KissMeData/016920/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	190300	937830282	1906	1906	1906	1906	3455
3	20250328	190200	937830282	1906	1906	1906	1906	0
4	20250328	190100	937830282	1906	1906	1906	1906	0
5	20250328	190000	937830282	1906	1906	1906	1906	0
6	20250328	185900	937830282	1906	1906	1906	1906	0
7	20250328	185800	937830282	1906	1906	1906	1906	0
8	20250328	185700	937830282	1906	1906	1906	1906	0
9	20250328	185600	937830282	1906	1906	1906	1906	0
10	20250328	185500	937830282	1906	1906	1906	1906	0
11	20250328	185400	937830282	1906	1906	1906	1906	0
12	20250328	185300	937830282	1906	1906	1906	1906	0
13	20250328	185200	937830282	1906	1906	1906	1906	0
14	20250328	185100	937830282	1906	1906	1906	1906	0
15	20250328	185000	937830282	1906	1906	1906	1906	0
16	20250328	184900	937830282	1906	1906	1906	1906	0
17	20250328	184800	937830282	1906	1906	1906	1906	0
18	20250328	184700	937830282	1906	1906	1906	1906	0
19	20250328	184600	937830282	1906	1906	1906	1906	0
20	20250328	184500	937830282	1906	1906	1906	1906	0
21	20250328	184400	937830282	1906	1906	1906	1906	0
22	20250328	184300	937830282	1906	1906	1906	1906	0
23	20250328	184200	937830282	1906	1906	1906	1906	0
24	20250328	184100	937830282	1906	1906	1906	1906	0
25	20250328	184000	937830282	1906	1906	1906	1906	0
26	20250328	183900	937830282	1906	1906	1906	1906	0
27	20250328	183800	937830282	1906	1906	1906	1906	0
28	20250328	183700	937830282	1906	1906	1906	1906	0
29	20250328	183600	937830282	1906	1906	1906	1906	0
30	20250328	183500	937830282	1906	1906	1906	1906	0
31	20250328	183400	937830282	1906	1906	1906	1906	0
32	20250328	183300	937830282	1906	1906	1906	1906	3455
33	20250328	183200	937830282	1906	1906	1906	1906	0
34	20250328	183100	937830282	1906	1906	1906	1906	0
35	20250328	183000	937830282	1906	1906	1906	1906	0
36	20250328	182900	937830282	1906	1906	1906	1906	0
37	20250328	182800	937830282	1906	1906	1906	1906	0
38	20250328	182700	937830282	1906	1906	1906	1906	0
39	20250328	182600	937830282	1906	1906	1906	1906	0
40	20250328	182500	937830282	1906	1906	1906	1906	0
41	20250328	182400	937830282	1906	1906	1906	1906	0
42	20250328	182300	937830282	1906	1906	1906	1906	0
43	20250328	182200	937830282	1906	1906	1906	1906	0
44	20250328	182100	937830282	1906	1906	1906	1906	0
45	20250328	182000	937830282	1906	1906	1906	1906	0
46	20250328	181900	937830282	1906	1906	1906	1906	0
47	20250328	181800	937830282	1906	1906	1906	1906	0
48	20250328	181700	937830282	1906	1906	1906	1906	0
49	20250328	181600	937830282	1906	1906	1906	1906	0
50	20250328	181500	937830282	1906	1906	1906	1906	0
51	20250328	181400	937830282	1906	1906	1906	1906	0
52	20250328	181300	937830282	1906	1906	1906	1906	0
53	20250328	181200	937830282	1906	1906	1906	1906	0
54	20250328	181100	937830282	1906	1906	1906	1906	0
55	20250328	181000	937830282	1906	1906	1906	1906	0
56	20250328	180900	937830282	1906	1906	1906	1906	0
57	20250328	180800	937830282	1906	1906	1906	1906	0
58	20250328	180700	937830282	1906	1906	1906	1906	0
59	20250328	180600	937830282	1906	1906	1906	1906	0
60	20250328	180500	937830282	1906	1906	1906	1906	0
61	20250328	180400	937830282	1906	1906	1906	1906	0
62	20250328	180300	937830282	1906	1906	1906	1906	3455
63	20250328	180200	937830282	1906	1906	1906	1906	0
64	20250328	180100	937830282	1906	1906	1906	1906	0
65	20250328	180000	937830282	1906	1906	1906	1906	0
66	20250328	175900	937830282	1906	1906	1906	1906	0
67	20250328	175800	937830282	1906	1906	1906	1906	0
68	20250328	175700	937830282	1906	1906	1906	1906	0
69	20250328	175600	937830282	1906	1906	1906	1906	0
70	20250328	175500	937830282	1906	1906	1906	1906	0
71	20250328	175400	937830282	1906	1906	1906	1906	0
72	20250328	175300	937830282	1906	1906	1906	1906	0
73	20250328	175200	937830282	1906	1906	1906	1906	0
74	20250328	175100	937830282	1906	1906	1906	1906	0
75	20250328	175000	937830282	1906	1906	1906	1906	0
76	20250328	174900	937830282	1906	1906	1906	1906	0
77	20250328	174800	937830282	1906	1906	1906	1906	0
78	20250328	174700	937830282	1906	1906	1906	1906	0
