0
158	20250327	162400	788134925	1937	1937	1937	1937	0
159	20250327	162300	788134925	1937	1937	1937	1937	0
160	20250327	162200	788134925	1937	1937	1937	1937	0
161	20250327	162100	788134925	1937	1937	1937	1937	0
162	20250327	162000	788134925	1937	1937	1937	1937	0
163	20250327	161900	788134925	1937	1937	1937	1937	0
164	20250327	161800	788134925	1937	1937	1937	1937	0
165	20250327	161700	788134925	1937	1937	1937	1937	0
166	20250327	161600	788134925	1937	1937	1937	1937	0
167	20250327	161500	788134925	1937	1937	1937	1937	0
168	20250327	161400	788134925	1937	1937	1937	1937	0
169	20250327	161300	788134925	1937	1937	1937	1937	0
170	20250327	161200	788134925	1937	1937	1937	1937	0
171	20250327	161100	788134925	1937	1937	1937	1937	0
172	20250327	161000	788134925	1937	1937	1937	1937	0
173	20250327	160900	788134925	1937	1937	1937	1937	0
174	20250327	160800	788134925	1937	1937	1937	1937	0
175	20250327	160700	788134925	1937	1937	1937	1937	0
176	20250327	160600	788134925	1937	1937	1937	1937	0
177	20250327	160500	788134925	1937	1937	1937	1937	0
178	20250327	160400	788134925	1937	1937	1937	1937	0
179	20250327	160300	788134925	1937	1937	1937	1937	0
180	20250327	160200	788134925	1937	1937	1937	1937	0
181	20250327	160100	788134925	1937	1937	1937	1937	0
182	20250327	160000	788134925	1937	1937	1937	1937	4603
183	20250327	155900	788134925	1937	1937	1937	1937	0
184	20250327	155800	788134925	1937	1937	1937	1937	0
185	20250327	155700	788134925	1937	1937	1937	1937	0
186	20250327	155600	788134925	1937	1937	1937	1937	0
187	20250327	155500	788134925	1937	1937	1937	1937	0
188	20250327	155400	788134925	1937	1937	1937	1937	0
189	20250327	155300	788134925	1937	1937	1937	1937	0
190	20250327	155200	788134925	1937	1937	1937	1937	0
191	20250327	155100	788134925	1937	1937	1937	1937	0
192	20250327	155000	788134925	1937	1937	1937	1937	0
193	20250327	154900	788134925	1937	1937	1937	1937	0
194	20250327	154800	788134925	1937	1937	1937	1937	0
195	20250327	154700	788134925	1937	1937	1937	1937	0
196	20250327	154600	788134925	1937	1937	1937	1937	0
197	20250327	154500	788134925	1937	1937	1937	1937	0
198	20250327	154400	788134925	1937	1937	1937	1937	0
199	20250327	154300	788134925	1937	1937	1937	1937	0
200	20250327	154200	788134925	1937	1937	1937	1937	0
201	20250327	154100	788134925	1937	1937	1937	1937	0
202	20250327	154000	788134925	1937	1937	1937	1937	0
203	20250327	153900	788134925	1937	1937	1937	1937	0
204	20250327	153800	788134925	1937	1937	1937	1937	0
205	20250327	153700	788134925	1937	1937	1937	1937	0
206	20250327	153600	788134925	1937	1937	1937	1937	0
207	20250327	153500	788134925	1937	1937	1937	1937	0
208	20250327	153400	788134925	1937	1937	1937	1937	0
209	20250327	153300	788134925	1937	1937	1937	1937	0
210	20250327	153200	788134925	1937	1937	1937	1937	0
211	20250327	153100	788134925	1937	1937	1937	1937	0
212	20250327	153000	788134925	1937	1937	1937	1937	9206
213	20250327	152900	779218914	1948	1948	1948	1948	0
214	20250327	152800	779218914	1948	1948	1948	1948	0
215	20250327	152700	779218914	1948	1948	1948	1948	0
216	20250327	152600	779218914	1948	1948	1948	1948	0
217	20250327	152500	779218914	1948	1948	1948	1948	0
218	20250327	152400	779218914	1948	1948	1948	1948	0
219	20250327	152300	779218914	1948	1948	1948	1948	0
220	20250327	152200	779218914	1948	1948	1948	1948	0
221	20250327	152100	779218914	1948	1948	1948	1948	0
222	20250327	152000	779218914	1948	1948	1948	1948	0
