KissMeData/180400/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	203200	1347094315	1931	1931	1931	1931	3435
3	20250326	203100	1347094315	1931	1931	1931	1931	0
4	20250326	203000	1347094315	1931	1931	1931	1931	0
5	20250326	202900	1347094315	1931	1931	1931	1931	0
6	20250326	202800	1347094315	1931	1931	1931	1931	0
7	20250326	202700	1347094315	1931	1931	1931	1931	0
8	20250326	202600	1347094315	1931	1931	1931	1931	0
9	20250326	202500	1347094315	1931	1931	1931	1931	0
10	20250326	202400	1347094315	1931	1931	1931	1931	0
11	20250326	202300	1347094315	1931	1931	1931	1931	0
12	20250326	202200	1347094315	1931	1931	1931	1931	0
13	20250326	202100	1347094315	1931	1931	1931	1931	0
14	20250326	202000	1347094315	1931	1931	1931	1931	0
15	20250326	201900	1347094315	1931	1931	1931	1931	0
16	20250326	201800	1347094315	1931	1931	1931	1931	0
17	20250326	201700	1347094315	1931	1931	1931	1931	0
18	20250326	201600	1347094315	1931	1931	1931	1931	0
19	20250326	201500	1347094315	1931	1931	1931	1931	0
20	20250326	201400	1347094315	1931	1931	1931	1931	0
21	20250326	201300	1347094315	1931	1931	1931	1931	0
22	20250326	201200	1347094315	1931	1931	1931	1931	0
23	20250326	201100	1347094315	1931	1931	1931	1931	0
24	20250326	201000	1347094315	1931	1931	1931	1931	0
25	20250326	200900	1347094315	1931	1931	1931	1931	0
26	20250326	200800	1347094315	1931	1931	1931	1931	0
27	20250326	200700	1347094315	1931	1931	1931	1931	0
28	20250326	200600	1347094315	1931	1931	1931	1931	0
29	20250326	200500	1347094315	1931	1931	1931	1931	0
30	20250326	200400	1347094315	1931	1931	1931	1931	0
31	20250326	200300	1347094315	1931	1931	1931	1931	0
32	20250326	200200	1347094315	1931	1931	1931	1931	3435
33	20250326	200100	1347094315	1931	1931	1931	1931	0
34	20250326	200000	1347094315	1931	1931	1931	1931	0
35	20250326	195900	1347094315	1931	1931	1931	1931	0
36	20250326	195800	1347094315	1931	1931	1931	1931	0
37	20250326	195700	1347094315	1931	1931	1931	1931	0
38	20250326	195600	1347094315	1931	1931	1931	1931	0
39	20250326	195500	1347094315	1931	1931	1931	1931	0
40	20250326	195400	1347094315	1931	1931	1931	1931	0
41	20250326	195300	1347094315	1931	1931	1931	1931	0
42	20250326	195200	1347094315	1931	1931	1931	1931	0
43	20250326	195100	1347094315	1931	1931	1931	1931	0
44	20250326	195000	1347094315	1931	1931	1931	1931	0
45	20250326	194900	1347094315	1931	1931	1931	1931	0
46	20250326	194800	1347094315	1931	1931	1931	1931	0
47	20250326	194700	1347094315	1931	1931	1931	1931	0
48	20250326	194600	1347094315	1931	1931	1931	1931	0
49	20250326	194500	1347094315	1931	1931	1931	1931	0
50	20250326	194400	1347094315	1931	1931	1931	1931	0
51	20250326	194300	1347094315	1931	1931	1931	1931	0
52	20250326	194200	1347094315	1931	1931	1931	1931	0
53	20250326	194100	1347094315	1931	1931	1931	1931	0
54	20250326	194000	1347094315	1931	1931	1931	1931	0
55	20250326	193900	1347094315	1931	1931	1931	1931	0
56	20250326	193800	1347094315	1931	1931	1931	1931	0
57	20250326	193700	1347094315	1931	1931	1931	1931	0
58	20250326	193600	1347094315	1931	1931	1931	1931	0
59	20250326	193500	1347094315	1931	1931	1931	1931	0
60	20250326	193400	1347094315	1931	1931	1931	1931	0
61	20250326	193300	1347094315	1931	1931	1931	1931	0
62	20250326	193200	1347094315	1931	1931	1931	1931	3435
63	20250326	193100	1347094315	1931	1931	1931	1931	0
64	20250326	193000	1347094315	1931	1931	1931	1931	0
65	20250326	192900	1347094315	1931	1931	1931	1931	0
66	20250326	192800	1347094315	1931	1931	1931	1931	0
67	20250326	192700	1347094315	1931	1931	1931	1931	0
68	20250326	192600	1347094315	1931	1931	1931	1931	0
69	20250326	192500	1347094315	1931	1931	1931	1931	0
70	20250326	192400	1347094315	1931	1931	1931	1931	0
71	20250326	192300	1347094315	1931	1931	1931	1931	0
72	20250326	192200	1347094315	1931	1931	1931	1931	0
73	20250326	192100	1347094315	1931	1931	1931	1931	0
74	20250326	192000	1347094315	1931	1931	1931	1931	0
75	20250326	191900	1347094315	1931	1931	1931	1931	0
76	20250326	191800	1347094315	1931	1931	1931	1931	0
77	20250326	191700	1347094315	1931	1931	1931	1931	0
78	20250326	191600	1347094315	1931	1931	1931	1931	0
79	20250326	191500	1347094315	1931	1931	1931	1931	0
80	20250326	191400	1347094315	1931	1931	1931	1931	0
81	20250326	191300	1347094315	1931	1931	1931	1931	0
82	20250326	191200	1347094315	1931	1931	1931	1931	0
83	20250326	191100	1347094315	1931	1931	1931	1931	0
84	20250326	191000	1347094315	1931	1931	1931	1931	0
85	20250326	190900	1347094315	1931	1931	1931	1931	0
86	20250326	190800	1347094315	1931	1931	1931	1931	0
87	20250326	190700	1347094315	1931	1931	1931	1931	0
88	20250326	190600	1347094315	1931	1931	1931	1931	0
89	20250326	190500	1347094315	1931	1931	1931	1931	0