79	20250328	174600	937830282	1906	1906	1906	1906	0
80	20250328	174500	937830282	1906	1906	1906	1906	0
81	20250328	174400	937830282	1906	1906	1906	1906	0
82	20250328	174300	937830282	1906	1906	1906	1906	0
83	20250328	174200	937830282	1906	1906	1906	1906	0
84	20250328	174100	937830282	1906	1906	1906	1906	0
85	20250328	174000	937830282	1906	1906	1906	1906	0
86	20250328	173900	937830282	1906	1906	1906	1906	0
87	20250328	173800	937830282	1906	1906	1906	1906	0
88	20250328	173700	937830282	1906	1906	1906	1906	0
89	20250328	173600	937830282	1906	1906	1906	1906	0
90	20250328	173500	937830282	1906	1906	1906	1906	0
91	20250328	173400	937830282	1906	1906	1906	1906	0
92	20250328	173300	937830282	1906	1906	1906	1906	3455
93	20250328	173200	937830282	1906	1906	1906	1906	0
94	20250328	173100	937830282	1906	1906	1906	1906	0
95	20250328	173000	937830282	1906	1906	1906	1906	0
96	20250328	172900	937830282	1906	1906	1906	1906	0
97	20250328	172800	937830282	1906	1906	1906	1906	0
98	20250328	172700	937830282	1906	1906	1906	1906	0
99	20250328	172600	937830282	1906	1906	1906	1906	0
100	20250328	172500	937830282	1906	1906	1906	1906	0
101	20250328	172400	937830282	1906	1906	1906	1906	0
102	20250328	172300	937830282	1906	1906	1906	1906	0
103	20250328	172200	937830282	1906	1906	1906	1906	0
104	20250328	172100	937830282	1906	1906	1906	1906	0
105	20250328	172000	937830282	1906	1906	1906	1906	0
106	20250328	171900	937830282	1906	1906	1906	1906	0
107	20250328	171800	937830282	1906	1906	1906	1906	0
108	20250328	171700	937830282	1906	1906	1906	1906	0
109	20250328	171600	937830282	1906	1906	1906	1906	0
110	20250328	171500	937830282	1906	1906	1906	1906	0
111	20250328	171400	937830282	1906	1906	1906	1906	0
112	20250328	171300	937830282	1906	1906	1906	1906	0
113	20250328	171200	937830282	1906	1906	1906	1906	0
114	20250328	171100	937830282	1906	1906	1906	1906	0
115	20250328	171000	937830282	1906	1906	1906	1906	0
116	20250328	170900	937830282	1906	1906	1906	1906	0
117	20250328	170800	937830282	1906	1906	1906	1906	0
118	20250328	170700	937830282	1906	1906	1906	1906	0
119	20250328	170600	937830282	1906	1906	1906	1906	0
120	20250328	170500	937830282	1906	1906	1906	1906	0
121	20250328	170400	937830282	1906	1906	1906	1906	0
122	20250328	170300	937830282	1906	1906	1906	1906	3455
123	20250328	170200	937830282	1906	1906	1906	1906	0
124	20250328	170100	937830282	1906	1906	1906	1906	0
125	20250328	170000	937830282	1906	1906	1906	1906	0
126	20250328	165900	937830282	1906	1906	1906	1906	0
127	20250328	165800	937830282	1906	1906	1906	1906	0
128	20250328	165700	937830282	1906	1906	1906	1906	0
129	20250328	165600	937830282	1906	1906	1906	1906	0
130	20250328	165500	937830282	1906	1906	1906	1906	0
131	20250328	165400	937830282	1906	1906	1906	1906	0
132	20250328	165300	937830282	1906	1906	1906	1906	0
133	20250328	165200	937830282	1906	1906	1906	1906	0
134	20250328	165100	937830282	1906	1906	1906	1906	0
135	20250328	165000	937830282	1906	1906	1906	1906	0
136	20250328	164900	937830282	1906	1906	1906	1906	0
137	20250328	164800	937830282	1906	1906	1906	1906	0
138	20250328	164700	937830282	1906	1906	1906	1906	0
139	20250328	164600	937830282	1906	1906	1906	1906	0
140	20250328	164500	937830282	1906	1906	1906	1906	0
141	20250328	164400	937830282	1906	1906	1906	1906	0
142	20250328	164300	937830282	1906	1906	1906	1906	0
143	20250328	164200	937830282	1906	1906	1906	1906	0
144	20250328	164100	937830282	1906	1906	1906	1906	0
145	20250328	164000	937830282	1906	1906	1906	1906	0
146	20250328	163900	937830282	1906	1906	1906	1906	0
147	20250328	163800	937830282	1906	1906	1906	1906	0
148	20250328	163700	937830282	1906	1906	1906	1906	0
149	20250328	163600	937830282	1906	1906	1906	1906	0
150	20250328	163500	937830282	1906	1906	1906	1906	0
151	20250328	163400	937830282	1906	1906	1906	1906	0
152	20250328	163300	937830282	1906	1906	1906	1906	3455
153	20250328	163200	937830282	1906	1906	1906	1906	0
154	20250328	163100	937830282	1906	1906	1906	1906	0
155	20250328	163000	937830282	1906	1906	1906	1906	0