223	20250327	151900	779218914	1948	1949	1949	1942	161
224	20250327	151800	778905196	1949	1949	1949	1949	0
225	20250327	151700	778905196	1949	1949	1949	1949	1
226	20250327	151600	778903247	1941	1948	1948	1941	578
227	20250327	151500	777780810	1950	1942	1950	1941	425
228	20250327	151400	776955766	1950	1949	1950	1949	2083
229	20250327	151300	772895998	1949	1949	1949	1941	818
230	20250327	151200	771306260	1939	1939	1939	1939	86
231	20250327	151100	771139506	1950	1941	1950	1940	4192
232	20250327	151000	763006201	1941	1946	1946	1941	10365
233	20250327	150900	742870609	1945	1945	1945	1945	0
234	20250327	150800	742870609	1945	1947	1947	1945	1050
235	20250327	150700	740826347	1950	1950	1950	1950	0
236	20250327	150600	740826347	1950	1950	1950	1950	0
237	20250327	150500	740826347	1950	1950	1950	1950	0
238	20250327	150400	740826347	1950	1950	1950	1950	0
239	20250327	150300	740826347	1950	1950	1950	1950	0
240	20250327	150200	740826347	1950	1950	1950	1950	10
241	20250327	150100	740806847	1951	1951	1951	1951	0
242	20250327	150000	740806847	1951	1951	1951	1951	157
243	20250327	145900	740500540	1952	1952	1952	1952	0
244	20250327	145800	740500540	1952	1952	1952	1952	0
245	20250327	145700	740500540	1952	1952	1952	1952	0
246	20250327	145600	740500540	1952	1952	1952	1952	0
247	20250327	145500	740500540	1952	1952	1952	1952	0
248	20250327	145400	740500540	1952	1952	1952	1952	0
249	20250327	145300	740500540	1952	1952	1952	1952	8
250	20250327	145200	740484924	1952	1952	1952	1952	12
251	20250327	145100	740461500	1956	1956	1956	1956	1
252	20250327	145000	740459544	1952	1952	1952	1952	0
253	20250327	144900	740459544	1952	1952	1952	1952	0
254	20250327	144800	740459544	1952	1952	1952	1952	0
255	20250327	144700	740459544	1952	1952	1952	1952	0
256	20250327	144600	740459544	1952	1952	1952	1952	246
257	20250327	144500	739979352	1952	1952	1952	1952	354
258	20250327	144400	739288344	1950	1950	1950	1950	0
259	20250327	144300	739288344	1950	1952	1952	1950	502
260	20250327	144200	738309440	1952	1952	1952	1952	48
261	20250327	144100	738215744	1952	1952	1952	1952	1
262	20250327	144000	738213792	1944	1944	1944	1944	127
263	20250327	143900	737966904	1944	1945	1945	1944	8
264	20250327	143800	737951349	1944	1944	1944	1944	300
265	20250327	143700	737368149	1952	1952	1952	1952	0
266	20250327	143600	737368149	1952	1952	1952	1952	200
267	20250327	143500	736977749	1952	1952	1952	1952	5
268	20250327	143400	736967989	1943	1943	1943	1943	100
269	20250327	143300	736773689	1943	1945	1945	1943	840
270	20250327	143200	735140761	1943	1943	1943	1943	0
271	20250327	143100	735140761	1943	1952	1952	1943	5291
272	20250327	143000	724839896	1959	1957	1959	1957	1000
273	20250327	142900	722880996	1958	1957	1958	1957	540
274	20250327	142800	721823716	1957	1957	1957	1957	0
275	20250327	142700	721823716	1957	1957	1957	1957	36
276	20250327	142600	721753264	1960	1960	1960	1960	20
277	20250327	142500	721714064	1951	1952	1952	1951	6174
278	20250327	142400	709668440	1951	1951	1951	1951	0
279	20250327	142300	709668440	1951	1951	1951	1951	0
280	20250327	142200	709668440	1951	1951	1951	1951	0
281	20250327	142100	709668440	1951	1954	1960	1951	733
282	20250327	142000	708233851	1956	1956	1956	1956	1
283	20250327	141900	708231895	1957	1957	1957	1957	1
284	20250327	141800	708229938	1958	1962	1962	1958	5
285	20250327	141700	708220135	1962	1964	1964	1962	800
286	20250327	141600	706649525	1963	1963	1963	1963	0
