KissMeData/023440/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	190700	684423419	1885	1885	1885	1885	5454
3	20250328	190600	684423419	1885	1885	1885	1885	0
4	20250328	190500	684423419	1885	1885	1885	1885	0
5	20250328	190400	684423419	1885	1885	1885	1885	0
6	20250328	190300	684423419	1885	1885	1885	1885	0
7	20250328	190200	684423419	1885	1885	1885	1885	0
8	20250328	190100	684423419	1885	1885	1885	1885	0
9	20250328	190000	684423419	1885	1885	1885	1885	0
10	20250328	185900	684423419	1885	1885	1885	1885	0
11	20250328	185800	684423419	1885	1885	1885	1885	0
12	20250328	185700	684423419	1885	1885	1885	1885	0
13	20250328	185600	684423419	1885	1885	1885	1885	0
14	20250328	185500	684423419	1885	1885	1885	1885	0
15	20250328	185400	684423419	1885	1885	1885	1885	0
16	20250328	185300	684423419	1885	1885	1885	1885	0
17	20250328	185200	684423419	1885	1885	1885	1885	0
18	20250328	185100	684423419	1885	1885	1885	1885	0
19	20250328	185000	684423419	1885	1885	1885	1885	0
20	20250328	184900	684423419	1885	1885	1885	1885	0
21	20250328	184800	684423419	1885	1885	1885	1885	0
22	20250328	184700	684423419	1885	1885	1885	1885	0
23	20250328	184600	684423419	1885	1885	1885	1885	0
24	20250328	184500	684423419	1885	1885	1885	1885	0
25	20250328	184400	684423419	1885	1885	1885	1885	0
26	20250328	184300	684423419	1885	1885	1885	1885	0
27	20250328	184200	684423419	1885	1885	1885	1885	0
28	20250328	184100	684423419	1885	1885	1885	1885	0
29	20250328	184000	684423419	1885	1885	1885	1885	0
30	20250328	183900	684423419	1885	1885	1885	1885	0
31	20250328	183800	684423419	1885	1885	1885	1885	0
32	20250328	183700	684423419	1885	1885	1885	1885	5454
33	20250328	183600	684423419	1885	1885	1885	1885	0
34	20250328	183500	684423419	1885	1885	1885	1885	0
35	20250328	183400	684423419	1885	1885	1885	1885	0
36	20250328	183300	684423419	1885	1885	1885	1885	0
37	20250328	183200	684423419	1885	1885	1885	1885	0
38	20250328	183100	684423419	1885	1885	1885	1885	0
39	20250328	183000	684423419	1885	1885	1885	1885	0
40	20250328	182900	684423419	1885	1885	1885	1885	0
41	20250328	182800	684423419	1885	1885	1885	1885	0
42	20250328	182700	684423419	1885	1885	1885	1885	0
43	20250328	182600	684423419	1885	1885	1885	1885	0
44	20250328	182500	684423419	1885	1885	1885	1885	0
45	20250328	182400	684423419	1885	1885	1885	1885	0
46	20250328	182300	684423419	1885	1885	1885	1885	0
47	20250328	182200	684423419	1885	1885	1885	1885	0
48	20250328	182100	684423419	1885	1885	1885	1885	0
49	20250328	182000	684423419	1885	1885	1885	1885	0
50	20250328	181900	684423419	1885	1885	1885	1885	0
51	20250328	181800	684423419	1885	1885	1885	1885	0
52	20250328	181700	684423419	1885	1885	1885	1885	0
53	20250328	181600	684423419	1885	1885	1885	1885	0
54	20250328	181500	684423419	1885	1885	1885	1885	0
55	20250328	181400	684423419	1885	1885	1885	1885	0
56	20250328	181300	684423419	1885	1885	1885	1885	0
57	20250328	181200	684423419	1885	1885	1885	1885	0
58	20250328	181100	684423419	1885	1885	1885	1885	0
59	20250328	181000	684423419	1885	1885	1885	1885	0
60	20250328	180900	684423419	1885	1885	1885	1885	0
61	20250328	180800	684423419	1885	1885	1885	1885	0
62	20250328	180700	684423419	1885	1885	1885	1885	5454
63	20250328	180600	684423419	1885	1885	1885	1885	0
64	20250328	180500	684423419	1885	1885	1885	1885	0
65	20250328	180400	684423419	1885	1885	1885	1885	0
66	20250328	180300	684423419	1885	1885	1885	1885	0
67	20250328	180200	684423419	1885	1885	1885	1885	0
68	20250328	180100	684423419	1885	1885	1885	1885	0
69	20250328	180000	684423419	1885	1885	1885	1885	0
70	20250328	175900	684423419	1885	1885	1885	1885	0
71	20250328	175800	684423419	1885	1885	1885	1885	0
72	20250328	175700	684423419	1885	1885	1885	1885	0
73	20250328	175600	684423419	1885	1885	1885	1885	0
74	20250328	175500	684423419	1885	1885	1885	1885	0
75	20250328	175400	684423419	1885	1885	1885	1885	0
76	20250328	175300	684423419	1885	1885	1885	1885	0
77	20250328	175200	684423419	1885	1885	1885	1885	0
78	20250328	175100	684423419	1885	1885	1885	1885	0