156	20250328	162900	937830282	1906	1906	1906	1906	0
157	20250328	162800	937830282	1906	1906	1906	1906	0
158	20250328	162700	937830282	1906	1906	1906	1906	0
159	20250328	162600	937830282	1906	1906	1906	1906	0
160	20250328	162500	937830282	1906	1906	1906	1906	0
161	20250328	162400	937830282	1906	1906	1906	1906	0
162	20250328	162300	937830282	1906	1906	1906	1906	0
163	20250328	162200	937830282	1906	1906	1906	1906	0
164	20250328	162100	937830282	1906	1906	1906	1906	0
165	20250328	162000	937830282	1906	1906	1906	1906	0
166	20250328	161900	937830282	1906	1906	1906	1906	0
167	20250328	161800	937830282	1906	1906	1906	1906	0
168	20250328	161700	937830282	1906	1906	1906	1906	0
169	20250328	161600	937830282	1906	1906	1906	1906	0
170	20250328	161500	937830282	1906	1906	1906	1906	0
171	20250328	161400	937830282	1906	1906	1906	1906	0
172	20250328	161300	937830282	1906	1906	1906	1906	0
173	20250328	161200	937830282	1906	1906	1906	1906	0
174	20250328	161100	937830282	1906	1906	1906	1906	0
175	20250328	161000	937830282	1906	1906	1906	1906	0
176	20250328	160900	937830282	1906	1906	1906	1906	0
177	20250328	160800	937830282	1906	1906	1906	1906	0
178	20250328	160700	937830282	1906	1906	1906	1906	0
179	20250328	160600	937830282	1906	1906	1906	1906	0
180	20250328	160500	937830282	1906	1906	1906	1906	0
181	20250328	160400	937830282	1906	1906	1906	1906	0
182	20250328	160300	937830282	1906	1906	1906	1906	3455
183	20250328	160200	937830282	1906	1906	1906	1906	0
184	20250328	160100	937830282	1906	1906	1906	1906	0
185	20250328	160000	937830282	1906	1906	1906	1906	0
186	20250328	155900	937830282	1906	1906	1906	1906	0
187	20250328	155800	937830282	1906	1906	1906	1906	0
188	20250328	155700	937830282	1906	1906	1906	1906	0
189	20250328	155600	937830282	1906	1906	1906	1906	0
190	20250328	155500	937830282	1906	1906	1906	1906	0
191	20250328	155400	937830282	1906	1906	1906	1906	0
192	20250328	155300	937830282	1906	1906	1906	1906	0
193	20250328	155200	937830282	1906	1906	1906	1906	0
194	20250328	155100	937830282	1906	1906	1906	1906	0
195	20250328	155000	937830282	1906	1906	1906	1906	0
196	20250328	154900	937830282	1906	1906	1906	1906	0
197	20250328	154800	937830282	1906	1906	1906	1906	0
198	20250328	154700	937830282	1906	1906	1906	1906	0
199	20250328	154600	937830282	1906	1906	1906	1906	0
200	20250328	154500	937830282	1906	1906	1906	1906	0
201	20250328	154400	937830282	1906	1906	1906	1906	0
202	20250328	154300	937830282	1906	1906	1906	1906	0
203	20250328	154200	937830282	1906	1906	1906	1906	0
204	20250328	154100	937830282	1906	1906	1906	1906	0
205	20250328	154000	937830282	1906	1906	1906	1906	0
206	20250328	153900	937830282	1906	1906	1906	1906	0
207	20250328	153800	937830282	1906	1906	1906	1906	0
208	20250328	153700	937830282	1906	1906	1906	1906	0
209	20250328	153600	937830282	1906	1906	1906	1906	0
210	20250328	153500	937830282	1906	1906	1906	1906	0
211	20250328	153400	937830282	1906	1906	1906	1906	0
212	20250328	153300	937830282	1906	1906	1906	1906	3455
213	20250328	153200	937830282	1906	1906	1906	1906	0
214	20250328	153100	937830282	1906	1906	1906	1906	0
215	20250328	153000	937830282	1906	1906	1906	1906	3455
216	20250328	152900	931245052	1905	1905	1905	1905	0
217	20250328	152800	931245052	1905	1905	1905	1905	0
218	20250328	152700	931245052	1905	1905	1905	1905	0
219	20250328	152600	931245052	1905	1905	1905	1905	0
220	20250328	152500	931245052	1905	1905	1905	1905	0
221	20250328	152400	931245052	1905	1905	1905	1905	0
222	20250328	152300	931245052	1905	1905	1905	1905	0
223	20250328	152200	931245052	1905	1905	1905	1905	0
224	20250328	152100	931245052	1905	1905	1905	1905	0
225	20250328	152000	931245052	1905	1905	1905	1905	0
226	20250328	151900	931245052	1905	1908	1911	1904	759
227	20250328	151800	929797001	1904	1907	1909	1903	1008
228	20250328	151700	927877304	1910	1907	1910	1907	1101
229	20250328	151600	925777394	1910	1910	1910	1907	305
230	20250328	151500	925195686	1910	1907	1910	1907	344
231	20250328	151400	924539615	1906	1904	1906	1904	408
232	20250328	151300	923761983	1904	1904	1904	1904	9