287	20250327	141500	706649525	1963	1963	1963	1963	0
288	20250327	141400	706649525	1963	1963	1963	1963	0
289	20250327	141300	706649525	1963	1963	1963	1963	26
290	20250327	141200	706598487	1963	1967	1967	1963	424
291	20250327	141100	705764487	1967	1967	1972	1967	46
292	20250327	141000	705674000	1967	1967	1972	1967	3459
293	20250327	140900	698869717	1967	1968	1968	1967	2052
294	20250327	140800	694833386	1970	1970	1970	1970	20
295	20250327	140700	694793986	1970	1964	1970	1964	12535
296	20250327	140600	670147697	1964	1959	1964	1959	2115
297	20250327	140500	666001566	1957	1957	1957	1957	113
298	20250327	140400	665780425	1956	1956	1956	1956	0
299	20250327	140300	665780425	1956	1956	1956	1956	0
300	20250327	140200	665780425	1956	1956	1956	1956	0
301	20250327	140100	665780425	1956	1956	1956	1956	200
302	20250327	140000	665389225	1957	1957	1957	1957	0
303	20250327	135900	665389225	1957	1957	1957	1957	0
304	20250327	135800	665389225	1957	1957	1957	1957	1
305	20250327	135700	665387268	1957	1957	1957	1957	1
306	20250327	135600	665385311	1957	1955	1957	1955	248
307	20250327	135500	664900417	1955	1955	1955	1955	0
308	20250327	135400	664900417	1955	1955	1955	1955	0
309	20250327	135300	664900417	1955	1955	1955	1955	125
310	20250327	135200	664656042	1955	1955	1955	1955	0
311	20250327	135100	664656042	1955	1955	1955	1955	300
312	20250327	135000	664069542	1956	1956	1956	1956	0
313	20250327	134900	664069542	1956	1956	1956	1956	11
314	20250327	134800	664048026	1956	1951	1956	1951	120
315	20250327	134700	663813896	1951	1950	1951	1950	622
316	20250327	134600	662600977	1943	1943	1943	1943	10
317	20250327	134500	662581547	1943	1943	1943	1943	142
318	20250327	134400	662305641	1950	1950	1950	1950	8
319	20250327	134300	662290041	1944	1944	1944	1944	20
320	20250327	134200	662251161	1944	1944	1944	1944	0
321	20250327	134100	662251161	1944	1944	1944	1944	0
322	20250327	134000	662251161	1944	1944	1944	1944	1000
323	20250327	133900	660307161	1943	1943	1943	1943	0
324	20250327	133800	660307161	1943	1943	1943	1943	0
325	20250327	133700	660307161	1943	1943	1943	1943	0
326	20250327	133600	660307161	1943	1943	1943	1943	100
327	20250327	133500	660112861	1943	1943	1943	1943	134
328	20250327	133400	659852499	1944	1944	1944	1944	1615
329	20250327	133300	656712939	1947	1947	1947	1947	290
330	20250327	133200	656148309	1943	1942	1947	1942	156
331	20250327	133100	655844879	1953	1947	1953	1942	1383
332	20250327	133000	653159057	1949	1956	1956	1949	401
333	20250327	132900	652377501	1949	1949	1949	1949	10
334	20250327	132800	652358011	1943	1950	1956	1943	5047
335	20250327	132700	642515015	1951	1955	1955	1951	2706
336	20250327	132600	637226785	1954	1954	1954	1954	88
337	20250327	132500	637054833	1954	1954	1954	1954	1293
338	20250327	132400	634528311	1954	1954	1954	1954	1000
339	20250327	132300	632574311	1950	1950	1950	1950	0
340	20250327	132200	632574311	1950	1950	1950	1950	30
341	20250327	132100	632515811	1950	1950	1950	1950	0
342	20250327	132000	632515811	1950	1950	1950	1950	0
343	20250327	131900	632515811	1950	1959	1959	1950	93
344	20250327	131800	632334452	1951	1951	1951	1951	21
345	20250327	131700	632293481	1959	1959	1959	1959	26
346	20250327	131600	632242547	1959	1959	1959	1959	0
347	20250327	131500	632242547	1959	1959	1959	1959	9
348	20250327	131400	632224916	1950	1950	1950	1950	1000
349	20250327	131300	630274916	1950	1951	1951	1950	1095