90	20250326	190400	1347094315	1931	1931	1931	1931	0
91	20250326	190300	1347094315	1931	1931	1931	1931	0
92	20250326	190200	1347094315	1931	1931	1931	1931	3435
93	20250326	190100	1347094315	1931	1931	1931	1931	0
94	20250326	190000	1347094315	1931	1931	1931	1931	0
95	20250326	185900	1347094315	1931	1931	1931	1931	0
96	20250326	185800	1347094315	1931	1931	1931	1931	0
97	20250326	185700	1347094315	1931	1931	1931	1931	0
98	20250326	185600	1347094315	1931	1931	1931	1931	0
99	20250326	185500	1347094315	1931	1931	1931	1931	0
100	20250326	185400	1347094315	1931	1931	1931	1931	0
101	20250326	185300	1347094315	1931	1931	1931	1931	0
102	20250326	185200	1347094315	1931	1931	1931	1931	0
103	20250326	185100	1347094315	1931	1931	1931	1931	0
104	20250326	185000	1347094315	1931	1931	1931	1931	0
105	20250326	184900	1347094315	1931	1931	1931	1931	0
106	20250326	184800	1347094315	1931	1931	1931	1931	0
107	20250326	184700	1347094315	1931	1931	1931	1931	0
108	20250326	184600	1347094315	1931	1931	1931	1931	0
109	20250326	184500	1347094315	1931	1931	1931	1931	0
110	20250326	184400	1347094315	1931	1931	1931	1931	0
111	20250326	184300	1347094315	1931	1931	1931	1931	0
112	20250326	184200	1347094315	1931	1931	1931	1931	0
113	20250326	184100	1347094315	1931	1931	1931	1931	0
114	20250326	184000	1347094315	1931	1931	1931	1931	0
115	20250326	183900	1347094315	1931	1931	1931	1931	0
116	20250326	183800	1347094315	1931	1931	1931	1931	0
117	20250326	183700	1347094315	1931	1931	1931	1931	0
118	20250326	183600	1347094315	1931	1931	1931	1931	0
119	20250326	183500	1347094315	1931	1931	1931	1931	0
120	20250326	183400	1347094315	1931	1931	1931	1931	0
121	20250326	183300	1347094315	1931	1931	1931	1931	0
122	20250326	183200	1347094315	1931	1931	1931	1931	3435
123	20250326	183100	1347094315	1931	1931	1931	1931	0
124	20250326	183000	1347094315	1931	1931	1931	1931	0
125	20250326	182900	1347094315	1931	1931	1931	1931	0
126	20250326	182800	1347094315	1931	1931	1931	1931	0
127	20250326	182700	1347094315	1931	1931	1931	1931	0
128	20250326	182600	1347094315	1931	1931	1931	1931	0
129	20250326	182500	1347094315	1931	1931	1931	1931	0
130	20250326	182400	1347094315	1931	1931	1931	1931	0
131	20250326	182300	1347094315	1931	1931	1931	1931	0
132	20250326	182200	1347094315	1931	1931	1931	1931	0
133	20250326	182100	1347094315	1931	1931	1931	1931	0
134	20250326	182000	1347094315	1931	1931	1931	1931	0
135	20250326	181900	1347094315	1931	1931	1931	1931	0
136	20250326	181800	1347094315	1931	1931	1931	1931	0
137	20250326	181700	1347094315	1931	1931	1931	1931	0
138	20250326	181600	1347094315	1931	1931	1931	1931	0
139	20250326	181500	1347094315	1931	1931	1931	1931	0
140	20250326	181400	1347094315	1931	1931	1931	1931	0
141	20250326	181300	1347094315	1931	1931	1931	1931	0
142	20250326	181200	1347094315	1931	1931	1931	1931	0
143	20250326	181100	1347094315	1931	1931	1931	1931	0
144	20250326	181000	1347094315	1931	1931	1931	1931	0
145	20250326	180900	1347094315	1931	1931	1931	1931	0
146	20250326	180800	1347094315	1931	1931	1931	1931	0
147	20250326	180700	1347094315	1931	1931	1931	1931	0
148	20250326	180600	1347094315	1931	1931	1931	1931	0
149	20250326	180500	1347094315	1931	1931	1931	1931	0
150	20250326	180400	1347094315	1931	1931	1931	1931	0
151	20250326	180300	1347094315	1931	1931	1931	1931	0
152	20250326	180200	1347094315	1931	1931	1931	1931	3435
153	20250326	180100	1347094315	1931	1931	1931	1931	0
154	20250326	180000	1347094315	1931	1931	1931	1931	0
155	20250326	175900	1347094315	1931	1931	1931	1931	0
156	20250326	175800	1347094315	1931	1931	1931	1931	0
157	20250326	175700	1347094315	1931	1931	1931	1931	0
158	20250326	175600	1347094315	1931	1931	1931	1931	0
159	20250326	175500	1347094315	1931	1931	1931	1931	0
160	20250326	175400	1347094315	1931	1931	1931	1931	0
161	20250326	175300	1347094315	1931	1931	1931	1931	0
162	20250326	175200	1347094315	1931	1931	1931	1931	0
163	20250326	175100	1347094315	1931	1931	1931	1931	0
164	20250326	175000	1347094315	1931	1931	1931	1931	0
165	20250326	174900	1347094315	1931	1931	1931	1931	0
166	20250326	174800	1347094315	1931	1931	1931	1931	0
167	20250326	174700	1347094315	1931	1931	1931	1931	0
168	20250326	174600	1347094315	1931	1931	1931	1931	0
169	20250326	174500	1347094315	1931	1931	1931	1931	0
170	20250326	174400	1347094315	1931	1931	1931	1931	0
171	20250326	174300	1347094315	1931	1931	1931	1931	0
172	20250326	174200	1347094315	1931	1931	1931	1931	0
173	20250326	174100	1347094315	1931	1931	1931	1931	0
174	20250326	174000	1347094315	1931	1931	1931	1931	0
175	20250326	173900	1347094315	1931	1931	1931	1931	0
176	20250326	173800	1347094315	1931	1931	1931	1931	0