233	20250328	151200	923744847	1904	1902	1904	1901	719
234	20250328	151100	922376880	1902	1902	1902	1902	57
235	20250328	151000	922268466	1901	1902	1902	1901	78
236	20250328	150900	922120111	1902	1902	1902	1902	150
237	20250328	150800	921834811	1902	1902	1902	1902	35
238	20250328	150700	921768241	1902	1902	1902	1902	1
239	20250328	150600	921766339	1898	1898	1898	1898	10
240	20250328	150500	921747359	1902	1897	1902	1897	1240
241	20250328	150400	919395064	1897	1896	1897	1896	1805
242	20250328	150300	915971746	1896	1895	1896	1890	1708
243	20250328	150200	912735132	1890	1901	1901	1890	5602
244	20250328	150100	902138830	1901	1900	1901	1900	1385
245	20250328	150000	899507328	1903	1900	1903	1900	1429
246	20250328	145900	896792225	1901	1901	1901	1901	60
247	20250328	145800	896678165	1901	1901	1901	1901	50
248	20250328	145700	896583115	1901	1899	1901	1899	604
249	20250328	145600	895435515	1897	1895	1897	1895	677
250	20250328	145500	894151864	1895	1894	1895	1894	1817
251	20250328	145400	890709612	1893	1895	1895	1893	3613
252	20250328	145300	883863546	1894	1894	1894	1894	101
253	20250328	145200	883672252	1894	1900	1900	1894	1105
254	20250328	145100	881573376	1900	1900	1900	1900	0
255	20250328	145000	881573376	1900	1900	1900	1900	0
256	20250328	144900	881573376	1900	1900	1900	1900	1
257	20250328	144800	881571476	1893	1895	1895	1893	315
258	20250328	144700	880975026	1901	1901	1901	1901	1
259	20250328	144600	880973125	1895	1895	1895	1895	0
260	20250328	144500	880973125	1895	1894	1895	1894	1000
261	20250328	144400	879078126	1890	1889	1893	1889	4003
262	20250328	144300	871507606	1888	1888	1888	1888	1
263	20250328	144200	871505718	1889	1889	1889	1889	248
264	20250328	144100	871037246	1889	1889	1889	1889	0
265	20250328	144000	871037246	1889	1887	1889	1887	692
266	20250328	143900	869731418	1887	1887	1887	1887	1048
267	20250328	143800	867753842	1885	1886	1886	1885	3350
268	20250328	143700	861437742	1886	1886	1886	1886	355
269	20250328	143600	860768212	1886	1886	1886	1886	699
270	20250328	143500	859449898	1886	1886	1886	1886	1
271	20250328	143400	859448012	1886	1886	1886	1886	0
272	20250328	143300	859448012	1886	1886	1886	1884	200
273	20250328	143200	859070918	1887	1889	1889	1887	735
274	20250328	143100	857683247	1889	1890	1890	1889	276
275	20250328	143000	857161824	1891	1892	1892	1891	137
276	20250328	142900	856902674	1892	1892	1892	1892	0
277	20250328	142800	856902674	1892	1892	1892	1892	17
278	20250328	142700	856870510	1891	1892	1892	1891	110
279	20250328	142600	856662490	1891	1891	1891	1891	200
280	20250328	142500	856284290	1891	1891	1891	1891	5
281	20250328	142400	856274835	1890	1890	1890	1890	455
282	20250328	142300	855414885	1891	1891	1891	1891	5
283	20250328	142200	855405430	1889	1889	1889	1889	23
284	20250328	142100	855361983	1888	1893	1893	1888	81
285	20250328	142000	855209050	1889	1888	1889	1888	8
286	20250328	141900	855193943	1886	1886	1886	1886	2
287	20250328	141800	855190171	1889	1893	1893	1889	192
288	20250328	141700	854827448	1894	1894	1894	1894	3
289	20250328	141600	854821766	1894	1894	1894	1894	2
290	20250328	141500	854817978	1894	1901	1901	1881	7390
291	20250328	141400	840830722	1901	1904	1904	1901	259
292	20250328	141300	840338331	1904	1904	1904	1904	0
293	20250328	141200	840338331	1904	1904	1904	1904	0
294	20250328	141100	840338331	1904	1904	1904	1904	0
295	20250328	141000	840338331	1904	1904	1904	1904	1
296	20250328	140900	840336427	1901	1905	1905	1901	239
297	20250328	140800	839881516	1905	1905	1905	1905	30
298	20250328	140700	839824366	1906	1906	1906	1906	0
299	20250328	140600	839824366	1906	1905	1906	1905	97
300	20250328	140500	839639510	1905	1905	1905	1905	3
301	20250328	140400	839633795	1905	1905	1905	1905	5
302	20250328	140300	839624270	1905	1906	1906	1905	18
303	20250328	140200	839589972	1906	1906	1906	1906	47
304	20250328	140100	839500390	1906	1906	1906	1906	6
305	20250328	140000	839488954	1906	1906	1906	1906	0
306	20250328	135900	839488954	1906	1906	1906	1906	105
307	20250328	135800	839288824	1906	1906	1906	1906	2
