KissMeData/214680/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	204800	1088021525	1980	1980	1980	1980	10890
3	20250317	204700	1088021525	1980	1980	1980	1980	0
4	20250317	204600	1088021525	1980	1980	1980	1980	0
5	20250317	204500	1088021525	1980	1980	1980	1980	0
6	20250317	204400	1088021525	1980	1980	1980	1980	0
7	20250317	204300	1088021525	1980	1980	1980	1980	0
8	20250317	204200	1088021525	1980	1980	1980	1980	0
9	20250317	204100	1088021525	1980	1980	1980	1980	0
10	20250317	204000	1088021525	1980	1980	1980	1980	0
11	20250317	203900	1088021525	1980	1980	1980	1980	0
12	20250317	203800	1088021525	1980	1980	1980	1980	0
13	20250317	203700	1088021525	1980	1980	1980	1980	0
14	20250317	203600	1088021525	1980	1980	1980	1980	0
15	20250317	203500	1088021525	1980	1980	1980	1980	0
16	20250317	203400	1088021525	1980	1980	1980	1980	0
17	20250317	203300	1088021525	1980	1980	1980	1980	0
18	20250317	203200	1088021525	1980	1980	1980	1980	0
19	20250317	203100	1088021525	1980	1980	1980	1980	0
20	20250317	203000	1088021525	1980	1980	1980	1980	0
21	20250317	202900	1088021525	1980	1980	1980	1980	0
22	20250317	202800	1088021525	1980	1980	1980	1980	0
23	20250317	202700	1088021525	1980	1980	1980	1980	0
24	20250317	202600	1088021525	1980	1980	1980	1980	0
25	20250317	202500	1088021525	1980	1980	1980	1980	0
26	20250317	202400	1088021525	1980	1980	1980	1980	0
27	20250317	202300	1088021525	1980	1980	1980	1980	0
28	20250317	202200	1088021525	1980	1980	1980	1980	0
29	20250317	202100	1088021525	1980	1980	1980	1980	0
30	20250317	202000	1088021525	1980	1980	1980	1980	0
31	20250317	201900	1088021525	1980	1980	1980	1980	0
32	20250317	201800	1088021525	1980	1980	1980	1980	10890
33	20250317	201700	1088021525	1980	1980	1980	1980	0
34	20250317	201600	1088021525	1980	1980	1980	1980	0
35	20250317	201500	1088021525	1980	1980	1980	1980	0
36	20250317	201400	1088021525	1980	1980	1980	1980	0
37	20250317	201300	1088021525	1980	1980	1980	1980	0
38	20250317	201200	1088021525	1980	1980	1980	1980	0
39	20250317	201100	1088021525	1980	1980	1980	1980	0
40	20250317	201000	1088021525	1980	1980	1980	1980	0
41	20250317	200900	1088021525	1980	1980	1980	1980	0
42	20250317	200800	1088021525	1980	1980	1980	1980	0
43	20250317	200700	1088021525	1980	1980	1980	1980	0
44	20250317	200600	1088021525	1980	1980	1980	1980	0
45	20250317	200500	1088021525	1980	1980	1980	1980	0
46	20250317	200400	1088021525	1980	1980	1980	1980	0
47	20250317	200300	1088021525	1980	1980	1980	1980	0
48	20250317	200200	1088021525	1980	1980	1980	1980	0
49	20250317	200100	1088021525	1980	1980	1980	1980	0
50	20250317	200000	1088021525	1980	1980	1980	1980	0
51	20250317	195900	1088021525	1980	1980	1980	1980	0
52	20250317	195800	1088021525	1980	1980	1980	1980	0
53	20250317	195700	1088021525	1980	1980	1980	1980	0
54	20250317	195600	1088021525	1980	1980	1980	1980	0
55	20250317	195500	1088021525	1980	1980	1980	1980	0
56	20250317	195400	1088021525	1980	1980	1980	1980	0
57	20250317	195300	1088021525	1980	1980	1980	1980	0
58	20250317	195200	1088021525	1980	1980	1980	1980	0
59	20250317	195100	1088021525	1980	1980	1980	1980	0
60	20250317	195000	1088021525	1980	1980	1980	1980	0
61	20250317	194900	1088021525	1980	1980	1980	1980	0
62	20250317	194800	1088021525	1980	1980	1980	1980	10890
63	20250317	194700	1088021525	1980	1980	1980	1980	0
64	20250317	194600	1088021525	1980	1980	1980	1980	0
65	20250317	194500	1088021525	1980	1980	1980	1980	0
66	20250317	194400	1088021525	1980	1980	1980	1980	0
67	20250317	194300	1088021525	1980	1980	1980	1980	0
68	20250317	194200	1088021525	1980	1980	1980	1980	0
69	20250317	194100	1088021525	1980	1980	1980	1980	0
70	20250317	194000	1088021525	1980	1980	1980	1980	0
71	20250317	193900	1088021525	1980	1980	1980	1980	0
72	20250317	193800	1088021525	1980	1980	1980	1980	0
73	20250317	193700	1088021525	1980	1980	1980	1980	0
74	20250317	193600	1088021525	1980	1980	1980	1980	0
75	20250317	193500	1088021525	1980	1980	1980	1980	0
76	20250317	193400	1088021525	1980	1980	1980	1980	0
77	20250317	193300	1088021525	1980	1980	1980	1980	0
78	20250317	193200	1088021525	1980	1980	1980	1980	0
79	20250317	193100	1088021525	1980	1980	1980	1980	0
80	20250317	193000	1088021525	1980	1980	1980	1980	0
81	20250317	192900	1088021525	1980	1980	1980	1980	0
82	20250317	192800	1088021525	1980	1980	1980	1980	0
83	20250317	192700	1088021525	1980	1980	1980	1980	0
84	20250317	192600	1088021525	1980	1980	1980	1980	0
85	20250317	192500	1088021525	1980	1980	1980	1980	0
86	20250317	192400	1088021525	1980	1980	1980	1980	0
87	20250317	192300	1088021525	1980	1980	1980	1980	0
88	20250317	192200	1088021525	1980	1980	1980	1980	0
89	20250317	192100	1088021525	1980	1980	1980	1980	0
90	20250317	192000	1088021525	1980	1980	1980	1980	0
91	20250317	191900	1088021525	1980	1980	1980	1980	0