79	20250328	175000	684423419	1885	1885	1885	1885	0
80	20250328	174900	684423419	1885	1885	1885	1885	0
81	20250328	174800	684423419	1885	1885	1885	1885	0
82	20250328	174700	684423419	1885	1885	1885	1885	0
83	20250328	174600	684423419	1885	1885	1885	1885	0
84	20250328	174500	684423419	1885	1885	1885	1885	0
85	20250328	174400	684423419	1885	1885	1885	1885	0
86	20250328	174300	684423419	1885	1885	1885	1885	0
87	20250328	174200	684423419	1885	1885	1885	1885	0
88	20250328	174100	684423419	1885	1885	1885	1885	0
89	20250328	174000	684423419	1885	1885	1885	1885	0
90	20250328	173900	684423419	1885	1885	1885	1885	0
91	20250328	173800	684423419	1885	1885	1885	1885	0
92	20250328	173700	684423419	1885	1885	1885	1885	5454
93	20250328	173600	684423419	1885	1885	1885	1885	0
94	20250328	173500	684423419	1885	1885	1885	1885	0
95	20250328	173400	684423419	1885	1885	1885	1885	0
96	20250328	173300	684423419	1885	1885	1885	1885	0
97	20250328	173200	684423419	1885	1885	1885	1885	0
98	20250328	173100	684423419	1885	1885	1885	1885	0
99	20250328	173000	684423419	1885	1885	1885	1885	0
100	20250328	172900	684423419	1885	1885	1885	1885	0
101	20250328	172800	684423419	1885	1885	1885	1885	0
102	20250328	172700	684423419	1885	1885	1885	1885	0
103	20250328	172600	684423419	1885	1885	1885	1885	0
104	20250328	172500	684423419	1885	1885	1885	1885	0
105	20250328	172400	684423419	1885	1885	1885	1885	0
106	20250328	172300	684423419	1885	1885	1885	1885	0
107	20250328	172200	684423419	1885	1885	1885	1885	0
108	20250328	172100	684423419	1885	1885	1885	1885	0
109	20250328	172000	684423419	1885	1885	1885	1885	0
110	20250328	171900	684423419	1885	1885	1885	1885	0
111	20250328	171800	684423419	1885	1885	1885	1885	0
112	20250328	171700	684423419	1885	1885	1885	1885	0
113	20250328	171600	684423419	1885	1885	1885	1885	0
114	20250328	171500	684423419	1885	1885	1885	1885	0
115	20250328	171400	684423419	1885	1885	1885	1885	0
116	20250328	171300	684423419	1885	1885	1885	1885	0
117	20250328	171200	684423419	1885	1885	1885	1885	0
118	20250328	171100	684423419	1885	1885	1885	1885	0
119	20250328	171000	684423419	1885	1885	1885	1885	0
120	20250328	170900	684423419	1885	1885	1885	1885	0
121	20250328	170800	684423419	1885	1885	1885	1885	0
122	20250328	170700	684423419	1885	1885	1885	1885	5454
123	20250328	170600	684423419	1885	1885	1885	1885	0
124	20250328	170500	684423419	1885	1885	1885	1885	0
125	20250328	170400	684423419	1885	1885	1885	1885	0
126	20250328	170300	684423419	1885	1885	1885	1885	0
127	20250328	170200	684423419	1885	1885	1885	1885	0
128	20250328	170100	684423419	1885	1885	1885	1885	0
129	20250328	170000	684423419	1885	1885	1885	1885	0
130	20250328	165900	684423419	1885	1885	1885	1885	0
131	20250328	165800	684423419	1885	1885	1885	1885	0
132	20250328	165700	684423419	1885	1885	1885	1885	0
133	20250328	165600	684423419	1885	1885	1885	1885	0
134	20250328	165500	684423419	1885	1885	1885	1885	0
135	20250328	165400	684423419	1885	1885	1885	1885	0
136	20250328	165300	684423419	1885	1885	1885	1885	0
137	20250328	165200	684423419	1885	1885	1885	1885	0
138	20250328	165100	684423419	1885	1885	1885	1885	0
139	20250328	165000	684423419	1885	1885	1885	1885	0
140	20250328	164900	684423419	1885	1885	1885	1885	0
141	20250328	164800	684423419	1885	1885	1885	1885	0
142	20250328	164700	684423419	1885	1885	1885	1885	0
143	20250328	164600	684423419	1885	1885	1885	1885	0
144	20250328	164500	684423419	1885	1885	1885	1885	0
145	20250328	164400	684423419	1885	1885	1885	1885	0
146	20250328	164300	684423419	1885	1885	1885	1885	0
147	20250328	164200	684423419	1885	1885	1885	1885	0
148	20250328	164100	684423419	1885	1885	1885	1885	0
149	20250328	164000	684423419	1885	1885	1885	1885	0
150	20250328	163900	684423419	1885	1885	1885	1885	0
151	20250328	163800	684423419	1885	1885	1885	1885	0
152	20250328	163700	684423419	1885	1885	1885	1885	5454
153	20250328	163600	684423419	1885	1885	1885	1885	0
154	20250328	163500	684423419	1885	1885	1885	1885	0
155	20250328	163400	684423419	1885	1885	1885	1885	0
156	20250328	163300	684423419	1885	1885	1885	1885	0