177	20250326	173700	1347094315	1931	1931	1931	1931	0
178	20250326	173600	1347094315	1931	1931	1931	1931	0
179	20250326	173500	1347094315	1931	1931	1931	1931	0
180	20250326	173400	1347094315	1931	1931	1931	1931	0
181	20250326	173300	1347094315	1931	1931	1931	1931	0
182	20250326	173200	1347094315	1931	1931	1931	1931	3435
183	20250326	173100	1347094315	1931	1931	1931	1931	0
184	20250326	173000	1347094315	1931	1931	1931	1931	0
185	20250326	172900	1347094315	1931	1931	1931	1931	0
186	20250326	172800	1347094315	1931	1931	1931	1931	0
187	20250326	172700	1347094315	1931	1931	1931	1931	0
188	20250326	172600	1347094315	1931	1931	1931	1931	0
189	20250326	172500	1347094315	1931	1931	1931	1931	0
190	20250326	172400	1347094315	1931	1931	1931	1931	0
191	20250326	172300	1347094315	1931	1931	1931	1931	0
192	20250326	172200	1347094315	1931	1931	1931	1931	0
193	20250326	172100	1347094315	1931	1931	1931	1931	0
194	20250326	172000	1347094315	1931	1931	1931	1931	0
195	20250326	171900	1347094315	1931	1931	1931	1931	0
196	20250326	171800	1347094315	1931	1931	1931	1931	0
197	20250326	171700	1347094315	1931	1931	1931	1931	0
198	20250326	171600	1347094315	1931	1931	1931	1931	0
199	20250326	171500	1347094315	1931	1931	1931	1931	0
200	20250326	171400	1347094315	1931	1931	1931	1931	0
201	20250326	171300	1347094315	1931	1931	1931	1931	0
202	20250326	171200	1347094315	1931	1931	1931	1931	0
203	20250326	171100	1347094315	1931	1931	1931	1931	0
204	20250326	171000	1347094315	1931	1931	1931	1931	0
205	20250326	170900	1347094315	1931	1931	1931	1931	0
206	20250326	170800	1347094315	1931	1931	1931	1931	0
207	20250326	170700	1347094315	1931	1931	1931	1931	0
208	20250326	170600	1347094315	1931	1931	1931	1931	0
209	20250326	170500	1347094315	1931	1931	1931	1931	0
210	20250326	170400	1347094315	1931	1931	1931	1931	0
211	20250326	170300	1347094315	1931	1931	1931	1931	0
212	20250326	170200	1347094315	1931	1931	1931	1931	3435
213	20250326	170100	1347094315	1931	1931	1931	1931	0
214	20250326	170000	1347094315	1931	1931	1931	1931	0
215	20250326	165900	1347094315	1931	1931	1931	1931	0
216	20250326	165800	1347094315	1931	1931	1931	1931	0
217	20250326	165700	1347094315	1931	1931	1931	1931	0
218	20250326	165600	1347094315	1931	1931	1931	1931	0
219	20250326	165500	1347094315	1931	1931	1931	1931	0
220	20250326	165400	1347094315	1931	1931	1931	1931	0
221	20250326	165300	1347094315	1931	1931	1931	1931	0
222	20250326	165200	1347094315	1931	1931	1931	1931	0
223	20250326	165100	1347094315	1931	1931	1931	1931	0
224	20250326	165000	1347094315	1931	1931	1931	1931	0
225	20250326	164900	1347094315	1931	1931	1931	1931	0
226	20250326	164800	1347094315	1931	1931	1931	1931	0
227	20250326	164700	1347094315	1931	1931	1931	1931	0
228	20250326	164600	1347094315	1931	1931	1931	1931	0
229	20250326	164500	1347094315	1931	1931	1931	1931	0
230	20250326	164400	1347094315	1931	1931	1931	1931	0
231	20250326	164300	1347094315	1931	1931	1931	1931	0
232	20250326	164200	1347094315	1931	1931	1931	1931	0
233	20250326	164100	1347094315	1931	1931	1931	1931	0
234	20250326	164000	1347094315	1931	1931	1931	1931	0
235	20250326	163900	1347094315	1931	1931	1931	1931	0
236	20250326	163800	1347094315	1931	1931	1931	1931	0
237	20250326	163700	1347094315	1931	1931	1931	1931	0
238	20250326	163600	1347094315	1931	1931	1931	1931	0
239	20250326	163500	1347094315	1931	1931	1931	1931	0
240	20250326	163400	1347094315	1931	1931	1931	1931	0
241	20250326	163300	1347094315	1931	1931	1931	1931	0
242	20250326	163200	1347094315	1931	1931	1931	1931	3435
243	20250326	163100	1347094315	1931	1931	1931	1931	0
244	20250326	163000	1347094315	1931	1931	1931	1931	0
245	20250326	162900	1347094315	1931	1931	1931	1931	0
246	20250326	162800	1347094315	1931	1931	1931	1931	0
247	20250326	162700	1347094315	1931	1931	1931	1931	0
248	20250326	162600	1347094315	1931	1931	1931	1931	0
249	20250326	162500	1347094315	1931	1931	1931	1931	0
250	20250326	162400	1347094315	1931	1931	1931	1931	0
251	20250326	162300	1347094315	1931	1931	1931	1931	0
252	20250326	162200	1347094315	1931	1931	1931	1931	0
253	20250326	162100	1347094315	1931	1931	1931	1931	0
254	20250326	162000	1347094315	1931	1931	1931	1931	0
255	20250326	161900	1347094315	1931	1931	1931	1931	0
256	20250326	161800	1347094315	1931	1931	1931	1931	0
257	20250326	161700	1347094315	1931	1931	1931	1931	0
258	20250326	161600	1347094315	1931	1931	1931	1931	0
259	20250326	161500	1347094315	1931	1931	1931	1931	0
260	20250326	161400	1347094315	1931	1931	1931	1931	0
261	20250326	161300	1347094315	1931	1931	1931	1931	0
262	20250326	161200	1347094315	1931	1931	1931	1931	0
263	20250326	161100	1347094315	1931	1931	1931	1931	0
