KissMeData/362990/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	212400	173674303	1935	1935	1935	1935	2612
3	20250328	212300	173674303	1935	1935	1935	1935	0
4	20250328	212200	173674303	1935	1935	1935	1935	0
5	20250328	212100	173674303	1935	1935	1935	1935	0
6	20250328	212000	173674303	1935	1935	1935	1935	0
7	20250328	211900	173674303	1935	1935	1935	1935	0
8	20250328	211800	173674303	1935	1935	1935	1935	0
9	20250328	211700	173674303	1935	1935	1935	1935	0
10	20250328	211600	173674303	1935	1935	1935	1935	0
11	20250328	211500	173674303	1935	1935	1935	1935	0
12	20250328	211400	173674303	1935	1935	1935	1935	0
13	20250328	211300	173674303	1935	1935	1935	1935	0
14	20250328	211200	173674303	1935	1935	1935	1935	0
15	20250328	211100	173674303	1935	1935	1935	1935	0
16	20250328	211000	173674303	1935	1935	1935	1935	0
17	20250328	210900	173674303	1935	1935	1935	1935	0
18	20250328	210800	173674303	1935	1935	1935	1935	0
19	20250328	210700	173674303	1935	1935	1935	1935	0
20	20250328	210600	173674303	1935	1935	1935	1935	0
21	20250328	210500	173674303	1935	1935	1935	1935	0
22	20250328	210400	173674303	1935	1935	1935	1935	0
23	20250328	210300	173674303	1935	1935	1935	1935	0
24	20250328	210200	173674303	1935	1935	1935	1935	0
25	20250328	210100	173674303	1935	1935	1935	1935	0
26	20250328	210000	173674303	1935	1935	1935	1935	0
27	20250328	205900	173674303	1935	1935	1935	1935	0
28	20250328	205800	173674303	1935	1935	1935	1935	0
29	20250328	205700	173674303	1935	1935	1935	1935	0
30	20250328	205600	173674303	1935	1935	1935	1935	0
31	20250328	205500	173674303	1935	1935	1935	1935	0
32	20250328	205400	173674303	1935	1935	1935	1935	2612
33	20250328	205300	173674303	1935	1935	1935	1935	0
34	20250328	205200	173674303	1935	1935	1935	1935	0
35	20250328	205100	173674303	1935	1935	1935	1935	0
36	20250328	205000	173674303	1935	1935	1935	1935	0
37	20250328	204900	173674303	1935	1935	1935	1935	0
38	20250328	204800	173674303	1935	1935	1935	1935	0
39	20250328	204700	173674303	1935	1935	1935	1935	0
40	20250328	204600	173674303	1935	1935	1935	1935	0
41	20250328	204500	173674303	1935	1935	1935	1935	0
42	20250328	204400	173674303	1935	1935	1935	1935	0
43	20250328	204300	173674303	1935	1935	1935	1935	0
44	20250328	204200	173674303	1935	1935	1935	1935	0
45	20250328	204100	173674303	1935	1935	1935	1935	0
46	20250328	204000	173674303	1935	1935	1935	1935	0
47	20250328	203900	173674303	1935	1935	1935	1935	0
48	20250328	203800	173674303	1935	1935	1935	1935	0
49	20250328	203700	173674303	1935	1935	1935	1935	0
50	20250328	203600	173674303	1935	1935	1935	1935	0
51	20250328	203500	173674303	1935	1935	1935	1935	0
52	20250328	203400	173674303	1935	1935	1935	1935	0
53	20250328	203300	173674303	1935	1935	1935	1935	0
54	20250328	203200	173674303	1935	1935	1935	1935	0
55	20250328	203100	173674303	1935	1935	1935	1935	0
56	20250328	203000	173674303	1935	1935	1935	1935	0
57	20250328	202900	173674303	1935	1935	1935	1935	0
58	20250328	202800	173674303	1935	1935	1935	1935	0
59	20250328	202700	173674303	1935	1935	1935	1935	0
60	20250328	202600	173674303	1935	1935	1935	1935	0
61	20250328	202500	173674303	1935	1935	1935	1935	0
62	20250328	202400	173674303	1935	1935	1935	1935	2612
63	20250328	202300	173674303	1935	1935	1935	1935	0
64	20250328	202200	173674303	1935	1935	1935	1935	0
65	20250328	202100	173674303	1935	1935	1935	1935	0
66	20250328	202000	173674303	1935	1935	1935	1935	0
67	20250328	201900	173674303	1935	1935	1935	1935	0
68	20250328	201800	173674303	1935	1935	1935	1935	0
69	20250328	201700	173674303	1935	1935	1935	1935	0
70	20250328	201600	173674303	1935	1935	1935	1935	0
71	20250328	201500	173674303	1935	1935	1935	1935	0
72	20250328	201400	173674303	1935	1935	1935	1935	0
73	20250328	201300	173674303	1935	1935	1935	1935	0
74	20250328	201200	173674303	1935	1935	1935	1935	0
75	20250328	201100	173674303	1935	1935	1935	1935	0
76	20250328	201000	173674303	1935	1935	1935	1935	0
77	20250328	200900	173674303	1935	1935	1935	1935	0
78	20250328	200800	173674303	1935	1935	1935	1935	0
79	20250328	200700	173674303	1935	1935	1935	1935	0
80	20250328	200600	173674303	1935	1935	1935	1935	0
81	20250328	200500	173674303	1935	1935	1935	1935	0
82	20250328	200400	173674303	1935	1935	1935	1935	0
83	20250328	200300	173674303	1935	1935	1935	1935	0
84	20250328	200200	173674303	1935	1935	1935	1935	0
85	20250328	200100	173674303	1935	1935	1935	1935	0
86	20250328	200000	173674303	1935	1935	1935	1935	0
87	20250328	195900	173674303	1935	1935	1935	1935	0
88	20250328	195800	173674303	1935	1935	1935	1935	0
89	20250328	195700	173674303	1935	1935	1935	1935	0
90	20250328	195600	173674303	1935	1935	1935	1935	0
91	20250328	195500	173674303	1935	1935	1935	1935	0
92	20250328	195400	173674303	1935	1935	1935	1935	2612
93	20250328	195300	173674303	1935	1935	1935	1935	0
94	20250328	195200	173674303	1935	1935	1935	1935	0
95	20250328	195100	173674303	1935	1935	1935	1935	0