157	20250328	163200	684423419	1885	1885	1885	1885	0
158	20250328	163100	684423419	1885	1885	1885	1885	0
159	20250328	163000	684423419	1885	1885	1885	1885	0
160	20250328	162900	684423419	1885	1885	1885	1885	0
161	20250328	162800	684423419	1885	1885	1885	1885	0
162	20250328	162700	684423419	1885	1885	1885	1885	0
163	20250328	162600	684423419	1885	1885	1885	1885	0
164	20250328	162500	684423419	1885	1885	1885	1885	0
165	20250328	162400	684423419	1885	1885	1885	1885	0
166	20250328	162300	684423419	1885	1885	1885	1885	0
167	20250328	162200	684423419	1885	1885	1885	1885	0
168	20250328	162100	684423419	1885	1885	1885	1885	0
169	20250328	162000	684423419	1885	1885	1885	1885	0
170	20250328	161900	684423419	1885	1885	1885	1885	0
171	20250328	161800	684423419	1885	1885	1885	1885	0
172	20250328	161700	684423419	1885	1885	1885	1885	0
173	20250328	161600	684423419	1885	1885	1885	1885	0
174	20250328	161500	684423419	1885	1885	1885	1885	0
175	20250328	161400	684423419	1885	1885	1885	1885	0
176	20250328	161300	684423419	1885	1885	1885	1885	0
177	20250328	161200	684423419	1885	1885	1885	1885	0
178	20250328	161100	684423419	1885	1885	1885	1885	0
179	20250328	161000	684423419	1885	1885	1885	1885	0
180	20250328	160900	684423419	1885	1885	1885	1885	0
181	20250328	160800	684423419	1885	1885	1885	1885	0
182	20250328	160700	684423419	1885	1885	1885	1885	5454
183	20250328	160600	684423419	1885	1885	1885	1885	0
184	20250328	160500	684423419	1885	1885	1885	1885	0
185	20250328	160400	684423419	1885	1885	1885	1885	0
186	20250328	160300	684423419	1885	1885	1885	1885	0
187	20250328	160200	684423419	1885	1885	1885	1885	0
188	20250328	160100	684423419	1885	1885	1885	1885	0
189	20250328	160000	684423419	1885	1885	1885	1885	0
190	20250328	155900	684423419	1885	1885	1885	1885	0
191	20250328	155800	684423419	1885	1885	1885	1885	0
192	20250328	155700	684423419	1885	1885	1885	1885	0
193	20250328	155600	684423419	1885	1885	1885	1885	0
194	20250328	155500	684423419	1885	1885	1885	1885	0
195	20250328	155400	684423419	1885	1885	1885	1885	0
196	20250328	155300	684423419	1885	1885	1885	1885	0
197	20250328	155200	684423419	1885	1885	1885	1885	0
198	20250328	155100	684423419	1885	1885	1885	1885	0
199	20250328	155000	684423419	1885	1885	1885	1885	0
200	20250328	154900	684423419	1885	1885	1885	1885	0
201	20250328	154800	684423419	1885	1885	1885	1885	0
202	20250328	154700	684423419	1885	1885	1885	1885	0
203	20250328	154600	684423419	1885	1885	1885	1885	0
204	20250328	154500	684423419	1885	1885	1885	1885	0
205	20250328	154400	684423419	1885	1885	1885	1885	0
206	20250328	154300	684423419	1885	1885	1885	1885	0
207	20250328	154200	684423419	1885	1885	1885	1885	0
208	20250328	154100	684423419	1885	1885	1885	1885	0
209	20250328	154000	684423419	1885	1885	1885	1885	0
210	20250328	153900	684423419	1885	1885	1885	1885	0
211	20250328	153800	684423419	1885	1885	1885	1885	0
212	20250328	153700	684423419	1885	1885	1885	1885	5454
213	20250328	153600	684423419	1885	1885	1885	1885	0
214	20250328	153500	684423419	1885	1885	1885	1885	0
215	20250328	153400	684423419	1885	1885	1885	1885	0
216	20250328	153300	684423419	1885	1885	1885	1885	0
217	20250328	153200	684423419	1885	1885	1885	1885	0
218	20250328	153100	684423419	1885	1885	1885	1885	0
219	20250328	153000	684423419	1885	1885	1885	1885	5454
220	20250328	152900	674142629	1886	1886	1886	1886	0
221	20250328	152800	674142629	1886	1886	1886	1886	0
222	20250328	152700	674142629	1886	1886	1886	1886	0
223	20250328	152600	674142629	1886	1886	1886	1886	0
224	20250328	152500	674142629	1886	1886	1886	1886	0
225	20250328	152400	674142629	1886	1886	1886	1886	0
226	20250328	152300	674142629	1886	1886	1886	1886	0
227	20250328	152200	674142629	1886	1886	1886	1886	0
228	20250328	152100	674142629	1886	1886	1886	1886	0
229	20250328	152000	674142629	1886	1886	1886	1886	0
230	20250328	151900	674142629	1886	1885	1886	1885	1191
231	20250328	151800	671896566	1885	1887	1887	1885	1792
232	20250328	151700	668516193	1892	1892	1892	1892	29