350	20250327	131200	628138666	1960	1952	1960	1950	3001
351	20250327	131100	622286338	1960	1961	1961	1952	267
352	20250327	131000	621765137	1956	1956	1956	1956	0
353	20250327	130900	621765137	1956	1956	1956	1956	30
354	20250327	130800	621706457	1950	1950	1950	1950	0
355	20250327	130700	621706457	1950	1950	1950	1950	0
356	20250327	130600	621706457	1950	1950	1950	1950	0
357	20250327	130500	621706457	1950	1950	1950	1950	0
358	20250327	130400	621706457	1950	1950	1950	1950	2300
359	20250327	130300	617221457	1963	1949	1963	1949	77
360	20250327	130200	617071370	1964	1964	1964	1964	1
361	20250327	130100	617069406	1965	1965	1965	1965	0
362	20250327	130000	617069406	1965	1952	1965	1952	995
363	20250327	125900	615123827	1950	1950	1950	1950	0
364	20250327	125800	615123827	1950	1949	1950	1948	1295
365	20250327	125700	612599711	1950	1950	1950	1950	2
366	20250327	125600	612595811	1947	1947	1947	1947	0
367	20250327	125500	612595811	1947	1947	1947	1947	134
368	20250327	125400	612334913	1944	1944	1944	1944	1000
369	20250327	125300	610390913	1950	1950	1950	1950	303
370	20250327	125200	609800063	1950	1950	1950	1950	1697
371	20250327	125100	606490913	1949	1949	1949	1949	352
372	20250327	125000	605804865	1949	1943	1949	1943	12
373	20250327	124900	605781543	1941	1941	1941	1941	110
374	20250327	124800	605568033	1949	1941	1949	1941	2
375	20250327	124700	605564143	1941	1941	1941	1941	0
376	20250327	124600	605564143	1941	1941	1941	1941	0
377	20250327	124500	605564143	1941	1941	1941	1941	0
378	20250327	124400	605564143	1941	1941	1941	1941	0
379	20250327	124300	605564143	1941	1941	1941	1941	373
380	20250327	124200	604840150	1941	1941	1941	1941	0
381	20250327	124100	604840150	1941	1941	1941	1941	500
382	20250327	124000	603869650	1941	1941	1941	1941	0
383	20250327	123900	603869650	1941	1941	1941	1941	1000
384	20250327	123800	601928650	1941	1942	1942	1941	760
385	20250327	123700	600452761	1942	1942	1942	1942	0
386	20250327	123600	600452761	1942	1942	1942	1942	0
387	20250327	123500	600452761	1942	1946	1946	1942	2000
388	20250327	123400	596567164	1946	1946	1946	1946	0
389	20250327	123300	596567164	1946	1946	1946	1946	22
390	20250327	123200	596524352	1946	1946	1946	1946	0
391	20250327	123100	596524352	1946	1949	1949	1944	9292
392	20250327	123000	578440985	1948	1949	1949	1948	211
393	20250327	122900	578029934	1951	1951	1951	1951	0
394	20250327	122800	578029934	1951	1951	1951	1951	1053
395	20250327	122700	575975531	1954	1954	1954	1954	0
396	20250327	122600	575975531	1954	1954	1954	1954	0
397	20250327	122500	575975531	1954	1954	1954	1954	4
398	20250327	122400	575967715	1951	1955	1955	1951	4408
399	20250327	122300	567350082	1955	1955	1955	1955	30
400	20250327	122200	567291432	1956	1956	1956	1956	2
401	20250327	122100	567287520	1956	1956	1956	1956	0
402	20250327	122000	567287520	1956	1956	1956	1955	2135
403	20250327	121900	563111510	1958	1957	1958	1957	231
404	20250327	121800	562659228	1956	1961	1961	1956	541
405	20250327	121700	561598347	1961	1958	1961	1958	1005
406	20250327	121600	559630542	1961	1969	1969	1961	5151
407	20250327	121500	549504945	1969	1969	1969	1969	0
408	20250327	121400	549504945	1969	1969	1969	1969	1
409	20250327	121300	549502976	1981	1981	1981	1981	1
410	20250327	121200	549500995	1969	1969	1969	1969	78
411	20250327	121100	549347413	1982	1970	1982	1970	1281
412	20250327	121000	546823831	1970	1971	1983	1970	838
413	20250327	120900	545163195	1983	1972	1983	1972	408