96	20250328	195000	173674303	1935	1935	1935	1935	0
97	20250328	194900	173674303	1935	1935	1935	1935	0
98	20250328	194800	173674303	1935	1935	1935	1935	0
99	20250328	194700	173674303	1935	1935	1935	1935	0
100	20250328	194600	173674303	1935	1935	1935	1935	0
101	20250328	194500	173674303	1935	1935	1935	1935	0
102	20250328	194400	173674303	1935	1935	1935	1935	0
103	20250328	194300	173674303	1935	1935	1935	1935	0
104	20250328	194200	173674303	1935	1935	1935	1935	0
105	20250328	194100	173674303	1935	1935	1935	1935	0
106	20250328	194000	173674303	1935	1935	1935	1935	0
107	20250328	193900	173674303	1935	1935	1935	1935	0
108	20250328	193800	173674303	1935	1935	1935	1935	0
109	20250328	193700	173674303	1935	1935	1935	1935	0
110	20250328	193600	173674303	1935	1935	1935	1935	0
111	20250328	193500	173674303	1935	1935	1935	1935	0
112	20250328	193400	173674303	1935	1935	1935	1935	0
113	20250328	193300	173674303	1935	1935	1935	1935	0
114	20250328	193200	173674303	1935	1935	1935	1935	0
115	20250328	193100	173674303	1935	1935	1935	1935	0
116	20250328	193000	173674303	1935	1935	1935	1935	0
117	20250328	192900	173674303	1935	1935	1935	1935	0
118	20250328	192800	173674303	1935	1935	1935	1935	0
119	20250328	192700	173674303	1935	1935	1935	1935	0
120	20250328	192600	173674303	1935	1935	1935	1935	0
121	20250328	192500	173674303	1935	1935	1935	1935	0
122	20250328	192400	173674303	1935	1935	1935	1935	2612
123	20250328	192300	173674303	1935	1935	1935	1935	0
124	20250328	192200	173674303	1935	1935	1935	1935	0
125	20250328	192100	173674303	1935	1935	1935	1935	0
126	20250328	192000	173674303	1935	1935	1935	1935	0
127	20250328	191900	173674303	1935	1935	1935	1935	0
128	20250328	191800	173674303	1935	1935	1935	1935	0
129	20250328	191700	173674303	1935	1935	1935	1935	0
130	20250328	191600	173674303	1935	1935	1935	1935	0
131	20250328	191500	173674303	1935	1935	1935	1935	0
132	20250328	191400	173674303	1935	1935	1935	1935	0
133	20250328	191300	173674303	1935	1935	1935	1935	0
134	20250328	191200	173674303	1935	1935	1935	1935	0
135	20250328	191100	173674303	1935	1935	1935	1935	0
136	20250328	191000	173674303	1935	1935	1935	1935	0
137	20250328	190900	173674303	1935	1935	1935	1935	0
138	20250328	190800	173674303	1935	1935	1935	1935	0
139	20250328	190700	173674303	1935	1935	1935	1935	0
140	20250328	190600	173674303	1935	1935	1935	1935	0
141	20250328	190500	173674303	1935	1935	1935	1935	0
142	20250328	190400	173674303	1935	1935	1935	1935	0
143	20250328	190300	173674303	1935	1935	1935	1935	0
144	20250328	190200	173674303	1935	1935	1935	1935	0
145	20250328	190100	173674303	1935	1935	1935	1935	0
146	20250328	190000	173674303	1935	1935	1935	1935	0
147	20250328	185900	173674303	1935	1935	1935	1935	0
148	20250328	185800	173674303	1935	1935	1935	1935	0
149	20250328	185700	173674303	1935	1935	1935	1935	0
150	20250328	185600	173674303	1935	1935	1935	1935	0
151	20250328	185500	173674303	1935	1935	1935	1935	0
152	20250328	185400	173674303	1935	1935	1935	1935	2612
153	20250328	185300	173674303	1935	1935	1935	1935	0
154	20250328	185200	173674303	1935	1935	1935	1935	0
155	20250328	185100	173674303	1935	1935	1935	1935	0
156	20250328	185000	173674303	1935	1935	1935	1935	0
157	20250328	184900	173674303	1935	1935	1935	1935	0
158	20250328	184800	173674303	1935	1935	1935	1935	0
159	20250328	184700	173674303	1935	1935	1935	1935	0
160	20250328	184600	173674303	1935	1935	1935	1935	0
161	20250328	184500	173674303	1935	1935	1935	1935	0
162	20250328	184400	173674303	1935	1935	1935	1935	0
163	20250328	184300	173674303	1935	1935	1935	1935	0
164	20250328	184200	173674303	1935	1935	1935	1935	0
165	20250328	184100	173674303	1935	1935	1935	1935	0
166	20250328	184000	173674303	1935	1935	1935	1935	0
167	20250328	183900	173674303	1935	1935	1935	1935	0
168	20250328	183800	173674303	1935	1935	1935	1935	0
169	20250328	183700	173674303	1935	1935	1935	1935	0
170	20250328	183600	173674303	1935	1935	1935	1935	0
171	20250328	183500	173674303	1935	1935	1935	1935	0
172	20250328	183400	173674303	1935	1935	1935	1935	0
173	20250328	183300	173674303	1935	1935	1935	1935	0
174	20250328	183200	173674303	1935	1935	1935	1935	0
175	20250328	183100	173674303	1935	1935	1935	1935	0
176	20250328	183000	173674303	1935	1935	1935	1935	0
177	20250328	182900	173674303	1935	1935	1935	1935	0
178	20250328	182800	173674303	1935	1935	1935	1935	0
179	20250328	182700	173674303	1935	1935	1935	1935	0
180	20250328	182600	173674303	1935	1935	1935	1935	0
181	20250328	182500	173674303	1935	1935	1935	1935	0
182	20250328	182400	173674303	1935	1935	1935	1935	2612
183	20250328	182300	173674303	1935	1935	1935	1935	0
184	20250328	182200	173674303	1935	1935	1935	1935	0
185	20250328	182100	173674303	1935	1935	1935	1935	0
186	20250328	182000	173674303	1935	1935	1935	1935	0
187	20250328	181900	173674303	1935	1935	1935	1935	0
188	20250328	181800	173674303	1935	1935	1935	1935	0
