KissMeData/017550/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	190500	351537568	1925	1925	1925	1925	10212
3	20250320	190400	351537568	1925	1925	1925	1925	0
4	20250320	190300	351537568	1925	1925	1925	1925	0
5	20250320	190200	351537568	1925	1925	1925	1925	0
6	20250320	190100	351537568	1925	1925	1925	1925	0
7	20250320	190000	351537568	1925	1925	1925	1925	0
8	20250320	185900	351537568	1925	1925	1925	1925	0
9	20250320	185800	351537568	1925	1925	1925	1925	0
10	20250320	185700	351537568	1925	1925	1925	1925	0
11	20250320	185600	351537568	1925	1925	1925	1925	0
12	20250320	185500	351537568	1925	1925	1925	1925	0
13	20250320	185400	351537568	1925	1925	1925	1925	0
14	20250320	185300	351537568	1925	1925	1925	1925	0
15	20250320	185200	351537568	1925	1925	1925	1925	0
16	20250320	185100	351537568	1925	1925	1925	1925	0
17	20250320	185000	351537568	1925	1925	1925	1925	0
18	20250320	184900	351537568	1925	1925	1925	1925	0
19	20250320	184800	351537568	1925	1925	1925	1925	0
20	20250320	184700	351537568	1925	1925	1925	1925	0
21	20250320	184600	351537568	1925	1925	1925	1925	0
22	20250320	184500	351537568	1925	1925	1925	1925	0
23	20250320	184400	351537568	1925	1925	1925	1925	0
24	20250320	184300	351537568	1925	1925	1925	1925	0
25	20250320	184200	351537568	1925	1925	1925	1925	0
26	20250320	184100	351537568	1925	1925	1925	1925	0
27	20250320	184000	351537568	1925	1925	1925	1925	0
28	20250320	183900	351537568	1925	1925	1925	1925	0
29	20250320	183800	351537568	1925	1925	1925	1925	0
30	20250320	183700	351537568	1925	1925	1925	1925	0
31	20250320	183600	351537568	1925	1925	1925	1925	0
32	20250320	183500	351537568	1925	1925	1925	1925	10212
33	20250320	183400	351537568	1925	1925	1925	1925	0
34	20250320	183300	351537568	1925	1925	1925	1925	0
35	20250320	183200	351537568	1925	1925	1925	1925	0
36	20250320	183100	351537568	1925	1925	1925	1925	0
37	20250320	183000	351537568	1925	1925	1925	1925	0
38	20250320	182900	351537568	1925	1925	1925	1925	0
39	20250320	182800	351537568	1925	1925	1925	1925	0
40	20250320	182700	351537568	1925	1925	1925	1925	0
41	20250320	182600	351537568	1925	1925	1925	1925	0
42	20250320	182500	351537568	1925	1925	1925	1925	0
43	20250320	182400	351537568	1925	1925	1925	1925	0
44	20250320	182300	351537568	1925	1925	1925	1925	0
45	20250320	182200	351537568	1925	1925	1925	1925	0
46	20250320	182100	351537568	1925	1925	1925	1925	0
47	20250320	182000	351537568	1925	1925	1925	1925	0
48	20250320	181900	351537568	1925	1925	1925	1925	0
49	20250320	181800	351537568	1925	1925	1925	1925	0
50	20250320	181700	351537568	1925	1925	1925	1925	0
51	20250320	181600	351537568	1925	1925	1925	1925	0
52	20250320	181500	351537568	1925	1925	1925	1925	0
53	20250320	181400	351537568	1925	1925	1925	1925	0
54	20250320	181300	351537568	1925	1925	1925	1925	0
55	20250320	181200	351537568	1925	1925	1925	1925	0
56	20250320	181100	351537568	1925	1925	1925	1925	0
57	20250320	181000	351537568	1925	1925	1925	1925	0
58	20250320	180900	351537568	1925	1925	1925	1925	0
59	20250320	180800	351537568	1925	1925	1925	1925	0
60	20250320	180700	351537568	1925	1925	1925	1925	0
61	20250320	180600	351537568	1925	1925	1925	1925	0
62	20250320	180500	351537568	1925	1925	1925	1925	10212
63	20250320	180400	351537568	1925	1925	1925	1925	0
64	20250320	180300	351537568	1925	1925	1925	1925	0
65	20250320	180200	351537568	1925	1925	1925	1925	0
66	20250320	180100	351537568	1925	1925	1925	1925	0
67	20250320	180000	351537568	1925	1925	1925	1925	0
68	20250320	175900	351537568	1925	1925	1925	1925	0
69	20250320	175800	351537568	1925	1925	1925	1925	0
70	20250320	175700	351537568	1925	1925	1925	1925	0
71	20250320	175600	351537568	1925	1925	1925	1925	0
72	20250320	175500	351537568	1925	1925	1925	1925	0
73	20250320	175400	351537568	1925	1925	1925	1925	0
74	20250320	175300	351537568	1925	1925	1925	1925	0
75	20250320	175200	351537568	1925	1925	1925	1925	0
76	20250320	175100	351537568	1925	1925	1925	1925	0
77	20250320	175000	351537568	1925	1925	1925	1925	0
78	20250320	174900	351537568	1925	1925	1925	1925	0
