KissMeData/205100/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	203900	521318670	1945	1945	1945	1945	8731
3	20250326	203800	521318670	1945	1945	1945	1945	0
4	20250326	203700	521318670	1945	1945	1945	1945	0
5	20250326	203600	521318670	1945	1945	1945	1945	0
6	20250326	203500	521318670	1945	1945	1945	1945	0
7	20250326	203400	521318670	1945	1945	1945	1945	0
8	20250326	203300	521318670	1945	1945	1945	1945	0
9	20250326	203200	521318670	1945	1945	1945	1945	0
10	20250326	203100	521318670	1945	1945	1945	1945	0
11	20250326	203000	521318670	1945	1945	1945	1945	0
12	20250326	202900	521318670	1945	1945	1945	1945	0
13	20250326	202800	521318670	1945	1945	1945	1945	0
14	20250326	202700	521318670	1945	1945	1945	1945	0
15	20250326	202600	521318670	1945	1945	1945	1945	0
16	20250326	202500	521318670	1945	1945	1945	1945	0
17	20250326	202400	521318670	1945	1945	1945	1945	0
18	20250326	202300	521318670	1945	1945	1945	1945	0
19	20250326	202200	521318670	1945	1945	1945	1945	0
20	20250326	202100	521318670	1945	1945	1945	1945	0
21	20250326	202000	521318670	1945	1945	1945	1945	0
22	20250326	201900	521318670	1945	1945	1945	1945	0
23	20250326	201800	521318670	1945	1945	1945	1945	0
24	20250326	201700	521318670	1945	1945	1945	1945	0
25	20250326	201600	521318670	1945	1945	1945	1945	0
26	20250326	201500	521318670	1945	1945	1945	1945	0
27	20250326	201400	521318670	1945	1945	1945	1945	0
28	20250326	201300	521318670	1945	1945	1945	1945	0
29	20250326	201200	521318670	1945	1945	1945	1945	0
30	20250326	201100	521318670	1945	1945	1945	1945	0
31	20250326	201000	521318670	1945	1945	1945	1945	0
32	20250326	200900	521318670	1945	1945	1945	1945	8731
33	20250326	200800	521318670	1945	1945	1945	1945	0
34	20250326	200700	521318670	1945	1945	1945	1945	0
35	20250326	200600	521318670	1945	1945	1945	1945	0
36	20250326	200500	521318670	1945	1945	1945	1945	0
37	20250326	200400	521318670	1945	1945	1945	1945	0
38	20250326	200300	521318670	1945	1945	1945	1945	0
39	20250326	200200	521318670	1945	1945	1945	1945	0
40	20250326	200100	521318670	1945	1945	1945	1945	0
41	20250326	200000	521318670	1945	1945	1945	1945	0
42	20250326	195900	521318670	1945	1945	1945	1945	0
43	20250326	195800	521318670	1945	1945	1945	1945	0
44	20250326	195700	521318670	1945	1945	1945	1945	0
45	20250326	195600	521318670	1945	1945	1945	1945	0
46	20250326	195500	521318670	1945	1945	1945	1945	0
47	20250326	195400	521318670	1945	1945	1945	1945	0
48	20250326	195300	521318670	1945	1945	1945	1945	0
49	20250326	195200	521318670	1945	1945	1945	1945	0
50	20250326	195100	521318670	1945	1945	1945	1945	0
51	20250326	195000	521318670	1945	1945	1945	1945	0
52	20250326	194900	521318670	1945	1945	1945	1945	0
53	20250326	194800	521318670	1945	1945	1945	1945	0
54	20250326	194700	521318670	1945	1945	1945	1945	0
55	20250326	194600	521318670	1945	1945	1945	1945	0
56	20250326	194500	521318670	1945	1945	1945	1945	0
57	20250326	194400	521318670	1945	1945	1945	1945	0
58	20250326	194300	521318670	1945	1945	1945	1945	0
59	20250326	194200	521318670	1945	1945	1945	1945	0
60	20250326	194100	521318670	1945	1945	1945	1945	0
61	20250326	194000	521318670	1945	1945	1945	1945	0
62	20250326	193900	521318670	1945	1945	1945	1945	8731
