KissMeData/032280/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	191400	149553320	1930	1930	1930	1930	4000
3	20250327	191300	149553320	1930	1930	1930	1930	0
4	20250327	191200	149553320	1930	1930	1930	1930	0
5	20250327	191100	149553320	1930	1930	1930	1930	0
6	20250327	191000	149553320	1930	1930	1930	1930	0
7	20250327	190900	149553320	1930	1930	1930	1930	0
8	20250327	190800	149553320	1930	1930	1930	1930	0
9	20250327	190700	149553320	1930	1930	1930	1930	0
10	20250327	190600	149553320	1930	1930	1930	1930	0
11	20250327	190500	149553320	1930	1930	1930	1930	0
12	20250327	190400	149553320	1930	1930	1930	1930	0
13	20250327	190300	149553320	1930	1930	1930	1930	0
14	20250327	190200	149553320	1930	1930	1930	1930	0
15	20250327	190100	149553320	1930	1930	1930	1930	0
16	20250327	190000	149553320	1930	1930	1930	1930	0
17	20250327	185900	149553320	1930	1930	1930	1930	0
18	20250327	185800	149553320	1930	1930	1930	1930	0
19	20250327	185700	149553320	1930	1930	1930	1930	0
20	20250327	185600	149553320	1930	1930	1930	1930	0
21	20250327	185500	149553320	1930	1930	1930	1930	0
22	20250327	185400	149553320	1930	1930	1930	1930	0
23	20250327	185300	149553320	1930	1930	1930	1930	0
24	20250327	185200	149553320	1930	1930	1930	1930	0
25	20250327	185100	149553320	1930	1930	1930	1930	0
26	20250327	185000	149553320	1930	1930	1930	1930	0
27	20250327	184900	149553320	1930	1930	1930	1930	0
28	20250327	184800	149553320	1930	1930	1930	1930	0
29	20250327	184700	149553320	1930	1930	1930	1930	0
30	20250327	184600	149553320	1930	1930	1930	1930	0
31	20250327	184500	149553320	1930	1930	1930	1930	0
32	20250327	184400	149553320	1930	1930	1930	1930	4000
33	20250327	184300	149553320	1930	1930	1930	1930	0
34	20250327	184200	149553320	1930	1930	1930	1930	0
35	20250327	184100	149553320	1930	1930	1930	1930	0
36	20250327	184000	149553320	1930	1930	1930	1930	0
37	20250327	183900	149553320	1930	1930	1930	1930	0
38	20250327	183800	149553320	1930	1930	1930	1930	0
39	20250327	183700	149553320	1930	1930	1930	1930	0
40	20250327	183600	149553320	1930	1930	1930	1930	0
41	20250327	183500	149553320	1930	1930	1930	1930	0
42	20250327	183400	149553320	1930	1930	1930	1930	0
43	20250327	183300	149553320	1930	1930	1930	1930	0
44	20250327	183200	149553320	1930	1930	1930	1930	0
45	20250327	183100	149553320	1930	1930	1930	1930	0
46	20250327	183000	149553320	1930	1930	1930	1930	0
47	20250327	182900	149553320	1930	1930	1930	1930	0
48	20250327	182800	149553320	1930	1930	1930	1930	0
49	20250327	182700	149553320	1930	1930	1930	1930	0
50	20250327	182600	149553320	1930	1930	1930	1930	0
51	20250327	182500	149553320	1930	1930	1930	1930	0
52	20250327	182400	149553320	1930	1930	1930	1930	0
53	20250327	182300	149553320	1930	1930	1930	1930	0
54	20250327	182200	149553320	1930	1930	1930	1930	0
55	20250327	182100	149553320	1930	1930	1930	1930	0
56	20250327	182000	149553320	1930	1930	1930	1930	0
57	20250327	181900	149553320	1930	1930	1930	1930	0
58	20250327	181800	149553320	1930	1930	1930	1930	0
59	20250327	181700	149553320	1930	1930	1930	1930	0
60	20250327	181600	149553320	1930	1930	1930	1930	0
61	20250327	181500	149553320	1930	1930	1930	1930	0
62	20250327	181400	149553320	1930	1930	1930	1930	4000
63	20250327	181300	149553320	1930	1930	1930	1930	0
64	20250327	181200	149553320	1930	1930	1930	1930	0
65	20250327	181100	149553320	1930	1930	1930	1930	0
66	20250327	181000	149553320	1930	1930	1930	1930	0
67	20250327	180900	149553320	1930	1930	1930	1930	0
68	20250327	180800	149553320	1930	1930	1930	1930	0
69	20250327	180700	149553320	1930	1930	1930	1930	0
70	20250327	180600	149553320	1930	1930	1930	1930	0
71	20250327	180500	149553320	1930	1930	1930	1930	0
72	20250327	180400	149553320	1930	1930	1930	1930	0
73	20250327	180300	149553320	1930	1930	1930	1930	0
74	20250327	180200	149553320	1930	1930	1930	1930	0
75	20250327	180100	149553320	1930	1930	1930	1930	0
76	20250327	180000	149553320	1930	1930	1930	1930	0
77	20250327	175900	149553320	1930	1930	1930	1930	0
78	20250327	175800	149553320	1930	1930	1930	1930	0