79	20250320	174800	351537568	1925	1925	1925	1925	0
80	20250320	174700	351537568	1925	1925	1925	1925	0
81	20250320	174600	351537568	1925	1925	1925	1925	0
82	20250320	174500	351537568	1925	1925	1925	1925	0
83	20250320	174400	351537568	1925	1925	1925	1925	0
84	20250320	174300	351537568	1925	1925	1925	1925	0
85	20250320	174200	351537568	1925	1925	1925	1925	0
86	20250320	174100	351537568	1925	1925	1925	1925	0
87	20250320	174000	351537568	1925	1925	1925	1925	0
88	20250320	173900	351537568	1925	1925	1925	1925	0
89	20250320	173800	351537568	1925	1925	1925	1925	0
90	20250320	173700	351537568	1925	1925	1925	1925	0
91	20250320	173600	351537568	1925	1925	1925	1925	0
92	20250320	173500	351537568	1925	1925	1925	1925	10212
93	20250320	173400	351537568	1925	1925	1925	1925	0
94	20250320	173300	351537568	1925	1925	1925	1925	0
95	20250320	173200	351537568	1925	1925	1925	1925	0
96	20250320	173100	351537568	1925	1925	1925	1925	0
97	20250320	173000	351537568	1925	1925	1925	1925	0
98	20250320	172900	351537568	1925	1925	1925	1925	0
99	20250320	172800	351537568	1925	1925	1925	1925	0
100	20250320	172700	351537568	1925	1925	1925	1925	0
101	20250320	172600	351537568	1925	1925	1925	1925	0
102	20250320	172500	351537568	1925	1925	1925	1925	0
103	20250320	172400	351537568	1925	1925	1925	1925	0
104	20250320	172300	351537568	1925	1925	1925	1925	0
105	20250320	172200	351537568	1925	1925	1925	1925	0
106	20250320	172100	351537568	1925	1925	1925	1925	0
107	20250320	172000	351537568	1925	1925	1925	1925	0
108	20250320	171900	351537568	1925	1925	1925	1925	0
109	20250320	171800	351537568	1925	1925	1925	1925	0
110	20250320	171700	351537568	1925	1925	1925	1925	0
111	20250320	171600	351537568	1925	1925	1925	1925	0
112	20250320	171500	351537568	1925	1925	1925	1925	0
113	20250320	171400	351537568	1925	1925	1925	1925	0
114	20250320	171300	351537568	1925	1925	1925	1925	0
115	20250320	171200	351537568	1925	1925	1925	1925	0
116	20250320	171100	351537568	1925	1925	1925	1925	0
117	20250320	171000	351537568	1925	1925	1925	1925	0
118	20250320	170900	351537568	1925	1925	1925	1925	0
119	20250320	170800	351537568	1925	1925	1925	1925	0
120	20250320	170700	351537568	1925	1925	1925	1925	0
121	20250320	170600	351537568	1925	1925	1925	1925	0
122	20250320	170500	351537568	1925	1925	1925	1925	10212
123	20250320	170400	351537568	1925	1925	1925	1925	0
124	20250320	170300	351537568	1925	1925	1925	1925	0
125	20250320	170200	351537568	1925	1925	1925	1925	0
126	20250320	170100	351537568	1925	1925	1925	1925	0
127	20250320	170000	351537568	1925	1925	1925	1925	0
128	20250320	165900	351537568	1925	1925	1925	1925	0
129	20250320	165800	351537568	1925	1925	1925	1925	0
130	20250320	165700	351537568	1925	1925	1925	1925	0
131	20250320	165600	351537568	1925	1925	1925	1925	0
132	20250320	165500	351537568	1925	1925	1925	1925	0
133	20250320	165400	351537568	1925	1925	1925	1925	0
134	20250320	165300	351537568	1925	1925	1925	1925	0
135	20250320	165200	351537568	1925	1925	1925	1925	0
136	20250320	165100	351537568	1925	1925	1925	1925	0
137	20250320	165000	351537568	1925	1925	1925	1925	0
138	20250320	164900	351537568	1925	1925	1925	1925	0
139	20250320	164800	351537568	1925	1925	1925	1925	0
140	20250320	164700	351537568	1925	1925	1925	1925	0
141	20250320	164600	351537568	1925	1925	1925	1925	0
142	20250320	164500	351537568	1925	1925	1925	1925	0
143	20250320	164400	351537568	1925	1925	1925	1925	0
144	20250320	164300	351537568	1925	1925	1925	1925	0
145	20250320	164200	351537568	1925	1925	1925	1925	0
146	20250320	164100	351537568	1925	1925	1925	1925	0
147	20250320	164000	351537568	1925	1925	1925	1925	0
148	20250320	163900	351537568	1925	1925	1925	1925	0
149	20250320	163800	351537568	1925	1925	1925	1925	0
150	20250320	163700	351537568	1925	1925	1925	1925	0
151	20250320	163600	351537568	1925	1925	1925	1925	0
152	20250320	163500	351537568	1925	1925	1925	1925	10212
153	20250320	163400	351537568	1925	1925	1925	1925	0
154	20250320	163300	351537568	1925	1925	1925	1925	0
