KissMeData/052860/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	193500	143302377	1908	1908	1908	1908	1579
3	20250327	193400	143302377	1908	1908	1908	1908	0
4	20250327	193300	143302377	1908	1908	1908	1908	0
5	20250327	193200	143302377	1908	1908	1908	1908	0
6	20250327	193100	143302377	1908	1908	1908	1908	0
7	20250327	193000	143302377	1908	1908	1908	1908	0
8	20250327	192900	143302377	1908	1908	1908	1908	0
9	20250327	192800	143302377	1908	1908	1908	1908	0
10	20250327	192700	143302377	1908	1908	1908	1908	0
11	20250327	192600	143302377	1908	1908	1908	1908	0
12	20250327	192500	143302377	1908	1908	1908	1908	0
13	20250327	192400	143302377	1908	1908	1908	1908	0
14	20250327	192300	143302377	1908	1908	1908	1908	0
15	20250327	192200	143302377	1908	1908	1908	1908	0
16	20250327	192100	143302377	1908	1908	1908	1908	0
17	20250327	192000	143302377	1908	1908	1908	1908	0
18	20250327	191900	143302377	1908	1908	1908	1908	0
19	20250327	191800	143302377	1908	1908	1908	1908	0
20	20250327	191700	143302377	1908	1908	1908	1908	0
21	20250327	191600	143302377	1908	1908	1908	1908	0
22	20250327	191500	143302377	1908	1908	1908	1908	0
23	20250327	191400	143302377	1908	1908	1908	1908	0
24	20250327	191300	143302377	1908	1908	1908	1908	0
25	20250327	191200	143302377	1908	1908	1908	1908	0
26	20250327	191100	143302377	1908	1908	1908	1908	0
27	20250327	191000	143302377	1908	1908	1908	1908	0
28	20250327	190900	143302377	1908	1908	1908	1908	0
29	20250327	190800	143302377	1908	1908	1908	1908	0
30	20250327	190700	143302377	1908	1908	1908	1908	0
31	20250327	190600	143302377	1908	1908	1908	1908	0
32	20250327	190500	143302377	1908	1908	1908	1908	1579
33	20250327	190400	143302377	1908	1908	1908	1908	0
34	20250327	190300	143302377	1908	1908	1908	1908	0
35	20250327	190200	143302377	1908	1908	1908	1908	0
36	20250327	190100	143302377	1908	1908	1908	1908	0
37	20250327	190000	143302377	1908	1908	1908	1908	0
38	20250327	185900	143302377	1908	1908	1908	1908	0
39	20250327	185800	143302377	1908	1908	1908	1908	0
40	20250327	185700	143302377	1908	1908	1908	1908	0
41	20250327	185600	143302377	1908	1908	1908	1908	0
42	20250327	185500	143302377	1908	1908	1908	1908	0
43	20250327	185400	143302377	1908	1908	1908	1908	0
44	20250327	185300	143302377	1908	1908	1908	1908	0
45	20250327	185200	143302377	1908	1908	1908	1908	0
46	20250327	185100	143302377	1908	1908	1908	1908	0
47	20250327	185000	143302377	1908	1908	1908	1908	0
48	20250327	184900	143302377	1908	1908	1908	1908	0
49	20250327	184800	143302377	1908	1908	1908	1908	0
50	20250327	184700	143302377	1908	1908	1908	1908	0
51	20250327	184600	143302377	1908	1908	1908	1908	0
52	20250327	184500	143302377	1908	1908	1908	1908	0
53	20250327	184400	143302377	1908	1908	1908	1908	0
54	20250327	184300	143302377	1908	1908	1908	1908	0
55	20250327	184200	143302377	1908	1908	1908	1908	0
56	20250327	184100	143302377	1908	1908	1908	1908	0
57	20250327	184000	143302377	1908	1908	1908	1908	0
58	20250327	183900	143302377	1908	1908	1908	1908	0
59	20250327	183800	143302377	1908	1908	1908	1908	0
60	20250327	183700	143302377	1908	1908	1908	1908	0
61	20250327	183600	143302377	1908	1908	1908	1908	0
62	20250327	183500	143302377	1908	1908	1908	1908	1579
63	20250327	183400	143302377	1908	1908	1908	1908	0
64	20250327	183300	143302377	1908	1908	1908	1908	0
65	20250327	183200	143302377	1908	1908	1908	1908	0
66	20250327	183100	143302377	1908	1908	1908	1908	0
67	20250327	183000	143302377	1908	1908	1908	1908	0
68	20250327	182900	143302377	1908	1908	1908	1908	0
69	20250327	182800	143302377	1908	1908	1908	1908	0
70	20250327	182700	143302377	1908	1908	1908	1908	0
71	20250327	182600	143302377	1908	1908	1908	1908	0
72	20250327	182500	143302377	1908	1908	1908	1908	0
73	20250327	182400	143302377	1908	1908	1908	1908	0
74	20250327	182300	143302377	1908	1908	1908	1908	0
75	20250327	182200	143302377	1908	1908	1908	1908	0
76	20250327	182100	143302377	1908	1908	1908	1908	0
77	20250327	182000	143302377	1908	1908	1908	1908	0
78	20250327	181900	143302377	1908	1908	1908	1908	0
79	20250327	181800	143302377	1908	1908	1908	1908	0
80	20250327	181700	143302377	1908	1908	1908	1908	0
81	20250327	181600	143302377	1908	1908	1908	1908	0