79	20250327	175700	149553320	1930	1930	1930	1930	0
80	20250327	175600	149553320	1930	1930	1930	1930	0
81	20250327	175500	149553320	1930	1930	1930	1930	0
82	20250327	175400	149553320	1930	1930	1930	1930	0
83	20250327	175300	149553320	1930	1930	1930	1930	0
84	20250327	175200	149553320	1930	1930	1930	1930	0
85	20250327	175100	149553320	1930	1930	1930	1930	0
86	20250327	175000	149553320	1930	1930	1930	1930	0
87	20250327	174900	149553320	1930	1930	1930	1930	0
88	20250327	174800	149553320	1930	1930	1930	1930	0
89	20250327	174700	149553320	1930	1930	1930	1930	0
90	20250327	174600	149553320	1930	1930	1930	1930	0
91	20250327	174500	149553320	1930	1930	1930	1930	0
92	20250327	174400	149553320	1930	1930	1930	1930	4000
93	20250327	174300	149553320	1930	1930	1930	1930	0
94	20250327	174200	149553320	1930	1930	1930	1930	0
95	20250327	174100	149553320	1930	1930	1930	1930	0
96	20250327	174000	149553320	1930	1930	1930	1930	0
97	20250327	173900	149553320	1930	1930	1930	1930	0
98	20250327	173800	149553320	1930	1930	1930	1930	0
99	20250327	173700	149553320	1930	1930	1930	1930	0
100	20250327	173600	149553320	1930	1930	1930	1930	0
101	20250327	173500	149553320	1930	1930	1930	1930	0
102	20250327	173400	149553320	1930	1930	1930	1930	0
103	20250327	173300	149553320	1930	1930	1930	1930	0
104	20250327	173200	149553320	1930	1930	1930	1930	0
105	20250327	173100	149553320	1930	1930	1930	1930	0
106	20250327	173000	149553320	1930	1930	1930	1930	0
107	20250327	172900	149553320	1930	1930	1930	1930	0
108	20250327	172800	149553320	1930	1930	1930	1930	0
109	20250327	172700	149553320	1930	1930	1930	1930	0
110	20250327	172600	149553320	1930	1930	1930	1930	0
111	20250327	172500	149553320	1930	1930	1930	1930	0
112	20250327	172400	149553320	1930	1930	1930	1930	0
113	20250327	172300	149553320	1930	1930	1930	1930	0
114	20250327	172200	149553320	1930	1930	1930	1930	0
115	20250327	172100	149553320	1930	1930	1930	1930	0
116	20250327	172000	149553320	1930	1930	1930	1930	0
117	20250327	171900	149553320	1930	1930	1930	1930	0
118	20250327	171800	149553320	1930	1930	1930	1930	0
119	20250327	171700	149553320	1930	1930	1930	1930	0
120	20250327	171600	149553320	1930	1930	1930	1930	0
121	20250327	171500	149553320	1930	1930	1930	1930	0
122	20250327	171400	149553320	1930	1930	1930	1930	4000
123	20250327	171300	149553320	1930	1930	1930	1930	0
124	20250327	171200	149553320	1930	1930	1930	1930	0
125	20250327	171100	149553320	1930	1930	1930	1930	0
126	20250327	171000	149553320	1930	1930	1930	1930	0
127	20250327	170900	149553320	1930	1930	1930	1930	0
128	20250327	170800	149553320	1930	1930	1930	1930	0
129	20250327	170700	149553320	1930	1930	1930	1930	0
130	20250327	170600	149553320	1930	1930	1930	1930	0
131	20250327	170500	149553320	1930	1930	1930	1930	0
132	20250327	170400	149553320	1930	1930	1930	1930	0
133	20250327	170300	149553320	1930	1930	1930	1930	0
134	20250327	170200	149553320	1930	1930	1930	1930	0
135	20250327	170100	149553320	1930	1930	1930	1930	0
136	20250327	170000	149553320	1930	1930	1930	1930	0
137	20250327	165900	149553320	1930	1930	1930	1930	0
138	20250327	165800	149553320	1930	1930	1930	1930	0
139	20250327	165700	149553320	1930	1930	1930	1930	0
140	20250327	165600	149553320	1930	1930	1930	1930	0
141	20250327	165500	149553320	1930	1930	1930	1930	0
142	20250327	165400	149553320	1930	1930	1930	1930	0
143	20250327	165300	149553320	1930	1930	1930	1930	0
144	20250327	165200	149553320	1930	1930	1930	1930	0
145	20250327	165100	149553320	1930	1930	1930	1930	0
146	20250327	165000	149553320	1930	1930	1930	1930	0
147	20250327	164900	149553320	1930	1930	1930	1930	0
148	20250327	164800	149553320	1930	1930	1930	1930	0
149	20250327	164700	149553320	1930	1930	1930	1930	0
150	20250327	164600	149553320	1930	1930	1930	1930	0
151	20250327	164500	149553320	1930	1930	1930	1930	0
152	20250327	164400	149553320	1930	1930	1930	1930	4000
153	20250327	164300	149553320	1930	1930	1930	1930	0
154	20250327	164200	149553320	1930	1930	1930	1930	0
155	20250327	164100	149553320	1930	1930	1930	1930	0