264	20250326	161000	1347094315	1931	1931	1931	1931	0
265	20250326	160900	1347094315	1931	1931	1931	1931	0
266	20250326	160800	1347094315	1931	1931	1931	1931	0
267	20250326	160700	1347094315	1931	1931	1931	1931	0
268	20250326	160600	1347094315	1931	1931	1931	1931	0
269	20250326	160500	1347094315	1931	1931	1931	1931	0
270	20250326	160400	1347094315	1931	1931	1931	1931	0
271	20250326	160300	1347094315	1931	1931	1931	1931	0
272	20250326	160200	1347094315	1931	1931	1931	1931	3435
273	20250326	160100	1347094315	1931	1931	1931	1931	0
274	20250326	160000	1347094315	1931	1931	1931	1931	0
275	20250326	155900	1347094315	1931	1931	1931	1931	0
276	20250326	155800	1347094315	1931	1931	1931	1931	0
277	20250326	155700	1347094315	1931	1931	1931	1931	0
278	20250326	155600	1347094315	1931	1931	1931	1931	0
279	20250326	155500	1347094315	1931	1931	1931	1931	0
280	20250326	155400	1347094315	1931	1931	1931	1931	0
281	20250326	155300	1347094315	1931	1931	1931	1931	0
282	20250326	155200	1347094315	1931	1931	1931	1931	0
283	20250326	155100	1347094315	1931	1931	1931	1931	0
284	20250326	155000	1347094315	1931	1931	1931	1931	0
285	20250326	154900	1347094315	1931	1931	1931	1931	0
286	20250326	154800	1347094315	1931	1931	1931	1931	0
287	20250326	154700	1347094315	1931	1931	1931	1931	0
288	20250326	154600	1347094315	1931	1931	1931	1931	0
289	20250326	154500	1347094315	1931	1931	1931	1931	0
290	20250326	154400	1347094315	1931	1931	1931	1931	0
291	20250326	154300	1347094315	1931	1931	1931	1931	0
292	20250326	154200	1347094315	1931	1931	1931	1931	0
293	20250326	154100	1347094315	1931	1931	1931	1931	0
294	20250326	154000	1347094315	1931	1931	1931	1931	0
295	20250326	153900	1347094315	1931	1931	1931	1931	0
296	20250326	153800	1347094315	1931	1931	1931	1931	0
297	20250326	153700	1347094315	1931	1931	1931	1931	0
298	20250326	153600	1347094315	1931	1931	1931	1931	0
299	20250326	153500	1347094315	1931	1931	1931	1931	0
300	20250326	153400	1347094315	1931	1931	1931	1931	0
301	20250326	153300	1347094315	1931	1931	1931	1931	0
302	20250326	153200	1347094315	1931	1931	1931	1931	3435
303	20250326	153100	1347094315	1931	1931	1931	1931	0
304	20250326	153000	1347094315	1931	1931	1931	1931	3435
305	20250326	152900	1340461330	1930	1930	1930	1930	0
306	20250326	152800	1340461330	1930	1930	1930	1930	0
307	20250326	152700	1340461330	1930	1930	1930	1930	0
308	20250326	152600	1340461330	1930	1930	1930	1930	0
309	20250326	152500	1340461330	1930	1930	1930	1930	0
310	20250326	152400	1340461330	1930	1930	1930	1930	0
311	20250326	152300	1340461330	1930	1930	1930	1930	0
312	20250326	152200	1340461330	1930	1930	1930	1930	0
313	20250326	152100	1340461330	1930	1930	1930	1930	0
314	20250326	152000	1340461330	1930	1930	1930	1930	0
315	20250326	151900	1340461330	1930	1923	1930	1905	1331
316	20250326	151800	1337912458	1930	1927	1930	1927	514
317	20250326	151700	1336921950	1933	1923	1933	1923	2008
318	20250326	151600	1333058269	1923	1923	1924	1923	1373
319	20250326	151500	1330417949	1923	1925	1925	1923	1418
320	20250326	151400	1327689351	1933	1932	1934	1925	7493
321	20250326	151300	1313211216	1928	1926	1930	1923	9189
322	20250326	151200	1295498738	1927	1923	1928	1923	1150
323	20250326	151100	1293283646	1928	1922	1928	1921	2590
324	20250326	151000	1288305961	1922	1923	1923	1922	1342
325	20250326	150900	1285725637	1924	1929	1929	1924	1166
326	20250326	150800	1283478481	1929	1913	1932	1913	3008
327	20250326	150700	1277691937	1920	1906	1924	1906	3929
328	20250326	150600	1270158273	1907	1918	1918	1907	2141
329	20250326	150500	1266064376	1907	1918	1919	1907	1588
330	20250326	150400	1263023114	1918	1909	1921	1908	1975
331	20250326	150300	1259243971	1916	1909	1921	1909	2236
332	20250326	150200	1254960187	1917	1918	1918	1917	1313
333	20250326	150100	1252442478	1920	1917	1924	1909	1935
334	20250326	150000	1248731887	1917	1910	1920	1910	2280
335	20250326	145900	1244361476	1920	1917	1924	1910	2516
336	20250326	145800	1239536045	1917	1917	1918	1910	1720
337	20250326	145700	1236242696	1917	1908	1918	1908	2645
338	20250326	145600	1231187175	1908	1908	1919	1908	2620
339	20250326	145500	1226176148	1909	1922	1923	1909	2398
340	20250326	145400	1221582801	1911	1925	1925	1911	1849
341	20250326	145300	1218036840	1918	1910	1925	1910	3991
342	20250326	145200	1210375502	1919	1906	1919	1906	3250
343	20250326	145100	1204164269	1907	1918	1920	1907	3013
344	20250326	145000	1198406046	1907	1909	1922	1907	2918
345	20250326	144900	1192832278	1908	1924	1926	1908	7884
346	20250326	144800	1177717924	1923	1921	1924	1916	3161
347	20250326	144700	1171652785	1921	1929	1930	1920	2272
348	20250326	144600	1167283126	1930	1921	1932	1920	3461