82	20250327	181500	143302377	1908	1908	1908	1908	0
83	20250327	181400	143302377	1908	1908	1908	1908	0
84	20250327	181300	143302377	1908	1908	1908	1908	0
85	20250327	181200	143302377	1908	1908	1908	1908	0
86	20250327	181100	143302377	1908	1908	1908	1908	0
87	20250327	181000	143302377	1908	1908	1908	1908	0
88	20250327	180900	143302377	1908	1908	1908	1908	0
89	20250327	180800	143302377	1908	1908	1908	1908	0
90	20250327	180700	143302377	1908	1908	1908	1908	0
91	20250327	180600	143302377	1908	1908	1908	1908	0
92	20250327	180500	143302377	1908	1908	1908	1908	1579
93	20250327	180400	143302377	1908	1908	1908	1908	0
94	20250327	180300	143302377	1908	1908	1908	1908	0
95	20250327	180200	143302377	1908	1908	1908	1908	0
96	20250327	180100	143302377	1908	1908	1908	1908	0
97	20250327	180000	143302377	1908	1908	1908	1908	0
98	20250327	175900	143302377	1908	1908	1908	1908	0
99	20250327	175800	143302377	1908	1908	1908	1908	0
100	20250327	175700	143302377	1908	1908	1908	1908	0
101	20250327	175600	143302377	1908	1908	1908	1908	0
102	20250327	175500	143302377	1908	1908	1908	1908	0
103	20250327	175400	143302377	1908	1908	1908	1908	0
104	20250327	175300	143302377	1908	1908	1908	1908	0
105	20250327	175200	143302377	1908	1908	1908	1908	0
106	20250327	175100	143302377	1908	1908	1908	1908	0
107	20250327	175000	143302377	1908	1908	1908	1908	0
108	20250327	174900	143302377	1908	1908	1908	1908	0
109	20250327	174800	143302377	1908	1908	1908	1908	0
110	20250327	174700	143302377	1908	1908	1908	1908	0
111	20250327	174600	143302377	1908	1908	1908	1908	0
112	20250327	174500	143302377	1908	1908	1908	1908	0
113	20250327	174400	143302377	1908	1908	1908	1908	0
114	20250327	174300	143302377	1908	1908	1908	1908	0
115	20250327	174200	143302377	1908	1908	1908	1908	0
116	20250327	174100	143302377	1908	1908	1908	1908	0
117	20250327	174000	143302377	1908	1908	1908	1908	0
118	20250327	173900	143302377	1908	1908	1908	1908	0
119	20250327	173800	143302377	1908	1908	1908	1908	0
120	20250327	173700	143302377	1908	1908	1908	1908	0
121	20250327	173600	143302377	1908	1908	1908	1908	0
122	20250327	173500	143302377	1908	1908	1908	1908	1579
123	20250327	173400	143302377	1908	1908	1908	1908	0
124	20250327	173300	143302377	1908	1908	1908	1908	0
125	20250327	173200	143302377	1908	1908	1908	1908	0
126	20250327	173100	143302377	1908	1908	1908	1908	0
127	20250327	173000	143302377	1908	1908	1908	1908	0
128	20250327	172900	143302377	1908	1908	1908	1908	0
129	20250327	172800	143302377	1908	1908	1908	1908	0
130	20250327	172700	143302377	1908	1908	1908	1908	0
131	20250327	172600	143302377	1908	1908	1908	1908	0
132	20250327	172500	143302377	1908	1908	1908	1908	0
133	20250327	172400	143302377	1908	1908	1908	1908	0
134	20250327	172300	143302377	1908	1908	1908	1908	0
135	20250327	172200	143302377	1908	1908	1908	1908	0
136	20250327	172100	143302377	1908	1908	1908	1908	0
137	20250327	172000	143302377	1908	1908	1908	1908	0
138	20250327	171900	143302377	1908	1908	1908	1908	0
139	20250327	171800	143302377	1908	1908	1908	1908	0
140	20250327	171700	143302377	1908	1908	1908	1908	0
141	20250327	171600	143302377	1908	1908	1908	1908	0
142	20250327	171500	143302377	1908	1908	1908	1908	0
143	20250327	171400	143302377	1908	1908	1908	1908	0
144	20250327	171300	143302377	1908	1908	1908	1908	0
145	20250327	171200	143302377	1908	1908	1908	1908	0
146	20250327	171100	143302377	1908	1908	1908	1908	0
147	20250327	171000	143302377	1908	1908	1908	1908	0
148	20250327	170900	143302377	1908	1908	1908	1908	0
149	20250327	170800	143302377	1908	1908	1908	1908	0
150	20250327	170700	143302377	1908	1908	1908	1908	0
151	20250327	170600	143302377	1908	1908	1908	1908	0
152	20250327	170500	143302377	1908	1908	1908	1908	1579
153	20250327	170400	143302377	1908	1908	1908	1908	0
154	20250327	170300	143302377	1908	1908	1908	1908	0
155	20250327	170200	143302377	1908	1908	1908	1908	0
156	20250327	170100	143302377	1908	1908	1908	1908	0
157	20250327	170000	143302377	1908	1908	1908	1908	0
158	20250327	165900	143302377	1908	1908	1908	1908	0
159	20250327	165800	143302377	1908	1908	1908	1908	0
160	20250327	165700	143302377	1908	1908	1908	1908	0