156	20250327	164000	149553320	1930	1930	1930	1930	0
157	20250327	163900	149553320	1930	1930	1930	1930	0
158	20250327	163800	149553320	1930	1930	1930	1930	0
159	20250327	163700	149553320	1930	1930	1930	1930	0
160	20250327	163600	149553320	1930	1930	1930	1930	0
161	20250327	163500	149553320	1930	1930	1930	1930	0
162	20250327	163400	149553320	1930	1930	1930	1930	0
163	20250327	163300	149553320	1930	1930	1930	1930	0
164	20250327	163200	149553320	1930	1930	1930	1930	0
165	20250327	163100	149553320	1930	1930	1930	1930	0
166	20250327	163000	149553320	1930	1930	1930	1930	0
167	20250327	162900	149553320	1930	1930	1930	1930	0
168	20250327	162800	149553320	1930	1930	1930	1930	0
169	20250327	162700	149553320	1930	1930	1930	1930	0
170	20250327	162600	149553320	1930	1930	1930	1930	0
171	20250327	162500	149553320	1930	1930	1930	1930	0
172	20250327	162400	149553320	1930	1930	1930	1930	0
173	20250327	162300	149553320	1930	1930	1930	1930	0
174	20250327	162200	149553320	1930	1930	1930	1930	0
175	20250327	162100	149553320	1930	1930	1930	1930	0
176	20250327	162000	149553320	1930	1930	1930	1930	0
177	20250327	161900	149553320	1930	1930	1930	1930	0
178	20250327	161800	149553320	1930	1930	1930	1930	0
179	20250327	161700	149553320	1930	1930	1930	1930	0
180	20250327	161600	149553320	1930	1930	1930	1930	0
181	20250327	161500	149553320	1930	1930	1930	1930	0
182	20250327	161400	149553320	1930	1930	1930	1930	4000
183	20250327	161300	149553320	1930	1930	1930	1930	0
184	20250327	161200	149553320	1930	1930	1930	1930	0
185	20250327	161100	149553320	1930	1930	1930	1930	0
186	20250327	161000	149553320	1930	1930	1930	1930	0
187	20250327	160900	149553320	1930	1930	1930	1930	0
188	20250327	160800	149553320	1930	1930	1930	1930	0
189	20250327	160700	149553320	1930	1930	1930	1930	0
190	20250327	160600	149553320	1930	1930	1930	1930	0
191	20250327	160500	149553320	1930	1930	1930	1930	0
192	20250327	160400	149553320	1930	1930	1930	1930	0
193	20250327	160300	149553320	1930	1930	1930	1930	0
194	20250327	160200	149553320	1930	1930	1930	1930	0
195	20250327	160100	149553320	1930	1930	1930	1930	0
196	20250327	160000	149553320	1930	1930	1930	1930	0
197	20250327	155900	149553320	1930	1930	1930	1930	0
198	20250327	155800	149553320	1930	1930	1930	1930	0
199	20250327	155700	149553320	1930	1930	1930	1930	0
200	20250327	155600	149553320	1930	1930	1930	1930	0
201	20250327	155500	149553320	1930	1930	1930	1930	0
202	20250327	155400	149553320	1930	1930	1930	1930	0
203	20250327	155300	149553320	1930	1930	1930	1930	0
204	20250327	155200	149553320	1930	1930	1930	1930	0
205	20250327	155100	149553320	1930	1930	1930	1930	0
206	20250327	155000	149553320	1930	1930	1930	1930	0
207	20250327	154900	149553320	1930	1930	1930	1930	0
208	20250327	154800	149553320	1930	1930	1930	1930	0
209	20250327	154700	149553320	1930	1930	1930	1930	0
210	20250327	154600	149553320	1930	1930	1930	1930	0
211	20250327	154500	149553320	1930	1930	1930	1930	0
212	20250327	154400	149553320	1930	1930	1930	1930	4000
213	20250327	154300	149553320	1930	1930	1930	1930	0
214	20250327	154200	149553320	1930	1930	1930	1930	0
215	20250327	154100	149553320	1930	1930	1930	1930	0
216	20250327	154000	149553320	1930	1930	1930	1930	0
217	20250327	153900	149553320	1930	1930	1930	1930	0
218	20250327	153800	149553320	1930	1930	1930	1930	0
219	20250327	153700	149553320	1930	1930	1930	1930	0
220	20250327	153600	149553320	1930	1930	1930	1930	0
221	20250327	153500	149553320	1930	1930	1930	1930	0
222	20250327	153400	149553320	1930	1930	1930	1930	0
223	20250327	153300	149553320	1930	1930	1930	1930	0
224	20250327	153200	149553320	1930	1930	1930	1930	0
225	20250327	153100	149553320	1930	1930	1930	1930	0
226	20250327	153000	149553320	1930	1930	1930	1930	4000
227	20250327	152900	141833320	1908	1908	1908	1908	0
228	20250327	152800	141833320	1908	1908	1908	1908	0
229	20250327	152700	141833320	1908	1908	1908	1908	0
230	20250327	152600	141833320	1908	1908	1908	1908	0
231	20250327	152500	141833320	1908	1908	1908	1908	0
232	20250327	152400	141833320	1908	1908	1908	1908	0