92	20250317	191800	1088021525	1980	1980	1980	1980	10890
93	20250317	191700	1088021525	1980	1980	1980	1980	0
94	20250317	191600	1088021525	1980	1980	1980	1980	0
95	20250317	191500	1088021525	1980	1980	1980	1980	0
96	20250317	191400	1088021525	1980	1980	1980	1980	0
97	20250317	191300	1088021525	1980	1980	1980	1980	0
98	20250317	191200	1088021525	1980	1980	1980	1980	0
99	20250317	191100	1088021525	1980	1980	1980	1980	0
100	20250317	191000	1088021525	1980	1980	1980	1980	0
101	20250317	190900	1088021525	1980	1980	1980	1980	0
102	20250317	190800	1088021525	1980	1980	1980	1980	0
103	20250317	190700	1088021525	1980	1980	1980	1980	0
104	20250317	190600	1088021525	1980	1980	1980	1980	0
105	20250317	190500	1088021525	1980	1980	1980	1980	0
106	20250317	190400	1088021525	1980	1980	1980	1980	0
107	20250317	190300	1088021525	1980	1980	1980	1980	0
108	20250317	190200	1088021525	1980	1980	1980	1980	0
109	20250317	190100	1088021525	1980	1980	1980	1980	0
110	20250317	190000	1088021525	1980	1980	1980	1980	0
111	20250317	185900	1088021525	1980	1980	1980	1980	0
112	20250317	185800	1088021525	1980	1980	1980	1980	0
113	20250317	185700	1088021525	1980	1980	1980	1980	0
114	20250317	185600	1088021525	1980	1980	1980	1980	0
115	20250317	185500	1088021525	1980	1980	1980	1980	0
116	20250317	185400	1088021525	1980	1980	1980	1980	0
117	20250317	185300	1088021525	1980	1980	1980	1980	0
118	20250317	185200	1088021525	1980	1980	1980	1980	0
119	20250317	185100	1088021525	1980	1980	1980	1980	0
120	20250317	185000	1088021525	1980	1980	1980	1980	0
121	20250317	184900	1088021525	1980	1980	1980	1980	0
122	20250317	184800	1088021525	1980	1980	1980	1980	10890
123	20250317	184700	1088021525	1980	1980	1980	1980	0
124	20250317	184600	1088021525	1980	1980	1980	1980	0
125	20250317	184500	1088021525	1980	1980	1980	1980	0
126	20250317	184400	1088021525	1980	1980	1980	1980	0
127	20250317	184300	1088021525	1980	1980	1980	1980	0
128	20250317	184200	1088021525	1980	1980	1980	1980	0
129	20250317	184100	1088021525	1980	1980	1980	1980	0
130	20250317	184000	1088021525	1980	1980	1980	1980	0
131	20250317	183900	1088021525	1980	1980	1980	1980	0
132	20250317	183800	1088021525	1980	1980	1980	1980	0
133	20250317	183700	1088021525	1980	1980	1980	1980	0
134	20250317	183600	1088021525	1980	1980	1980	1980	0
135	20250317	183500	1088021525	1980	1980	1980	1980	0
136	20250317	183400	1088021525	1980	1980	1980	1980	0
137	20250317	183300	1088021525	1980	1980	1980	1980	0
138	20250317	183200	1088021525	1980	1980	1980	1980	0
139	20250317	183100	1088021525	1980	1980	1980	1980	0
140	20250317	183000	1088021525	1980	1980	1980	1980	0
141	20250317	182900	1088021525	1980	1980	1980	1980	0
142	20250317	182800	1088021525	1980	1980	1980	1980	0
143	20250317	182700	1088021525	1980	1980	1980	1980	0
144	20250317	182600	1088021525	1980	1980	1980	1980	0
145	20250317	182500	1088021525	1980	1980	1980	1980	0
146	20250317	182400	1088021525	1980	1980	1980	1980	0
147	20250317	182300	1088021525	1980	1980	1980	1980	0
148	20250317	182200	1088021525	1980	1980	1980	1980	0
149	20250317	182100	1088021525	1980	1980	1980	1980	0
150	20250317	182000	1088021525	1980	1980	1980	1980	0
151	20250317	181900	1088021525	1980	1980	1980	1980	0
152	20250317	181800	1088021525	1980	1980	1980	1980	10890
153	20250317	181700	1088021525	1980	1980	1980	1980	0
154	20250317	181600	1088021525	1980	1980	1980	1980	0
155	20250317	181500	1088021525	1980	1980	1980	1980	0
156	20250317	181400	1088021525	1980	1980	1980	1980	0
157	20250317	181300	1088021525	1980	1980	1980	1980	0
158	20250317	181200	1088021525	1980	1980	1980	1980	0
159	20250317	181100	1088021525	1980	1980	1980	1980	0
160	20250317	181000	1088021525	1980	1980	1980	1980	0
161	20250317	180900	1088021525	1980	1980	1980	1980	0
162	20250317	180800	1088021525	1980	1980	1980	1980	0
163	20250317	180700	1088021525	1980	1980	1980	1980	0
164	20250317	180600	1088021525	1980	1980	1980	1980	0
165	20250317	180500	1088021525	1980	1980	1980	1980	0
166	20250317	180400	1088021525	1980	1980	1980	1980	0
167	20250317	180300	1088021525	1980	1980	1980	1980	0
168	20250317	180200	1088021525	1980	1980	1980	1980	0
169	20250317	180100	1088021525	1980	1980	1980	1980	0
170	20250317	180000	1088021525	1980	1980	1980	1980	0
171	20250317	175900	1088021525	1980	1980	1980	1980	0
172	20250317	175800	1088021525	1980	1980	1980	1980	0
173	20250317	175700	1088021525	1980	1980	1980	1980	0
174	20250317	175600	1088021525	1980	1980	1980	1980	0
175	20250317	175500	1088021525	1980	1980	1980	1980	0
176	20250317	175400	1088021525	1980	1980	1980	1980	0
177	20250317	175300	1088021525	1980	1980	1980	1980	0
178	20250317	175200	1088021525	1980	1980	1980	1980	0
179	20250317	175100	1088021525	1980	1980	1980	1980	0
180	20250317	175000	1088021525	1980	1980	1980	1980	0