189	20250328	181700	173674303	1935	1935	1935	1935	0
190	20250328	181600	173674303	1935	1935	1935	1935	0
191	20250328	181500	173674303	1935	1935	1935	1935	0
192	20250328	181400	173674303	1935	1935	1935	1935	0
193	20250328	181300	173674303	1935	1935	1935	1935	0
194	20250328	181200	173674303	1935	1935	1935	1935	0
195	20250328	181100	173674303	1935	1935	1935	1935	0
196	20250328	181000	173674303	1935	1935	1935	1935	0
197	20250328	180900	173674303	1935	1935	1935	1935	0
198	20250328	180800	173674303	1935	1935	1935	1935	0
199	20250328	180700	173674303	1935	1935	1935	1935	0
200	20250328	180600	173674303	1935	1935	1935	1935	0
201	20250328	180500	173674303	1935	1935	1935	1935	0
202	20250328	180400	173674303	1935	1935	1935	1935	0
203	20250328	180300	173674303	1935	1935	1935	1935	0
204	20250328	180200	173674303	1935	1935	1935	1935	0
205	20250328	180100	173674303	1935	1935	1935	1935	0
206	20250328	180000	173674303	1935	1935	1935	1935	0
207	20250328	175900	173674303	1935	1935	1935	1935	0
208	20250328	175800	173674303	1935	1935	1935	1935	0
209	20250328	175700	173674303	1935	1935	1935	1935	0
210	20250328	175600	173674303	1935	1935	1935	1935	0
211	20250328	175500	173674303	1935	1935	1935	1935	0
212	20250328	175400	173674303	1935	1935	1935	1935	2612
213	20250328	175300	173674303	1935	1935	1935	1935	0
214	20250328	175200	173674303	1935	1935	1935	1935	0
215	20250328	175100	173674303	1935	1935	1935	1935	0
216	20250328	175000	173674303	1935	1935	1935	1935	0
217	20250328	174900	173674303	1935	1935	1935	1935	0
218	20250328	174800	173674303	1935	1935	1935	1935	0
219	20250328	174700	173674303	1935	1935	1935	1935	0
220	20250328	174600	173674303	1935	1935	1935	1935	0
221	20250328	174500	173674303	1935	1935	1935	1935	0
222	20250328	174400	173674303	1935	1935	1935	1935	0
223	20250328	174300	173674303	1935	1935	1935	1935	0
224	20250328	174200	173674303	1935	1935	1935	1935	0
225	20250328	174100	173674303	1935	1935	1935	1935	0
226	20250328	174000	173674303	1935	1935	1935	1935	0
227	20250328	173900	173674303	1935	1935	1935	1935	0
228	20250328	173800	173674303	1935	1935	1935	1935	0
229	20250328	173700	173674303	1935	1935	1935	1935	0
230	20250328	173600	173674303	1935	1935	1935	1935	0
231	20250328	173500	173674303	1935	1935	1935	1935	0
232	20250328	173400	173674303	1935	1935	1935	1935	0
233	20250328	173300	173674303	1935	1935	1935	1935	0
234	20250328	173200	173674303	1935	1935	1935	1935	0
235	20250328	173100	173674303	1935	1935	1935	1935	0
236	20250328	173000	173674303	1935	1935	1935	1935	0
237	20250328	172900	173674303	1935	1935	1935	1935	0
238	20250328	172800	173674303	1935	1935	1935	1935	0
239	20250328	172700	173674303	1935	1935	1935	1935	0
240	20250328	172600	173674303	1935	1935	1935	1935	0
241	20250328	172500	173674303	1935	1935	1935	1935	0
242	20250328	172400	173674303	1935	1935	1935	1935	2612
243	20250328	172300	173674303	1935	1935	1935	1935	0
244	20250328	172200	173674303	1935	1935	1935	1935	0
245	20250328	172100	173674303	1935	1935	1935	1935	0
246	20250328	172000	173674303	1935	1935	1935	1935	0
247	20250328	171900	173674303	1935	1935	1935	1935	0
248	20250328	171800	173674303	1935	1935	1935	1935	0
249	20250328	171700	173674303	1935	1935	1935	1935	0
250	20250328	171600	173674303	1935	1935	1935	1935	0
251	20250328	171500	173674303	1935	1935	1935	1935	0
252	20250328	171400	173674303	1935	1935	1935	1935	0
253	20250328	171300	173674303	1935	1935	1935	1935	0
254	20250328	171200	173674303	1935	1935	1935	1935	0
255	20250328	171100	173674303	1935	1935	1935	1935	0
256	20250328	171000	173674303	1935	1935	1935	1935	0
257	20250328	170900	173674303	1935	1935	1935	1935	0
258	20250328	170800	173674303	1935	1935	1935	1935	0
259	20250328	170700	173674303	1935	1935	1935	1935	0
260	20250328	170600	173674303	1935	1935	1935	1935	0
261	20250328	170500	173674303	1935	1935	1935	1935	0
262	20250328	170400	173674303	1935	1935	1935	1935	0
263	20250328	170300	173674303	1935	1935	1935	1935	0
264	20250328	170200	173674303	1935	1935	1935	1935	0
265	20250328	170100	173674303	1935	1935	1935	1935	0
266	20250328	170000	173674303	1935	1935	1935	1935	0
267	20250328	165900	173674303	1935	1935	1935	1935	0
268	20250328	165800	173674303	1935	1935	1935	1935	0
269	20250328	165700	173674303	1935	1935	1935	1935	0
270	20250328	165600	173674303	1935	1935	1935	1935	0
271	20250328	165500	173674303	1935	1935	1935	1935	0
272	20250328	165400	173674303	1935	1935	1935	1935	2612
273	20250328	165300	173674303	1935	1935	1935	1935	0
274	20250328	165200	173674303	1935	1935	1935	1935	0
275	20250328	165100	173674303	1935	1935	1935	1935	0
276	20250328	165000	173674303	1935	1935	1935	1935	0
277	20250328	164900	173674303	1935	1935	1935	1935	0
278	20250328	164800	173674303	1935	1935	1935	1935	0
279	20250328	164700	173674303	1935	1935	1935	1935	0
280	20250328	164600	173674303	1935	1935	1935	1935	0
281	20250328	164500	173674303	1935	1935	1935	1935	0