233	20250328	151600	668461325	1892	1892	1892	1892	0
234	20250328	151500	668461325	1892	1892	1892	1892	0
235	20250328	151400	668461325	1892	1892	1892	1892	15
236	20250328	151300	668432945	1892	1892	1892	1892	10
237	20250328	151200	668414025	1892	1892	1892	1892	0
238	20250328	151100	668414025	1892	1892	1892	1892	4
239	20250328	151000	668406457	1892	1892	1892	1886	27
240	20250328	150900	668355523	1886	1887	1887	1886	109
241	20250328	150800	668149948	1892	1890	1892	1890	1102
242	20250328	150700	666067166	1890	1885	1890	1885	543
243	20250328	150600	665042673	1886	1887	1887	1886	617
244	20250328	150500	663878509	1890	1890	1890	1888	262
245	20250328	150400	663383344	1890	1890	1890	1890	200
246	20250328	150300	663005344	1887	1890	1891	1887	605
247	20250328	150200	661861411	1891	1890	1891	1890	900
248	20250328	150100	660160135	1892	1892	1892	1892	0
249	20250328	150000	660160135	1892	1892	1892	1892	0
250	20250328	145900	660160135	1892	1892	1892	1892	100
251	20250328	145800	659970935	1894	1894	1894	1894	0
252	20250328	145700	659970935	1894	1894	1894	1894	1
253	20250328	145600	659969041	1897	1897	1897	1882	324
254	20250328	145500	659358163	1898	1898	1898	1898	500
255	20250328	145400	658409163	1898	1898	1898	1898	133
256	20250328	145300	658156729	1898	1892	1898	1892	2545
257	20250328	145200	653340929	1892	1882	1892	1880	3886
258	20250328	145100	646027344	1882	1882	1882	1882	181
259	20250328	145000	645686702	1882	1887	1887	1882	1220
260	20250328	144900	643387868	1887	1887	1887	1887	0
261	20250328	144800	643387868	1887	1887	1887	1887	1
262	20250328	144700	643385981	1886	1900	1900	1885	10633
263	20250328	144600	623268945	1902	1902	1902	1902	0
264	20250328	144500	623268945	1902	1902	1902	1902	255
265	20250328	144400	622783935	1902	1902	1902	1902	54
266	20250328	144300	622681227	1902	1902	1902	1902	0
267	20250328	144200	622681227	1902	1902	1902	1902	0
268	20250328	144100	622681227	1902	1902	1902	1902	4
269	20250328	144000	622673619	1903	1903	1903	1903	0
270	20250328	143900	622673619	1903	1903	1903	1903	262
271	20250328	143800	622175033	1903	1903	1903	1903	0
272	20250328	143700	622175033	1903	1903	1903	1903	0
273	20250328	143600	622175033	1903	1903	1903	1903	464
274	20250328	143500	621292041	1909	1909	1909	1909	10
275	20250328	143400	621272951	1903	1903	1903	1903	243
276	20250328	143300	620810522	1901	1901	1901	1901	169
277	20250328	143200	620489253	1901	1901	1901	1901	22
278	20250328	143100	620447431	1901	1901	1901	1901	0
279	20250328	143000	620447431	1901	1901	1901	1901	0
280	20250328	142900	620447431	1901	1901	1901	1901	0
281	20250328	142800	620447431	1901	1900	1901	1900	803
282	20250328	142700	618921725	1900	1900	1900	1900	765
283	20250328	142600	617468225	1900	1900	1900	1900	313
284	20250328	142500	616873525	1901	1901	1901	1901	0
285	20250328	142400	616873525	1901	1901	1901	1901	0
286	20250328	142300	616873525	1901	1901	1901	1901	200
287	20250328	142200	616493325	1901	1901	1901	1901	260
288	20250328	142100	615999065	1901	1901	1901	1901	0
289	20250328	142000	615999065	1901	1901	1901	1901	0
290	20250328	141900	615999065	1901	1901	1901	1901	0
291	20250328	141800	615999065	1901	1901	1901	1901	0
292	20250328	141700	615999065	1901	1901	1901	1901	0
293	20250328	141600	615999065	1901	1901	1901	1901	0
294	20250328	141500	615999065	1901	1901	1901	1901	0
295	20250328	141400	615999065	1901	1901	1901	1901	50
296	20250328	141300	615904015	1901	1898	1901	1898	15849
297	20250328	141200	585792288	1900	1900	1900	1900	0
298	20250328	141100	585792288	1900	1899	1900	1899	1551
299	20250328	141000	582846937	1900	1899	1900	1899	1177
300	20250328	140900	580611813	1899	1893	1899	1893	1001
301	20250328	140800	578716914	1896	1896	1896	1896	110
302	20250328	140700	578508354	1893	1894	1900	1893	849
303	20250328	140600	576900149	1895	1901	1901	1895	17403
304	20250328	140500	543847592	1903	1903	1903	1903	100
305	20250328	140400	543657292	1909	1909	1909	1909	30
306	20250328	140300	543600022	1902	1902	1902	1902	1242
307	20250328	140200	541237738	1902	1903	1903	1902	1870
308	20250328	140100	537680988	1903	1908	1908	1903	2