308	20250328	135700	839285012	1906	1906	1906	1906	404
309	20250328	135600	838514988	1906	1900	1906	1900	1399
310	20250328	135500	835856413	1898	1896	1898	1896	696
311	20250328	135400	834535661	1895	1892	1895	1891	1329
312	20250328	135300	832021518	1894	1884	1898	1883	530
313	20250328	135200	831017827	1880	1889	1889	1880	1245
314	20250328	135100	828671816	1889	1894	1895	1889	4195
315	20250328	135000	820732152	1890	1890	1893	1890	1595
316	20250328	134900	817714467	1893	1898	1898	1893	6687
317	20250328	134800	805041366	1899	1901	1901	1899	8216
318	20250328	134700	789429512	1901	1905	1905	1901	3932
319	20250328	134600	781952887	1905	1907	1907	1905	500
320	20250328	134500	780999785	1907	1908	1908	1907	291
321	20250328	134400	780444683	1908	1908	1908	1908	1150
322	20250328	134300	778250483	1909	1909	1909	1909	1000
323	20250328	134200	776341483	1909	1910	1910	1909	708
324	20250328	134100	774989387	1910	1912	1912	1910	2687
325	20250328	134000	769855674	1912	1912	1912	1912	0
326	20250328	133900	769855674	1912	1912	1912	1912	186
327	20250328	133800	769500042	1913	1913	1913	1913	2
328	20250328	133700	769496216	1913	1914	1914	1913	851
329	20250328	133600	767868218	1914	1914	1914	1914	1
330	20250328	133500	767866304	1913	1913	1913	1913	251
331	20250328	133400	767386141	1914	1913	1914	1913	345
332	20250328	133300	766725911	1913	1914	1914	1913	212
333	20250328	133200	766320354	1913	1913	1913	1913	100
334	20250328	133100	766129054	1914	1914	1914	1914	151
335	20250328	133000	765840040	1913	1913	1913	1913	0
336	20250328	132900	765840040	1913	1913	1913	1913	0
337	20250328	132800	765840040	1913	1913	1913	1913	301
338	20250328	132700	765264227	1912	1913	1913	1912	190
339	20250328	132600	764900847	1912	1912	1912	1912	203
340	20250328	132500	764512711	1914	1914	1914	1914	0
341	20250328	132400	764512711	1914	1914	1914	1914	100
342	20250328	132300	764321311	1914	1914	1914	1912	154
343	20250328	132200	764026739	1914	1914	1914	1914	376
344	20250328	132100	763307075	1914	1915	1915	1914	286
345	20250328	132000	762759626	1916	1916	1916	1916	102
346	20250328	131900	762564194	1916	1917	1917	1916	600
347	20250328	131800	761414386	1917	1917	1917	1917	213
348	20250328	131700	761006065	1918	1920	1920	1918	17
349	20250328	131600	760973446	1921	1922	1922	1921	3
350	20250328	131500	760967682	1920	1920	1920	1920	0
351	20250328	131400	760967682	1920	1921	1921	1920	3107
352	20250328	131300	755002141	1923	1923	1923	1923	0
353	20250328	131200	755002141	1923	1923	1923	1923	0
354	20250328	131100	755002141	1923	1923	1923	1923	1277
355	20250328	131000	752546470	1925	1925	1925	1925	0
356	20250328	130900	752546470	1925	1925	1925	1925	0
357	20250328	130800	752546470	1925	1926	1926	1925	128
358	20250328	130700	752300030	1929	1929	1929	1929	0
359	20250328	130600	752300030	1929	1929	1929	1929	440
360	20250328	130500	751451270	1929	1929	1929	1929	11
361	20250328	130400	751430051	1929	1929	1929	1929	0
362	20250328	130300	751430051	1929	1929	1929	1929	50
363	20250328	130200	751333601	1929	1929	1929	1929	29
364	20250328	130100	751277660	1929	1929	1929	1929	0
365	20250328	130000	751277660	1929	1929	1929	1929	5
366	20250328	125900	751268015	1930	1930	1930	1930	0
367	20250328	125800	751268015	1930	1930	1930	1930	0
368	20250328	125700	751268015	1930	1918	1930	1918	531
369	20250328	125600	750248661	1918	1918	1918	1918	0
370	20250328	125500	750248661	1918	1918	1918	1918	59
371	20250328	125400	750135499	1916	1918	1918	1916	1805
372	20250328	125300	746675104	1919	1919	1919	1919	11
373	20250328	125200	746653995	1919	1919	1919	1919	0
374	20250328	125100	746653995	1919	1919	1919	1919	10
375	20250328	125000	746634805	1919	1919	1919	1919	639
376	20250328	124900	745408564	1919	1919	1919	1919	10
377	20250328	124800	745389374	1918	1919	1919	1918	5726
378	20250328	124700	734405498	1920	1920	1920	1920	0
379	20250328	124600	734405498	1920	1920	1920	1920	0
380	20250328	124500	734405498	1920	1919	1920	1919	15
381	20250328	124400	734376707	1919	1926	1926	1919	4581