414	20250327	120800	544354463	1983	1975	1983	1973	1439
415	20250327	120700	541513654	1983	1983	1983	1983	52
416	20250327	120600	541410538	1974	1974	1985	1974	25
417	20250327	120500	541360968	1974	1974	1988	1974	1276
418	20250327	120400	538835070	1975	1996	1997	1975	16602
419	20250327	120300	505767560	1995	1959	1995	1959	18858
420	20250327	120200	468417017	1953	1953	1953	1953	1573
421	20250327	120100	465344948	1950	1951	1951	1950	2
422	20250327	120000	465341047	1952	1952	1952	1952	1
423	20250327	115900	465339095	1949	1949	1949	1949	576
424	20250327	115800	464216471	1949	1949	1949	1949	90
425	20250327	115700	464041061	1945	1945	1945	1945	130
426	20250327	115600	463788211	1945	1948	1949	1945	14
427	20250327	115500	463760935	1945	1945	1945	1945	0
428	20250327	115400	463760935	1945	1945	1945	1945	1
429	20250327	115300	463758990	1949	1947	1949	1947	61
430	20250327	115200	463640221	1947	1949	1949	1947	2
431	20250327	115100	463636325	1947	1947	1947	1947	0
432	20250327	115000	463636325	1947	1947	1947	1947	2
433	20250327	114900	463632431	1948	1949	1949	1948	10
434	20250327	114800	463612942	1947	1947	1949	1947	1049
435	20250327	114700	461568446	1947	1946	1947	1945	733
436	20250327	114600	460142690	1946	1947	1947	1946	556
437	20250327	114500	459060159	1947	1946	1949	1946	270
438	20250327	114400	458533937	1947	1951	1960	1947	8
439	20250327	114300	458518321	1952	1953	1960	1952	30
440	20250327	114200	458459550	1960	1960	1960	1960	0
441	20250327	114100	458459550	1960	1960	1960	1960	0
442	20250327	114000	458459550	1960	1960	1960	1960	700
443	20250327	113900	457087550	1959	1959	1959	1959	917
444	20250327	113800	455291147	1949	1949	1949	1949	459
445	20250327	113700	454396556	1943	1943	1943	1943	0
446	20250327	113600	454396556	1943	1949	1949	1943	445
447	20250327	113500	453529257	1949	1948	1949	1948	32
448	20250327	113400	453466908	1941	1941	1941	1941	0
449	20250327	113300	453466908	1941	1941	1941	1941	0
450	20250327	113200	453466908	1941	1941	1941	1941	0
451	20250327	113100	453466908	1941	1941	1941	1941	1
452	20250327	113000	453464967	1942	1942	1942	1942	0
453	20250327	112900	453464967	1942	1948	1948	1942	2
454	20250327	112800	453461077	1944	1944	1944	1944	0
455	20250327	112700	453461077	1944	1944	1944	1944	30
456	20250327	112600	453402757	1940	1940	1940	1940	0
457	20250327	112500	453402757	1940	1941	1942	1940	1275
458	20250327	112400	450927216	1942	1942	1942	1942	0
459	20250327	112300	450927216	1942	1942	1942	1942	0
460	20250327	112200	450927216	1942	1942	1942	1942	0
461	20250327	112100	450927216	1942	1941	1942	1941	2
462	20250327	112000	450923333	1936	1936	1936	1936	538
463	20250327	111900	449881765	1937	1937	1937	1937	0
464	20250327	111800	449881765	1937	1937	1937	1937	0
465	20250327	111700	449881765	1937	1937	1937	1937	1
466	20250327	111600	449879828	1937	1937	1942	1937	3041
467	20250327	111500	443989406	1937	1945	1945	1937	1957
468	20250327	111400	440189784	1946	1947	1947	1946	151
469	20250327	111300	439895888	1948	1951	1951	1948	1670
470	20250327	111200	436639032	1952	1952	1952	1952	1
471	20250327	111100	436637080	1953	1953	1953	1953	0
472	20250327	111000	436637080	1953	1953	1953	1953	0
473	20250327	110900	436637080	1953	1953	1953	1953	0
474	20250327	110800	436637080	1953	1953	1953	1953	0
475	20250327	110700	436637080	1953	1957	1957	1953	514
476	20250327	110600	435632719	1958	1963	1963	1958	2