309	20250328	140000	537677177	1903	1902	1909	1902	902
310	20250328	135900	535961565	1909	1902	1909	1902	1117
311	20250328	135800	533837017	1903	1904	1904	1903	506
312	20250328	135700	532873971	1904	1904	1904	1904	224
313	20250328	135600	532447475	1905	1907	1907	1905	2995
314	20250328	135500	526739212	1908	1908	1908	1908	234
315	20250328	135400	526292740	1915	1915	1915	1915	0
316	20250328	135300	526292740	1915	1915	1915	1915	0
317	20250328	135200	526292740	1915	1915	1915	1915	0
318	20250328	135100	526292740	1915	1915	1915	1915	0
319	20250328	135000	526292740	1915	1915	1915	1915	0
320	20250328	134900	526292740	1915	1915	1915	1915	500
321	20250328	134800	525335240	1909	1909	1909	1909	100
322	20250328	134700	525144340	1909	1909	1909	1909	104
323	20250328	134600	524945804	1916	1916	1916	1916	200
324	20250328	134500	524562604	1917	1917	1917	1917	0
325	20250328	134400	524562604	1917	1917	1917	1917	0
326	20250328	134300	524562604	1917	1917	1917	1917	0
327	20250328	134200	524562604	1917	1917	1917	1917	0
328	20250328	134100	524562604	1917	1908	1917	1908	1117
329	20250328	134000	522422368	1909	1909	1909	1909	15
330	20250328	133900	522393733	1909	1909	1909	1909	300
331	20250328	133800	521821033	1917	1917	1917	1917	0
332	20250328	133700	521821033	1917	1917	1917	1917	0
333	20250328	133600	521821033	1917	1917	1917	1917	22
334	20250328	133500	521778859	1917	1916	1917	1916	500
335	20250328	133400	520820691	1916	1909	1916	1908	25
336	20250328	133300	520772982	1916	1916	1916	1916	2
337	20250328	133200	520769150	1910	1910	1910	1910	1
338	20250328	133100	520767240	1916	1913	1916	1913	2101
339	20250328	133000	516745789	1914	1914	1914	1914	0
340	20250328	132900	516745789	1914	1914	1914	1914	2000
341	20250328	132800	512917789	1914	1907	1914	1907	141
342	20250328	132700	512648888	1914	1914	1914	1910	106
343	20250328	132600	512446404	1914	1914	1914	1914	100
344	20250328	132500	512255004	1915	1914	1915	1914	1000
345	20250328	132400	510340159	1906	1906	1906	1906	135
346	20250328	132300	510082849	1915	1915	1915	1915	145
347	20250328	132200	509805174	1915	1915	1915	1906	13
348	20250328	132100	509780297	1915	1915	1915	1915	0
349	20250328	132000	509780297	1915	1915	1915	1915	0
350	20250328	131900	509780297	1915	1915	1915	1915	10
351	20250328	131800	509761147	1915	1915	1915	1915	0
352	20250328	131700	509761147	1915	1914	1915	1914	15
353	20250328	131600	509732430	1906	1906	1906	1906	133
354	20250328	131500	509478932	1918	1918	1918	1918	0
355	20250328	131400	509478932	1918	1918	1918	1918	0
356	20250328	131300	509478932	1918	1918	1918	1918	0
357	20250328	131200	509478932	1918	1918	1918	1918	0
358	20250328	131100	509478932	1918	1918	1918	1918	5
359	20250328	131000	509469342	1918	1918	1918	1918	0
360	20250328	130900	509469342	1918	1918	1918	1918	5
361	20250328	130800	509459752	1918	1918	1918	1918	0
362	20250328	130700	509459752	1918	1918	1918	1918	0
363	20250328	130600	509459752	1918	1918	1918	1918	6
364	20250328	130500	509448244	1918	1918	1918	1918	10
365	20250328	130400	509429064	1918	1918	1918	1918	11
366	20250328	130300	509407966	1907	1918	1918	1907	54
367	20250328	130200	509304944	1918	1918	1918	1917	549
368	20250328	130100	508252122	1922	1922	1922	1922	0
369	20250328	130000	508252122	1922	1922	1922	1922	0
370	20250328	125900	508252122	1922	1922	1922	1922	0
371	20250328	125800	508252122	1922	1922	1922	1922	11
372	20250328	125700	508230980	1905	1905	1905	1905	0
373	20250328	125600	508230980	1905	1905	1905	1905	4
374	20250328	125500	508223360	1925	1925	1925	1925	0
375	20250328	125400	508223360	1925	1925	1925	1925	0
376	20250328	125300	508223360	1925	1925	1925	1925	10
377	20250328	125200	508204110	1925	1925	1925	1925	0
378	20250328	125100	508204110	1925	1912	1925	1912	3000
379	20250328	125000	502445448	1913	1912	1913	1912	300
380	20250328	124900	501871814	1915	1915	1915	1915	0
381	20250328	124800	501871814	1915	1904	1915	1903	1644
382	20250328	124700	498743115	1904	1904	1904	1904	0
383	20250328	124600	498743115	1904	1906	1906	1904	150