282	20250328	164400	173674303	1935	1935	1935	1935	0
283	20250328	164300	173674303	1935	1935	1935	1935	0
284	20250328	164200	173674303	1935	1935	1935	1935	0
285	20250328	164100	173674303	1935	1935	1935	1935	0
286	20250328	164000	173674303	1935	1935	1935	1935	0
287	20250328	163900	173674303	1935	1935	1935	1935	0
288	20250328	163800	173674303	1935	1935	1935	1935	0
289	20250328	163700	173674303	1935	1935	1935	1935	0
290	20250328	163600	173674303	1935	1935	1935	1935	0
291	20250328	163500	173674303	1935	1935	1935	1935	0
292	20250328	163400	173674303	1935	1935	1935	1935	0
293	20250328	163300	173674303	1935	1935	1935	1935	0
294	20250328	163200	173674303	1935	1935	1935	1935	0
295	20250328	163100	173674303	1935	1935	1935	1935	0
296	20250328	163000	173674303	1935	1935	1935	1935	0
297	20250328	162900	173674303	1935	1935	1935	1935	0
298	20250328	162800	173674303	1935	1935	1935	1935	0
299	20250328	162700	173674303	1935	1935	1935	1935	0
300	20250328	162600	173674303	1935	1935	1935	1935	0
301	20250328	162500	173674303	1935	1935	1935	1935	0
302	20250328	162400	173674303	1935	1935	1935	1935	2612
303	20250328	162300	173674303	1935	1935	1935	1935	0
304	20250328	162200	173674303	1935	1935	1935	1935	0
305	20250328	162100	173674303	1935	1935	1935	1935	0
306	20250328	162000	173674303	1935	1935	1935	1935	0
307	20250328	161900	173674303	1935	1935	1935	1935	0
308	20250328	161800	173674303	1935	1935	1935	1935	0
309	20250328	161700	173674303	1935	1935	1935	1935	0
310	20250328	161600	173674303	1935	1935	1935	1935	0
311	20250328	161500	173674303	1935	1935	1935	1935	0
312	20250328	161400	173674303	1935	1935	1935	1935	0
313	20250328	161300	173674303	1935	1935	1935	1935	0
314	20250328	161200	173674303	1935	1935	1935	1935	0
315	20250328	161100	173674303	1935	1935	1935	1935	0
316	20250328	161000	173674303	1935	1935	1935	1935	0
317	20250328	160900	173674303	1935	1935	1935	1935	0
318	20250328	160800	173674303	1935	1935	1935	1935	0
319	20250328	160700	173674303	1935	1935	1935	1935	0
320	20250328	160600	173674303	1935	1935	1935	1935	0
321	20250328	160500	173674303	1935	1935	1935	1935	0
322	20250328	160400	173674303	1935	1935	1935	1935	0
323	20250328	160300	173674303	1935	1935	1935	1935	0
324	20250328	160200	173674303	1935	1935	1935	1935	0
325	20250328	160100	173674303	1935	1935	1935	1935	0
326	20250328	160000	173674303	1935	1935	1935	1935	0
327	20250328	155900	173674303	1935	1935	1935	1935	0
328	20250328	155800	173674303	1935	1935	1935	1935	0
329	20250328	155700	173674303	1935	1935	1935	1935	0
330	20250328	155600	173674303	1935	1935	1935	1935	0
331	20250328	155500	173674303	1935	1935	1935	1935	0
332	20250328	155400	173674303	1935	1935	1935	1935	2612
333	20250328	155300	173674303	1935	1935	1935	1935	0
334	20250328	155200	173674303	1935	1935	1935	1935	0
335	20250328	155100	173674303	1935	1935	1935	1935	0
336	20250328	155000	173674303	1935	1935	1935	1935	0
337	20250328	154900	173674303	1935	1935	1935	1935	0
338	20250328	154800	173674303	1935	1935	1935	1935	0
339	20250328	154700	173674303	1935	1935	1935	1935	0
340	20250328	154600	173674303	1935	1935	1935	1935	0
341	20250328	154500	173674303	1935	1935	1935	1935	0
342	20250328	154400	173674303	1935	1935	1935	1935	0
343	20250328	154300	173674303	1935	1935	1935	1935	0
344	20250328	154200	173674303	1935	1935	1935	1935	0
345	20250328	154100	173674303	1935	1935	1935	1935	0
346	20250328	154000	173674303	1935	1935	1935	1935	0
347	20250328	153900	173674303	1935	1935	1935	1935	0
348	20250328	153800	173674303	1935	1935	1935	1935	0
349	20250328	153700	173674303	1935	1935	1935	1935	0
350	20250328	153600	173674303	1935	1935	1935	1935	0
351	20250328	153500	173674303	1935	1935	1935	1935	0
352	20250328	153400	173674303	1935	1935	1935	1935	0
353	20250328	153300	173674303	1935	1935	1935	1935	0
354	20250328	153200	173674303	1935	1935	1935	1935	0
355	20250328	153100	173674303	1935	1935	1935	1935	0
356	20250328	153000	173674303	1935	1935	1935	1935	2612
357	20250328	152900	168620083	1942	1942	1942	1942	0
358	20250328	152800	168620083	1942	1942	1942	1942	0
359	20250328	152700	168620083	1942	1942	1942	1942	0
360	20250328	152600	168620083	1942	1942	1942	1942	0
361	20250328	152500	168620083	1942	1942	1942	1942	0
362	20250328	152400	168620083	1942	1942	1942	1942	0
363	20250328	152300	168620083	1942	1942	1942	1942	0
364	20250328	152200	168620083	1942	1942	1942	1942	0
365	20250328	152100	168620083	1942	1942	1942	1942	0
366	20250328	152000	168620083	1942	1942	1942	1942	0
367	20250328	151900	168620083	1942	1942	1942	1942	0
368	20250328	151800	168620083	1942	1942	1942	1942	136
369	20250328	151700	168355971	1949	1949	1949	1949	0
370	20250328	151600	168355971	1949	1949	1949	1949	0
371	20250328	151500	168355971	1949	1949	1949	1949	3
372	20250328	151400	168350124	1954	1954	1954	1954	0
373	20250328	151300	168350124	1954	1954	1954	1954	50
374	20250328	151200	168252424	1954	1954	1954	1954	0