161	20250327	165600	143302377	1908	1908	1908	1908	0
162	20250327	165500	143302377	1908	1908	1908	1908	0
163	20250327	165400	143302377	1908	1908	1908	1908	0
164	20250327	165300	143302377	1908	1908	1908	1908	0
165	20250327	165200	143302377	1908	1908	1908	1908	0
166	20250327	165100	143302377	1908	1908	1908	1908	0
167	20250327	165000	143302377	1908	1908	1908	1908	0
168	20250327	164900	143302377	1908	1908	1908	1908	0
169	20250327	164800	143302377	1908	1908	1908	1908	0
170	20250327	164700	143302377	1908	1908	1908	1908	0
171	20250327	164600	143302377	1908	1908	1908	1908	0
172	20250327	164500	143302377	1908	1908	1908	1908	0
173	20250327	164400	143302377	1908	1908	1908	1908	0
174	20250327	164300	143302377	1908	1908	1908	1908	0
175	20250327	164200	143302377	1908	1908	1908	1908	0
176	20250327	164100	143302377	1908	1908	1908	1908	0
177	20250327	164000	143302377	1908	1908	1908	1908	0
178	20250327	163900	143302377	1908	1908	1908	1908	0
179	20250327	163800	143302377	1908	1908	1908	1908	0
180	20250327	163700	143302377	1908	1908	1908	1908	0
181	20250327	163600	143302377	1908	1908	1908	1908	0
182	20250327	163500	143302377	1908	1908	1908	1908	1579
183	20250327	163400	143302377	1908	1908	1908	1908	0
184	20250327	163300	143302377	1908	1908	1908	1908	0
185	20250327	163200	143302377	1908	1908	1908	1908	0
186	20250327	163100	143302377	1908	1908	1908	1908	0
187	20250327	163000	143302377	1908	1908	1908	1908	0
188	20250327	162900	143302377	1908	1908	1908	1908	0
189	20250327	162800	143302377	1908	1908	1908	1908	0
190	20250327	162700	143302377	1908	1908	1908	1908	0
191	20250327	162600	143302377	1908	1908	1908	1908	0
192	20250327	162500	143302377	1908	1908	1908	1908	0
193	20250327	162400	143302377	1908	1908	1908	1908	0
194	20250327	162300	143302377	1908	1908	1908	1908	0
195	20250327	162200	143302377	1908	1908	1908	1908	0
196	20250327	162100	143302377	1908	1908	1908	1908	0
197	20250327	162000	143302377	1908	1908	1908	1908	0
198	20250327	161900	143302377	1908	1908	1908	1908	0
199	20250327	161800	143302377	1908	1908	1908	1908	0
200	20250327	161700	143302377	1908	1908	1908	1908	0
201	20250327	161600	143302377	1908	1908	1908	1908	0
202	20250327	161500	143302377	1908	1908	1908	1908	0
203	20250327	161400	143302377	1908	1908	1908	1908	0
204	20250327	161300	143302377	1908	1908	1908	1908	0
205	20250327	161200	143302377	1908	1908	1908	1908	0
206	20250327	161100	143302377	1908	1908	1908	1908	0
207	20250327	161000	143302377	1908	1908	1908	1908	0
208	20250327	160900	143302377	1908	1908	1908	1908	0
209	20250327	160800	143302377	1908	1908	1908	1908	0
210	20250327	160700	143302377	1908	1908	1908	1908	0
211	20250327	160600	143302377	1908	1908	1908	1908	0
212	20250327	160500	143302377	1908	1908	1908	1908	1579
213	20250327	160400	143302377	1908	1908	1908	1908	0
214	20250327	160300	143302377	1908	1908	1908	1908	0
215	20250327	160200	143302377	1908	1908	1908	1908	0
216	20250327	160100	143302377	1908	1908	1908	1908	0
217	20250327	160000	143302377	1908	1908	1908	1908	0
218	20250327	155900	143302377	1908	1908	1908	1908	0
219	20250327	155800	143302377	1908	1908	1908	1908	0
220	20250327	155700	143302377	1908	1908	1908	1908	0
221	20250327	155600	143302377	1908	1908	1908	1908	0
222	20250327	155500	143302377	1908	1908	1908	1908	0
223	20250327	155400	143302377	1908	1908	1908	1908	0
224	20250327	155300	143302377	1908	1908	1908	1908	0
225	20250327	155200	143302377	1908	1908	1908	1908	0
226	20250327	155100	143302377	1908	1908	1908	1908	0
227	20250327	155000	143302377	1908	1908	1908	1908	0
228	20250327	154900	143302377	1908	1908	1908	1908	0
229	20250327	154800	143302377	1908	1908	1908	1908	0
230	20250327	154700	143302377	1908	1908	1908	1908	0
231	20250327	154600	143302377	1908	1908	1908	1908	0
232	20250327	154500	143302377	1908	1908	1908	1908	0
233	20250327	154400	143302377	1908	1908	1908	1908	0
234	20250327	154300	143302377	1908	1908	1908	1908	0
235	20250327	154200	143302377	1908	1908	1908	1908	0
236	20250327	154100	143302377	1908	1908	1908	1908	0
237	20250327	154000	143302377	1908	1908	1908	1908	0
238	20250327	153900	143302377	1908	1908	1908	1908	0
239	20250327	153800	143302377	1908	1908	1908	1908	0