155	20250320	163200	351537568	1925	1925	1925	1925	0
156	20250320	163100	351537568	1925	1925	1925	1925	0
157	20250320	163000	351537568	1925	1925	1925	1925	0
158	20250320	162900	351537568	1925	1925	1925	1925	0
159	20250320	162800	351537568	1925	1925	1925	1925	0
160	20250320	162700	351537568	1925	1925	1925	1925	0
161	20250320	162600	351537568	1925	1925	1925	1925	0
162	20250320	162500	351537568	1925	1925	1925	1925	0
163	20250320	162400	351537568	1925	1925	1925	1925	0
164	20250320	162300	351537568	1925	1925	1925	1925	0
165	20250320	162200	351537568	1925	1925	1925	1925	0
166	20250320	162100	351537568	1925	1925	1925	1925	0
167	20250320	162000	351537568	1925	1925	1925	1925	0
168	20250320	161900	351537568	1925	1925	1925	1925	0
169	20250320	161800	351537568	1925	1925	1925	1925	0
170	20250320	161700	351537568	1925	1925	1925	1925	0
171	20250320	161600	351537568	1925	1925	1925	1925	0
172	20250320	161500	351537568	1925	1925	1925	1925	0
173	20250320	161400	351537568	1925	1925	1925	1925	0
174	20250320	161300	351537568	1925	1925	1925	1925	0
175	20250320	161200	351537568	1925	1925	1925	1925	0
176	20250320	161100	351537568	1925	1925	1925	1925	0
177	20250320	161000	351537568	1925	1925	1925	1925	0
178	20250320	160900	351537568	1925	1925	1925	1925	0
179	20250320	160800	351537568	1925	1925	1925	1925	0
180	20250320	160700	351537568	1925	1925	1925	1925	0
181	20250320	160600	351537568	1925	1925	1925	1925	0
182	20250320	160500	351537568	1925	1925	1925	1925	10212
183	20250320	160400	351537568	1925	1925	1925	1925	0
184	20250320	160300	351537568	1925	1925	1925	1925	0
185	20250320	160200	351537568	1925	1925	1925	1925	0
186	20250320	160100	351537568	1925	1925	1925	1925	0
187	20250320	160000	351537568	1925	1925	1925	1925	0
188	20250320	155900	351537568	1925	1925	1925	1925	0
189	20250320	155800	351537568	1925	1925	1925	1925	0
190	20250320	155700	351537568	1925	1925	1925	1925	0
191	20250320	155600	351537568	1925	1925	1925	1925	0
192	20250320	155500	351537568	1925	1925	1925	1925	0
193	20250320	155400	351537568	1925	1925	1925	1925	0
194	20250320	155300	351537568	1925	1925	1925	1925	0
195	20250320	155200	351537568	1925	1925	1925	1925	0
196	20250320	155100	351537568	1925	1925	1925	1925	0
197	20250320	155000	351537568	1925	1925	1925	1925	0
198	20250320	154900	351537568	1925	1925	1925	1925	0
199	20250320	154800	351537568	1925	1925	1925	1925	0
200	20250320	154700	351537568	1925	1925	1925	1925	0
201	20250320	154600	351537568	1925	1925	1925	1925	0
202	20250320	154500	351537568	1925	1925	1925	1925	0
203	20250320	154400	351537568	1925	1925	1925	1925	0
204	20250320	154300	351537568	1925	1925	1925	1925	0
205	20250320	154200	351537568	1925	1925	1925	1925	0
206	20250320	154100	351537568	1925	1925	1925	1925	0
207	20250320	154000	351537568	1925	1925	1925	1925	0
208	20250320	153900	351537568	1925	1925	1925	1925	0
209	20250320	153800	351537568	1925	1925	1925	1925	0
210	20250320	153700	351537568	1925	1925	1925	1925	0
211	20250320	153600	351537568	1925	1925	1925	1925	0
212	20250320	153500	351537568	1925	1925	1925	1925	10212
213	20250320	153400	351537568	1925	1925	1925	1925	0
214	20250320	153300	351537568	1925	1925	1925	1925	0
215	20250320	153200	351537568	1925	1925	1925	1925	0
216	20250320	153100	351537568	1925	1925	1925	1925	0
217	20250320	153000	351537568	1925	1925	1925	1925	10212
218	20250320	152900	331879468	1914	1914	1914	1914	0
219	20250320	152800	331879468	1914	1914	1914	1914	0
220	20250320	152700	331879468	1914	1914	1914	1914	0
221	20250320	152600	331879468	1914	1914	1914	1914	0
222	20250320	152500	331879468	1914	1914	1914	1914	0
223	20250320	152400	331879468	1914	1914	1914	1914	0
224	20250320	152300	331879468	1914	1914	1914	1914	0
225	20250320	152200	331879468	1914	1914	1914	1914	0
226	20250320	152100	331879468	1914	1914	1914	1914	0
227	20250320	152000	331879468	1914	1914	1914	1914	0
228	20250320	151900	331879468	1914	1914	1914	1913	51
229	20250320	151800	331781893	1915	1914	1915	1912	2546
230	20250320	151700	326911742	1914	1914	1914	1914	673