233	20250327	152300	141833320	1908	1908	1908	1908	0
234	20250327	152200	141833320	1908	1908	1908	1908	0
235	20250327	152100	141833320	1908	1908	1908	1908	0
236	20250327	152000	141833320	1908	1908	1908	1908	0
237	20250327	151900	141833320	1908	1910	1910	1903	473
238	20250327	151800	140932048	1922	1922	1922	1922	0
239	20250327	151700	140932048	1922	1921	1922	1921	201
240	20250327	151600	140545926	1910	1911	1921	1910	79
241	20250327	151500	140394987	1911	1911	1911	1911	165
242	20250327	151400	140079672	1910	1914	1914	1910	155
243	20250327	151300	139783252	1925	1925	1925	1925	0
244	20250327	151200	139783252	1925	1925	1925	1925	0
245	20250327	151100	139783252	1925	1925	1925	1925	0
246	20250327	151000	139783252	1925	1925	1925	1925	0
247	20250327	150900	139783252	1925	1925	1925	1925	26
248	20250327	150800	139733202	1925	1925	1925	1925	0
249	20250327	150700	139733202	1925	1925	1925	1925	0
250	20250327	150600	139733202	1925	1925	1925	1925	0
251	20250327	150500	139733202	1925	1925	1925	1925	0
252	20250327	150400	139733202	1925	1925	1925	1925	0
253	20250327	150300	139733202	1925	1925	1925	1925	0
254	20250327	150200	139733202	1925	1925	1925	1925	1
255	20250327	150100	139731277	1914	1915	1915	1914	508
256	20250327	150000	138758932	1914	1914	1914	1914	0
257	20250327	145900	138758932	1914	1914	1914	1914	0
258	20250327	145800	138758932	1914	1914	1914	1914	0
259	20250327	145700	138758932	1914	1914	1914	1914	0
260	20250327	145600	138758932	1914	1914	1914	1914	1
261	20250327	145500	138757018	1913	1913	1913	1913	0
262	20250327	145400	138757018	1913	1913	1913	1913	0
263	20250327	145300	138757018	1913	1913	1913	1913	0
264	20250327	145200	138757018	1913	1913	1913	1913	0
265	20250327	145100	138757018	1913	1924	1924	1913	10
266	20250327	145000	138737799	1927	1927	1927	1927	1
267	20250327	144900	138735872	1927	1927	1927	1927	0
268	20250327	144800	138735872	1927	1927	1927	1927	1
269	20250327	144700	138733945	1924	1924	1924	1924	0
270	20250327	144600	138733945	1924	1914	1924	1914	4
271	20250327	144500	138726269	1924	1924	1924	1924	10
272	20250327	144400	138707029	1924	1924	1924	1924	0
273	20250327	144300	138707029	1924	1924	1924	1924	0
274	20250327	144200	138707029	1924	1924	1924	1924	0
275	20250327	144100	138707029	1924	1924	1924	1924	0
276	20250327	144000	138707029	1924	1924	1924	1924	0
277	20250327	143900	138707029	1924	1924	1924	1924	0
278	20250327	143800	138707029	1924	1924	1924	1924	0
279	20250327	143700	138707029	1924	1924	1924	1924	0
280	20250327	143600	138707029	1924	1924	1924	1924	0
281	20250327	143500	138707029	1924	1924	1924	1924	0
282	20250327	143400	138707029	1924	1924	1924	1924	0
283	20250327	143300	138707029	1924	1924	1924	1924	0
284	20250327	143200	138707029	1924	1924	1924	1924	0
285	20250327	143100	138707029	1924	1924	1924	1924	0
286	20250327	143000	138707029	1924	1924	1924	1924	0
287	20250327	142900	138707029	1924	1924	1924	1924	0
288	20250327	142800	138707029	1924	1924	1924	1924	50
289	20250327	142700	138610829	1924	1924	1924	1924	0
290	20250327	142600	138610829	1924	1924	1924	1924	0
291	20250327	142500	138610829	1924	1924	1924	1924	0
292	20250327	142400	138610829	1924	1924	1924	1924	0
293	20250327	142300	138610829	1924	1924	1924	1924	0
294	20250327	142200	138610829	1924	1924	1924	1924	0
295	20250327	142100	138610829	1924	1924	1924	1924	0
296	20250327	142000	138610829	1924	1924	1924	1924	0
297	20250327	141900	138610829	1924	1923	1924	1923	2
298	20250327	141800	138606982	1913	1913	1913	1913	0
299	20250327	141700	138606982	1913	1913	1913	1913	0
300	20250327	141600	138606982	1913	1913	1913	1913	0
301	20250327	141500	138606982	1913	1913	1913	1913	0
302	20250327	141400	138606982	1913	1913	1913	1913	0
303	20250327	141300	138606982	1913	1913	1913	1913	0
304	20250327	141200	138606982	1913	1913	1913	1913	0
305	20250327	141100	138606982	1913	1919	1919	1913	7859
306	20250327	141000	123555973	1925	1925	1925	1925	0
307	20250327	140900	123555973	1925	1925	1925	1925	0
308	20250327	140800	123555973	1925	1925	1925	1925	0
309	20250327	140700	123555973	1925	1925	1925	1925	0