240	20250327	153700	143302377	1908	1908	1908	1908	0
241	20250327	153600	143302377	1908	1908	1908	1908	0
242	20250327	153500	143302377	1908	1908	1908	1908	1579
243	20250327	153400	143302377	1908	1908	1908	1908	0
244	20250327	153300	143302377	1908	1908	1908	1908	0
245	20250327	153200	143302377	1908	1908	1908	1908	0
246	20250327	153100	143302377	1908	1908	1908	1908	0
247	20250327	153000	143302377	1908	1908	1908	1908	1579
248	20250327	152900	140289645	1925	1925	1925	1925	0
249	20250327	152800	140289645	1925	1925	1925	1925	0
250	20250327	152700	140289645	1925	1925	1925	1925	0
251	20250327	152600	140289645	1925	1925	1925	1925	0
252	20250327	152500	140289645	1925	1925	1925	1925	0
253	20250327	152400	140289645	1925	1925	1925	1925	0
254	20250327	152300	140289645	1925	1925	1925	1925	0
255	20250327	152200	140289645	1925	1925	1925	1925	0
256	20250327	152100	140289645	1925	1925	1925	1925	0
257	20250327	152000	140289645	1925	1925	1925	1925	0
258	20250327	151900	140289645	1925	1915	1925	1904	462
259	20250327	151800	139407245	1915	1917	1931	1915	35
260	20250327	151700	139340146	1932	1925	1932	1917	22
261	20250327	151600	139297847	1933	1924	1933	1922	62
262	20250327	151500	139178501	1937	1937	1937	1937	0
263	20250327	151400	139178501	1937	1937	1937	1937	10
264	20250327	151300	139159131	1916	1916	1916	1916	0
265	20250327	151200	139159131	1916	1916	1916	1916	98
266	20250327	151100	138971363	1916	1916	1916	1916	22
267	20250327	151000	138929211	1916	1916	1916	1916	0
268	20250327	150900	138929211	1916	1916	1916	1916	1
269	20250327	150800	138927295	1924	1924	1924	1924	0
270	20250327	150700	138927295	1924	1924	1924	1924	0
271	20250327	150600	138927295	1924	1924	1924	1924	1
272	20250327	150500	138925371	1915	1915	1915	1915	0
273	20250327	150400	138925371	1915	1915	1915	1915	0
274	20250327	150300	138925371	1915	1927	1927	1915	128
275	20250327	150200	138678975	1914	1915	1915	1910	3
276	20250327	150100	138673236	1916	1916	1916	1916	214
277	20250327	150000	138263212	1916	1917	1917	1916	77
278	20250327	145900	138115605	1917	1927	1927	1917	5679
279	20250327	145800	127186002	1934	1934	1934	1934	0
280	20250327	145700	127186002	1934	1934	1934	1934	0
281	20250327	145600	127186002	1934	1934	1934	1934	0
282	20250327	145500	127186002	1934	1934	1934	1934	0
283	20250327	145400	127186002	1934	1934	1934	1934	0
284	20250327	145300	127186002	1934	1934	1934	1934	0
285	20250327	145200	127186002	1934	1934	1934	1934	0
286	20250327	145100	127186002	1934	1934	1934	1934	0
287	20250327	145000	127186002	1934	1934	1934	1934	0
288	20250327	144900	127186002	1934	1934	1934	1934	0
289	20250327	144800	127186002	1934	1934	1934	1934	0
290	20250327	144700	127186002	1934	1934	1934	1934	0
291	20250327	144600	127186002	1934	1934	1934	1934	0
292	20250327	144500	127186002	1934	1934	1934	1934	0
293	20250327	144400	127186002	1934	1934	1934	1934	0
294	20250327	144300	127186002	1934	1934	1934	1934	0
295	20250327	144200	127186002	1934	1934	1934	1934	0
296	20250327	144100	127186002	1934	1934	1934	1934	1
297	20250327	144000	127184068	1931	1931	1931	1931	0
298	20250327	143900	127184068	1931	1934	1934	1931	2
299	20250327	143800	127180203	1933	1933	1933	1933	0
300	20250327	143700	127180203	1933	1933	1933	1933	0
301	20250327	143600	127180203	1933	1933	1933	1933	0
302	20250327	143500	127180203	1933	1933	1933	1933	0
303	20250327	143400	127180203	1933	1933	1933	1933	0
304	20250327	143300	127180203	1933	1933	1933	1933	0
305	20250327	143200	127180203	1933	1933	1933	1933	40
306	20250327	143100	127102883	1933	1933	1933	1933	1
307	20250327	143000	127100950	1933	1933	1933	1933	0
308	20250327	142900	127100950	1933	1933	1933	1933	0
309	20250327	142800	127100950	1933	1933	1933	1933	0
310	20250327	142700	127100950	1933	1933	1933	1933	0
311	20250327	142600	127100950	1933	1933	1933	1933	0
312	20250327	142500	127100950	1933	1933	1933	1933	50
313	20250327	142400	127004300	1933	1933	1933	1933	0
314	20250327	142300	127004300	1933	1933	1933	1933	0
315	20250327	142200	127004300	1933	1933	1933	1933	0
316	20250327	142100	127004300	1933	1933	1933	1933	0
317	20250327	142000	127004300	1933	1933	1933	1933	0
318	20250327	141900	127004300	1933	1933	1933	1933	0