231	20250320	151600	325623620	1915	1914	1916	1914	414
232	20250320	151500	324830810	1915	1914	1915	1914	130
233	20250320	151400	324581989	1913	1912	1913	1912	107
234	20250320	151300	324377346	1912	1912	1912	1912	47
235	20250320	151200	324287482	1912	1912	1912	1912	25
236	20250320	151100	324239682	1912	1912	1912	1912	0
237	20250320	151000	324239682	1912	1912	1913	1912	53
238	20250320	150900	324138343	1913	1912	1913	1912	52
239	20250320	150800	324038916	1912	1912	1912	1912	1
240	20250320	150700	324037004	1914	1912	1914	1912	49
241	20250320	150600	323943314	1912	1914	1914	1912	2361
242	20250320	150500	319426721	1913	1915	1915	1913	259
243	20250320	150400	318930994	1914	1914	1914	1914	1
244	20250320	150300	318929080	1915	1914	1915	1914	1549
245	20250320	150200	315964292	1914	1914	1915	1914	62
246	20250320	150100	315845623	1914	1915	1915	1914	1498
247	20250320	150000	312976956	1915	1915	1916	1915	138
248	20250320	145900	312712642	1915	1915	1916	1915	25
249	20250320	145800	312664762	1916	1916	1916	1916	1
250	20250320	145700	312662846	1916	1916	1916	1916	19
251	20250320	145600	312626442	1916	1916	1917	1913	4228
252	20250320	145500	304530083	1916	1916	1917	1916	775
253	20250320	145400	303045015	1917	1918	1918	1916	873
254	20250320	145300	301371471	1917	1917	1918	1917	124
255	20250320	145200	301133641	1918	1919	1919	1918	2540
256	20250320	145100	296261920	1919	1919	1919	1919	3
257	20250320	145000	296256163	1919	1919	1919	1919	24
258	20250320	144900	296210107	1918	1918	1919	1918	117
259	20250320	144800	295985700	1919	1919	1919	1919	2105
260	20250320	144700	291946205	1920	1921	1921	1920	238
261	20250320	144600	291489145	1921	1921	1921	1921	0
262	20250320	144500	291489145	1921	1921	1921	1921	3
263	20250320	144400	291483382	1921	1920	1921	1920	263
264	20250320	144300	290978421	1920	1920	1920	1920	4
265	20250320	144200	290970741	1920	1919	1920	1919	1027
266	20250320	144100	288999924	1919	1919	1919	1919	2564
267	20250320	144000	284079608	1920	1920	1920	1920	30
268	20250320	143900	284022008	1920	1920	1920	1920	1
269	20250320	143800	284020088	1919	1920	1920	1919	217
270	20250320	143700	283603565	1920	1920	1920	1920	500
271	20250320	143600	282643565	1920	1920	1920	1920	36
272	20250320	143500	282574445	1920	1920	1920	1920	0
273	20250320	143400	282574445	1920	1920	1920	1920	0
274	20250320	143300	282574445	1920	1921	1921	1920	144
275	20250320	143200	282297923	1923	1923	1923	1923	6
276	20250320	143100	282286385	1922	1922	1922	1922	1
277	20250320	143000	282284463	1923	1922	1923	1922	41
278	20250320	142900	282205660	1921	1920	1921	1920	60
279	20250320	142800	282090428	1920	1920	1920	1920	101
280	20250320	142700	281896508	1919	1919	1919	1918	1028
281	20250320	142600	279924510	1919	1920	1920	1919	3001
282	20250320	142500	274165590	1919	1919	1919	1919	30
283	20250320	142400	274108020	1920	1920	1920	1919	21
284	20250320	142300	274067719	1919	1920	1920	1919	1367
285	20250320	142200	271444346	1923	1923	1923	1923	0
286	20250320	142100	271444346	1923	1923	1923	1923	0
287	20250320	142000	271444346	1923	1923	1923	1923	0
288	20250320	141900	271444346	1923	1923	1923	1923	1
289	20250320	141800	271442423	1923	1923	1923	1923	0
290	20250320	141700	271442423	1923	1923	1923	1923	0
291	20250320	141600	271442423	1923	1923	1923	1923	0
292	20250320	141500	271442423	1923	1923	1923	1923	1
293	20250320	141400	271440500	1922	1922	1922	1922	18
294	20250320	141300	271405904	1922	1920	1922	1920	169
295	20250320	141200	271081336	1919	1919	1919	1919	11
296	20250320	141100	271060227	1919	1919	1919	1919	0
297	20250320	141000	271060227	1919	1919	1919	1919	4
298	20250320	140900	271052551	1920	1920	1920	1920	0
299	20250320	140800	271052551	1920	1920	1920	1920	0
300	20250320	140700	271052551	1920	1920	1920	1920	20
301	20250320	140600	271014151	1920	1920	1920	1920	40
302	20250320	140500	270937351	1919	1919	1919	1919	0
303	20250320	140400	270937351	1919	1919	1919	1919	0
304	20250320	140300	270937351	1919	1919	1919	1919	35
305	20250320	140200	270870186	1920	1920	1920	1920	100