310	20250327	140600	123555973	1925	1925	1925	1925	0
311	20250327	140500	123555973	1925	1925	1925	1925	0
312	20250327	140400	123555973	1925	1925	1925	1925	0
313	20250327	140300	123555973	1925	1925	1925	1925	0
314	20250327	140200	123555973	1925	1925	1925	1925	0
315	20250327	140100	123555973	1925	1925	1925	1925	0
316	20250327	140000	123555973	1925	1925	1925	1925	0
317	20250327	135900	123555973	1925	1925	1925	1925	1
318	20250327	135800	123554048	1925	1925	1925	1925	0
319	20250327	135700	123554048	1925	1925	1925	1925	0
320	20250327	135600	123554048	1925	1925	1925	1925	0
321	20250327	135500	123554048	1925	1925	1925	1925	0
322	20250327	135400	123554048	1925	1925	1925	1925	0
323	20250327	135300	123554048	1925	1925	1925	1925	0
324	20250327	135200	123554048	1925	1925	1925	1925	0
325	20250327	135100	123554048	1925	1925	1925	1925	0
326	20250327	135000	123554048	1925	1925	1925	1925	0
327	20250327	134900	123554048	1925	1925	1925	1925	0
328	20250327	134800	123554048	1925	1925	1925	1925	0
329	20250327	134700	123554048	1925	1925	1925	1925	0
330	20250327	134600	123554048	1925	1925	1925	1925	0
331	20250327	134500	123554048	1925	1925	1925	1925	0
332	20250327	134400	123554048	1925	1925	1925	1925	0
333	20250327	134300	123554048	1925	1925	1925	1925	0
334	20250327	134200	123554048	1925	1925	1925	1925	342
335	20250327	134100	122895698	1926	1926	1926	1926	0
336	20250327	134000	122895698	1926	1926	1926	1926	0
337	20250327	133900	122895698	1926	1926	1926	1926	0
338	20250327	133800	122895698	1926	1926	1926	1926	0
339	20250327	133700	122895698	1926	1926	1926	1926	0
340	20250327	133600	122895698	1926	1926	1926	1926	0
341	20250327	133500	122895698	1926	1927	1927	1926	502
342	20250327	133400	121928549	1927	1927	1927	1927	0
343	20250327	133300	121928549	1927	1927	1927	1927	0
344	20250327	133200	121928549	1927	1927	1927	1927	0
345	20250327	133100	121928549	1927	1927	1927	1927	0
346	20250327	133000	121928549	1927	1927	1927	1927	3
347	20250327	132900	121922768	1927	1927	1927	1927	0
348	20250327	132800	121922768	1927	1927	1927	1927	0
349	20250327	132700	121922768	1927	1927	1927	1927	0
350	20250327	132600	121922768	1927	1927	1927	1927	0
351	20250327	132500	121922768	1927	1927	1927	1927	0
352	20250327	132400	121922768	1927	1927	1927	1927	0
353	20250327	132300	121922768	1927	1927	1927	1927	0
354	20250327	132200	121922768	1927	1927	1927	1927	0
355	20250327	132100	121922768	1927	1927	1927	1927	0
356	20250327	132000	121922768	1927	1927	1927	1927	0
357	20250327	131900	121922768	1927	1927	1927	1927	0
358	20250327	131800	121922768	1927	1927	1927	1927	0
359	20250327	131700	121922768	1927	1927	1927	1927	0
360	20250327	131600	121922768	1927	1927	1927	1927	0
361	20250327	131500	121922768	1927	1927	1927	1927	0
362	20250327	131400	121922768	1927	1927	1927	1927	125
363	20250327	131300	121681893	1930	1930	1930	1930	0
364	20250327	131200	121681893	1930	1930	1930	1930	0
365	20250327	131100	121681893	1930	1930	1930	1930	0
366	20250327	131000	121681893	1930	1930	1930	1930	0
367	20250327	130900	121681893	1930	1930	1930	1930	5
368	20250327	130800	121672243	1930	1930	1930	1930	0
369	20250327	130700	121672243	1930	1930	1930	1930	0
370	20250327	130600	121672243	1930	1930	1930	1930	17
371	20250327	130500	121639433	1930	1930	1930	1930	1
372	20250327	130400	121637503	1930	1930	1930	1930	0
373	20250327	130300	121637503	1930	1928	1930	1928	155
374	20250327	130200	121338369	1928	1928	1928	1928	0
375	20250327	130100	121338369	1928	1928	1928	1928	0
376	20250327	130000	121338369	1928	1928	1928	1928	0
377	20250327	125900	121338369	1928	1928	1928	1928	5
378	20250327	125800	121328729	1928	1928	1928	1928	0
379	20250327	125700	121328729	1928	1928	1928	1928	0
380	20250327	125600	121328729	1928	1928	1928	1928	0
381	20250327	125500	121328729	1928	1928	1928	1928	0
382	20250327	125400	121328729	1928	1928	1928	1928	125
383	20250327	125300	121087729	1927	1927	1927	1927	100
384	20250327	125200	120895029	1928	1928	1928	1928	0
385	20250327	125100	120895029	1928	1928	1928	1928	0