319	20250327	141800	127004300	1933	1933	1933	1933	0
320	20250327	141700	127004300	1933	1933	1933	1933	0
321	20250327	141600	127004300	1933	1933	1933	1933	0
322	20250327	141500	127004300	1933	1933	1933	1933	0
323	20250327	141400	127004300	1933	1933	1933	1933	0
324	20250327	141300	127004300	1933	1933	1933	1933	1
325	20250327	141200	127002367	1930	1930	1930	1930	1
326	20250327	141100	127000437	1933	1933	1933	1933	0
327	20250327	141000	127000437	1933	1933	1933	1933	0
328	20250327	140900	127000437	1933	1932	1933	1932	3
329	20250327	140800	126994640	1933	1933	1933	1933	0
330	20250327	140700	126994640	1933	1933	1933	1933	0
331	20250327	140600	126994640	1933	1933	1933	1933	0
332	20250327	140500	126994640	1933	1933	1933	1933	1
333	20250327	140400	126992707	1934	1936	1936	1934	3
334	20250327	140300	126986902	1937	1937	1937	1937	0
335	20250327	140200	126986902	1937	1937	1937	1937	1
336	20250327	140100	126984965	1924	1924	1924	1924	0
337	20250327	140000	126984965	1924	1924	1924	1924	0
338	20250327	135900	126984965	1924	1924	1924	1924	1
339	20250327	135800	126983041	1937	1937	1937	1937	0
340	20250327	135700	126983041	1937	1937	1937	1937	1
341	20250327	135600	126981104	1924	1928	1928	1924	100
342	20250327	135500	126788695	1930	1930	1930	1930	1
343	20250327	135400	126786765	1923	1923	1923	1923	0
344	20250327	135300	126786765	1923	1923	1923	1923	0
345	20250327	135200	126786765	1923	1923	1923	1923	0
346	20250327	135100	126786765	1923	1923	1923	1923	0
347	20250327	135000	126786765	1923	1923	1923	1923	0
348	20250327	134900	126786765	1923	1923	1923	1923	0
349	20250327	134800	126786765	1923	1923	1923	1923	0
350	20250327	134700	126786765	1923	1942	1942	1923	4
351	20250327	134600	126779016	1923	1923	1923	1923	1
352	20250327	134500	126777093	1924	1923	1943	1923	134
353	20250327	134400	126519060	1923	1930	1930	1922	389
354	20250327	134300	125768712	1943	1943	1943	1943	0
355	20250327	134200	125768712	1943	1943	1943	1943	0
356	20250327	134100	125768712	1943	1943	1943	1943	0
357	20250327	134000	125768712	1943	1943	1943	1943	0
358	20250327	133900	125768712	1943	1943	1943	1943	0
359	20250327	133800	125768712	1943	1943	1943	1943	3
360	20250327	133700	125762883	1931	1931	1931	1931	0
361	20250327	133600	125762883	1931	1931	1931	1931	1
362	20250327	133500	125760952	1931	1931	1931	1931	0
363	20250327	133400	125760952	1931	1931	1931	1931	0
364	20250327	133300	125760952	1931	1931	1931	1931	1
365	20250327	133200	125759021	1931	1931	1931	1931	1
366	20250327	133100	125757090	1943	1943	1943	1943	0
367	20250327	133000	125757090	1943	1943	1943	1943	0
368	20250327	132900	125757090	1943	1943	1943	1943	1
369	20250327	132800	125755147	1931	1931	1931	1930	303
370	20250327	132700	125170354	1933	1933	1933	1933	0
371	20250327	132600	125170354	1933	1932	1933	1930	439
372	20250327	132500	124322921	1931	1947	1947	1931	3310
373	20250327	132400	117894916	1954	1954	1954	1954	0
374	20250327	132300	117894916	1954	1954	1954	1954	0
375	20250327	132200	117894916	1954	1954	1954	1954	0
376	20250327	132100	117894916	1954	1954	1954	1954	0
377	20250327	132000	117894916	1954	1954	1954	1954	0
378	20250327	131900	117894916	1954	1954	1954	1954	0
379	20250327	131800	117894916	1954	1954	1954	1954	0
380	20250327	131700	117894916	1954	1954	1954	1954	0
381	20250327	131600	117894916	1954	1954	1954	1954	0
382	20250327	131500	117894916	1954	1954	1954	1954	0
383	20250327	131400	117894916	1954	1954	1954	1954	0
384	20250327	131300	117894916	1954	1954	1954	1954	0
385	20250327	131200	117894916	1954	1949	1954	1947	13
386	20250327	131100	117869581	1954	1954	1954	1954	0
387	20250327	131000	117869581	1954	1950	1954	1950	8
388	20250327	130900	117853973	1950	1950	1950	1950	0
389	20250327	130800	117853973	1950	1950	1950	1950	0
390	20250327	130700	117853973	1950	1950	1950	1950	0
391	20250327	130600	117853973	1950	1950	1950	1950	1
392	20250327	130500	117852023	1952	1952	1952	1952	0
393	20250327	130400	117852023	1952	1952	1952	1952	0
394	20250327	130300	117852023	1952	1952	1952	1952	0
395	20250327	130200	117852023	1952	1952	1952	1952	0
396	20250327	130100	117852023	1952	1952	1952	1952	0
397	20250327	130000	117852023	1952	1952	1952	1952	1