306	20250320	140100	270678186	1922	1922	1922	1922	1
307	20250320	140000	270676264	1919	1919	1919	1919	0
308	20250320	135900	270676264	1919	1919	1919	1919	0
309	20250320	135800	270676264	1919	1919	1922	1919	3
310	20250320	135700	270670504	1923	1923	1923	1923	1
311	20250320	135600	270668581	1919	1919	1923	1919	3
312	20250320	135500	270662820	1920	1920	1924	1919	1011
313	20250320	135400	268721700	1918	1921	1926	1918	5477
314	20250320	135300	258209888	1927	1922	1927	1922	135
315	20250320	135200	257950362	1922	1922	1922	1922	51
316	20250320	135100	257852340	1922	1922	1922	1922	0
317	20250320	135000	257852340	1922	1922	1922	1922	0
318	20250320	134900	257852340	1922	1921	1922	1920	437
319	20250320	134800	257013180	1921	1921	1921	1921	187
320	20250320	134700	256653953	1923	1923	1923	1923	0
321	20250320	134600	256653953	1923	1923	1923	1923	0
322	20250320	134500	256653953	1923	1923	1923	1923	1
323	20250320	134400	256652030	1923	1923	1924	1920	10348
324	20250320	134300	236773121	1923	1923	1923	1923	20
325	20250320	134200	236734661	1923	1923	1923	1923	0
326	20250320	134100	236734661	1923	1923	1923	1923	301
327	20250320	134000	236155838	1924	1923	1924	1923	23
328	20250320	133900	236111604	1924	1924	1924	1924	1
329	20250320	133800	236109680	1923	1923	1923	1923	21
330	20250320	133700	236069297	1924	1924	1924	1924	0
331	20250320	133600	236069297	1924	1923	1924	1923	143
332	20250320	133500	235794256	1923	1923	1923	1923	53
333	20250320	133400	235692337	1924	1924	1924	1924	20
334	20250320	133300	235653857	1923	1923	1923	1923	24
335	20250320	133200	235607705	1924	1924	1924	1924	0
336	20250320	133100	235607705	1924	1924	1924	1924	10
337	20250320	133000	235588465	1924	1924	1924	1924	5
338	20250320	132900	235578845	1923	1925	1925	1923	11912
339	20250320	132800	212661703	1925	1924	1925	1924	115
340	20250320	132700	212440413	1925	1925	1925	1925	11
341	20250320	132600	212419238	1925	1925	1925	1925	107
342	20250320	132500	212213263	1925	1925	1925	1925	22
343	20250320	132400	212170913	1926	1926	1926	1926	100
344	20250320	132300	211978313	1925	1925	1925	1925	41
345	20250320	132200	211899388	1925	1925	1925	1925	0
346	20250320	132100	211899388	1925	1925	1925	1925	0
347	20250320	132000	211899388	1925	1925	1925	1925	11
348	20250320	131900	211878213	1925	1925	1925	1925	100
349	20250320	131800	211685713	1925	1925	1925	1925	96
350	20250320	131700	211500913	1925	1925	1925	1925	164
351	20250320	131600	211185213	1924	1924	1924	1924	35
352	20250320	131500	211117873	1924	1924	1924	1924	30
353	20250320	131400	211060153	1924	1924	1924	1924	137
354	20250320	131300	210796565	1924	1925	1926	1924	37
355	20250320	131200	210725347	1925	1925	1925	1925	1
356	20250320	131100	210723422	1925	1925	1925	1925	2
357	20250320	131000	210719572	1924	1926	1926	1924	17
358	20250320	130900	210686862	1924	1925	1926	1924	2111
359	20250320	130800	206624797	1925	1925	1925	1925	1959
360	20250320	130700	202853722	1924	1924	1924	1924	29
361	20250320	130600	202797926	1924	1925	1925	1924	123
362	20250320	130500	202561167	1926	1925	1926	1925	546
363	20250320	130400	201510109	1926	1925	1926	1925	1043
364	20250320	130300	199502332	1925	1925	1925	1925	26
365	20250320	130200	199452282	1926	1926	1926	1926	457
366	20250320	130100	198572100	1926	1926	1926	1926	112
367	20250320	130000	198356388	1926	1926	1926	1926	25
368	20250320	125900	198308238	1926	1925	1926	1925	130
369	20250320	125800	198057860	1925	1925	1925	1925	9
370	20250320	125700	198040535	1925	1926	1926	1925	7
371	20250320	125600	198027058	1925	1925	1925	1925	0
372	20250320	125500	198027058	1925	1925	1925	1925	0
373	20250320	125400	198027058	1925	1925	1925	1925	2
374	20250320	125300	198023208	1925	1926	1926	1925	245
375	20250320	125200	197551358	1926	1925	1926	1925	1364
376	20250320	125100	194925655	1925	1925	1925	1925	518
377	20250320	125000	193928505	1925	1925	1925	1925	21
378	20250320	124900	193888080	1925	1925	1925	1925	3886
379	20250320	124800	186407530	1926	1926	1926	1926	22
380	20250320	124700	186365158	1926	1927	1927	1926	578