375	20250328	151100	168252424	1954	1954	1954	1954	0
376	20250328	151000	168252424	1954	1954	1954	1954	0
377	20250328	150900	168252424	1954	1954	1954	1954	0
378	20250328	150800	168252424	1954	1954	1954	1954	5
379	20250328	150700	168242654	1942	1942	1942	1942	0
380	20250328	150600	168242654	1942	1942	1942	1942	0
381	20250328	150500	168242654	1942	1942	1942	1942	0
382	20250328	150400	168242654	1942	1942	1942	1942	0
383	20250328	150300	168242654	1942	1942	1942	1942	0
384	20250328	150200	168242654	1942	1942	1942	1942	0
385	20250328	150100	168242654	1942	1942	1942	1942	0
386	20250328	150000	168242654	1942	1942	1942	1942	0
387	20250328	145900	168242654	1942	1942	1942	1942	0
388	20250328	145800	168242654	1942	1942	1942	1942	0
389	20250328	145700	168242654	1942	1942	1942	1942	0
390	20250328	145600	168242654	1942	1942	1942	1942	0
391	20250328	145500	168242654	1942	1942	1942	1942	0
392	20250328	145400	168242654	1942	1942	1942	1942	0
393	20250328	145300	168242654	1942	1942	1942	1942	0
394	20250328	145200	168242654	1942	1942	1942	1942	0
395	20250328	145100	168242654	1942	1942	1942	1942	0
396	20250328	145000	168242654	1942	1942	1942	1942	0
397	20250328	144900	168242654	1942	1942	1942	1942	0
398	20250328	144800	168242654	1942	1942	1942	1942	0
399	20250328	144700	168242654	1942	1942	1942	1942	0
400	20250328	144600	168242654	1942	1942	1942	1942	0
401	20250328	144500	168242654	1942	1942	1942	1942	0
402	20250328	144400	168242654	1942	1942	1942	1942	0
403	20250328	144300	168242654	1942	1942	1942	1942	0
404	20250328	144200	168242654	1942	1942	1942	1942	0
405	20250328	144100	168242654	1942	1942	1942	1942	0
406	20250328	144000	168242654	1942	1942	1942	1942	0
407	20250328	143900	168242654	1942	1942	1942	1942	0
408	20250328	143800	168242654	1942	1942	1942	1942	0
409	20250328	143700	168242654	1942	1942	1942	1942	0
410	20250328	143600	168242654	1942	1942	1942	1942	0
411	20250328	143500	168242654	1942	1942	1942	1942	0
412	20250328	143400	168242654	1942	1942	1942	1942	0
413	20250328	143300	168242654	1942	1942	1942	1942	0
414	20250328	143200	168242654	1942	1942	1942	1942	0
415	20250328	143100	168242654	1942	1942	1942	1942	589
416	20250328	143000	167098816	1942	1942	1942	1942	0
417	20250328	142900	167098816	1942	1942	1942	1942	0
418	20250328	142800	167098816	1942	1942	1942	1942	0
419	20250328	142700	167098816	1942	1942	1942	1942	0
420	20250328	142600	167098816	1942	1942	1942	1942	0
421	20250328	142500	167098816	1942	1942	1942	1942	0
422	20250328	142400	167098816	1942	1942	1942	1942	0
423	20250328	142300	167098816	1942	1941	1942	1941	1367
424	20250328	142200	164444633	1931	1931	1931	1931	0
425	20250328	142100	164444633	1931	1930	1931	1930	33
426	20250328	142000	164380912	1943	1943	1943	1943	515
427	20250328	141900	163380267	1943	1943	1943	1943	0
428	20250328	141800	163380267	1943	1943	1943	1943	0
429	20250328	141700	163380267	1943	1942	1943	1942	50
430	20250328	141600	163283123	1943	1943	1943	1943	0
431	20250328	141500	163283123	1943	1943	1943	1943	0
432	20250328	141400	163283123	1943	1943	1943	1943	0
433	20250328	141300	163283123	1943	1943	1943	1943	0
434	20250328	141200	163283123	1943	1943	1943	1943	0
435	20250328	141100	163283123	1943	1943	1943	1943	0
436	20250328	141000	163283123	1943	1943	1943	1943	0
437	20250328	140900	163283123	1943	1943	1943	1943	0
438	20250328	140800	163283123	1943	1943	1943	1943	27
439	20250328	140700	163230662	1948	1948	1948	1948	0
440	20250328	140600	163230662	1948	1948	1948	1948	0
441	20250328	140500	163230662	1948	1948	1948	1948	0
442	20250328	140400	163230662	1948	1948	1948	1948	0
443	20250328	140300	163230662	1948	1948	1948	1948	100
444	20250328	140200	163035862	1927	1927	1927	1927	0
445	20250328	140100	163035862	1927	1927	1927	1927	0
446	20250328	140000	163035862	1927	1928	1928	1927	785
447	20250328	135900	161522626	1934	1934	1934	1934	0
448	20250328	135800	161522626	1934	1934	1934	1934	0
449	20250328	135700	161522626	1934	1934	1934	1934	0
450	20250328	135600	161522626	1934	1934	1934	1934	0
451	20250328	135500	161522626	1934	1934	1934	1934	0
452	20250328	135400	161522626	1934	1934	1934	1934	0
453	20250328	135300	161522626	1934	1934	1934	1934	0
454	20250328	135200	161522626	1934	1934	1934	1934	0
455	20250328	135100	161522626	1934	1934	1934	1934	0
456	20250328	135000	161522626	1934	1934	1934	1934	0
457	20250328	134900	161522626	1934	1934	1934	1934	0
458	20250328	134800	161522626	1934	1936	1936	1934	3557
459	20250328	134700	154642736	1926	1926	1926	1926	0
460	20250328	134600	154642736	1926	1931	1931	1926	3400
461	20250328	134500	148090469	1931	1931	1931	1931	0
462	20250328	134400	148090469	1931	1931	1931	1931	0
463	20250328	134300	148090469	1931	1937	1937	1931	2000
464	20250328	134200	144219909	1938	1938	1938	1938	0
465	20250328	134100	144219909	1938	1938	1938	1938	0
466	20250328	134000	144219909	1938	1938	1938	1938	25