398	20250327	125900	117850071	1952	1950	1952	1950	499
399	20250327	125800	116876037	1950	1950	1950	1950	0
400	20250327	125700	116876037	1950	1950	1950	1950	0
401	20250327	125600	116876037	1950	1950	1950	1950	0
402	20250327	125500	116876037	1950	1950	1950	1950	1
403	20250327	125400	116874087	1952	1952	1952	1952	0
404	20250327	125300	116874087	1952	1952	1952	1952	0
405	20250327	125200	116874087	1952	1952	1952	1952	0
406	20250327	125100	116874087	1952	1952	1952	1952	0
407	20250327	125000	116874087	1952	1952	1952	1952	3
408	20250327	124900	116868231	1950	1950	1950	1950	0
409	20250327	124800	116868231	1950	1950	1950	1950	0
410	20250327	124700	116868231	1950	1950	1950	1950	0
411	20250327	124600	116868231	1950	1950	1950	1950	0
412	20250327	124500	116868231	1950	1950	1950	1950	0
413	20250327	124400	116868231	1950	1950	1950	1950	0
414	20250327	124300	116868231	1950	1950	1950	1950	0
415	20250327	124200	116868231	1950	1950	1950	1950	0
416	20250327	124100	116868231	1950	1950	1950	1950	0
417	20250327	124000	116868231	1950	1950	1950	1950	0
418	20250327	123900	116868231	1950	1950	1950	1950	0
419	20250327	123800	116868231	1950	1950	1950	1950	0
420	20250327	123700	116868231	1950	1950	1950	1950	0
421	20250327	123600	116868231	1950	1950	1950	1950	0
422	20250327	123500	116868231	1950	1950	1950	1950	0
423	20250327	123400	116868231	1950	1950	1950	1950	0
424	20250327	123300	116868231	1950	1950	1950	1950	0
425	20250327	123200	116868231	1950	1950	1950	1950	105
426	20250327	123100	116663481	1950	1950	1950	1950	3
427	20250327	123000	116657631	1946	1946	1946	1946	3
428	20250327	122900	116651793	1950	1950	1950	1950	0
429	20250327	122800	116651793	1950	1950	1950	1950	0
430	20250327	122700	116651793	1950	1950	1950	1950	3
431	20250327	122600	116645943	1945	1945	1945	1945	100
432	20250327	122500	116451443	1950	1950	1950	1950	0
433	20250327	122400	116451443	1950	1950	1950	1950	0
434	20250327	122300	116451443	1950	1950	1950	1950	0
435	20250327	122200	116451443	1950	1950	1950	1950	3
436	20250327	122100	116445593	1946	1946	1946	1946	0
437	20250327	122000	116445593	1946	1946	1946	1946	0
438	20250327	121900	116445593	1946	1946	1946	1946	0
439	20250327	121800	116445593	1946	1946	1946	1946	0
440	20250327	121700	116445593	1946	1951	1951	1946	8578
441	20250327	121600	99719099	1952	1952	1952	1952	0
442	20250327	121500	99719099	1952	1952	1952	1952	0
443	20250327	121400	99719099	1952	1954	1954	1952	3
444	20250327	121300	99713240	1957	1957	1957	1957	0
445	20250327	121200	99713240	1957	1957	1957	1957	0
446	20250327	121100	99713240	1957	1957	1957	1957	0
447	20250327	121000	99713240	1957	1957	1957	1957	1
448	20250327	120900	99711283	1953	1953	1953	1953	0
449	20250327	120800	99711283	1953	1953	1953	1953	0
450	20250327	120700	99711283	1953	1953	1953	1953	0
451	20250327	120600	99711283	1953	1953	1953	1953	0
452	20250327	120500	99711283	1953	1953	1953	1953	0
453	20250327	120400	99711283	1953	1953	1953	1953	0
454	20250327	120300	99711283	1953	1953	1953	1953	0
455	20250327	120200	99711283	1953	1953	1953	1953	0
456	20250327	120100	99711283	1953	1953	1953	1953	0
457	20250327	120000	99711283	1953	1953	1953	1953	0
458	20250327	115900	99711283	1953	1953	1953	1953	0
459	20250327	115800	99711283	1953	1953	1953	1953	0
460	20250327	115700	99711283	1953	1953	1953	1953	0
461	20250327	115600	99711283	1953	1953	1953	1953	0
462	20250327	115500	99711283	1953	1953	1953	1953	21
463	20250327	115400	99670270	1954	1954	1954	1954	0
464	20250327	115300	99670270	1954	1954	1954	1954	1
465	20250327	115200	99668316	1946	1946	1946	1946	0
466	20250327	115100	99668316	1946	1946	1946	1946	0
467	20250327	115000	99668316	1946	1946	1946	1946	0
468	20250327	114900	99668316	1946	1948	1948	1946	153
469	20250327	114800	99370543	1957	1951	1957	1951	73
470	20250327	114700	99228106	1953	1953	1953	1953	0
471	20250327	114600	99228106	1953	1953	1953	1953	0
472	20250327	114500	99228106	1953	1953	1953	1953	3
473	20250327	114400	99222247	1946	1946	1946	1946	0
474	20250327	114300	99222247	1946	1946	1946	1946	0
475	20250327	114200	99222247	1946	1946	1946	1946	0
476	20250327	114100	99222247	1946	1946	1946	1946	0
477	20250327	114000	99222247	1946	1946	1946	1946	0