381	20250320	124600	185251928	1927	1927	1927	1927	10
382	20250320	124500	185232658	1927	1927	1927	1927	10
383	20250320	124400	185213388	1927	1926	1927	1926	161
384	20250320	124300	184903147	1926	1926	1927	1926	44
385	20250320	124200	184818393	1926	1926	1926	1926	2770
386	20250320	124100	179483373	1927	1926	1927	1926	1022
387	20250320	124000	177514996	1926	1927	1927	1926	4410
388	20250320	123900	169016927	1927	1927	1927	1927	34
389	20250320	123800	168951409	1927	1927	1927	1927	1003
390	20250320	123700	167018628	1927	1927	1927	1927	1009
391	20250320	123600	165074285	1927	1928	1928	1927	18
392	20250320	123500	165039586	1928	1929	1929	1928	26
393	20250320	123400	164989448	1928	1928	1928	1928	4
394	20250320	123300	164981736	1928	1927	1928	1927	10
395	20250320	123200	164962461	1927	1927	1928	1927	49
396	20250320	123100	164868010	1927	1927	1927	1927	26
397	20250320	123000	164817908	1928	1927	1928	1927	42
398	20250320	122900	164736954	1928	1928	1928	1928	0
399	20250320	122800	164736954	1928	1928	1928	1928	20
400	20250320	122700	164698394	1928	1928	1928	1928	25
401	20250320	122600	164650194	1928	1929	1929	1927	1049
402	20250320	122500	162628752	1927	1927	1927	1927	0
403	20250320	122400	162628752	1927	1927	1927	1927	0
404	20250320	122300	162628752	1927	1927	1927	1927	0
405	20250320	122200	162628752	1927	1927	1927	1927	0
406	20250320	122100	162628752	1927	1928	1928	1927	6
407	20250320	122000	162617188	1928	1928	1928	1928	48
408	20250320	121900	162524644	1929	1929	1929	1929	4
409	20250320	121800	162516928	1929	1929	1929	1929	0
410	20250320	121700	162516928	1929	1929	1929	1929	0
411	20250320	121600	162516928	1929	1928	1929	1928	9
412	20250320	121500	162499573	1929	1927	1929	1927	7
413	20250320	121400	162486079	1927	1927	1929	1927	9
414	20250320	121300	162468734	1927	1927	1929	1927	19
415	20250320	121200	162432119	1927	1927	1927	1927	12
416	20250320	121100	162408995	1930	1929	1930	1927	3215
417	20250320	121000	156205060	1929	1930	1930	1929	44
418	20250320	120900	156120159	1930	1929	1930	1929	37
419	20250320	120800	156048780	1929	1929	1929	1929	26
420	20250320	120700	155998626	1929	1929	1931	1929	34
421	20250320	120600	155933032	1929	1929	1929	1929	533
422	20250320	120500	154904875	1929	1932	1932	1929	22
423	20250320	120400	154862434	1929	1929	1929	1929	16
424	20250320	120300	154831570	1929	1929	1929	1929	15
425	20250320	120200	154802635	1932	1932	1932	1932	6
426	20250320	120100	154791043	1932	1932	1932	1932	13
427	20250320	120000	154765927	1929	1929	1929	1929	13
428	20250320	115900	154740850	1929	1929	1929	1929	13
429	20250320	115800	154715773	1929	1929	1929	1929	31
430	20250320	115700	154655974	1929	1930	1930	1929	15
431	20250320	115600	154627037	1933	1933	1933	1933	0
432	20250320	115500	154627037	1933	1933	1933	1933	0
433	20250320	115400	154627037	1933	1933	1933	1933	0
434	20250320	115300	154627037	1933	1933	1933	1933	0
435	20250320	115200	154627037	1933	1933	1933	1933	2
436	20250320	115100	154623171	1934	1934	1934	1934	0
437	20250320	115000	154623171	1934	1934	1934	1934	0
438	20250320	114900	154623171	1934	1933	1934	1927	5303
439	20250320	114800	144392049	1934	1931	1934	1931	9968
440	20250320	114700	125124078	1930	1930	1930	1930	14
441	20250320	114600	125097058	1931	1930	1931	1930	25
442	20250320	114500	125048798	1930	1930	1930	1930	0
443	20250320	114400	125048798	1930	1930	1930	1930	15
444	20250320	114300	125019848	1930	1931	1931	1930	35
445	20250320	114200	124952288	1930	1930	1930	1930	5
446	20250320	114100	124942638	1930	1931	1931	1930	1016
447	20250320	114000	122981757	1930	1930	1930	1930	0
448	20250320	113900	122981757	1930	1930	1930	1930	37
449	20250320	113800	122910347	1930	1930	1930	1930	63
450	20250320	113700	122788757	1930	1930	1930	1930	0
451	20250320	113600	122788757	1930	1930	1930	1930	550
452	20250320	113500	121727257	1930	1930	1930	1930	0
453	20250320	113400	121727257	1930	1930	1930	1930	0
454	20250320	113300	121727257	1930	1930	1930	1930	0
455	20250320	113200	121727257	1930	1930	1930	1930	37