63	20250326	193800	521318670	1945	1945	1945	1945	0
64	20250326	193700	521318670	1945	1945	1945	1945	0
65	20250326	193600	521318670	1945	1945	1945	1945	0
66	20250326	193500	521318670	1945	1945	1945	1945	0
67	20250326	193400	521318670	1945	1945	1945	1945	0
68	20250326	193300	521318670	1945	1945	1945	1945	0
69	20250326	193200	521318670	1945	1945	1945	1945	0
70	20250326	193100	521318670	1945	1945	1945	1945	0
71	20250326	193000	521318670	1945	1945	1945	1945	0
72	20250326	192900	521318670	1945	1945	1945	1945	0
73	20250326	192800	521318670	1945	1945	1945	1945	0
74	20250326	192700	521318670	1945	1945	1945	1945	0
75	20250326	192600	521318670	1945	1945	1945	1945	0
76	20250326	192500	521318670	1945	1945	1945	1945	0
77	20250326	192400	521318670	1945	1945	1945	1945	0
78	20250326	192300	521318670	1945	1945	1945	1945	0
79	20250326	192200	521318670	1945	1945	1945	1945	0
80	20250326	192100	521318670	1945	1945	1945	1945	0
81	20250326	192000	521318670	1945	1945	1945	1945	0
82	20250326	191900	521318670	1945	1945	1945	1945	0
83	20250326	191800	521318670	1945	1945	1945	1945	0
84	20250326	191700	521318670	1945	1945	1945	1945	0
85	20250326	191600	521318670	1945	1945	1945	1945	0
86	20250326	191500	521318670	1945	1945	1945	1945	0
87	20250326	191400	521318670	1945	1945	1945	1945	0
88	20250326	191300	521318670	1945	1945	1945	1945	0
89	20250326	191200	521318670	1945	1945	1945	1945	0
90	20250326	191100	521318670	1945	1945	1945	1945	0
91	20250326	191000	521318670	1945	1945	1945	1945	0
92	20250326	190900	521318670	1945	1945	1945	1945	8731
93	20250326	190800	521318670	1945	1945	1945	1945	0
94	20250326	190700	521318670	1945	1945	1945	1945	0
95	20250326	190600	521318670	1945	1945	1945	1945	0
96	20250326	190500	521318670	1945	1945	1945	1945	0
97	20250326	190400	521318670	1945	1945	1945	1945	0
98	20250326	190300	521318670	1945	1945	1945	1945	0
99	20250326	190200	521318670	1945	1945	1945	1945	0
100	20250326	190100	521318670	1945	1945	1945	1945	0
101	20250326	190000	521318670	1945	1945	1945	1945	0
102	20250326	185900	521318670	1945	1945	1945	1945	0
103	20250326	185800	521318670	1945	1945	1945	1945	0
104	20250326	185700	521318670	1945	1945	1945	1945	0
105	20250326	185600	521318670	1945	1945	1945	1945	0
106	20250326	185500	521318670	1945	1945	1945	1945	0
107	20250326	185400	521318670	1945	1945	1945	1945	0
108	20250326	185300	521318670	1945	1945	1945	1945	0
109	20250326	185200	521318670	1945	1945	1945	1945	0
110	20250326	185100	521318670	1945	1945	1945	1945	0
111	20250326	185000	521318670	1945	1945	1945	1945	0
112	20250326	184900	521318670	1945	1945	1945	1945	0
113	20250326	184800	521318670	1945	1945	1945	1945	0
114	20250326	184700	521318670	1945	1945	1945	1945	0
115	20250326	184600	521318670	1945	1945	1945	1945	0
116	20250326	184500	521318670	1945	1945	1945	1945	0
117	20250326	184400	521318670	1945	1945	1945	1945	0
118	20250326	184300	521318670	1945	1945	1945	1945	0
119	20250326	184200	521318670	1945	1945	1945	1945	0
120	20250326	184100	521318670	1945	1945	1945	1945	0
121	20250326	184000	521318670	1945	1945	1945	1945	0
122	20250326	183900	521318670	1945	1945	1945	1945	8731
123	20250326	183800	521318670	1945	1945	1945	1945	0