478	20250327	113900	99222247	1946	1947	1947	1946	2
479	20250327	113800	99218354	1959	1959	1959	1959	0
480	20250327	113700	99218354	1959	1959	1959	1959	0
481	20250327	113600	99218354	1959	1959	1959	1959	3
482	20250327	113500	99212477	1943	1943	1943	1943	0
483	20250327	113400	99212477	1943	1943	1943	1943	624
484	20250327	113300	98000045	1952	1952	1952	1952	0
485	20250327	113200	98000045	1952	1953	1954	1952	4
486	20250327	113100	97992233	1953	1952	1954	1952	5
487	20250327	113000	97982469	1951	1951	1951	1951	1
488	20250327	112900	97980518	1942	1942	1942	1942	0
489	20250327	112800	97980518	1942	1942	1942	1942	0
490	20250327	112700	97980518	1942	1942	1942	1942	3
491	20250327	112600	97974692	1942	1945	1945	1942	10
492	20250327	112500	97955266	1942	1942	1942	1942	0
493	20250327	112400	97955266	1942	1948	1948	1942	206
494	20250327	112300	97554681	1947	1952	1952	1947	432
495	20250327	112200	96712299	1953	1953	1953	1953	10
496	20250327	112100	96692769	1955	1956	1956	1955	2
497	20250327	112000	96688858	1952	1952	1952	1952	0
498	20250327	111900	96688858	1952	1952	1952	1952	0
499	20250327	111800	96688858	1952	1962	1962	1952	126
500	20250327	111700	96442726	1957	1965	1965	1957	49
501	20250327	111600	96346482	1965	1965	1965	1965	0
502	20250327	111500	96346482	1965	1965	1965	1965	3
503	20250327	111400	96340587	1965	1965	1965	1965	2
504	20250327	111300	96336657	1964	1965	1965	1953	132
505	20250327	111200	96077419	1966	1966	1966	1966	81
506	20250327	111100	95918173	1966	1966	1966	1966	1
507	20250327	111000	95916207	1969	1969	1969	1969	0
508	20250327	110900	95916207	1969	1969	1969	1969	0
509	20250327	110800	95916207	1969	1969	1969	1969	0
510	20250327	110700	95916207	1969	1969	1969	1969	0
511	20250327	110600	95916207	1969	1969	1969	1969	21
512	20250327	110500	95874858	1970	1970	1970	1970	20
513	20250327	110400	95835458	1971	1971	1971	1971	0
514	20250327	110300	95835458	1971	1971	1971	1971	0
515	20250327	110200	95835458	1971	1971	1971	1971	0
516	20250327	110100	95835458	1971	1971	1971	1971	0
517	20250327	110000	95835458	1971	1971	1971	1971	0
518	20250327	105900	95835458	1971	1971	1971	1971	0
519	20250327	105800	95835458	1971	1971	1971	1971	0
520	20250327	105700	95835458	1971	1971	1971	1971	0
521	20250327	105600	95835458	1971	1971	1971	1971	0
522	20250327	105500	95835458	1971	1971	1971	1971	0
523	20250327	105400	95835458	1971	1971	1971	1971	0
524	20250327	105300	95835458	1971	1971	1971	1971	0
525	20250327	105200	95835458	1971	1971	1971	1971	0
526	20250327	105100	95835458	1971	1971	1971	1971	0
527	20250327	105000	95835458	1971	1971	1971	1971	0
528	20250327	104900	95835458	1971	1971	1971	1971	0
529	20250327	104800	95835458	1971	1971	1971	1971	0
530	20250327	104700	95835458	1971	1953	1971	1953	300
531	20250327	104600	95247956	1947	1947	1947	1947	0
532	20250327	104500	95247956	1947	1947	1947	1947	1
533	20250327	104400	95246009	1947	1949	1949	1947	29
534	20250327	104300	95189516	1950	1950	1950	1950	11
535	20250327	104200	95168066	1955	1955	1955	1955	300
536	20250327	104100	94581566	1951	1951	1951	1951	0
537	20250327	104000	94581566	1951	1955	1955	1951	418
538	20250327	103900	93765209	1956	1956	1956	1955	50
539	20250327	103800	93667419	1956	1957	1957	1955	244
540	20250327	103700	93190265	1974	1974	1974	1974	0
541	20250327	103600	93190265	1974	1974	1974	1974	0
542	20250327	103500	93190265	1974	1974	1974	1974	0
543	20250327	103400	93190265	1974	1974	1974	1974	0
544	20250327	103300	93190265	1974	1974	1974	1974	0
545	20250327	103200	93190265	1974	1974	1974	1974	0
546	20250327	103100	93190265	1974	1974	1974	1974	2
547	20250327	103000	93186317	1975	1975	1975	1975	1
548	20250327	102900	93184342	1975	1975	1975	1975	0
549	20250327	102800	93184342	1975	1975	1975	1975	9
550	20250327	102700	93166567	1975	1975	1975	1975	0
551	20250327	102600	93166567	1975	1975	1975	1975	1
552	20250327	102500	93164592	1975	1975	1975	1975	0
553	20250327	102400	93164592	1975	1975	1975	1975	0
554	20250327	102300	93164592	1975	1975	1975	1975	0
555	20250327	102200	93164592	1975	1975	1975	1975	0
556	20250327	102100	93164592	1975	1973	1975	1973	11
557	20250327	102000	93142883	1976	1976	1976	1976	0
558	20250327	101900	93142883	1976	1976	1976	1976	0