456	20250320	113100	121655847	1931	1932	1932	1931	16
457	20250320	113000	121624946	1933	1933	1933	1933	19
458	20250320	112900	121588219	1933	1933	1933	1933	38
459	20250320	112800	121514765	1933	1932	1933	1932	69
460	20250320	112700	121381445	1932	1932	1932	1932	7
461	20250320	112600	121367921	1932	1932	1932	1932	14
462	20250320	112500	121340873	1930	1930	1930	1930	27
463	20250320	112400	121288763	1930	1930	1930	1930	0
464	20250320	112300	121288763	1930	1930	1930	1930	300
465	20250320	112200	120709763	1930	1930	1930	1930	1249
466	20250320	112100	118299193	1930	1930	1930	1930	0
467	20250320	112000	118299193	1930	1930	1930	1930	41
468	20250320	111900	118220063	1930	1930	1930	1930	0
469	20250320	111800	118220063	1930	1930	1930	1930	0
470	20250320	111700	118220063	1930	1930	1930	1930	12
471	20250320	111600	118196903	1930	1933	1933	1930	346
472	20250320	111500	117529097	1933	1932	1933	1932	32
473	20250320	111400	117467259	1932	1931	1932	1931	22
474	20250320	111300	117424772	1931	1930	1931	1930	19
475	20250320	111200	117388089	1930	1931	1931	1930	21
476	20250320	111100	117347541	1931	1932	1932	1930	26
477	20250320	111000	117297335	1930	1931	1932	1930	521
478	20250320	110900	116291741	1932	1930	1932	1930	30
479	20250320	110800	116233813	1930	1930	1930	1930	12
480	20250320	110700	116210653	1930	1931	1931	1930	412
481	20250320	110600	115415083	1931	1931	1931	1931	46
482	20250320	110500	115326257	1933	1933	1933	1931	24
483	20250320	110400	115279907	1933	1931	1933	1931	22
484	20250320	110300	115237409	1931	1931	1931	1931	67
485	20250320	110200	115108032	1932	1933	1933	1932	44
486	20250320	110100	115023023	1933	1932	1933	1932	39
487	20250320	110000	114947674	1933	1933	1933	1933	51
488	20250320	105900	114849091	1933	1932	1933	1932	124
489	20250320	105800	114609423	1932	1932	1932	1932	1
490	20250320	105700	114607491	1932	1932	1932	1932	5
491	20250320	105600	114597831	1931	1931	1931	1931	15
492	20250320	105500	114568866	1931	1931	1931	1930	13
493	20250320	105400	114543769	1931	1931	1931	1930	10
494	20250320	105300	114524466	1930	1930	1930	1930	53
495	20250320	105200	114422176	1931	1928	1931	1928	33
496	20250320	105100	114358546	1928	1928	1928	1928	13
497	20250320	105000	114333482	1928	1928	1928	1928	16
498	20250320	104900	114302634	1928	1928	1928	1928	8
499	20250320	104800	114287210	1931	1927	1931	1927	4
500	20250320	104700	114279498	1927	1927	1927	1927	15
501	20250320	104600	114250593	1927	1927	1931	1926	11
502	20250320	104500	114229389	1927	1932	1932	1926	27
503	20250320	104400	114177313	1926	1926	1932	1926	21
504	20250320	104300	114136831	1926	1926	1926	1926	4
505	20250320	104200	114129127	1932	1927	1932	1927	405
506	20250320	104100	113348667	1932	1933	1933	1932	8
507	20250320	104000	113333204	1933	1933	1933	1933	5
508	20250320	103900	113323539	1934	1928	1934	1928	3054
509	20250320	103800	107423340	1927	1928	1928	1927	104
510	20250320	103700	107222832	1928	1926	1929	1926	32
511	20250320	103600	107161144	1926	1930	1930	1926	972
512	20250320	103500	105288097	1930	1927	1930	1927	2246
513	20250320	103400	100960052	1929	1929	1929	1929	0
514	20250320	103300	100960052	1929	1929	1929	1929	0
515	20250320	103200	100960052	1929	1927	1929	1927	201
516	20250320	103100	100572523	1927	1927	1927	1927	24
517	20250320	103000	100526275	1927	1929	1929	1927	26
518	20250320	102900	100476171	1926	1927	1927	1926	2037
519	20250320	102800	96551868	1927	1927	1931	1926	190
520	20250320	102700	96185808	1928	1932	1932	1928	16
521	20250320	102600	96154952	1926	1926	1932	1926	189
522	20250320	102500	95790916	1926	1933	1933	1926	546
523	20250320	102400	94736054	1933	1933	1933	1926	6077
524	20250320	102300	83024726	1933	1933	1933	1933	15
525	20250320	102200	82995731	1933	1933	1933	1929	22
526	20250320	102100	82953253	1933	1929	1933	1929	6
527	20250320	102000	82941667	1929	1929	1929	1929	17
528	20250320	101900	82908874	1929	1929	1929	1929	516
529	20250320	101800	81913510	1929	1929	1934	1929	237
530	20250320	101700	81455528	1929	1933	1933	1929	5