349	20250326	144500	1160626036	1920	1936	1936	1920	6132
350	20250326	144400	1148839902	1920	1923	1940	1920	5631
351	20250326	144300	1138002083	1943	1942	1944	1923	2588
352	20250326	144200	1132995914	1939	1920	1939	1920	2697
353	20250326	144100	1127796576	1920	1938	1938	1920	3080
354	20250326	144000	1121863424	1920	1928	1941	1920	2890
355	20250326	143900	1116290825	1928	1917	1944	1916	5236
356	20250326	143800	1106222656	1911	1911	1917	1911	1515
357	20250326	143700	1103324203	1910	1911	1919	1910	4935
358	20250326	143600	1093887094	1911	1912	1920	1911	6277
359	20250326	143500	1081881899	1911	1912	1921	1911	3704
360	20250326	143400	1074797249	1921	1912	1921	1912	2886
361	20250326	143300	1069271093	1912	1913	1913	1912	1756
362	20250326	143200	1065912421	1913	1915	1915	1913	1727
363	20250326	143100	1062607963	1914	1915	1921	1914	2224
364	20250326	143000	1058346513	1923	1916	1925	1916	3051
365	20250326	142900	1052489530	1917	1917	1926	1917	2953
366	20250326	142800	1046819997	1917	1928	1928	1917	3134
367	20250326	142700	1040800138	1917	1941	1941	1917	6844
368	20250326	142600	1027651123	1921	1921	1944	1920	2719
369	20250326	142500	1022404142	1921	1946	1946	1920	3045
370	20250326	142400	1016528106	1946	1920	1948	1920	3814
371	20250326	142300	1009174527	1948	1928	1950	1919	4745
372	20250326	142200	1000020855	1918	1933	1938	1918	7616
373	20250326	142100	985337184	1940	1957	1957	1940	11508
374	20250326	142000	962933855	1955	1959	1967	1955	5889
375	20250326	141900	951400596	1967	1967	1969	1967	1675
376	20250326	141800	948105511	1967	1967	1967	1967	543
377	20250326	141700	947037430	1970	1967	1970	1967	739
378	20250326	141600	945583621	1969	1967	1970	1957	593
379	20250326	141500	944418598	1967	1967	1970	1967	405
380	20250326	141400	943621781	1970	1957	1970	1957	6715
381	20250326	141300	930414944	1963	1957	1963	1956	3060
382	20250326	141200	924428936	1968	1968	1968	1968	0
383	20250326	141100	924428936	1968	1965	1968	1965	1080
384	20250326	141000	922303775	1953	1962	1965	1953	4662
385	20250326	140900	913156062	1962	1963	1963	1952	586
386	20250326	140800	912009575	1956	1957	1962	1954	5567
387	20250326	140700	901102441	1952	1957	1958	1952	620
388	20250326	140600	899888641	1957	1952	1959	1952	1289
389	20250326	140500	897365553	1951	1941	1958	1941	21097
390	20250326	140400	856262873	1941	1921	1941	1921	5107
391	20250326	140300	846383396	1921	1921	1921	1921	125
392	20250326	140200	846143271	1911	1911	1911	1911	0
393	20250326	140100	846143271	1911	1911	1911	1911	100
394	20250326	140000	845952171	1911	1911	1911	1911	600
395	20250326	135900	844805571	1911	1911	1911	1910	2140
396	20250326	135800	840716104	1911	1919	1921	1911	4239
397	20250326	135700	832612504	1919	1923	1923	1917	6436
398	20250326	135600	820244060	1924	1924	1924	1924	534
399	20250326	135500	819216644	1924	1926	1926	1924	2347
400	20250326	135400	814699638	1927	1927	1927	1926	1506
401	20250326	135300	811798018	1933	1933	1933	1933	10
402	20250326	135200	811778688	1933	1933	1933	1933	217
403	20250326	135100	811359227	1934	1934	1934	1934	42
404	20250326	135000	811277999	1934	1934	1934	1934	10
405	20250326	134900	811258659	1935	1934	1935	1934	422
406	20250326	134800	810442289	1938	1928	1938	1928	110
407	20250326	134700	810230109	1939	1939	1939	1939	16
408	20250326	134600	810199085	1939	1939	1939	1939	0
409	20250326	134500	810199085	1939	1939	1939	1939	10
410	20250326	134400	810179695	1930	1933	1933	1930	2255
411	20250326	134300	805823883	1942	1942	1942	1942	10
412	20250326	134200	805804463	1933	1934	1934	1933	55
413	20250326	134100	805698147	1943	1937	1943	1936	239
414	20250326	134000	805235222	1938	1940	1940	1938	62
415	20250326	133900	805114983	1940	1944	1944	1940	365
416	20250326	133800	804405939	1945	1944	1945	1940	721
417	20250326	133700	803005029	1945	1944	1945	1944	9
418	20250326	133600	802987532	1946	1945	1946	1945	1668
419	20250326	133500	799741804	1946	1946	1946	1946	0
420	20250326	133400	799741804	1946	1946	1946	1946	0
421	20250326	133300	799741804	1946	1944	1948	1944	5278
422	20250326	133200	789472690	1945	1945	1945	1945	0
423	20250326	133100	789472690	1945	1932	1945	1932	9663
424	20250326	133000	770742881	1932	1930	1932	1930	31
425	20250326	132900	770683049	1929	1929	1930	1929	1206
426	20250326	132800	768355482	1929	1929	1929	1929	0
427	20250326	132700	768355482	1929	1929	1929	1929	264
428	20250326	132600	767846226	1929	1928	1929	1928	500
429	20250326	132500	766882130	1930	1930	1930	1930	0
430	20250326	132400	766882130	1930	1926	1930	1926	451
431	20250326	132300	766011892	1926	1926	1930	1926	80
432	20250326	132200	765857772	1926	1930	1930	1926	210
433	20250326	132100	765453272	1930	1930	1930	1929	581