181	20250317	174900	1088021525	1980	1980	1980	1980	0
182	20250317	174800	1088021525	1980	1980	1980	1980	10890
183	20250317	174700	1088021525	1980	1980	1980	1980	0
184	20250317	174600	1088021525	1980	1980	1980	1980	0
185	20250317	174500	1088021525	1980	1980	1980	1980	0
186	20250317	174400	1088021525	1980	1980	1980	1980	0
187	20250317	174300	1088021525	1980	1980	1980	1980	0
188	20250317	174200	1088021525	1980	1980	1980	1980	0
189	20250317	174100	1088021525	1980	1980	1980	1980	0
190	20250317	174000	1088021525	1980	1980	1980	1980	0
191	20250317	173900	1088021525	1980	1980	1980	1980	0
192	20250317	173800	1088021525	1980	1980	1980	1980	0
193	20250317	173700	1088021525	1980	1980	1980	1980	0
194	20250317	173600	1088021525	1980	1980	1980	1980	0
195	20250317	173500	1088021525	1980	1980	1980	1980	0
196	20250317	173400	1088021525	1980	1980	1980	1980	0
197	20250317	173300	1088021525	1980	1980	1980	1980	0
198	20250317	173200	1088021525	1980	1980	1980	1980	0
199	20250317	173100	1088021525	1980	1980	1980	1980	0
200	20250317	173000	1088021525	1980	1980	1980	1980	0
201	20250317	172900	1088021525	1980	1980	1980	1980	0
202	20250317	172800	1088021525	1980	1980	1980	1980	0
203	20250317	172700	1088021525	1980	1980	1980	1980	0
204	20250317	172600	1088021525	1980	1980	1980	1980	0
205	20250317	172500	1088021525	1980	1980	1980	1980	0
206	20250317	172400	1088021525	1980	1980	1980	1980	0
207	20250317	172300	1088021525	1980	1980	1980	1980	0
208	20250317	172200	1088021525	1980	1980	1980	1980	0
209	20250317	172100	1088021525	1980	1980	1980	1980	0
210	20250317	172000	1088021525	1980	1980	1980	1980	0
211	20250317	171900	1088021525	1980	1980	1980	1980	0
212	20250317	171800	1088021525	1980	1980	1980	1980	10890
213	20250317	171700	1088021525	1980	1980	1980	1980	0
214	20250317	171600	1088021525	1980	1980	1980	1980	0
215	20250317	171500	1088021525	1980	1980	1980	1980	0
216	20250317	171400	1088021525	1980	1980	1980	1980	0
217	20250317	171300	1088021525	1980	1980	1980	1980	0
218	20250317	171200	1088021525	1980	1980	1980	1980	0
219	20250317	171100	1088021525	1980	1980	1980	1980	0
220	20250317	171000	1088021525	1980	1980	1980	1980	0
221	20250317	170900	1088021525	1980	1980	1980	1980	0
222	20250317	170800	1088021525	1980	1980	1980	1980	0
223	20250317	170700	1088021525	1980	1980	1980	1980	0
224	20250317	170600	1088021525	1980	1980	1980	1980	0
225	20250317	170500	1088021525	1980	1980	1980	1980	0
226	20250317	170400	1088021525	1980	1980	1980	1980	0
227	20250317	170300	1088021525	1980	1980	1980	1980	0
228	20250317	170200	1088021525	1980	1980	1980	1980	0
229	20250317	170100	1088021525	1980	1980	1980	1980	0
230	20250317	170000	1088021525	1980	1980	1980	1980	0
231	20250317	165900	1088021525	1980	1980	1980	1980	0
232	20250317	165800	1088021525	1980	1980	1980	1980	0
233	20250317	165700	1088021525	1980	1980	1980	1980	0
234	20250317	165600	1088021525	1980	1980	1980	1980	0
235	20250317	165500	1088021525	1980	1980	1980	1980	0
236	20250317	165400	1088021525	1980	1980	1980	1980	0
237	20250317	165300	1088021525	1980	1980	1980	1980	0
238	20250317	165200	1088021525	1980	1980	1980	1980	0
239	20250317	165100	1088021525	1980	1980	1980	1980	0
240	20250317	165000	1088021525	1980	1980	1980	1980	0
241	20250317	164900	1088021525	1980	1980	1980	1980	0
242	20250317	164800	1088021525	1980	1980	1980	1980	10890
243	20250317	164700	1088021525	1980	1980	1980	1980	0
244	20250317	164600	1088021525	1980	1980	1980	1980	0
245	20250317	164500	1088021525	1980	1980	1980	1980	0
246	20250317	164400	1088021525	1980	1980	1980	1980	0
247	20250317	164300	1088021525	1980	1980	1980	1980	0
248	20250317	164200	1088021525	1980	1980	1980	1980	0
249	20250317	164100	1088021525	1980	1980	1980	1980	0
250	20250317	164000	1088021525	1980	1980	1980	1980	0
251	20250317	163900	1088021525	1980	1980	1980	1980	0
252	20250317	163800	1088021525	1980	1980	1980	1980	0
253	20250317	163700	1088021525	1980	1980	1980	1980	0
254	20250317	163600	1088021525	1980	1980	1980	1980	0
255	20250317	163500	1088021525	1980	1980	1980	1980	0
256	20250317	163400	1088021525	1980	1980	1980	1980	0
257	20250317	163300	1088021525	1980	1980	1980	1980	0
258	20250317	163200	1088021525	1980	1980	1980	1980	0
259	20250317	163100	1088021525	1980	1980	1980	1980	0
260	20250317	163000	1088021525	1980	1980	1980	1980	0
261	20250317	162900	1088021525	1980	1980	1980	1980	0
262	20250317	162800	1088021525	1980	1980	1980	1980	0
263	20250317	162700	1088021525	1980	1980	1980	1980	0
264	20250317	162600	1088021525	1980	1980	1980	1980	0
265	20250317	162500	1088021525	1980	1980	1980	1980	0
266	20250317	162400	1088021525	1980	1980	1980	1980	0
267	20250317	162300	1088021525	1980	1980	1980	1980	0
268	20250317	162200	1088021525	1980	1980	1980	1980	0
269	20250317	162100	1088021525	1980	1980	1980	1980	0