559	20250327	101800	93142883	1976	1976	1976	1976	0
560	20250327	101700	93142883	1976	1976	1976	1976	0
561	20250327	101600	93142883	1976	1961	1976	1961	78
562	20250327	101500	92989880	1976	1976	1976	1976	3
563	20250327	101400	92983952	1967	1967	1967	1967	1
564	20250327	101300	92981985	1967	1978	1978	1967	125
565	20250327	101200	92736077	1966	1966	1966	1966	0
566	20250327	101100	92736077	1966	1966	1966	1966	0
567	20250327	101000	92736077	1966	1966	1966	1966	0
568	20250327	100900	92736077	1966	1972	1972	1966	2465
569	20250327	100800	87880085	1971	1972	1972	1971	4
570	20250327	100700	87872198	1971	1970	1971	1970	201
571	20250327	100600	87476227	1971	1971	1971	1971	79
572	20250327	100500	87320518	1975	1975	1975	1975	0
573	20250327	100400	87320518	1975	1975	1975	1975	0
574	20250327	100300	87320518	1975	1975	1975	1975	1
575	20250327	100200	87318543	1984	1984	1984	1984	0
576	20250327	100100	87318543	1984	1984	1984	1984	78
577	20250327	100000	87163791	1975	1975	1975	1975	87
578	20250327	095900	86991966	1984	1984	1984	1984	100
579	20250327	095800	86793566	1984	1984	1984	1984	119
580	20250327	095700	86557470	1984	1984	1984	1984	204
581	20250327	095600	86152734	1975	1975	1975	1975	1
582	20250327	095500	86150759	1975	1975	1975	1975	2
583	20250327	095400	86146809	1975	1975	1975	1975	0
584	20250327	095300	86146809	1975	1975	1975	1975	5
585	20250327	095200	86136934	1976	1975	1976	1975	2
586	20250327	095100	86132983	1976	1976	1976	1976	1
587	20250327	095000	86131007	1977	1977	1977	1977	101
588	20250327	094900	85931330	1977	1980	1980	1977	3
589	20250327	094800	85925396	1970	1970	1970	1970	0
590	20250327	094700	85925396	1970	1970	1970	1970	0
591	20250327	094600	85925396	1970	1970	1970	1970	0
592	20250327	094500	85925396	1970	1980	1980	1970	1077
593	20250327	094400	83803138	1978	1980	1980	1978	101
594	20250327	094300	83603160	1985	1979	1985	1977	12
595	20250327	094200	83579354	1985	1993	1993	1985	1341
596	20250327	094100	80915561	1993	1993	1993	1993	0
597	20250327	094000	80915561	1993	1990	1993	1990	25
598	20250327	093900	80865799	1990	1990	1990	1985	72
599	20250327	093800	80722869	1980	1980	1980	1980	0
600	20250327	093700	80722869	1980	1980	1980	1980	1
601	20250327	093600	80720889	1975	1975	1975	1975	0
602	20250327	093500	80720889	1975	1975	1975	1975	0
603	20250327	093400	80720889	1975	1975	1975	1975	6
604	20250327	093300	80709039	1969	1975	1975	1969	21
605	20250327	093200	80667570	1975	1975	1975	1975	0
606	20250327	093100	80667570	1975	1988	1989	1975	121
607	20250327	093000	80427025	1988	1988	1988	1988	0
608	20250327	092900	80427025	1988	1988	1988	1962	19
609	20250327	092800	80389415	1972	1972	1972	1972	203
610	20250327	092700	79989099	1961	1962	1962	1961	100
611	20250327	092600	79792948	1962	1962	1962	1962	0
612	20250327	092500	79792948	1962	1962	1962	1962	0
613	20250327	092400	79792948	1962	1962	1962	1962	0
614	20250327	092300	79792948	1962	1963	1963	1962	418
615	20250327	092200	78972820	1962	1962	1962	1962	0
616	20250327	092100	78972820	1962	1962	1962	1962	0
617	20250327	092000	78972820	1962	1962	1962	1962	5
618	20250327	091900	78963010	1961	1961	1961	1961	0
619	20250327	091800	78963010	1961	1961	1961	1961	1
620	20250327	091700	78961049	1960	1960	1960	1960	0
621	20250327	091600	78961049	1960	1960	1960	1960	29
622	20250327	091500	78904209	1960	1950	1960	1950	1210
623	20250327	091400	76532919	1959	1963	1963	1959	495
624	20250327	091300	75562615	1963	1966	1966	1963	1422
625	20250327	091200	72769377	1965	1965	1965	1965	556
626	20250327	091100	71676837	1996	1970	1996	1970	544
627	20250327	091000	70604967	1967	1951	1967	1951	537
628	20250327	090900	69549280	1963	1937	1966	1937	1579
629	20250327	090800	66451507	1961	1961	1961	1961	653
630	20250327	090700	65170974	1961	1931	1961	1926	3363
631	20250327	090600	58653505	1929	1929	1929	1929	0
632	20250327	090500	58653505	1929	1928	1931	1928	1935
633	20250327	090400	54918592	1928	1928	1929	1928	330
634	20250327	090300	54282351	1926	1926	1926	1926	10327
635	20250327	090200	34392549	1996	1995	1996	1970	1422
636	20250327	090100	31570771	1996	2030	2030	1970	8545
637	20250327	090000	14301885	2030	2060	2060	2030	7019