467	20250328	133900	144171459	1938	1938	1938	1937	206
468	20250328	133800	143772242	1938	1938	1938	1938	0
469	20250328	133700	143772242	1938	1938	1938	1938	0
470	20250328	133600	143772242	1938	1938	1938	1938	0
471	20250328	133500	143772242	1938	1938	1938	1938	0
472	20250328	133400	143772242	1938	1938	1938	1938	0
473	20250328	133300	143772242	1938	1938	1938	1938	111
474	20250328	133200	143557124	1954	1954	1954	1954	1
475	20250328	133100	143555170	1937	1937	1937	1937	868
476	20250328	133000	141873854	1937	1937	1937	1935	151
477	20250328	132900	141581405	1938	1938	1938	1938	0
478	20250328	132800	141581405	1938	1938	1938	1938	0
479	20250328	132700	141581405	1938	1938	1938	1938	65
480	20250328	132600	141455435	1938	1938	1938	1938	218
481	20250328	132500	141032951	1938	1939	1939	1938	717
482	20250328	132400	139643375	1938	1938	1938	1938	973
483	20250328	132300	137757701	1938	1938	1938	1936	1040
484	20250328	132200	135742201	1937	1937	1937	1937	0
485	20250328	132100	135742201	1937	1937	1937	1937	4
486	20250328	132000	135734453	1953	1953	1953	1953	0
487	20250328	131900	135734453	1953	1953	1953	1953	0
488	20250328	131800	135734453	1953	1953	1953	1953	0
489	20250328	131700	135734453	1953	1953	1953	1953	0
490	20250328	131600	135734453	1953	1953	1953	1953	0
491	20250328	131500	135734453	1953	1953	1953	1953	3
492	20250328	131400	135728594	1932	1932	1932	1932	0
493	20250328	131300	135728594	1932	1932	1932	1932	0
494	20250328	131200	135728594	1932	1941	1941	1932	512
495	20250328	131100	134739215	1940	1940	1940	1940	0
496	20250328	131000	134739215	1940	1940	1940	1940	0
497	20250328	130900	134739215	1940	1943	1943	1940	89
498	20250328	130800	134566496	1950	1950	1950	1950	0
499	20250328	130700	134566496	1950	1950	1950	1950	0
500	20250328	130600	134566496	1950	1950	1950	1950	0
501	20250328	130500	134566496	1950	1950	1950	1950	322
502	20250328	130400	133938596	1950	1949	1950	1949	1200
503	20250328	130300	131598600	1944	1943	1944	1943	52
504	20250328	130200	131497537	1944	1944	1944	1944	2
505	20250328	130100	131493649	1944	1942	1944	1942	9
506	20250328	130000	131476155	1930	1930	1930	1930	0
507	20250328	125900	131476155	1930	1930	1930	1930	0
508	20250328	125800	131476155	1930	1930	1930	1930	0
509	20250328	125700	131476155	1930	1930	1930	1930	0
510	20250328	125600	131476155	1930	1931	1931	1930	1481
511	20250328	125500	128616825	1930	1930	1930	1930	0
512	20250328	125400	128616825	1930	1940	1940	1930	500
513	20250328	125300	127649127	1940	1940	1940	1940	0
514	20250328	125200	127649127	1940	1940	1940	1940	0
515	20250328	125100	127649127	1940	1940	1940	1940	1565
516	20250328	125000	124613027	1949	1949	1949	1949	0
517	20250328	124900	124613027	1949	1949	1949	1949	0
518	20250328	124800	124613027	1949	1949	1949	1949	55
519	20250328	124700	124505832	1949	1949	1949	1949	11
520	20250328	124600	124484393	1949	1949	1949	1949	1
521	20250328	124500	124482444	1949	1949	1949	1949	0
522	20250328	124400	124482444	1949	1949	1949	1949	0
523	20250328	124300	124482444	1949	1949	1949	1949	33
524	20250328	124200	124418127	1949	1949	1949	1949	100
525	20250328	124100	124223227	1950	1950	1950	1950	0
526	20250328	124000	124223227	1950	1950	1950	1950	0
527	20250328	123900	124223227	1950	1950	1950	1950	0
528	20250328	123800	124223227	1950	1950	1950	1950	0
529	20250328	123700	124223227	1950	1950	1950	1950	0
530	20250328	123600	124223227	1950	1950	1950	1950	0
531	20250328	123500	124223227	1950	1961	1961	1950	9345
532	20250328	123400	105987607	1961	1961	1961	1961	0
533	20250328	123300	105987607	1961	1961	1961	1961	0
534	20250328	123200	105987607	1961	1961	1961	1961	0
535	20250328	123100	105987607	1961	1961	1961	1961	0
536	20250328	123000	105987607	1961	1961	1961	1961	1
537	20250328	122900	105985646	1961	1961	1961	1961	0
538	20250328	122800	105985646	1961	1961	1961	1961	0
539	20250328	122700	105985646	1961	1961	1961	1961	290
540	20250328	122600	105416956	1960	1960	1960	1960	0
541	20250328	122500	105416956	1960	1961	1961	1960	500
542	20250328	122400	104436955	1961	1961	1961	1961	0
543	20250328	122300	104436955	1961	1962	1962	1961	714
544	20250328	122200	103036628	1961	1961	1961	1961	0
545	20250328	122100	103036628	1961	1961	1961	1961	0
546	20250328	122000	103036628	1961	1961	1961	1961	0
547	20250328	121900	103036628	1961	1961	1961	1961	0
548	20250328	121800	103036628	1961	1961	1961	1961	0
549	20250328	121700	103036628	1961	1961	1961	1961	0
550	20250328	121600	103036628	1961	1961	1961	1961	0
551	20250328	121500	103036628	1961	1961	1961	1961	0
552	20250328	121400	103036628	1961	1961	1961	1961	0
553	20250328	121300	103036628	1961	1961	1961	1961	0
554	20250328	121200	103036628	1961	1961	1961	1961	250
555	20250328	121100	102546378	1969	1969	1969	1969	0
556	20250328	121000	102546378	1969	1969	1969	1969	0
557	20250328	120900	102546378	1969	1969	1969	1969	0
558	20250328	120800	102546378	1969	1969	1969	1969	0
559	20250328	120700	102546378	1969	1969	1969	1969	0