270	20250317	162000	1088021525	1980	1980	1980	1980	0
271	20250317	161900	1088021525	1980	1980	1980	1980	0
272	20250317	161800	1088021525	1980	1980	1980	1980	10890
273	20250317	161700	1088021525	1980	1980	1980	1980	0
274	20250317	161600	1088021525	1980	1980	1980	1980	0
275	20250317	161500	1088021525	1980	1980	1980	1980	0
276	20250317	161400	1088021525	1980	1980	1980	1980	0
277	20250317	161300	1088021525	1980	1980	1980	1980	0
278	20250317	161200	1088021525	1980	1980	1980	1980	0
279	20250317	161100	1088021525	1980	1980	1980	1980	0
280	20250317	161000	1088021525	1980	1980	1980	1980	0
281	20250317	160900	1088021525	1980	1980	1980	1980	0
282	20250317	160800	1088021525	1980	1980	1980	1980	0
283	20250317	160700	1088021525	1980	1980	1980	1980	0
284	20250317	160600	1088021525	1980	1980	1980	1980	0
285	20250317	160500	1088021525	1980	1980	1980	1980	0
286	20250317	160400	1088021525	1980	1980	1980	1980	0
287	20250317	160300	1088021525	1980	1980	1980	1980	0
288	20250317	160200	1088021525	1980	1980	1980	1980	0
289	20250317	160100	1088021525	1980	1980	1980	1980	0
290	20250317	160000	1088021525	1980	1980	1980	1980	0
291	20250317	155900	1088021525	1980	1980	1980	1980	0
292	20250317	155800	1088021525	1980	1980	1980	1980	0
293	20250317	155700	1088021525	1980	1980	1980	1980	0
294	20250317	155600	1088021525	1980	1980	1980	1980	0
295	20250317	155500	1088021525	1980	1980	1980	1980	0
296	20250317	155400	1088021525	1980	1980	1980	1980	0
297	20250317	155300	1088021525	1980	1980	1980	1980	0
298	20250317	155200	1088021525	1980	1980	1980	1980	0
299	20250317	155100	1088021525	1980	1980	1980	1980	0
300	20250317	155000	1088021525	1980	1980	1980	1980	0
301	20250317	154900	1088021525	1980	1980	1980	1980	0
302	20250317	154800	1088021525	1980	1980	1980	1980	10890
303	20250317	154700	1088021525	1980	1980	1980	1980	0
304	20250317	154600	1088021525	1980	1980	1980	1980	0
305	20250317	154500	1088021525	1980	1980	1980	1980	0
306	20250317	154400	1088021525	1980	1980	1980	1980	0
307	20250317	154300	1088021525	1980	1980	1980	1980	0
308	20250317	154200	1088021525	1980	1980	1980	1980	0
309	20250317	154100	1088021525	1980	1980	1980	1980	0
310	20250317	154000	1088021525	1980	1980	1980	1980	0
311	20250317	153900	1088021525	1980	1980	1980	1980	0
312	20250317	153800	1088021525	1980	1980	1980	1980	0
313	20250317	153700	1088021525	1980	1980	1980	1980	0
314	20250317	153600	1088021525	1980	1980	1980	1980	0
315	20250317	153500	1088021525	1980	1980	1980	1980	0
316	20250317	153400	1088021525	1980	1980	1980	1980	0
317	20250317	153300	1088021525	1980	1980	1980	1980	0
318	20250317	153200	1088021525	1980	1980	1980	1980	0
319	20250317	153100	1088021525	1980	1980	1980	1980	0
320	20250317	153000	1088021525	1980	1980	1980	1980	10890
321	20250317	152900	1066459325	1988	1988	1988	1988	0
322	20250317	152800	1066459325	1988	1988	1988	1988	0
323	20250317	152700	1066459325	1988	1988	1988	1988	0
324	20250317	152600	1066459325	1988	1988	1988	1988	0
325	20250317	152500	1066459325	1988	1988	1988	1988	0
326	20250317	152400	1066459325	1988	1988	1988	1988	0
327	20250317	152300	1066459325	1988	1988	1988	1988	0
328	20250317	152200	1066459325	1988	1988	1988	1988	0
329	20250317	152100	1066459325	1988	1988	1988	1988	0
330	20250317	152000	1066459325	1988	1988	1988	1988	0
331	20250317	151900	1066459325	1988	1983	1989	1980	2720
332	20250317	151800	1061057298	1983	1979	1985	1979	2508
333	20250317	151700	1056086402	1980	1974	1980	1971	14355
334	20250317	151600	1027732712	1975	1975	1975	1972	1467
335	20250317	151500	1024837128	1975	1972	1975	1970	5131
336	20250317	151400	1014709207	1970	1967	1970	1967	3553
337	20250317	151300	1007713739	1967	1963	1967	1963	4203
338	20250317	151200	999446685	1965	1966	1966	1965	2615
339	20250317	151100	994305615	1967	1966	1967	1963	7443
340	20250317	151000	979665686	1962	1966	1966	1962	194
341	20250317	150900	979285040	1967	1960	1967	1960	7722
342	20250317	150800	964118574	1960	1954	1960	1954	11400
343	20250317	150700	941793498	1954	1954	1954	1953	802
344	20250317	150600	940226420	1954	1954	1954	1954	20
345	20250317	150500	940187340	1954	1950	1954	1950	754
346	20250317	150400	938715077	1950	1950	1950	1950	219
347	20250317	150300	938288027	1950	1949	1953	1949	12265
348	20250317	150200	914364509	1948	1945	1948	1945	3036
349	20250317	150100	908453507	1944	1944	1944	1944	100
350	20250317	150000	908259107	1944	1943	1945	1943	1575
351	20250317	145900	905197312	1944	1942	1944	1942	4856
352	20250317	145800	895758869	1942	1941	1942	1941	430
353	20250317	145700	894924139	1941	1941	1941	1941	0
354	20250317	145600	894924139	1941	1941	1941	1941	2813
355	20250317	145500	889464106	1940	1941	1941	1940	100
356	20250317	145400	889270031	1941	1941	1941	1941	232
357	20250317	145300	888819719	1941	1942	1942	1941	605