384	20250328	124500	498457507	1917	1917	1917	1917	0
385	20250328	124400	498457507	1917	1917	1917	1917	0
386	20250328	124300	498457507	1917	1917	1917	1917	0
387	20250328	124200	498457507	1917	1917	1917	1917	710
388	20250328	124100	497096437	1918	1904	1918	1903	3420
389	20250328	124000	490550098	1913	1905	1913	1905	1471
390	20250328	123900	487747755	1913	1913	1913	1913	22
391	20250328	123800	487705669	1914	1914	1914	1914	0
392	20250328	123700	487705669	1914	1914	1914	1914	0
393	20250328	123600	487705669	1914	1914	1914	1914	1
394	20250328	123500	487703755	1905	1905	1905	1905	100
395	20250328	123400	487513255	1905	1906	1906	1905	20
396	20250328	123300	487475145	1914	1914	1914	1914	0
397	20250328	123200	487475145	1914	1914	1914	1914	75
398	20250328	123100	487331595	1914	1914	1914	1914	18
399	20250328	123000	487297143	1914	1905	1915	1905	3493
400	20250328	122900	480642872	1905	1908	1908	1905	904
401	20250328	122800	478920061	1917	1917	1917	1917	0
402	20250328	122700	478920061	1917	1917	1917	1917	0
403	20250328	122600	478920061	1917	1917	1917	1917	0
404	20250328	122500	478920061	1917	1917	1917	1917	0
405	20250328	122400	478920061	1917	1917	1917	1917	0
406	20250328	122300	478920061	1917	1917	1917	1917	0
407	20250328	122200	478920061	1917	1917	1917	1917	0
408	20250328	122100	478920061	1917	1917	1917	1917	0
409	20250328	122000	478920061	1917	1917	1917	1917	0
410	20250328	121900	478920061	1917	1917	1917	1917	0
411	20250328	121800	478920061	1917	1917	1917	1917	0
412	20250328	121700	478920061	1917	1917	1917	1917	0
413	20250328	121600	478920061	1917	1917	1917	1917	0
414	20250328	121500	478920061	1917	1917	1917	1917	0
415	20250328	121400	478920061	1917	1917	1917	1917	0
416	20250328	121300	478920061	1917	1917	1917	1917	0
417	20250328	121200	478920061	1917	1917	1917	1917	52
418	20250328	121100	478820377	1917	1917	1917	1917	1
419	20250328	121000	478818460	1917	1917	1917	1906	1152
420	20250328	120900	476622726	1906	1907	1907	1906	162
421	20250328	120800	476313944	1917	1908	1918	1908	130
422	20250328	120700	476065624	1918	1918	1918	1918	0
423	20250328	120600	476065624	1918	1918	1918	1918	0
424	20250328	120500	476065624	1918	1918	1918	1918	0
425	20250328	120400	476065624	1918	1917	1918	1917	3000
426	20250328	120300	470311935	1918	1918	1918	1918	0
427	20250328	120200	470311935	1918	1918	1918	1918	0
428	20250328	120100	470311935	1918	1916	1918	1916	1013
429	20250328	120000	468369415	1916	1916	1916	1916	0
430	20250328	115900	468369415	1916	1916	1916	1916	0
431	20250328	115800	468369415	1916	1916	1916	1916	0
432	20250328	115700	468369415	1916	1916	1916	1916	0
433	20250328	115600	468369415	1916	1916	1916	1916	38
434	20250328	115500	468296607	1906	1906	1906	1906	0
435	20250328	115400	468296607	1906	1908	1908	1906	300
436	20250328	115300	467724622	1918	1918	1918	1918	0
437	20250328	115200	467724622	1918	1917	1918	1917	27
438	20250328	115100	467672862	1917	1916	1918	1916	2011
439	20250328	115000	463816808	1917	1914	1917	1906	19001
440	20250328	114900	427571991	1907	1907	1907	1907	500
441	20250328	114800	426618491	1914	1914	1914	1914	2
442	20250328	114700	426614663	1914	1914	1914	1914	1
443	20250328	114600	426612749	1914	1914	1914	1914	10
444	20250328	114500	426593609	1907	1908	1908	1907	1000
445	20250328	114400	424686576	1914	1914	1914	1914	1009
446	20250328	114300	422755350	1914	1914	1914	1914	10
447	20250328	114200	422736210	1914	1908	1914	1908	120
448	20250328	114100	422506650	1914	1914	1914	1914	0
449	20250328	114000	422506650	1914	1914	1914	1914	0
450	20250328	113900	422506650	1914	1914	1914	1914	0
451	20250328	113800	422506650	1914	1914	1914	1914	0
452	20250328	113700	422506650	1914	1914	1914	1914	0
453	20250328	113600	422506650	1914	1914	1914	1914	0
454	20250328	113500	422506650	1914	1914	1914	1914	5
455	20250328	113400	422497080	1914	1908	1914	1907	2672
456	20250328	113300	417400422	1914	1914	1914	1914	0
457	20250328	113200	417400422	1914	1914	1914	1914	100
458	20250328	113100	417209022	1914	1914	1914	1914	0
459	20250328	113000	417209022	1914	1914	1914	1914	0