386	20250327	125000	120895029	1928	1928	1928	1928	62
387	20250327	124900	120775493	1928	1928	1928	1928	0
388	20250327	124800	120775493	1928	1928	1928	1928	182
389	20250327	124700	120424597	1928	1928	1928	1928	0
390	20250327	124600	120424597	1928	1928	1928	1928	0
391	20250327	124500	120424597	1928	1928	1928	1928	0
392	20250327	124400	120424597	1928	1928	1928	1928	0
393	20250327	124300	120424597	1928	1930	1930	1928	106
394	20250327	124200	120220029	1931	1931	1931	1931	0
395	20250327	124100	120220029	1931	1931	1931	1931	0
396	20250327	124000	120220029	1931	1931	1931	1931	0
397	20250327	123900	120220029	1931	1931	1931	1931	0
398	20250327	123800	120220029	1931	1952	1952	1931	539
399	20250327	123700	119176333	1953	1953	1953	1953	0
400	20250327	123600	119176333	1953	1953	1953	1953	0
401	20250327	123500	119176333	1953	1953	1953	1953	10
402	20250327	123400	119156803	1953	1953	1953	1953	0
403	20250327	123300	119156803	1953	1953	1953	1953	0
404	20250327	123200	119156803	1953	1953	1953	1953	0
405	20250327	123100	119156803	1953	1938	1953	1938	10
406	20250327	123000	119137408	1938	1938	1938	1931	45
407	20250327	122900	119050233	1938	1938	1938	1938	5
408	20250327	122800	119040543	1939	1939	1939	1939	0
409	20250327	122700	119040543	1939	1938	1939	1938	3718
410	20250327	122600	111834316	1938	1938	1938	1938	0
411	20250327	122500	111834316	1938	1938	1938	1938	0
412	20250327	122400	111834316	1938	1938	1938	1938	0
413	20250327	122300	111834316	1938	1938	1938	1938	0
414	20250327	122200	111834316	1938	1938	1938	1938	0
415	20250327	122100	111834316	1938	1938	1938	1938	0
416	20250327	122000	111834316	1938	1938	1938	1938	0
417	20250327	121900	111834316	1938	1938	1938	1938	0
418	20250327	121800	111834316	1938	1938	1938	1938	16
419	20250327	121700	111803308	1938	1938	1938	1938	0
420	20250327	121600	111803308	1938	1938	1938	1938	0
421	20250327	121500	111803308	1938	1938	1938	1938	0
422	20250327	121400	111803308	1938	1938	1938	1938	0
423	20250327	121300	111803308	1938	1938	1938	1938	0
424	20250327	121200	111803308	1938	1938	1938	1938	0
425	20250327	121100	111803308	1938	1938	1938	1938	0
426	20250327	121000	111803308	1938	1938	1938	1938	0
427	20250327	120900	111803308	1938	1938	1938	1938	0
428	20250327	120800	111803308	1938	1921	1938	1921	10
429	20250327	120700	111784057	1939	1939	1939	1939	0
430	20250327	120600	111784057	1939	1939	1939	1939	0
431	20250327	120500	111784057	1939	1939	1939	1939	40
432	20250327	120400	111706497	1939	1938	1939	1938	201
433	20250327	120300	111316958	1938	1938	1938	1938	500
434	20250327	120200	110347958	1938	1938	1938	1938	0
435	20250327	120100	110347958	1938	1938	1938	1938	0
436	20250327	120000	110347958	1938	1938	1938	1938	0
437	20250327	115900	110347958	1938	1938	1938	1938	0
438	20250327	115800	110347958	1938	1938	1938	1938	0
439	20250327	115700	110347958	1938	1938	1938	1938	0
440	20250327	115600	110347958	1938	1938	1938	1938	0
441	20250327	115500	110347958	1938	1938	1938	1938	0
442	20250327	115400	110347958	1938	1938	1938	1938	0
443	20250327	115300	110347958	1938	1938	1938	1938	1
444	20250327	115200	110346020	1938	1938	1938	1938	0
445	20250327	115100	110346020	1938	1938	1938	1938	0
446	20250327	115000	110346020	1938	1938	1938	1938	0
447	20250327	114900	110346020	1938	1938	1938	1938	0
448	20250327	114800	110346020	1938	1938	1938	1938	0
449	20250327	114700	110346020	1938	1938	1938	1938	0
450	20250327	114600	110346020	1938	1938	1938	1938	0
451	20250327	114500	110346020	1938	1938	1938	1938	0
452	20250327	114400	110346020	1938	1938	1938	1938	0
453	20250327	114300	110346020	1938	1938	1938	1938	1
454	20250327	114200	110344082	1938	1938	1938	1938	0
455	20250327	114100	110344082	1938	1938	1938	1938	1
456	20250327	114000	110342144	1920	1920	1920	1920	0
457	20250327	113900	110342144	1920	1920	1920	1920	0
458	20250327	113800	110342144	1920	1918	1920	1918	2488
459	20250327	113700	105565620	1909	1909	1909	1909	0
460	20250327	113600	105565620	1909	1909	1909	1909	0
461	20250327	113500	105565620	1909	1909	1909	1909	1
462	20250327	113400	105563711	1920	1920	1920	1920	0