560	20250328	120600	102546378	1969	1969	1969	1969	0
561	20250328	120500	102546378	1969	1969	1969	1969	3
562	20250328	120400	102540471	1969	1969	1969	1969	0
563	20250328	120300	102540471	1969	1969	1969	1969	0
564	20250328	120200	102540471	1969	1969	1969	1969	0
565	20250328	120100	102540471	1969	1969	1969	1969	0
566	20250328	120000	102540471	1969	1969	1969	1969	0
567	20250328	115900	102540471	1969	1969	1969	1969	0
568	20250328	115800	102540471	1969	1969	1969	1969	0
569	20250328	115700	102540471	1969	1969	1969	1969	500
570	20250328	115600	101555971	1960	1964	1964	1960	4492
571	20250328	115500	92750481	1960	1960	1960	1960	0
572	20250328	115400	92750481	1960	1960	1960	1960	0
573	20250328	115300	92750481	1960	1960	1960	1960	0
574	20250328	115200	92750481	1960	1961	1961	1960	575
575	20250328	115100	91623421	1961	1961	1961	1961	140
576	20250328	115000	91348881	1960	1960	1960	1960	0
577	20250328	114900	91348881	1960	1960	1960	1960	0
578	20250328	114800	91348881	1960	1964	1964	1960	2103
579	20250328	114700	87226578	1960	1960	1960	1960	0
580	20250328	114600	87226578	1960	1960	1960	1960	0
581	20250328	114500	87226578	1960	1965	1965	1960	975
582	20250328	114400	85314945	1969	1969	1969	1969	0
583	20250328	114300	85314945	1969	1969	1969	1969	0
584	20250328	114200	85314945	1969	1969	1969	1969	0
585	20250328	114100	85314945	1969	1969	1969	1969	0
586	20250328	114000	85314945	1969	1969	1969	1969	0
587	20250328	113900	85314945	1969	1969	1969	1969	0
588	20250328	113800	85314945	1969	1969	1969	1969	0
589	20250328	113700	85314945	1969	1969	1969	1969	0
590	20250328	113600	85314945	1969	1969	1969	1969	0
591	20250328	113500	85314945	1969	1969	1969	1969	0
592	20250328	113400	85314945	1969	1969	1969	1969	0
593	20250328	113300	85314945	1969	1969	1969	1969	0
594	20250328	113200	85314945	1969	1969	1969	1969	0
595	20250328	113100	85314945	1969	1969	1969	1969	0
596	20250328	113000	85314945	1969	1969	1969	1969	0
597	20250328	112900	85314945	1969	1969	1969	1969	0
598	20250328	112800	85314945	1969	1969	1969	1969	0
599	20250328	112700	85314945	1969	1969	1969	1969	0
600	20250328	112600	85314945	1969	1969	1969	1969	3691
601	20250328	112500	78047366	1969	1969	1969	1969	0
602	20250328	112400	78047366	1969	1969	1969	1969	0
603	20250328	112300	78047366	1969	1969	1969	1969	0
604	20250328	112200	78047366	1969	1969	1969	1969	0
605	20250328	112100	78047366	1969	1969	1969	1969	0
606	20250328	112000	78047366	1969	1969	1969	1969	0
607	20250328	111900	78047366	1969	1969	1969	1969	0
608	20250328	111800	78047366	1969	1969	1969	1969	0
609	20250328	111700	78047366	1969	1969	1969	1969	0
610	20250328	111600	78047366	1969	1969	1969	1969	275
611	20250328	111500	77505891	1970	1970	1970	1970	0
612	20250328	111400	77505891	1970	1970	1970	1970	150
613	20250328	111300	77210391	1970	1970	1970	1970	0
614	20250328	111200	77210391	1970	1970	1970	1970	0
615	20250328	111100	77210391	1970	1970	1970	1970	0
616	20250328	111000	77210391	1970	1970	1970	1970	0
617	20250328	110900	77210391	1970	1970	1970	1970	0
618	20250328	110800	77210391	1970	1972	1972	1970	120
619	20250328	110700	76973975	1972	1972	1972	1972	370
620	20250328	110600	76244335	1972	1972	1972	1972	200
621	20250328	110500	75849935	1971	1971	1971	1971	0
622	20250328	110400	75849935	1971	1971	1971	1971	0
623	20250328	110300	75849935	1971	1971	1971	1971	0
624	20250328	110200	75849935	1971	1971	1971	1971	0
625	20250328	110100	75849935	1971	1971	1971	1971	0
626	20250328	110000	75849935	1971	1971	1971	1971	0
627	20250328	105900	75849935	1971	1971	1971	1971	0
628	20250328	105800	75849935	1971	1971	1971	1971	112
629	20250328	105700	75629183	1971	1971	1971	1971	100
630	20250328	105600	75432083	1970	1970	1970	1970	0
631	20250328	105500	75432083	1970	1970	1970	1970	0
632	20250328	105400	75432083	1970	1970	1970	1970	0
633	20250328	105300	75432083	1970	1970	1970	1970	0
634	20250328	105200	75432083	1970	1970	1970	1970	0
635	20250328	105100	75432083	1970	1970	1970	1970	0
636	20250328	105000	75432083	1970	1970	1970	1970	0
637	20250328	104900	75432083	1970	1970	1970	1970	0
638	20250328	104800	75432083	1970	1968	1970	1968	1035
639	20250328	104700	73394586	1965	1965	1965	1965	0
640	20250328	104600	73394586	1965	1965	1965	1965	0
641	20250328	104500	73394586	1965	1965	1965	1965	1
642	20250328	104400	73392621	1964	1964	1964	1964	312
643	20250328	104300	72779853	1964	1964	1964	1964	107
644	20250328	104200	72569705	1961	1961	1961	1961	0
645	20250328	104100	72569705	1961	1961	1961	1961	0
646	20250328	104000	72569705	1961	1961	1961	1961	49
647	20250328	103900	72473616	1960	1960	1960	1960	0
648	20250328	103800	72473616	1960	1960	1960	1960	0
649	20250328	103700	72473616	1960	1960	1960	1960	0
650	20250328	103600	72473616	1960	1960	1960	1960	0
651	20250328	103500	72473616	1960	1960	1960	1960	0
652	20250328	103400	72473616	1960	1960	1960	1960	0
653	20250328	103300	72473616	1960	1960	1960	1960	0