382	20250328	124300	725578919	1924	1924	1924	1924	0
383	20250328	124200	725578919	1924	1926	1926	1924	1007
384	20250328	124100	723641328	1926	1926	1926	1926	7
385	20250328	124000	723627846	1928	1928	1928	1928	100
386	20250328	123900	723435046	1928	1928	1928	1928	101
387	20250328	123800	723240318	1930	1930	1930	1930	300
388	20250328	123700	722661318	1929	1930	1930	1929	245
389	20250328	123600	722188683	1930	1930	1930	1930	0
390	20250328	123500	722188683	1930	1930	1930	1930	199
391	20250328	123400	721804613	1930	1930	1930	1930	51
392	20250328	123300	721706183	1931	1931	1931	1931	1
393	20250328	123200	721704252	1927	1926	1927	1926	2032
394	20250328	123100	717789259	1924	1924	1924	1924	0
395	20250328	123000	717789259	1924	1924	1924	1924	0
396	20250328	122900	717789259	1924	1924	1924	1924	0
397	20250328	122800	717789259	1924	1927	1927	1924	722
398	20250328	122700	716399224	1927	1927	1927	1927	0
399	20250328	122600	716399224	1927	1926	1927	1926	256
400	20250328	122500	715905925	1926	1926	1926	1926	0
401	20250328	122400	715905925	1926	1926	1926	1926	0
402	20250328	122300	715905925	1926	1926	1926	1926	9
403	20250328	122200	715888591	1931	1931	1931	1931	1
404	20250328	122100	715886660	1927	1931	1931	1927	644
405	20250328	122000	714645564	1932	1932	1932	1932	0
406	20250328	121900	714645564	1932	1932	1932	1932	1000
407	20250328	121800	712713564	1932	1932	1932	1932	0
408	20250328	121700	712713564	1932	1932	1932	1932	0
409	20250328	121600	712713564	1932	1927	1932	1927	246
410	20250328	121500	712239517	1932	1932	1932	1932	245
411	20250328	121400	711766177	1933	1933	1933	1933	1
412	20250328	121300	711764244	1927	1927	1927	1927	17
413	20250328	121200	711731485	1927	1927	1927	1927	0
414	20250328	121100	711731485	1927	1927	1927	1927	153
415	20250328	121000	711436654	1933	1933	1933	1933	0
416	20250328	120900	711436654	1933	1933	1933	1933	20
417	20250328	120800	711397994	1933	1933	1933	1933	1
418	20250328	120700	711396061	1926	1926	1926	1926	80
419	20250328	120600	711241981	1927	1929	1929	1927	438
420	20250328	120500	710397721	1930	1930	1930	1930	1
421	20250328	120400	710395791	1929	1929	1929	1929	0
422	20250328	120300	710395791	1929	1929	1929	1929	0
423	20250328	120200	710395791	1929	1931	1931	1929	224
424	20250328	120100	709963691	1928	1928	1928	1928	0
425	20250328	120000	709963691	1928	1928	1928	1928	0
426	20250328	115900	709963691	1928	1928	1928	1928	0
427	20250328	115800	709963691	1928	1927	1928	1927	562
428	20250328	115700	708880217	1925	1925	1925	1925	514
429	20250328	115600	707890767	1925	1925	1925	1925	764
430	20250328	115500	706420067	1925	1925	1925	1925	0
431	20250328	115400	706420067	1925	1925	1925	1925	645
432	20250328	115300	705178442	1926	1926	1926	1926	81
433	20250328	115200	705022436	1925	1926	1926	1925	1350
434	20250328	115100	702423336	1927	1927	1927	1927	115
435	20250328	115000	702201731	1927	1926	1927	1926	404
436	20250328	114900	701423622	1927	1927	1927	1927	1
437	20250328	114800	701421695	1928	1928	1928	1928	1
438	20250328	114700	701419767	1926	1926	1926	1926	0
439	20250328	114600	701419767	1926	1926	1926	1926	0
440	20250328	114500	701419767	1926	1926	1926	1926	250
441	20250328	114400	700938267	1926	1926	1926	1926	10
442	20250328	114300	700919007	1927	1927	1927	1927	1611
443	20250328	114200	697814610	1927	1928	1928	1927	3032
444	20250328	114100	691969914	1933	1933	1933	1933	0
445	20250328	114000	691969914	1933	1933	1933	1933	2
446	20250328	113900	691966048	1933	1933	1933	1933	2
447	20250328	113800	691962182	1933	1928	1933	1928	742
448	20250328	113700	690531596	1928	1928	1928	1928	0
449	20250328	113600	690531596	1928	1933	1934	1928	5012
450	20250328	113500	680838470	1934	1934	1934	1934	5000
451	20250328	113400	671168470	1934	1935	1935	1930	130
452	20250328	113300	670917526	1935	1935	1935	1935	0
453	20250328	113200	670917526	1935	1935	1935	1935	0
454	20250328	113100	670917526	1935	1935	1935	1935	0
455	20250328	113000	670917526	1935	1935	1935	1935	1
456	20250328	112900	670915591	1928	1928	1928	1928	0
457	20250328	112800	670915591	1928	1928	1928	1928	0