531	20250320	101600	81445871	1934	1935	1935	1934	6
532	20250320	101500	81434263	1935	1935	1935	1929	2048
533	20250320	101400	77482981	1935	1935	1935	1935	7
534	20250320	101300	77469436	1935	1936	1936	1935	19
535	20250320	101200	77432667	1936	1936	1936	1936	11
536	20250320	101100	77411371	1936	1936	1936	1929	3204
537	20250320	101000	71229038	1936	1936	1936	1932	45
538	20250320	100900	71142068	1936	1936	1936	1932	61
539	20250320	100800	71024172	1936	1936	1936	1936	10
540	20250320	100700	71004812	1932	1932	1932	1932	0
541	20250320	100600	71004812	1932	1931	1932	1931	177
542	20250320	100500	70663004	1931	1931	1936	1931	12
543	20250320	100400	70639817	1931	1931	1936	1931	12
544	20250320	100300	70616640	1931	1930	1931	1930	13
545	20250320	100200	70591542	1930	1930	1930	1930	10
546	20250320	100100	70572242	1936	1936	1936	1936	500
547	20250320	100000	69604242	1936	1936	1936	1936	0
548	20250320	095900	69604242	1936	1936	1936	1936	0
549	20250320	095800	69604242	1936	1936	1936	1936	19
550	20250320	095700	69567458	1936	1930	1936	1930	306
551	20250320	095600	68976872	1936	1936	1936	1936	0
552	20250320	095500	68976872	1936	1936	1936	1936	5
553	20250320	095400	68967192	1936	1936	1936	1936	20
554	20250320	095300	68928472	1937	1931	1937	1931	507
555	20250320	095200	67948148	1931	1931	1931	1931	5
556	20250320	095100	67938493	1929	1929	1929	1929	1
557	20250320	095000	67936564	1931	1927	1931	1926	3085
558	20250320	094900	61994194	1932	1932	1932	1932	0
559	20250320	094800	61994194	1932	1928	1932	1928	514
560	20250320	094700	61003198	1928	1927	1928	1927	1009
561	20250320	094600	59058841	1927	1927	1927	1927	50
562	20250320	094500	58962491	1927	1928	1928	1927	4
563	20250320	094400	58954780	1928	1928	1928	1928	10
564	20250320	094300	58935500	1928	1931	1931	1928	833
565	20250320	094200	57327798	1930	1933	1933	1930	805
566	20250320	094100	55772925	1934	1935	1935	1933	618
567	20250320	094000	54578097	1934	1937	1937	1934	117
568	20250320	093900	54351682	1937	1937	1937	1937	100
569	20250320	093800	54157982	1938	1937	1938	1937	17
570	20250320	093700	54125051	1937	1937	1937	1937	20
571	20250320	093600	54086311	1937	1937	1937	1937	2058
572	20250320	093500	50099965	1937	1937	1937	1937	631
573	20250320	093400	48877718	1938	1938	1938	1938	52
574	20250320	093300	48776942	1938	1938	1938	1936	1393
575	20250320	093200	46077906	1938	1938	1938	1938	256
576	20250320	093100	45581778	1923	1938	1938	1923	7497
577	20250320	093000	31152434	1940	1940	1940	1940	2
578	20250320	092900	31148554	1940	1944	1944	1937	1721
579	20250320	092800	27814375	1941	1941	1941	1941	0
580	20250320	092700	27814375	1941	1940	1941	1940	40
581	20250320	092600	27736765	1940	1941	1941	1940	157
582	20250320	092500	27432153	1944	1944	1944	1944	106
583	20250320	092400	27226089	1940	1954	1954	1937	7579
584	20250320	092300	12482318	1954	1954	1954	1954	5
585	20250320	092200	12472548	1954	1953	1954	1952	1892
586	20250320	092100	8777534	1957	1957	1957	1954	173
587	20250320	092000	8439390	1954	1957	1957	1954	759
588	20250320	091900	6955554	1956	1958	1958	1956	105
589	20250320	091800	6750166	1956	1958	1961	1956	448
590	20250320	091700	5873468	1959	1966	1966	1959	1151
591	20250320	091600	3617574	1966	1966	1966	1961	394
592	20250320	091500	2844915	1966	1966	1966	1966	2
593	20250320	091400	2840983	1962	1963	1963	1962	851
594	20250320	091300	1170898	1972	1972	1972	1972	0
595	20250320	091200	1170898	1972	1972	1972	1972	1
596	20250320	091100	1168926	1964	1965	1965	1964	108
597	20250320	091000	956811	1972	1965	1972	1965	11
598	20250320	090900	935189	1972	1964	1972	1964	71
599	20250320	090800	795737	1964	1964	1964	1964	0
600	20250320	090700	795737	1964	1965	1965	1964	150
601	20250320	090600	501019	1972	1972	1972	1972	0
602	20250320	090500	501019	1972	1972	1972	1972	1
603	20250320	090400	499047	1974	1974	1974	1974	0
604	20250320	090300	499047	1974	1974	1974	1974	0
605	20250320	090200	499047	1974	1974	1974	1974	0
606	20250320	090100	499047	1974	1963	1974	1963	56
607	20250320	090000	389020	1974	1966	1974	1964	198