358	20250317	145200	887645119	1942	1942	1942	1942	550
359	20250317	145100	886577019	1941	1941	1941	1941	1
360	20250317	145000	886575078	1941	1941	1941	1941	145
361	20250317	144900	886293633	1941	1941	1941	1941	188
362	20250317	144800	885928725	1941	1941	1941	1941	203
363	20250317	144700	885534702	1941	1941	1941	1941	5
364	20250317	144600	885524997	1941	1941	1941	1941	102
365	20250317	144500	885327015	1941	1940	1941	1940	735
366	20250317	144400	883900913	1941	1941	1941	1940	570
367	20250317	144300	882794852	1941	1941	1941	1941	202
368	20250317	144200	882402770	1942	1942	1942	1942	0
369	20250317	144100	882402770	1942	1942	1942	1942	0
370	20250317	144000	882402770	1942	1942	1942	1942	41
371	20250317	143900	882323148	1942	1942	1942	1942	0
372	20250317	143800	882323148	1942	1942	1942	1942	25
373	20250317	143700	882274598	1942	1941	1942	1941	140
374	20250317	143600	882002857	1940	1940	1941	1940	1511
375	20250317	143500	879071513	1941	1941	1941	1941	0
376	20250317	143400	879071513	1941	1941	1941	1941	102
377	20250317	143300	878873531	1941	1941	1941	1941	2
378	20250317	143200	878869649	1940	1940	1940	1940	353
379	20250317	143100	878184829	1940	1940	1940	1940	1
380	20250317	143000	878182889	1939	1939	1939	1939	0
381	20250317	142900	878182889	1939	1940	1940	1939	323
382	20250317	142800	877556392	1940	1940	1940	1940	91
383	20250317	142700	877379852	1940	1940	1940	1940	517
384	20250317	142600	876376872	1940	1940	1940	1940	300
385	20250317	142500	875794872	1940	1940	1940	1940	0
386	20250317	142400	875794872	1940	1940	1940	1940	310
387	20250317	142300	875193472	1940	1940	1941	1940	2008
388	20250317	142200	871297932	1941	1941	1941	1941	100
389	20250317	142100	871103832	1940	1940	1940	1940	62
390	20250317	142000	870983552	1940	1940	1940	1940	289
391	20250317	141900	870422892	1940	1940	1940	1940	65
392	20250317	141800	870296792	1940	1940	1940	1940	50
393	20250317	141700	870199792	1943	1943	1943	1943	0
394	20250317	141600	870199792	1943	1943	1943	1943	0
395	20250317	141500	870199792	1943	1943	1943	1943	1
396	20250317	141400	870197849	1938	1938	1938	1938	6
397	20250317	141300	870186221	1943	1941	1943	1938	10712
398	20250317	141200	849417902	1941	1941	1941	1941	4
399	20250317	141100	849410138	1941	1941	1941	1941	83
400	20250317	141000	849249035	1941	1941	1941	1941	0
401	20250317	140900	849249035	1941	1941	1941	1941	388
402	20250317	140800	848495927	1941	1941	1941	1941	0
403	20250317	140700	848495927	1941	1941	1941	1941	100
404	20250317	140600	848301827	1943	1943	1943	1943	0
405	20250317	140500	848301827	1943	1943	1943	1943	1
406	20250317	140400	848299884	1940	1943	1943	1940	533
407	20250317	140300	847265570	1943	1943	1943	1943	484
408	20250317	140200	846325158	1941	1941	1941	1941	0
409	20250317	140100	846325158	1941	1941	1941	1941	0
410	20250317	140000	846325158	1941	1943	1943	1941	277
411	20250317	135900	845787397	1940	1940	1940	1940	500
412	20250317	135800	844817397	1942	1941	1942	1941	4247
413	20250317	135700	836570095	1940	1939	1940	1939	952
414	20250317	135600	834723505	1939	1939	1940	1939	3010
415	20250317	135500	828884124	1940	1940	1940	1940	0
416	20250317	135400	828884124	1940	1935	1940	1935	7005
417	20250317	135300	815315083	1938	1939	1939	1936	346
418	20250317	135200	814644673	1939	1939	1939	1939	9
419	20250317	135100	814627222	1935	1935	1935	1935	250
420	20250317	135000	814143472	1939	1939	1939	1939	24
421	20250317	134900	814096936	1940	1939	1940	1939	129
422	20250317	134800	813846759	1939	1936	1939	1935	1640
423	20250317	134700	810673318	1939	1939	1939	1939	9
424	20250317	134600	810655867	1935	1936	1936	1935	800
425	20250317	134500	809107844	1940	1940	1940	1940	0
426	20250317	134400	809107844	1940	1940	1940	1940	0
427	20250317	134300	809107844	1940	1939	1940	1937	1574
428	20250317	134200	806057369	1936	1939	1939	1936	523
429	20250317	134100	805044772	1938	1936	1938	1933	6268
430	20250317	134000	792921454	1940	1936	1940	1936	510
431	20250317	133900	791934063	1939	1939	1939	1939	9
432	20250317	133800	791916612	1936	1938	1938	1935	1862
433	20250317	133700	788310274	1940	1940	1940	1940	1
434	20250317	133600	788308334	1937	1940	1940	1937	49
435	20250317	133500	788213313	1940	1940	1940	1940	0
436	20250317	133400	788213313	1940	1940	1940	1940	1098
437	20250317	133300	786083193	1940	1940	1940	1940	224
438	20250317	133200	785648633	1940	1940	1940	1940	1
439	20250317	133100	785646693	1936	1936	1936	1936	38
440	20250317	133000	785573125	1935	1935	1935	1935	300
441	20250317	132900	784992625	1934	1935	1936	1934	492
442	20250317	132800	784040615	1935	1935	1935	1935	200
443	20250317	132700	783653615	1934	1935	1935	1934	4814
444	20250317	132600	774343319	1935	1935	1935	1935	107
445	20250317	132500	774136274	1934	1934	1934	1934	0