460	20250328	112900	417209022	1914	1914	1914	1914	10
461	20250328	112800	417189882	1907	1908	1908	1907	79
462	20250328	112700	417039202	1918	1918	1918	1918	0
463	20250328	112600	417039202	1918	1918	1918	1918	0
464	20250328	112500	417039202	1918	1918	1918	1918	0
465	20250328	112400	417039202	1918	1918	1918	1918	0
466	20250328	112300	417039202	1918	1920	1920	1907	1466
467	20250328	112200	414243472	1908	1915	1921	1907	3241
468	20250328	112100	408057014	1924	1924	1924	1924	1
469	20250328	112000	408055090	1916	1924	1924	1916	236
470	20250328	111900	407602906	1915	1916	1916	1915	210
471	20250328	111800	407200646	1917	1917	1917	1917	0
472	20250328	111700	407200646	1917	1917	1917	1917	1
473	20250328	111600	407198729	1924	1924	1924	1924	5
474	20250328	111500	407189109	1924	1924	1924	1924	1
475	20250328	111400	407187185	1920	1918	1924	1917	393
476	20250328	111300	406432926	1918	1918	1918	1918	130
477	20250328	111200	406183586	1928	1928	1928	1928	0
478	20250328	111100	406183586	1928	1928	1928	1928	13
479	20250328	111000	406158522	1928	1918	1928	1918	4103
480	20250328	110900	398288958	1918	1920	1920	1918	12214
481	20250328	110800	374862048	1921	1921	1921	1921	30
482	20250328	110700	374804418	1921	1921	1921	1921	776
483	20250328	110600	373313722	1932	1925	1932	1925	111
484	20250328	110500	373100040	1926	1926	1926	1926	108
485	20250328	110400	372892032	1934	1934	1934	1927	204
486	20250328	110300	372498896	1927	1927	1927	1927	0
487	20250328	110200	372498896	1927	1927	1927	1927	50
488	20250328	110100	372402546	1934	1934	1934	1934	0
489	20250328	110000	372402546	1934	1930	1934	1927	176
490	20250328	105900	372063012	1931	1931	1931	1931	102
491	20250328	105800	371866050	1935	1935	1935	1935	0
492	20250328	105700	371866050	1935	1934	1935	1934	101
493	20250328	105600	371670618	1935	1935	1935	1935	0
494	20250328	105500	371670618	1935	1935	1935	1935	10
495	20250328	105400	371651268	1935	1935	1935	1935	0
496	20250328	105300	371651268	1935	1935	1935	1935	4
497	20250328	105200	371643528	1936	1936	1936	1936	0
498	20250328	105100	371643528	1936	1934	1936	1934	5684
499	20250328	105000	360645128	1935	1934	1935	1934	11
500	20250328	104900	360623851	1935	1931	1935	1931	44
501	20250328	104800	360538799	1927	1927	1927	1927	1477
502	20250328	104700	357692620	1927	1918	1927	1918	6180
503	20250328	104600	345810761	1916	1918	1918	1916	30
504	20250328	104500	345753246	1920	1920	1920	1920	0
505	20250328	104400	345753246	1920	1920	1920	1920	11
506	20250328	104300	345732126	1920	1920	1920	1920	20
507	20250328	104200	345693726	1920	1919	1920	1919	21
508	20250328	104100	345653416	1919	1908	1919	1908	112
509	20250328	104000	345439588	1920	1920	1920	1920	0
510	20250328	103900	345439588	1920	1920	1920	1920	0
511	20250328	103800	345439588	1920	1920	1920	1920	536
512	20250328	103700	344410468	1920	1913	1920	1913	5990
513	20250328	103600	332921124	1913	1913	1913	1908	327
514	20250328	103500	332296658	1913	1912	1913	1912	2218
515	20250328	103400	328053824	1913	1913	1913	1913	0
516	20250328	103300	328053824	1913	1913	1913	1913	0
517	20250328	103200	328053824	1913	1913	1913	1913	1
518	20250328	103100	328051911	1908	1913	1913	1908	1011
519	20250328	103000	326117873	1913	1912	1913	1912	1010
520	20250328	102900	324186067	1908	1908	1908	1908	52
521	20250328	102800	324086851	1908	1908	1908	1908	0
522	20250328	102700	324086851	1908	1908	1908	1908	0
523	20250328	102600	324086851	1908	1908	1908	1908	0
524	20250328	102500	324086851	1908	1908	1908	1908	45
525	20250328	102400	324000991	1912	1912	1912	1912	32
526	20250328	102300	323939807	1913	1913	1913	1913	0
527	20250328	102200	323939807	1913	1909	1913	1909	581
528	20250328	102100	322830674	1913	1911	1914	1910	1073
529	20250328	102000	320781056	1913	1913	1913	1913	1
530	20250328	101900	320779143	1914	1914	1914	1914	3
531	20250328	101800	320773401	1906	1918	1918	1906	3724
532	20250328	101700	313675289	1917	1918	1918	1907	95
533	20250328	101600	313493234	1918	1907	1918	1906	624
534	20250328	101500	312302928	1918	1911	1918	1906	12226