458	20250328	112700	670915591	1928	1929	1929	1928	2617
459	20250328	112600	665868400	1936	1936	1936	1936	1
460	20250328	112500	665866464	1930	1930	1930	1930	0
461	20250328	112400	665866464	1930	1930	1930	1930	0
462	20250328	112300	665866464	1930	1931	1931	1930	4370
463	20250328	112200	657431531	1931	1938	1938	1931	4000
464	20250328	112100	649690469	1940	1937	1940	1937	740
465	20250328	112000	648255935	1937	1937	1937	1937	0
466	20250328	111900	648255935	1937	1937	1937	1937	1
467	20250328	111800	648253998	1934	1934	1934	1934	0
468	20250328	111700	648253998	1934	1934	1934	1934	95
469	20250328	111600	648070268	1934	1935	1935	1934	643
470	20250328	111500	646826589	1938	1937	1938	1937	100
471	20250328	111400	646632885	1937	1937	1937	1937	300
472	20250328	111300	646051785	1937	1937	1937	1937	1000
473	20250328	111200	644114785	1934	1934	1934	1934	1
474	20250328	111100	644112851	1934	1934	1934	1934	0
475	20250328	111000	644112851	1934	1934	1934	1934	48
476	20250328	110900	644020019	1934	1934	1934	1934	0
477	20250328	110800	644020019	1934	1934	1934	1934	0
478	20250328	110700	644020019	1934	1934	1934	1934	0
479	20250328	110600	644020019	1934	1934	1934	1934	50
480	20250328	110500	643923319	1934	1934	1934	1934	5
481	20250328	110400	643913649	1938	1938	1938	1938	105
482	20250328	110300	643710159	1938	1939	1939	1937	2016
483	20250328	110200	639803188	1938	1938	1938	1938	0
484	20250328	110100	639803188	1938	1938	1938	1938	84
485	20250328	110000	639640396	1934	1934	1934	1934	0
486	20250328	105900	639640396	1934	1934	1934	1934	13
487	20250328	105800	639615254	1933	1932	1935	1932	437
488	20250328	105700	638770393	1932	1930	1932	1930	21
489	20250328	105600	638729823	1932	1930	1932	1930	200
490	20250328	105500	638343763	1930	1930	1930	1930	0
491	20250328	105400	638343763	1930	1932	1932	1930	639
492	20250328	105300	637110015	1932	1932	1932	1932	390
493	20250328	105200	636356535	1932	1932	1932	1932	171
494	20250328	105100	636026163	1930	1930	1930	1930	50
495	20250328	105000	635929663	1930	1934	1934	1930	292
496	20250328	104900	635365346	1940	1937	1940	1934	570
497	20250328	104800	634261406	1933	1933	1933	1933	0
498	20250328	104700	634261406	1933	1933	1933	1933	0
499	20250328	104600	634261406	1933	1931	1933	1929	5019
500	20250328	104500	624569725	1931	1931	1931	1931	0
501	20250328	104400	624569725	1931	1931	1931	1931	1755
502	20250328	104300	621180820	1930	1930	1930	1930	7
503	20250328	104200	621167310	1930	1930	1930	1930	356
504	20250328	104100	620480230	1930	1932	1932	1930	512
505	20250328	104000	619491672	1932	1940	1940	1932	1882
506	20250328	103900	615849738	1940	1940	1940	1940	0
507	20250328	103800	615849738	1940	1940	1940	1940	0
508	20250328	103700	615849738	1940	1940	1940	1940	488
509	20250328	103600	614903018	1940	1940	1940	1940	258
510	20250328	103500	614402498	1940	1938	1940	1937	1101
511	20250328	103400	612267497	1938	1939	1939	1938	76
512	20250328	103300	612120199	1943	1943	1943	1943	0
513	20250328	103200	612120199	1943	1943	1943	1943	0
514	20250328	103100	612120199	1943	1943	1943	1943	1
515	20250328	103000	612118256	1944	1944	1944	1944	1
516	20250328	102900	612116312	1937	1937	1937	1937	1
517	20250328	102800	612114375	1943	1935	1943	1935	4793
518	20250328	102700	602836089	1935	1935	1935	1935	490
519	20250328	102600	601887939	1935	1938	1938	1935	149
520	20250328	102500	601599618	1938	1938	1938	1938	3
521	20250328	102400	601593804	1938	1934	1939	1934	510
522	20250328	102300	600606563	1938	1943	1943	1935	527
523	20250328	102200	599585683	1949	1949	1949	1949	1
524	20250328	102100	599583734	1950	1946	1959	1946	102
525	20250328	102000	599385164	1946	1947	1947	1946	105
526	20250328	101900	599180830	1947	1937	1947	1937	70
527	20250328	101800	599045125	1941	1941	1941	1941	131
528	20250328	101700	598790854	1942	1942	1942	1942	892
529	20250328	101600	597058590	1942	1942	1942	1942	105
530	20250328	101500	596854680	1942	1942	1942	1942	101
531	20250328	101400	596658538	1943	1943	1943	1943	300
532	20250328	101300	596075638	1943	1944	1944	1943	510