463	20250327	113300	105563711	1920	1920	1920	1920	0
464	20250327	113200	105563711	1920	1920	1920	1920	101
465	20250327	113100	105369791	1920	1920	1920	1920	0
466	20250327	113000	105369791	1920	1920	1920	1920	0
467	20250327	112900	105369791	1920	1920	1920	1920	0
468	20250327	112800	105369791	1920	1920	1920	1920	0
469	20250327	112700	105369791	1920	1920	1920	1920	0
470	20250327	112600	105369791	1920	1920	1920	1920	0
471	20250327	112500	105369791	1920	1920	1920	1920	0
472	20250327	112400	105369791	1920	1920	1920	1920	0
473	20250327	112300	105369791	1920	1920	1920	1920	0
474	20250327	112200	105369791	1920	1920	1920	1920	0
475	20250327	112100	105369791	1920	1920	1920	1920	0
476	20250327	112000	105369791	1920	1920	1920	1920	0
477	20250327	111900	105369791	1920	1920	1920	1920	50
478	20250327	111800	105273791	1920	1920	1920	1920	0
479	20250327	111700	105273791	1920	1920	1920	1920	0
480	20250327	111600	105273791	1920	1920	1920	1920	0
481	20250327	111500	105273791	1920	1920	1920	1920	0
482	20250327	111400	105273791	1920	1917	1920	1910	596
483	20250327	111300	104135409	1921	1932	1932	1921	4215
484	20250327	111200	96012581	1939	1934	1939	1933	24
485	20250327	111100	95966163	1939	1935	1939	1935	223
486	20250327	111000	95534454	1939	1939	1939	1939	0
487	20250327	110900	95534454	1939	1939	1939	1939	0
488	20250327	110800	95534454	1939	1939	1939	1939	0
489	20250327	110700	95534454	1939	1939	1939	1939	0
490	20250327	110600	95534454	1939	1939	1939	1939	0
491	20250327	110500	95534454	1939	1939	1939	1939	0
492	20250327	110400	95534454	1939	1939	1939	1939	0
493	20250327	110300	95534454	1939	1939	1939	1939	0
494	20250327	110200	95534454	1939	1934	1939	1934	104
495	20250327	110100	95333313	1935	1942	1942	1935	3708
496	20250327	110000	88148489	1951	1942	1951	1942	101
497	20250327	105900	87952338	1943	1946	1946	1943	471
498	20250327	105800	87036552	1953	1953	1953	1953	0
499	20250327	105700	87036552	1953	1953	1953	1953	0
500	20250327	105600	87036552	1953	1953	1953	1953	0
501	20250327	105500	87036552	1953	1953	1953	1953	0
502	20250327	105400	87036552	1953	1946	1953	1946	91
503	20250327	105300	86859459	1954	1954	1954	1954	0
504	20250327	105200	86859459	1954	1954	1954	1954	0
505	20250327	105100	86859459	1954	1954	1954	1954	0
506	20250327	105000	86859459	1954	1954	1954	1954	0
507	20250327	104900	86859459	1954	1954	1954	1954	0
508	20250327	104800	86859459	1954	1954	1954	1954	0
509	20250327	104700	86859459	1954	1954	1954	1954	0
510	20250327	104600	86859459	1954	1954	1954	1954	0
511	20250327	104500	86859459	1954	1954	1954	1954	0
512	20250327	104400	86859459	1954	1954	1954	1954	0
513	20250327	104300	86859459	1954	1954	1954	1954	0
514	20250327	104200	86859459	1954	1954	1954	1954	1
515	20250327	104100	86857505	1946	1946	1946	1946	110
516	20250327	104000	86643445	1947	1947	1947	1947	20
517	20250327	103900	86604505	1954	1954	1954	1954	0
518	20250327	103800	86604505	1954	1954	1954	1954	29
519	20250327	103700	86547839	1950	1950	1950	1950	0
520	20250327	103600	86547839	1950	1950	1950	1950	546
521	20250327	103500	85483139	1955	1955	1955	1955	0
522	20250327	103400	85483139	1955	1955	1955	1955	0
523	20250327	103300	85483139	1955	1955	1955	1955	0
524	20250327	103200	85483139	1955	1955	1955	1955	0
525	20250327	103100	85483139	1955	1955	1955	1955	0
526	20250327	103000	85483139	1955	1955	1955	1955	9
527	20250327	102900	85465544	1955	1956	1956	1955	1012
528	20250327	102800	83486769	1956	1956	1956	1956	39
529	20250327	102700	83410485	1956	1956	1956	1956	0
530	20250327	102600	83410485	1956	1955	1956	1955	1600
531	20250327	102500	80282425	1955	1955	1955	1955	0
532	20250327	102400	80282425	1955	1955	1955	1955	0
533	20250327	102300	80282425	1955	1954	1955	1954	26
534	20250327	102200	80231605	1954	1954	1954	1954	1
535	20250327	102100	80229651	1950	1950	1950	1950	0
536	20250327	102000	80229651	1950	1950	1950	1950	9
537	20250327	101900	80212101	1956	1956	1956	1956	0
538	20250327	101800	80212101	1956	1956	1956	1956	1
539	20250327	101700	80210145	1958	1958	1958	1958	0