446	20250317	132400	774136274	1934	1933	1934	1933	1331
447	20250317	132300	771562520	1934	1934	1934	1933	2204
448	20250317	132200	767300119	1935	1935	1935	1935	615
449	20250317	132100	766110094	1935	1936	1936	1935	1814
450	20250317	132000	762599942	1935	1936	1936	1935	4123
451	20250317	131900	754620946	1936	1936	1936	1936	350
452	20250317	131800	753943346	1936	1936	1936	1936	779
453	20250317	131700	752435202	1939	1938	1939	1936	951
454	20250317	131600	750594061	1939	1940	1940	1939	6
455	20250317	131500	750582426	1936	1938	1938	1936	2472
456	20250317	131400	745794898	1940	1940	1940	1940	0
457	20250317	131300	745794898	1940	1941	1941	1940	55
458	20250317	131200	745688148	1941	1941	1941	1941	519
459	20250317	131100	744680769	1941	1941	1941	1941	0
460	20250317	131000	744680769	1941	1941	1941	1941	0
461	20250317	130900	744680769	1941	1937	1941	1937	580
462	20250317	130800	743555309	1938	1941	1941	1938	3578
463	20250317	130700	736617788	1941	1941	1941	1941	1
464	20250317	130600	736615847	1938	1939	1939	1938	1000
465	20250317	130500	734677069	1942	1942	1942	1942	50
466	20250317	130400	734579969	1943	1943	1943	1943	0
467	20250317	130300	734579969	1943	1943	1943	1943	501
468	20250317	130200	733606526	1937	1940	1940	1937	1000
469	20250317	130100	731667270	1940	1940	1940	1940	1
470	20250317	130000	731665330	1943	1938	1943	1938	5468
471	20250317	125900	721062196	1938	1938	1938	1938	10
472	20250317	125800	721042816	1938	1936	1938	1936	170
473	20250317	125700	720713360	1935	1936	1936	1935	1167
474	20250317	125600	718454214	1935	1935	1935	1935	1357
475	20250317	125500	715828419	1936	1936	1936	1936	661
476	20250317	125400	714548723	1935	1936	1936	1935	1877
477	20250317	125300	710914902	1936	1937	1937	1936	906
478	20250317	125200	709160280	1937	1939	1939	1937	2002
479	20250317	125100	705282396	1939	1939	1939	1939	10
480	20250317	125000	705263006	1937	1938	1939	1937	2102
481	20250317	124900	701191423	1939	1941	1941	1939	1817
482	20250317	124800	697666490	1945	1945	1945	1945	0
483	20250317	124700	697666490	1945	1939	1945	1939	92
484	20250317	124600	697488090	1940	1939	1940	1937	24354
485	20250317	124500	650286725	1939	1940	1940	1939	6430
486	20250317	124400	637814570	1941	1942	1942	1941	208
487	20250317	124300	637410834	1942	1942	1942	1942	338
488	20250317	124200	636754438	1942	1942	1942	1942	100
489	20250317	124100	636560238	1942	1941	1942	1941	22
490	20250317	124000	636517515	1941	1941	1941	1941	250
491	20250317	123900	636032265	1941	1941	1941	1941	2
492	20250317	123800	636028383	1940	1941	1941	1940	4000
493	20250317	123700	628266482	1942	1942	1942	1942	102
494	20250317	123600	628068398	1942	1942	1942	1940	11483
495	20250317	123500	605787738	1942	1942	1942	1942	776
496	20250317	123400	604280746	1941	1941	1941	1941	0
497	20250317	123300	604280746	1941	1941	1941	1941	0
498	20250317	123200	604280746	1941	1941	1941	1941	0
499	20250317	123100	604280746	1941	1941	1941	1941	0
500	20250317	123000	604280746	1941	1941	1941	1941	0
501	20250317	122900	604280746	1941	1941	1941	1941	678
502	20250317	122800	602964748	1941	1944	1944	1941	4633
503	20250317	122700	593969730	1942	1944	1944	1942	1000
504	20250317	122600	592027074	1947	1947	1947	1947	0
505	20250317	122500	592027074	1947	1947	1947	1947	0
506	20250317	122400	592027074	1947	1947	1947	1947	0
507	20250317	122300	592027074	1947	1947	1947	1947	0
508	20250317	122200	592027074	1947	1947	1947	1947	0
509	20250317	122100	592027074	1947	1947	1947	1947	0
510	20250317	122000	592027074	1947	1947	1947	1947	0
511	20250317	121900	592027074	1947	1946	1947	1942	605
512	20250317	121800	590849546	1946	1946	1946	1946	14
513	20250317	121700	590822302	1947	1947	1947	1947	4
514	20250317	121600	590814514	1947	1947	1947	1947	52
515	20250317	121500	590713270	1947	1947	1947	1947	21
516	20250317	121400	590672383	1947	1947	1947	1947	10
517	20250317	121300	590652913	1947	1947	1947	1947	0
518	20250317	121200	590652913	1947	1946	1947	1946	2
519	20250317	121100	590649020	1943	1943	1943	1943	409
520	20250317	121000	589854333	1943	1943	1943	1943	110
521	20250317	120900	589640603	1943	1943	1943	1943	0
522	20250317	120800	589640603	1943	1943	1943	1943	17
523	20250317	120700	589607572	1943	1943	1943	1943	515
524	20250317	120600	588606927	1943	1943	1943	1943	100
525	20250317	120500	588412627	1943	1947	1947	1943	128
526	20250317	120400	588163915	1943	1947	1947	1943	340
527	20250317	120300	587502895	1947	1947	1947	1947	0
528	20250317	120200	587502895	1947	1947	1947	1947	2990
529	20250317	120100	581681365	1948	1948	1948	1948	0
530	20250317	120000	581681365	1948	1948	1948	1948	0
531	20250317	115900	581681365	1948	1941	1948	1940	3001
532	20250317	115800	575857098	1941	1944	1944	1941	2640
533	20250317	115700	570730817	1950	1943	1950	1943	40
534	20250317	115600	570652997	1943	1946	1946	1943	25