477	20250327	110500	435628798	1959	1959	1959	1959	0
478	20250327	110400	435628798	1959	1959	1959	1959	1
479	20250327	110300	435626839	1959	1959	1959	1959	0
480	20250327	110200	435626839	1959	1963	1964	1958	502
481	20250327	110100	434641122	1962	1961	1962	1957	1604
482	20250327	110000	431494689	1954	1954	1954	1954	0
483	20250327	105900	431494689	1954	1954	1954	1954	201
484	20250327	105800	431101935	1953	1956	1959	1953	501
485	20250327	105700	430120890	1953	1952	1953	1952	3
486	20250327	105600	430115033	1952	1952	1956	1952	128
487	20250327	105500	429864689	1950	1950	1950	1950	210
488	20250327	105400	429455189	1947	1944	1947	1944	3
489	20250327	105300	429449352	1940	1940	1940	1940	1736
490	20250327	105200	426081512	1940	1940	1940	1940	75
491	20250327	105100	425936012	1945	1950	1950	1941	8222
492	20250327	105000	409949913	1950	1948	1950	1948	6342
493	20250327	104900	397589351	1949	1950	1950	1949	7854
494	20250327	104800	382276905	1950	1956	1956	1950	2564
495	20250327	104700	377269675	1959	1959	1959	1959	0
496	20250327	104600	377269675	1959	1959	1959	1959	0
497	20250327	104500	377269675	1959	1961	1961	1957	10638
498	20250327	104400	356433063	1962	1963	1963	1962	2262
499	20250327	104300	351995010	1963	1962	1963	1962	15
500	20250327	104200	351965571	1962	1962	1962	1962	70
501	20250327	104100	351828231	1964	1962	1964	1962	809
502	20250327	104000	350239455	1963	1963	1963	1963	237
503	20250327	103900	349774224	1964	1964	1964	1964	431
504	20250327	103800	348927740	1964	1964	1964	1964	1562
505	20250327	103700	345859972	1964	1964	1972	1964	83
506	20250327	103600	345696948	1965	1969	1972	1965	1741
507	20250327	103500	342267216	1969	1969	1969	1965	58
508	20250327	103400	342153078	1965	1965	1965	1965	4
509	20250327	103300	342145218	1965	1967	1967	1965	1121
510	20250327	103200	339941451	1968	1966	1968	1966	807
511	20250327	103100	338354249	1967	1968	1968	1967	3
512	20250327	103000	338348347	1969	1969	1969	1969	2
513	20250327	102900	338344409	1970	1970	1970	1970	0
514	20250327	102800	338344409	1970	1970	1970	1970	0
515	20250327	102700	338344409	1970	1970	1970	1970	0
516	20250327	102600	338344409	1970	1968	1970	1967	1896
517	20250327	102500	334613314	1968	1970	1970	1968	1053
518	20250327	102400	332539726	1977	1976	1977	1970	3001
519	20250327	102300	326624494	1977	1978	1978	1977	1093
520	20250327	102200	324462543	1978	1978	1978	1978	110
521	20250327	102100	324244963	1978	1979	1979	1978	2
522	20250327	102000	324241006	1980	1980	1980	1980	2
523	20250327	101900	324237046	1980	1980	1980	1980	646
524	20250327	101800	322957966	1984	1984	1984	1984	0
525	20250327	101700	322957966	1984	1987	1987	1984	412
526	20250327	101600	322140522	1987	1986	1987	1986	850
527	20250327	101500	320451602	1986	1976	1986	1975	1783
528	20250327	101400	316921563	1980	1986	1987	1975	1295
529	20250327	101300	314355686	1986	1986	1986	1986	0
530	20250327	101200	314355686	1986	1986	1986	1986	0
531	20250327	101100	314355686	1986	1980	1986	1980	205
532	20250327	101000	313949780	1981	1987	1987	1981	6
533	20250327	100900	313937882	1982	1982	1982	1982	35
534	20250327	100800	313868512	1987	1982	1987	1982	31
535	20250327	100700	313807065	1988	1988	1988	1988	1432
536	20250327	100600	310960249	1988	1986	1988	1986	1103
537	20250327	100500	308768124	1986	1986	1986	1986	555
538	20250327	100400	307665894	1986	1984	1986	1984	496
539	20250327	100300	306681037	1984	1984	1984	1980	2537
540	20250327	100200	301648751	1986	1982	1987	1980	2545