535	20250328	101400	288985692	1911	1911	1911	1911	673
536	20250328	101300	287699589	1919	1919	1919	1919	0
537	20250328	101200	287699589	1919	1919	1919	1915	87
538	20250328	101100	287532820	1918	1918	1918	1918	656
539	20250328	101000	286274612	1918	1918	1918	1918	15
540	20250328	100900	286245842	1917	1917	1917	1917	28
541	20250328	100800	286192166	1918	1918	1918	1918	0
542	20250328	100700	286192166	1918	1911	1918	1911	277
543	20250328	100600	285662749	1911	1918	1918	1911	32
544	20250328	100500	285601513	1911	1911	1911	1911	10
545	20250328	100400	285582403	1919	1919	1919	1919	211
546	20250328	100300	285177494	1910	1911	1911	1910	1540
547	20250328	100200	282235554	1911	1911	1911	1911	0
548	20250328	100100	282235554	1911	1911	1911	1911	1010
549	20250328	100000	280305444	1910	1910	1910	1910	0
550	20250328	095900	280305444	1910	1910	1910	1910	0
551	20250328	095800	280305444	1910	1910	1910	1910	0
552	20250328	095700	280305444	1910	1910	1910	1910	0
553	20250328	095600	280305444	1910	1910	1910	1910	4
554	20250328	095500	280297804	1910	1911	1911	1910	270
555	20250328	095400	279782103	1910	1910	1910	1910	102
556	20250328	095300	279587283	1920	1920	1920	1910	71
557	20250328	095200	279451023	1920	1920	1920	1920	1
558	20250328	095100	279449103	1920	1918	1920	1918	2551
559	20250328	095000	274555137	1918	1918	1918	1918	0
560	20250328	094900	274555137	1918	1918	1918	1918	600
561	20250328	094800	273404337	1918	1918	1918	1918	11
562	20250328	094700	273383239	1918	1918	1918	1918	20
563	20250328	094600	273344879	1908	1911	1917	1908	3183
564	20250328	094500	267263125	1911	1910	1911	1906	1210
565	20250328	094400	264956545	1913	1913	1913	1913	29
566	20250328	094300	264901068	1913	1911	1913	1911	20
567	20250328	094200	264862828	1910	1905	1910	1905	21
568	20250328	094100	264822723	1905	1907	1911	1905	2424
569	20250328	094000	260203163	1908	1908	1908	1908	623
570	20250328	093900	259014479	1908	1908	1908	1908	400
571	20250328	093800	258251279	1919	1908	1919	1908	315
572	20250328	093700	257650059	1918	1918	1918	1918	100
573	20250328	093600	257458259	1920	1909	1920	1907	10042
574	20250328	093500	238306941	1920	1921	1921	1910	155
575	20250328	093400	238010664	1921	1918	1921	1918	101
576	20250328	093300	237816943	1920	1920	1920	1920	8
577	20250328	093200	237801583	1920	1917	1922	1908	7547
578	20250328	093100	223390402	1917	1922	1922	1917	189
579	20250328	093000	223028074	1921	1921	1922	1921	12
580	20250328	092900	223005012	1922	1922	1922	1922	10
581	20250328	092800	222985792	1922	1922	1922	1922	30
582	20250328	092700	222928132	1915	1922	1922	1915	1950
583	20250328	092600	219193182	1918	1918	1918	1918	129
584	20250328	092500	218945760	1923	1918	1923	1918	922
585	20250328	092400	217174859	1923	1910	1923	1907	2151
586	20250328	092300	213059119	1918	1918	1918	1918	2188
587	20250328	092200	208862535	1917	1917	1917	1909	8492
588	20250328	092100	192649717	1910	1918	1918	1910	2778
589	20250328	092000	187342710	1918	1918	1918	1910	4319
590	20250328	091900	179068651	1918	1923	1923	1918	4557
591	20250328	091800	170318221	1921	1934	1934	1920	4462
592	20250328	091700	161741391	1928	1928	1934	1919	41910
593	20250328	091600	81181957	1928	1940	1940	1928	89
594	20250328	091500	81010233	1940	1932	1940	1927	4159
595	20250328	091400	72980321	1952	1931	1952	1931	515
596	20250328	091300	71985646	1932	1933	1933	1932	4258
597	20250328	091200	63756310	1957	1947	1957	1932	1022
598	20250328	091100	61771965	1957	1957	1957	1957	500
599	20250328	091000	60793465	1945	1948	1948	1945	48
600	20250328	090900	60699988	1948	1950	1957	1948	1004
601	20250328	090800	58735193	1957	1951	1957	1948	3041
602	20250328	090700	52805130	1951	1967	1967	1951	2363
603	20250328	090600	48178149	1967	1977	1977	1967	2377
604	20250328	090500	43502230	1966	1968	1981	1966	4705
605	20250328	090400	34215239	1981	1981	1981	1981	22
606	20250328	090300	34171657	1967	1982	1982	1967	2315
607	20250328	090200	29584932	1982	1981	1982	1963	7245
608	20250328	090100	15233959	1981	1983	1983	1962	163
609	20250328	090000	14914072	1970	1984	1984	1962	7561