535	20250317	115500	570604419	1946	1943	1946	1942	784
536	20250317	115400	569081682	1944	1944	1944	1944	8
537	20250317	115300	569066130	1949	1944	1949	1944	48
538	20250317	115200	568972798	1948	1948	1948	1948	500
539	20250317	115100	567998798	1948	1948	1948	1948	5
540	20250317	115000	567989058	1948	1941	1948	1941	60
541	20250317	114900	567872591	1948	1944	1948	1941	83
542	20250317	114800	567711478	1948	1940	1948	1940	239
543	20250317	114700	567247709	1940	1941	1941	1940	8355
544	20250317	114600	551039001	1940	1941	1945	1940	1447
545	20250317	114500	548231316	1941	1941	1941	1940	2478
546	20250317	114400	543422517	1940	1942	1942	1940	2462
547	20250317	114300	538645061	1942	1942	1946	1942	206
548	20250317	114200	538245005	1941	1941	1941	1941	0
549	20250317	114100	538245005	1941	1941	1941	1941	2499
550	20250317	114000	533394446	1941	1944	1946	1940	8685
551	20250317	113900	516533540	1945	1947	1947	1945	481
552	20250317	113800	515597774	1950	1949	1950	1949	110
553	20250317	113700	515383299	1950	1950	1950	1950	0
554	20250317	113600	515383299	1950	1948	1950	1948	701
555	20250317	113500	514017104	1949	1949	1949	1949	1
556	20250317	113400	514015155	1944	1948	1948	1944	67
557	20250317	113300	513884671	1945	1945	1945	1945	5
558	20250317	113200	513874946	1945	1945	1949	1944	1083
559	20250317	113100	511768782	1945	1948	1948	1945	885
560	20250317	113000	510047121	1948	1949	1949	1945	987
561	20250317	112900	508126823	1948	1952	1952	1948	23604
562	20250317	112800	462100382	1952	1954	1954	1952	5145
563	20250317	112700	452052453	1954	1953	1954	1952	5808
564	20250317	112600	440709601	1953	1956	1956	1953	4913
565	20250317	112500	431110602	1955	1955	1955	1955	0
566	20250317	112400	431110602	1955	1958	1960	1955	7362
567	20250317	112300	416708950	1959	1958	1959	1958	98
568	20250317	112200	416517011	1958	1958	1958	1958	57
569	20250317	112100	416405405	1958	1960	1960	1958	2097
570	20250317	112000	412299475	1960	1959	1960	1958	1293
571	20250317	111900	409766521	1960	1960	1960	1960	3702
572	20250317	111800	402510601	1960	1960	1960	1960	0
573	20250317	111700	402510601	1960	1960	1960	1960	0
574	20250317	111600	402510601	1960	1960	1960	1960	100
575	20250317	111500	402314601	1962	1961	1962	1960	1005
576	20250317	111400	400344793	1961	1961	1961	1961	0
577	20250317	111300	400344793	1961	1961	1961	1961	1
578	20250317	111200	400342832	1962	1959	1962	1959	448
579	20250317	111100	399464746	1960	1959	1960	1959	518
580	20250317	111000	398449967	1959	1959	1960	1959	4962
581	20250317	110900	388729408	1960	1960	1960	1959	3655
582	20250317	110800	381569252	1960	1960	1960	1960	1
583	20250317	110700	381567292	1962	1961	1962	1959	25576
584	20250317	110600	331449189	1961	1961	1961	1961	105
585	20250317	110500	331243284	1960	1961	1961	1960	1620
586	20250317	110400	328067984	1960	1960	1960	1960	0
587	20250317	110300	328067984	1960	1960	1960	1960	58
588	20250317	110200	327954304	1960	1961	1962	1960	1985
589	20250317	110100	324063579	1962	1962	1962	1961	68
590	20250317	110000	323930222	1962	1962	1962	1962	504
591	20250317	105900	322941374	1961	1961	1961	1961	2005
592	20250317	105800	319009569	1960	1961	1961	1960	2604
593	20250317	105700	313905672	1961	1962	1962	1961	6
594	20250317	105600	313893901	1962	1962	1962	1962	100
595	20250317	105500	313697701	1962	1962	1962	1962	0
596	20250317	105400	313697701	1962	1962	1962	1962	53
597	20250317	105300	313593715	1962	1960	1962	1960	175
598	20250317	105200	313250693	1960	1963	1963	1960	1182
599	20250317	105100	310933968	1960	1965	1965	1960	80
600	20250317	105000	310777162	1960	1965	1965	1960	23782
601	20250317	104900	264139980	1967	1965	1967	1963	206
602	20250317	104800	263735190	1965	1965	1965	1965	1
603	20250317	104700	263733225	1965	1964	1965	1964	273
604	20250317	104600	263197005	1965	1965	1965	1965	1
605	20250317	104500	263195040	1964	1965	1965	1964	401
606	20250317	104400	262407475	1965	1965	1965	1964	25
607	20250317	104300	262358360	1965	1965	1965	1965	101
608	20250317	104200	262159895	1965	1965	1965	1965	28
609	20250317	104100	262104875	1965	1965	1965	1963	950
610	20250317	104000	260238221	1965	1965	1965	1965	201
611	20250317	103900	259843256	1963	1964	1964	1963	511
612	20250317	103800	258840152	1964	1965	1965	1964	2067
613	20250317	103700	254780563	1964	1965	1965	1964	113
614	20250317	103600	254558618	1965	1965	1965	1965	12
615	20250317	103500	254535038	1965	1965	1965	1965	310
616	20250317	103400	253925888	1967	1967	1967	1967	1
617	20250317	103300	253923921	1967	1966	1967	1966	65
618	20250317	103200	253796130	1967	1967	1967	1967	15
619	20250317	103100	253766625	1967	1967	1967	1967	166
620	20250317	103000	253440103	1967	1967	1967	1967	2
621	20250317	102900	253436169	1966	1966	1966	1966	259
622	20250317	102800	252926975	1966	1966	1966	1966	2