654	20250328	103200	72473616	1960	1960	1960	1960	0
655	20250328	103100	72473616	1960	1960	1960	1960	0
656	20250328	103000	72473616	1960	1960	1960	1960	292
657	20250328	102900	71901296	1960	1960	1960	1960	100
658	20250328	102800	71705296	1960	1960	1960	1960	0
659	20250328	102700	71705296	1960	1960	1960	1960	0
660	20250328	102600	71705296	1960	1960	1960	1960	0
661	20250328	102500	71705296	1960	1960	1960	1960	1
662	20250328	102400	71703336	1960	1960	1960	1960	0
663	20250328	102300	71703336	1960	1960	1960	1960	0
664	20250328	102200	71703336	1960	1960	1960	1960	300
665	20250328	102100	71115336	1963	1963	1963	1963	0
666	20250328	102000	71115336	1963	1963	1963	1963	0
667	20250328	101900	71115336	1963	1963	1963	1963	2
668	20250328	101800	71111410	1960	1960	1960	1960	0
669	20250328	101700	71111410	1960	1960	1960	1960	0
670	20250328	101600	71111410	1960	1960	1960	1960	0
671	20250328	101500	71111410	1960	1960	1960	1960	1
672	20250328	101400	71109450	1957	1956	1957	1956	1073
673	20250328	101300	69009639	1951	1951	1951	1951	9
674	20250328	101200	68992080	1957	1957	1957	1957	0
675	20250328	101100	68992080	1957	1957	1957	1957	0
676	20250328	101000	68992080	1957	1957	1957	1957	0
677	20250328	100900	68992080	1957	1957	1957	1957	0
678	20250328	100800	68992080	1957	1957	1957	1957	0
679	20250328	100700	68992080	1957	1950	1957	1950	123
680	20250328	100600	68752223	1950	1952	1952	1950	2250
681	20250328	100500	64363475	1952	1952	1952	1952	0
682	20250328	100400	64363475	1952	1952	1952	1952	30
683	20250328	100300	64304915	1950	1950	1950	1950	0
684	20250328	100200	64304915	1950	1950	1950	1950	0
685	20250328	100100	64304915	1950	1950	1950	1950	0
686	20250328	100000	64304915	1950	1950	1950	1950	0
687	20250328	095900	64304915	1950	1950	1950	1950	0
688	20250328	095800	64304915	1950	1950	1950	1950	0
689	20250328	095700	64304915	1950	1950	1950	1950	1573
690	20250328	095600	61237565	1950	1951	1951	1950	759
691	20250328	095500	59757109	1950	1950	1950	1950	0
692	20250328	095400	59757109	1950	1950	1950	1950	0
693	20250328	095300	59757109	1950	1950	1950	1950	0
694	20250328	095200	59757109	1950	1950	1950	1950	0
695	20250328	095100	59757109	1950	1950	1950	1950	0
696	20250328	095000	59757109	1950	1950	1950	1950	237
697	20250328	094900	59294959	1950	1943	1950	1943	2954
698	20250328	094800	53550388	1943	1943	1943	1943	0
699	20250328	094700	53550388	1943	1943	1943	1943	6
700	20250328	094600	53538730	1943	1943	1943	1943	0
701	20250328	094500	53538730	1943	1943	1943	1943	7
702	20250328	094400	53525129	1940	1940	1940	1940	0
703	20250328	094300	53525129	1940	1930	1940	1930	311
704	20250328	094200	52921954	1930	1935	1935	1930	1020
705	20250328	094100	50951886	1940	1940	1940	1940	257
706	20250328	094000	50453306	1940	1940	1940	1940	0
707	20250328	093900	50453306	1940	1940	1940	1940	0
708	20250328	093800	50453306	1940	1940	1940	1940	100
709	20250328	093700	50259306	1942	1945	1945	1942	3135
710	20250328	093600	44165019	1945	1945	1945	1945	0
711	20250328	093500	44165019	1945	1945	1945	1945	0
712	20250328	093400	44165019	1945	1945	1945	1945	445
713	20250328	093300	43299494	1948	1948	1948	1948	49
714	20250328	093200	43204042	1948	1948	1948	1948	0
715	20250328	093100	43204042	1948	1948	1948	1948	14
716	20250328	093000	43176770	1950	1950	1950	1950	4
717	20250328	092900	43168970	1948	1948	1948	1948	300
718	20250328	092800	42584570	1948	1948	1948	1948	0
719	20250328	092700	42584570	1948	1948	1948	1948	0
720	20250328	092600	42584570	1948	1950	1950	1948	199
721	20250328	092500	42196780	1950	1950	1950	1950	0
722	20250328	092400	42196780	1950	1950	1950	1950	0
723	20250328	092300	42196780	1950	1950	1950	1950	0
724	20250328	092200	42196780	1950	1950	1950	1950	0
725	20250328	092100	42196780	1950	1950	1950	1950	1
726	20250328	092000	42194830	1950	1950	1950	1950	400
727	20250328	091900	41414830	1950	1950	1950	1950	0
728	20250328	091800	41414830	1950	1952	1952	1950	1043
729	20250328	091700	39380215	1950	1950	1950	1950	0
730	20250328	091600	39380215	1950	1970	1970	1950	516
731	20250328	091500	38364015	1972	1972	1972	1972	100
732	20250328	091400	38166815	1944	1944	1944	1944	0
733	20250328	091300	38166815	1944	1939	1944	1939	385
734	20250328	091200	37419505	1939	1939	1939	1939	95
735	20250328	091100	37235300	1932	1939	1939	1932	1183
736	20250328	091000	34946770	1945	1959	1959	1945	2243
737	20250328	090900	30576580	1959	1959	1959	1959	100
738	20250328	090800	30380680	1959	1959	1959	1959	479
739	20250328	090700	29442319	1951	1951	1951	1951	300
740	20250328	090600	28857019	1951	1951	1951	1951	0
741	20250328	090500	28857019	1951	1955	1955	1951	320
742	20250328	090400	28232323	1955	1979	1979	1955	1928
743	20250328	090300	24455219	1960	1960	1988	1960	9630
744	20250328	090200	5578797	1870	1870	1870	1870	0
745	20250328	090100	5578797	1870	1995	1995	1870	2775
746	20250328	090000	104005	2005	2000	2005	2000	52