434	20250326	132000	764331962	1930	1921	1930	1921	11689
435	20250326	131900	741808603	1921	1921	1921	1921	40
436	20250326	131800	741731763	1922	1918	1922	1918	1700
437	20250326	131700	738464955	1918	1918	1918	1918	0
438	20250326	131600	738464955	1918	1918	1918	1918	10
439	20250326	131500	738445775	1910	1911	1918	1910	1412
440	20250326	131400	735747385	1922	1922	1922	1911	21
441	20250326	131300	735707035	1906	1915	1915	1906	4850
442	20250326	131200	726432208	1923	1915	1923	1915	296
443	20250326	131100	725865289	1923	1923	1923	1923	939
444	20250326	131000	724059592	1924	1923	1924	1923	187
445	20250326	130900	723699965	1924	1924	1924	1924	0
446	20250326	130800	723699965	1924	1924	1924	1924	0
447	20250326	130700	723699965	1924	1924	1924	1924	5
448	20250326	130600	723690345	1914	1925	1925	1914	2
449	20250326	130500	723686506	1925	1925	1925	1925	1
450	20250326	130400	723684581	1915	1916	1916	1915	4316
451	20250326	130300	715419436	1920	1924	1925	1919	3968
452	20250326	130200	707794351	1923	1924	1925	1923	2422
453	20250326	130100	703132737	1924	1930	1930	1924	461
454	20250326	130000	702245602	1927	1928	1928	1927	736
455	20250326	125900	700827135	1930	1930	1930	1930	1
456	20250326	125800	700825205	1930	1930	1930	1930	746
457	20250326	125700	699385425	1928	1927	1928	1927	400
458	20250326	125600	698614375	1927	1929	1929	1926	3295
459	20250326	125500	692266095	1930	1930	1930	1930	0
460	20250326	125400	692266095	1930	1930	1930	1930	160
461	20250326	125300	691957295	1929	1930	1930	1929	504
462	20250326	125200	690984925	1930	1933	1933	1930	3085
463	20250326	125100	685029276	1934	1938	1938	1934	249
464	20250326	125000	684547642	1938	1938	1938	1938	0
465	20250326	124900	684547642	1938	1938	1938	1938	0
466	20250326	124800	684547642	1938	1934	1938	1934	110
467	20250326	124700	684334862	1938	1938	1938	1938	105
468	20250326	124600	684131372	1938	1938	1938	1933	625
469	20250326	124500	682922182	1938	1938	1938	1938	2
470	20250326	124400	682918306	1938	1933	1938	1933	100
471	20250326	124300	682724956	1938	1938	1938	1938	1
472	20250326	124200	682723018	1932	1937	1937	1932	726
473	20250326	124100	681318531	1931	1932	1932	1931	73
474	20250326	124000	681177563	1931	1931	1931	1931	0
475	20250326	123900	681177563	1931	1931	1931	1931	140
476	20250326	123800	680907223	1930	1936	1938	1930	966
477	20250326	123700	679042263	1938	1936	1938	1936	220
478	20250326	123600	678616333	1936	1936	1936	1936	51
479	20250326	123500	678517597	1939	1939	1939	1939	35
480	20250326	123400	678449732	1940	1940	1940	1940	0
481	20250326	123300	678449732	1940	1940	1940	1935	1020
482	20250326	123200	676471031	1940	1940	1940	1940	10
483	20250326	123100	676451631	1941	1941	1941	1941	0
484	20250326	123000	676451631	1941	1941	1941	1941	30
485	20250326	122900	676393401	1940	1940	1940	1940	237
486	20250326	122800	675933621	1930	1930	1930	1930	500
487	20250326	122700	674968621	1930	1930	1930	1930	0
488	20250326	122600	674968621	1930	1930	1930	1930	2573
489	20250326	122500	670002731	1930	1931	1931	1930	50
490	20250326	122400	669906230	1940	1939	1940	1939	938
491	20250326	122300	668086688	1940	1940	1940	1940	0
492	20250326	122200	668086688	1940	1942	1942	1940	2334
493	20250326	122100	663558708	1942	1942	1942	1942	3
494	20250326	122000	663552882	1944	1934	1944	1928	3031
495	20250326	121900	657697147	1934	1939	1945	1934	819
496	20250326	121800	656112065	1939	1939	1939	1939	0
497	20250326	121700	656112065	1939	1945	1945	1939	41
498	20250326	121600	656032481	1947	1949	1949	1947	2019
499	20250326	121500	652097474	1947	1942	1949	1939	627
500	20250326	121400	650880313	1942	1941	1942	1941	30
501	20250326	121300	650822071	1948	1947	1948	1946	375
502	20250326	121200	650091625	1940	1946	1950	1940	18937
503	20250326	121100	613241766	1950	1947	1950	1947	2732
504	20250326	121000	607914489	1947	1947	1947	1947	5
505	20250326	120900	607904754	1945	1949	1950	1945	3632
506	20250326	120800	600824071	1949	1933	1949	1933	22177
507	20250326	120700	557692415	1933	1934	1934	1928	25
508	20250326	120600	557644134	1934	1934	1934	1934	0
509	20250326	120500	557644134	1934	1934	1934	1934	26
510	20250326	120400	557593850	1934	1934	1934	1934	10
511	20250326	120300	557574510	1927	1937	1937	1927	845
512	20250326	120200	555943195	1940	1940	1940	1940	0
513	20250326	120100	555943195	1940	1940	1940	1940	11
514	20250326	120000	555921855	1941	1941	1941	1941	1779
515	20250326	115900	552468816	1941	1935	1941	1935	2944
516	20250326	115800	546762870	1935	1928	1935	1928	3133
517	20250326	115700	540716892	1928	1928	1928	1928	13
518	20250326	115600	540691828	1910	1919	1919	1910	5206
519	20250326	115500	530704646	1919	1919	1919	1919	0
520	20250326	115400	530704646	1919	1920	1920	1919	505