541	20250327	100100	296596573	1981	1987	1987	1981	629
542	20250327	100000	295347567	1987	1987	1987	1987	1
543	20250327	095900	295345580	1983	1979	1987	1979	403
544	20250327	095800	294546449	1979	1979	1983	1971	6775
545	20250327	095700	281150193	1987	1987	1987	1987	0
546	20250327	095600	281150193	1987	1994	1994	1981	212
547	20250327	095500	280730079	1994	1984	1996	1982	2729
548	20250327	095400	275318406	1990	1993	1995	1982	10303
549	20250327	095300	254822138	1986	1983	1992	1983	3064
550	20250327	095200	248731721	1982	1976	1982	1976	2761
551	20250327	095100	243273311	1976	1976	1980	1975	1776
552	20250327	095000	239765001	1981	1981	1981	1981	25
553	20250327	094900	239715476	1971	1980	1981	1971	3139
554	20250327	094800	233510930	1979	1978	1979	1978	502
555	20250327	094700	232517473	1971	1971	1971	1971	0
556	20250327	094600	232517473	1971	1972	1972	1971	10
557	20250327	094500	232497762	1972	1974	1974	1971	1026
558	20250327	094400	230474028	1975	1986	1986	1974	26
559	20250327	094300	230422472	1986	1976	1987	1973	261
560	20250327	094200	229907161	1988	1989	1989	1976	7706
561	20250327	094100	214582986	1989	1980	1989	1980	1754
562	20250327	094000	211099169	1980	1972	1980	1970	730
563	20250327	093900	209655043	1972	1980	1980	1972	2662
564	20250327	093800	204389524	1984	1975	1984	1975	3925
565	20250327	093700	196628580	1975	1964	1978	1964	8937
566	20250327	093600	179007483	1960	1965	1966	1960	380
567	20250327	093500	178260640	1965	1959	1965	1959	152
568	20250327	093400	177962017	1956	1954	1957	1954	302
569	20250327	093300	177371304	1967	1967	1967	1967	100
570	20250327	093200	177174604	1969	1969	1969	1969	1
571	20250327	093100	177172635	1952	1951	1971	1951	5110
572	20250327	093000	167125205	1960	1961	1961	1960	1164
573	20250327	092900	164843705	1963	1943	1969	1943	7729
574	20250327	092800	149708376	1940	1940	1940	1940	870
575	20250327	092700	148020576	1940	1940	1940	1940	222
576	20250327	092600	147589896	1937	1944	1944	1937	118
577	20250327	092500	147361254	1944	1945	1954	1941	6372
578	20250327	092400	134954162	1945	1944	1953	1944	413
579	20250327	092300	134150268	1944	1944	1944	1944	600
580	20250327	092200	132983868	1954	1934	1954	1934	2920
581	20250327	092100	127296453	1934	1935	1941	1934	888
582	20250327	092000	125578535	1941	1935	1941	1935	252
583	20250327	091900	125090309	1935	1942	1942	1935	2181
584	20250327	091800	120864829	1941	1946	1947	1936	1435
585	20250327	091700	118081736	1947	1946	1947	1946	1086
586	20250327	091600	115968074	1946	1941	1950	1938	1288
587	20250327	091500	113462315	1939	1920	2000	1920	18270
588	20250327	091400	77735577	1920	1926	1926	1920	1593
589	20250327	091300	74670141	1926	1924	1927	1924	4726
590	20250327	091200	65570707	1924	1910	1925	1910	12302
591	20250327	091100	41975419	1909	1908	1909	1908	1200
592	20250327	091000	39685619	1908	1900	1909	1900	1599
593	20250327	090900	36643037	1900	1900	1900	1900	848
594	20250327	090800	35031837	1900	1880	1900	1877	945
595	20250327	090700	33244422	1896	1895	1896	1895	1069
596	20250327	090600	31217698	1895	1893	1895	1870	3815
597	20250327	090500	23997105	1870	1893	1893	1869	1666
598	20250327	090400	20882739	1869	1870	1870	1868	1007
599	20250327	090300	19001183	1869	1871	1871	1867	850
600	20250327	090200	17413555	1894	1894	1894	1894	4
601	20250327	090100	17405979	1895	1895	1895	1895	301
602	20250327	090000	16835584	1857	1896	1896	1857	8971