540	20250327	101600	80210145	1958	1943	1958	1943	2
541	20250327	101500	80206244	1960	1960	1960	1960	0
542	20250327	101400	80206244	1960	1960	1960	1960	0
543	20250327	101300	80206244	1960	1960	1960	1960	1
544	20250327	101200	80204284	1959	1959	1959	1959	0
545	20250327	101100	80204284	1959	1950	1959	1950	1024
546	20250327	101000	78207268	1963	1963	1963	1963	0
547	20250327	100900	78207268	1963	1963	1963	1963	0
548	20250327	100800	78207268	1963	1963	1963	1963	0
549	20250327	100700	78207268	1963	1963	1963	1963	0
550	20250327	100600	78207268	1963	1963	1963	1963	0
551	20250327	100500	78207268	1963	1963	1963	1963	835
552	20250327	100400	76568163	1966	1966	1966	1966	0
553	20250327	100300	76568163	1966	1966	1966	1966	1
554	20250327	100200	76566197	1943	1943	1943	1943	70
555	20250327	100100	76430187	1941	1941	1941	1941	0
556	20250327	100000	76430187	1941	1941	1941	1941	0
557	20250327	095900	76430187	1941	1959	1967	1941	299
558	20250327	095800	75845791	1959	1959	1959	1959	5
559	20250327	095700	75835996	1959	1962	1968	1959	802
560	20250327	095600	74260093	1968	1956	1968	1956	127
561	20250327	095500	74011204	1952	1966	1967	1952	5034
562	20250327	095400	64141098	1966	1956	1966	1956	550
563	20250327	095300	63059842	1952	1954	1960	1952	600
564	20250327	095200	61887848	1960	1960	1960	1960	500
565	20250327	095100	60907848	1953	1951	1953	1950	1552
566	20250327	095000	57879648	1951	1951	1951	1951	1
567	20250327	094900	57877697	1950	1950	1950	1950	0
568	20250327	094800	57877697	1950	1950	1950	1950	0
569	20250327	094700	57877697	1950	1951	1953	1950	1752
570	20250327	094600	54459518	1954	1956	1956	1950	4300
571	20250327	094500	46062265	1953	1965	1966	1953	1414
572	20250327	094400	43289232	1949	1949	1949	1949	19
573	20250327	094300	43252201	1955	1955	1955	1955	0
574	20250327	094200	43252201	1955	1955	1955	1955	0
575	20250327	094100	43252201	1955	1955	1955	1955	0
576	20250327	094000	43252201	1955	1960	1960	1950	1720
577	20250327	093900	39893251	1960	1960	1960	1960	157
578	20250327	093800	39585531	1960	1960	1967	1960	854
579	20250327	093700	37911642	1960	1960	1960	1960	0
580	20250327	093600	37911642	1960	1958	1960	1958	101
581	20250327	093500	37713684	1954	1955	1957	1954	205
582	20250327	093400	37312991	1968	1967	1968	1967	350
583	20250327	093300	36624421	1960	1960	1960	1960	19
584	20250327	093200	36587181	1950	1950	1951	1950	766
585	20250327	093100	35093319	1961	1948	1961	1948	300
586	20250327	093000	34507619	1950	1950	1950	1950	59
587	20250327	092900	34392569	1950	1950	1950	1950	0
588	20250327	092800	34392569	1950	1950	1950	1950	100
589	20250327	092700	34197569	1975	1975	1975	1975	0
590	20250327	092600	34197569	1975	1964	1975	1964	3630
591	20250327	092500	27036186	1942	1942	1942	1942	0
592	20250327	092400	27036186	1942	1942	1942	1942	700
593	20250327	092300	25676786	1978	1978	1978	1978	0
594	20250327	092200	25676786	1978	1942	1978	1942	580
595	20250327	092100	24550153	1940	1940	1940	1940	10
596	20250327	092000	24530753	1940	1933	1940	1933	3500
597	20250327	091900	17756256	1933	1933	1933	1933	10
598	20250327	091800	17736926	1933	1933	1933	1933	10
599	20250327	091700	17717596	1933	1926	1933	1926	1375
600	20250327	091600	15062819	1915	1915	1915	1915	0
601	20250327	091500	15062819	1915	1915	1915	1915	970
602	20250327	091400	13205269	1915	1915	1915	1915	10
603	20250327	091300	13186119	1903	1903	1903	1903	701
604	20250327	091200	11852116	1920	1920	1920	1920	1010
605	20250327	091100	9912916	1907	1907	1907	1907	0
606	20250327	091000	9912916	1907	1907	1907	1907	0
607	20250327	090900	9912916	1907	1907	1907	1907	1
608	20250327	090800	9911009	1910	1910	1910	1910	424
609	20250327	090700	9101169	1928	1928	1928	1928	0
610	20250327	090600	9101169	1928	1928	1928	1928	252
611	20250327	090500	8615313	1928	1928	1928	1928	1561
612	20250327	090400	5605705	1937	1905	1937	1902	321
613	20250327	090300	4994580	1902	1902	1902	1902	0
614	20250327	090200	4994580	1902	1903	1903	1902	1000
615	20250327	090100	3092487	1944	1928	1944	1928	133
616	20250327	090000	2834559	1945	1928	1945	1928	1469