521	20250326	115300	529735051	1920	1921	1921	1920	354
522	20250326	115200	529055021	1921	1921	1921	1921	504
523	20250326	115100	528086837	1929	1925	1929	1925	17
524	20250326	115000	528054048	1929	1929	1929	1929	72
525	20250326	114900	527915160	1929	1929	1929	1921	158
526	20250326	114800	527611338	1929	1925	1929	1921	1094
527	20250326	114700	525508586	1929	1932	1932	1929	3608
528	20250326	114600	518543880	1931	1940	1940	1931	7182
529	20250326	114500	504635769	1940	1936	1941	1936	446
530	20250326	114400	503771013	1936	1940	1940	1936	101
531	20250326	114300	503575277	1936	1933	1940	1933	4064
532	20250326	114200	495717926	1936	1940	1940	1936	3363
533	20250326	114100	489204810	1942	1945	1945	1942	951
534	20250326	114000	487356613	1945	1942	1945	1942	8097
535	20250326	113900	471618740	1942	1942	1942	1942	2094
536	20250326	113800	467552192	1942	1937	1945	1937	9412
537	20250326	113700	449289073	1938	1930	1938	1929	9589
538	20250326	113600	430770709	1933	1929	1935	1929	801
539	20250326	113500	429221976	1936	1937	1937	1928	9728
540	20250326	113400	410442054	1942	1945	1946	1932	15411
541	20250326	113300	380539792	1945	1938	1947	1938	6857
542	20250326	113200	367211291	1935	1939	1939	1935	3249
543	20250326	113100	360923740	1939	1932	1940	1932	6549
544	20250326	113000	348250521	1940	1939	1943	1930	5091
545	20250326	112900	338407800	1941	1935	1941	1926	6817
546	20250326	112800	325210794	1936	1925	1936	1920	9202
547	20250326	112700	307438932	1925	1914	1937	1914	18001
548	20250326	112600	272725704	1910	1907	1910	1907	1727
549	20250326	112500	269428649	1912	1897	1918	1897	10113
550	20250326	112400	250184060	1897	1886	1899	1886	12242
551	20250326	112300	227036052	1882	1883	1887	1882	4274
552	20250326	112200	218986582	1882	1881	1882	1881	5787
553	20250326	112100	208096815	1882	1870	1882	1870	27520
554	20250326	112000	156419217	1854	1867	1870	1854	169
555	20250326	111900	156103497	1867	1867	1867	1867	504
556	20250326	111800	155162529	1867	1867	1867	1867	3
557	20250326	111700	155156928	1868	1868	1868	1868	10
558	20250326	111600	155138248	1871	1871	1871	1871	0
559	20250326	111500	155138248	1871	1871	1871	1871	0
560	20250326	111400	155138248	1871	1871	1871	1871	10
561	20250326	111300	155119538	1847	1857	1857	1847	241
562	20250326	111200	154673841	1872	1872	1872	1872	10
563	20250326	111100	154655121	1867	1867	1867	1867	1647
564	20250326	111000	151580172	1867	1872	1872	1867	122
565	20250326	110900	151352338	1867	1867	1867	1867	574
566	20250326	110800	150280680	1871	1871	1872	1871	830
567	20250326	110700	148727708	1871	1871	1871	1871	0
568	20250326	110600	148727708	1871	1869	1871	1869	2877
569	20250326	110500	143348475	1869	1869	1869	1869	0
570	20250326	110400	143348475	1869	1869	1869	1869	0
571	20250326	110300	143348475	1869	1865	1869	1865	2328
572	20250326	110200	139005014	1865	1859	1865	1859	110
573	20250326	110100	138800464	1859	1859	1859	1859	0
574	20250326	110000	138800464	1859	1857	1859	1857	269
575	20250326	105900	138300546	1857	1857	1857	1850	556
576	20250326	105800	137271666	1845	1845	1845	1845	0
577	20250326	105700	137271666	1845	1845	1845	1845	0
578	20250326	105600	137271666	1845	1859	1859	1845	2514
579	20250326	105500	132632242	1859	1859	1859	1859	0
580	20250326	105400	132632242	1859	1859	1859	1859	0
581	20250326	105300	132632242	1859	1859	1859	1859	0
582	20250326	105200	132632242	1859	1859	1859	1859	0
583	20250326	105100	132632242	1859	1859	1859	1859	98
584	20250326	105000	132450060	1859	1859	1859	1859	10
585	20250326	104900	132431470	1847	1847	1847	1847	0
586	20250326	104800	132431470	1847	1847	1847	1847	17
587	20250326	104700	132400071	1846	1865	1865	1846	3414
588	20250326	104600	126074892	1865	1865	1865	1865	393
589	20250326	104500	125341947	1865	1865	1865	1865	1
590	20250326	104400	125340082	1865	1850	1865	1848	310
591	20250326	104300	124767005	1848	1848	1848	1848	234
592	20250326	104200	124334573	1864	1866	1866	1864	21
593	20250326	104100	124295427	1866	1866	1866	1866	0
594	20250326	104000	124295427	1866	1866	1866	1866	0
595	20250326	103900	124295427	1866	1866	1866	1866	0
596	20250326	103800	124295427	1866	1866	1866	1866	0
597	20250326	103700	124295427	1866	1866	1866	1866	0
598	20250326	103600	124295427	1866	1866	1866	1866	63
599	20250326	103500	124177869	1866	1866	1866	1866	2891
600	20250326	103400	118783263	1866	1863	1866	1863	10439
601	20250326	103300	99314237	1841	1841	1841	1841	200
602	20250326	103200	98946037	1865	1865	1865	1865	50
603	20250326	103100	98852787	1866	1866	1866	1866	20
604	20250326	103000	98815467	1867	1867	1867	1867	0
605	20250326	102900	98815467	1867	1867	1867	1867	20
606	20250326	102800	98778127	1867	1867	1867	1867	1520