623	20250317	102700	252923043	1966	1966	1967	1966	429
624	20250317	102600	252079628	1966	1966	1966	1962	639
625	20250317	102500	250825742	1966	1966	1966	1966	803
626	20250317	102400	249247044	1966	1966	1966	1966	139
627	20250317	102300	248973770	1966	1966	1966	1966	0
628	20250317	102200	248973770	1966	1966	1966	1966	3
629	20250317	102100	248967872	1966	1966	1966	1966	1
630	20250317	102000	248965906	1962	1966	1966	1962	101
631	20250317	101900	248767740	1962	1962	1962	1962	479
632	20250317	101800	247827942	1966	1962	1966	1961	11533
633	20250317	101700	225203350	1963	1966	1966	1963	973
634	20250317	101600	223291664	1966	1967	1967	1966	4
635	20250317	101500	223283799	1966	1967	1967	1966	506
636	20250317	101400	222289001	1967	1966	1967	1966	498
637	20250317	101300	221309932	1966	1966	1967	1966	3799
638	20250317	101200	213838108	1966	1966	1966	1966	2001
639	20250317	101100	209904142	1966	1965	1966	1965	779
640	20250317	101000	208373406	1966	1966	1966	1965	13
641	20250317	100900	208347859	1965	1965	1965	1961	285
642	20250317	100800	207788924	1965	1965	1966	1961	7842
643	20250317	100700	192396346	1965	1965	1966	1965	104
644	20250317	100600	192191985	1966	1961	1966	1961	1525
645	20250317	100500	189199455	1965	1963	1965	1962	910
646	20250317	100400	187413932	1965	1964	1965	1964	7
647	20250317	100300	187400182	1965	1965	1965	1963	582
648	20250317	100200	186257552	1965	1965	1965	1965	9
649	20250317	100100	186239867	1966	1966	1966	1963	11
650	20250317	100000	186218246	1966	1966	1967	1965	506
651	20250317	095900	185223452	1967	1967	1967	1961	486
652	20250317	095800	184270038	1967	1968	1968	1967	58
653	20250317	095700	184155895	1968	1969	1969	1962	104
654	20250317	095600	183951825	1961	1962	1969	1961	5057
655	20250317	095500	174029696	1962	1964	1969	1962	5003
656	20250317	095400	164206732	1965	1965	1971	1964	3491
657	20250317	095300	157338369	1965	1967	1967	1965	23
658	20250317	095200	157293155	1967	1967	1967	1967	160
659	20250317	095100	156978435	1967	1968	1968	1967	60
660	20250317	095000	156860399	1967	1966	1967	1966	294
661	20250317	094900	156282206	1966	1966	1966	1964	102
662	20250317	094800	156081689	1966	1966	1966	1966	20
663	20250317	094700	156042369	1966	1966	1966	1966	101
664	20250317	094600	155843803	1965	1966	1966	1962	402
665	20250317	094500	155054168	1967	1961	1967	1961	546
666	20250317	094400	153983361	1962	1964	1967	1962	799
667	20250317	094300	152414747	1964	1965	1965	1964	23
668	20250317	094200	152369565	1967	1967	1967	1961	49
669	20250317	094100	152273230	1960	1968	1968	1960	1529
670	20250317	094000	149276258	1960	1967	1968	1960	1882
671	20250317	093900	145583062	1966	1964	1966	1964	1020
672	20250317	093800	143578452	1966	1960	1966	1960	732
673	20250317	093700	142142532	1969	1969	1969	1969	2
674	20250317	093600	142138594	1959	1960	1961	1959	918
675	20250317	093500	140339247	1961	1962	1971	1960	9143
676	20250317	093400	122412966	1963	1964	1964	1963	1778
677	20250317	093300	118921982	1972	1971	1972	1971	2
678	20250317	093200	118918039	1963	1972	1972	1963	106
679	20250317	093100	118709952	1962	1969	1972	1962	9156
680	20250317	093000	100735154	1973	1973	1973	1973	7
681	20250317	092900	100721343	1974	1974	1974	1974	1
682	20250317	092800	100719369	1966	1969	1974	1966	35
683	20250317	092700	100650489	1974	1974	1974	1964	4396
684	20250317	092600	92013483	1974	1970	1975	1965	849
685	20250317	092500	90343075	1970	1965	1975	1965	2413
686	20250317	092400	85592475	1974	1968	1974	1965	5921
687	20250317	092300	73950662	1975	1970	1975	1967	3510
688	20250317	092200	67041840	1977	1977	1977	1977	0
689	20250317	092100	67041840	1977	1969	1980	1968	2513
690	20250317	092000	62095785	1968	1980	1980	1968	6545
691	20250317	091900	49201474	1980	1980	1980	1980	9
692	20250317	091800	49183654	1980	1983	1983	1980	285
693	20250317	091700	48619342	1984	1984	1984	1984	0
694	20250317	091600	48619342	1984	1983	1984	1976	94
695	20250317	091500	48432864	1984	1983	1984	1983	41
696	20250317	091400	48351560	1984	1984	1984	1984	0
697	20250317	091300	48351560	1984	1975	1984	1975	92
698	20250317	091200	48169468	1983	1984	1984	1983	6
699	20250317	091100	48157569	1975	1984	1984	1975	547
700	20250317	091000	47074499	1984	1984	1984	1978	42
701	20250317	090900	46991177	1983	1984	1984	1983	67
702	20250317	090800	46858308	1972	1972	1984	1968	3383
703	20250317	090700	40186852	1967	1968	1972	1965	3311
704	20250317	090600	33672198	1968	1974	1974	1968	3052
705	20250317	090500	27655855	1974	1973	1974	1972	712
706	20250317	090400	26251175	1974	1979	1986	1973	2239
707	20250317	090300	21829145	1979	1979	1979	1979	297
708	20250317	090200	21241382	1978	1993	1994	1978	4528
709	20250317	090100	12271863	1994	1994	1994	1994	1
710	20250317	090000	12269869	1981	1985	1996	1981	6184