533	20250328	101200	595084208	1944	1944	1944	1944	10
534	20250328	101100	595064768	1944	1929	1944	1929	754
535	20250328	101000	593606807	1928	1921	1928	1921	1547
536	20250328	100900	590634323	1929	1922	1931	1921	300
537	20250328	100800	590057472	1921	1918	1921	1918	1196
538	20250328	100700	587761441	1918	1920	1920	1918	154
539	20250328	100600	587465777	1920	1920	1920	1920	30
540	20250328	100500	587408177	1920	1919	1922	1919	931
541	20250328	100400	585620822	1919	1901	1919	1901	1283
542	20250328	100300	583171570	1901	1905	1905	1901	1415
543	20250328	100200	580481591	1904	1904	1906	1901	7224
544	20250328	100100	566736161	1903	1906	1906	1903	456
545	20250328	100000	565867920	1913	1907	1914	1905	1358
546	20250328	095900	563279722	1907	1913	1914	1907	2496
547	20250328	095800	558517113	1911	1911	1911	1907	4664
548	20250328	095700	549610505	1919	1916	1920	1910	4702
549	20250328	095600	540603877	1920	1916	1920	1911	4860
550	20250328	095500	531298836	1919	1920	1920	1918	1110
551	20250328	095400	529168747	1929	1928	1934	1927	2032
552	20250328	095300	525250626	1928	1925	1928	1925	282
553	20250328	095200	524707493	1924	1917	1924	1916	3171
554	20250328	095100	518625581	1916	1917	1917	1916	2206
555	20250328	095000	514398446	1916	1914	1916	1914	378
556	20250328	094900	513674946	1917	1920	1920	1907	6308
557	20250328	094800	501617783	1920	1921	1921	1920	717
558	20250328	094700	500240974	1924	1925	1925	1924	130
559	20250328	094600	499990753	1925	1926	1926	1920	10108
560	20250328	094500	480557981	1926	1928	1930	1926	2777
561	20250328	094400	475205709	1929	1935	1935	1929	3359
562	20250328	094300	468718853	1935	1939	1939	1935	3020
563	20250328	094200	462863784	1939	1934	1940	1934	7236
564	20250328	094100	448844501	1931	1935	1935	1931	935
565	20250328	094000	447036026	1938	1942	1942	1937	2726
566	20250328	093900	441746992	1943	1950	1950	1943	3957
567	20250328	093800	434049728	1956	1956	1956	1956	62
568	20250328	093700	433928456	1957	1953	1958	1952	2319
569	20250328	093600	429401413	1960	1960	1960	1960	0
570	20250328	093500	429401413	1960	1958	1960	1957	352
571	20250328	093400	428712184	1950	1950	1950	1950	2870
572	20250328	093300	423115684	1950	1951	1951	1944	7299
573	20250328	093200	408891379	1951	1950	1957	1950	3462
574	20250328	093100	402133403	1955	1955	1957	1950	4894
575	20250328	093000	392576841	1955	1956	1956	1951	4826
576	20250328	092900	383151975	1951	1980	1980	1951	4566
577	20250328	092800	374172020	1980	1986	1987	1980	2891
578	20250328	092700	368436706	1987	1989	1989	1986	1265
579	20250328	092600	365923294	1989	1989	1989	1989	0
580	20250328	092500	365923294	1989	1987	1989	1987	1570
581	20250328	092400	362800669	1987	1986	1987	1985	1248
582	20250328	092300	360321929	1986	1996	1996	1986	3794
583	20250328	092200	352762601	1997	1996	2000	1996	821
584	20250328	092100	351123059	1995	1999	2000	1993	1223
585	20250328	092000	348680284	1993	1995	1995	1993	1124
586	20250328	091900	346439904	1989	2005	2005	1988	12657
587	20250328	091800	321129081	2005	2010	2010	2005	4373
588	20250328	091700	312358508	2010	2012	2015	2005	6851
589	20250328	091600	298598692	2005	2035	2035	2005	6531
590	20250328	091500	285437914	2035	2050	2050	2035	10950
591	20250328	091400	263060319	2045	2040	2045	2010	7540
592	20250328	091300	247739269	2040	2020	2040	2020	3393
593	20250328	091200	240845614	2025	2017	2045	2010	6061
594	20250328	091100	228609577	2015	2040	2045	2000	16139
595	20250328	091000	196085132	2040	2015	2045	2005	10816
596	20250328	090900	174213202	2010	1980	2060	1977	11727
597	20250328	090800	150609886	2000	1989	2000	1977	3595
598	20250328	090700	143448624	2000	1952	2000	1951	7138
599	20250328	090600	129460743	1952	1930	1952	1930	12486
600	20250328	090500	105199164	1939	1952	1956	1927	6941
601	20250328	090400	91728293	1956	1938	1956	1921	6454
602	20250328	090300	79226872	1927	1977	1982	1905	13373
603	20250328	090200	53196471	1972	1971	1973	1956	2759
604	20250328	090100	47760266	1971	1959	1989	1923	8204
605	20250328	090000	31725439	1960	2015	2015	1900	16119