607	20250326	102700	95940287	1869	1869	1869	1869	0
608	20250326	102600	95940287	1869	1869	1869	1869	0
609	20250326	102500	95940287	1869	1845	1869	1845	49
610	20250326	102400	95848922	1870	1870	1870	1870	0
611	20250326	102300	95848922	1870	1870	1870	1870	0
612	20250326	102200	95848922	1870	1870	1870	1870	0
613	20250326	102100	95848922	1870	1870	1870	1870	8
614	20250326	102000	95833962	1870	1870	1870	1870	101
615	20250326	101900	95645092	1870	1870	1870	1870	1
616	20250326	101800	95643222	1850	1835	1850	1835	4518
617	20250326	101700	87322564	1828	1836	1836	1828	297
618	20250326	101600	86779568	1828	1828	1828	1828	0
619	20250326	101500	86779568	1828	1827	1828	1827	317
620	20250326	101400	86200314	1839	1839	1839	1839	0
621	20250326	101300	86200314	1839	1827	1839	1826	288
622	20250326	101200	85674269	1840	1839	1840	1839	30
623	20250326	101100	85619089	1826	1828	1828	1826	79
624	20250326	101000	85474691	1840	1840	1840	1840	10
625	20250326	100900	85456291	1840	1840	1840	1840	0
626	20250326	100800	85456291	1840	1835	1840	1835	3
627	20250326	100700	85450781	1825	1832	1835	1819	2232
628	20250326	100600	81379727	1832	1848	1848	1830	5048
629	20250326	100500	72118748	1845	1845	1845	1845	1
630	20250326	100400	72116903	1848	1848	1848	1848	0
631	20250326	100300	72116903	1848	1848	1848	1848	0
632	20250326	100200	72116903	1848	1848	1848	1848	110
633	20250326	100100	71913623	1838	1849	1849	1838	11
634	20250326	100000	71893295	1838	1840	1840	1838	290
635	20250326	095900	71360150	1840	1840	1840	1840	0
636	20250326	095800	71360150	1840	1840	1840	1840	502
637	20250326	095700	70436470	1849	1849	1849	1849	107
638	20250326	095600	70238627	1849	1849	1849	1849	0
639	20250326	095500	70238627	1849	1849	1849	1849	10
640	20250326	095400	70220137	1849	1849	1849	1849	0
641	20250326	095300	70220137	1849	1849	1849	1836	1274
642	20250326	095200	67876903	1849	1837	1849	1837	263
643	20250326	095100	67393409	1837	1837	1837	1837	175
644	20250326	095000	67071934	1837	1834	1837	1834	208
645	20250326	094900	66690253	1835	1835	1835	1834	569
646	20250326	094800	65646390	1834	1838	1838	1834	1252
647	20250326	094700	63346198	1849	1849	1849	1849	20
648	20250326	094600	63309218	1850	1850	1850	1850	10
649	20250326	094500	63290718	1836	1871	1871	1836	3574
650	20250326	094400	56715862	1871	1871	1871	1871	11
651	20250326	094300	56695281	1874	1874	1874	1874	0
652	20250326	094200	56695281	1874	1874	1874	1874	10
653	20250326	094100	56676541	1852	1875	1875	1852	1011
654	20250326	094000	54803199	1852	1853	1853	1852	775
655	20250326	093900	53367198	1853	1858	1875	1853	327
656	20250326	093800	52760629	1877	1877	1877	1877	106
657	20250326	093700	52561667	1877	1877	1877	1877	3
658	20250326	093600	52556036	1862	1861	1862	1861	267
659	20250326	093500	52059102	1877	1877	1877	1877	0
660	20250326	093400	52059102	1877	1877	1877	1877	3
661	20250326	093300	52053471	1862	1877	1877	1862	101
662	20250326	093200	51865394	1879	1879	1879	1879	47
663	20250326	093100	51777081	1881	1881	1881	1881	883
664	20250326	093000	50116158	1881	1861	1881	1861	2787
665	20250326	092900	44928643	1860	1856	1860	1856	519
666	20250326	092800	43964194	1856	1857	1857	1853	153
667	20250326	092700	43680626	1853	1857	1857	1853	123
668	20250326	092600	43452631	1852	1852	1852	1852	478
669	20250326	092500	42567375	1852	1852	1852	1852	200
670	20250326	092400	42196975	1852	1852	1852	1852	74
671	20250326	092300	42059927	1852	1851	1861	1851	244
672	20250326	092200	41608062	1851	1842	1861	1842	161
673	20250326	092100	41310311	1861	1861	1861	1861	0
674	20250326	092000	41310311	1861	1840	1861	1840	167
675	20250326	091900	41000931	1861	1860	1861	1860	21
676	20250326	091800	40961855	1860	1860	1860	1860	5
677	20250326	091700	40952555	1860	1851	1860	1851	3
678	20250326	091600	40946984	1836	1836	1836	1836	95
679	20250326	091500	40772564	1836	1847	1848	1836	1015
680	20250326	091400	38896888	1847	1833	1851	1833	1210
681	20250326	091300	36663174	1833	1850	1851	1833	125
682	20250326	091200	36433600	1832	1851	1851	1832	260
683	20250326	091100	35954228	1851	1862	1862	1831	6342
684	20250326	091000	24195386	1863	1882	1882	1858	3188
685	20250326	090900	18260637	1863	1860	1864	1860	410
686	20250326	090800	17496562	1885	1859	1885	1859	28
687	20250326	090700	17444458	1885	1861	1885	1859	473
688	20250326	090600	16562159	1887	1887	1887	1887	2
689	20250326	090500	16558385	1859	1887	1891	1859	1885
690	20250326	090400	12998941	1886	1887	1887	1886	816
691	20250326	090300	11459191	1886	1886	1892	1886	2618
692	20250326	090200	6514486	1890	1853	1891	1853	1296
693	20250326	090100	4066940	1890	1851	1890	1851	237
694	20250326	090000	3624707	1869	1830	1869	1830	1964