124	20250326	183700	521318670	1945	1945	1945	1945	0
125	20250326	183600	521318670	1945	1945	1945	1945	0
126	20250326	183500	521318670	1945	1945	1945	1945	0
127	20250326	183400	521318670	1945	1945	1945	1945	0
128	20250326	183300	521318670	1945	1945	1945	1945	0
129	20250326	183200	521318670	1945	1945	1945	1945	0
130	20250326	183100	521318670	1945	1945	1945	1945	0
131	20250326	183000	521318670	1945	1945	1945	1945	0
132	20250326	182900	521318670	1945	1945	1945	1945	0
133	20250326	182800	521318670	1945	1945	1945	1945	0
134	20250326	182700	521318670	1945	1945	1945	1945	0
135	20250326	182600	521318670	1945	1945	1945	1945	0
136	20250326	182500	521318670	1945	1945	1945	1945	0
137	20250326	182400	521318670	1945	1945	1945	1945	0
138	20250326	182300	521318670	1945	1945	1945	1945	0
139	20250326	182200	521318670	1945	1945	1945	1945	0
140	20250326	182100	521318670	1945	1945	1945	1945	0
141	20250326	182000	521318670	1945	1945	1945	1945	0
142	20250326	181900	521318670	1945	1945	1945	1945	0
143	20250326	181800	521318670	1945	1945	1945	1945	0
144	20250326	181700	521318670	1945	1945	1945	1945	0
145	20250326	181600	521318670	1945	1945	1945	1945	0
146	20250326	181500	521318670	1945	1945	1945	1945	0
147	20250326	181400	521318670	1945	1945	1945	1945	0
148	20250326	181300	521318670	1945	1945	1945	1945	0
149	20250326	181200	521318670	1945	1945	1945	1945	0
150	20250326	181100	521318670	1945	1945	1945	1945	0
151	20250326	181000	521318670	1945	1945	1945	1945	0
152	20250326	180900	521318670	1945	1945	1945	1945	8731
153	20250326	180800	521318670	1945	1945	1945	1945	0
154	20250326	180700	521318670	1945	1945	1945	1945	0
155	20250326	180600	521318670	1945	1945	1945	1945	0
156	20250326	180500	521318670	1945	1945	1945	1945	0
157	20250326	180400	521318670	1945	1945	1945	1945	0
158	20250326	180300	521318670	1945	1945	1945	1945	0
159	20250326	180200	521318670	1945	1945	1945	1945	0
160	20250326	180100	521318670	1945	1945	1945	1945	0
161	20250326	180000	521318670	1945	1945	1945	1945	0
162	20250326	175900	521318670	1945	1945	1945	1945	0
163	20250326	175800	521318670	1945	1945	1945	1945	0
164	20250326	175700	521318670	1945	1945	1945	1945	0
165	20250326	175600	521318670	1945	1945	1945	1945	0
166	20250326	175500	521318670	1945	1945	1945	1945	0
167	20250326	175400	521318670	1945	1945	1945	1945	0
168	20250326	175300	521318670	1945	1945	1945	1945	0
169	20250326	175200	521318670	1945	1945	1945	1945	0
170	20250326	175100	521318670	1945	1945	1945	1945	0
171	20250326	175000	521318670	1945	1945	1945	1945	0
172	20250326	174900	521318670	1945	1945	1945	1945	0
173	20250326	174800	521318670	1945	1945	1945	1945	0
174	20250326	174700	521318670	1945	1945	1945	1945	0
175	20250326	174600	521318670	1945	1945	1945	1945	0
176	20250326	174500	521318670	1945	1945	1945	1945	0
177	20250326	174400	521318670	1945	1945	1945	1945	0
178	20250326	174300	521318670	1945	1945	1945	1945	0
179	20250326	174200	521318670	1945	1945	1945	1945	0
180	20250326	174100	521318670	1945	1945	1945	1945	0
181	20250326	174000	521318670	1945	1945	1945	1945	0
182	20250326	173900	521318670	1945	1945	1945	1945	8731
183	20250326	173800	521318670	1945	1945	1945	1945	0
184	20250326	173700	521318670	1945	1945	1945	1945	0
185	20250326	173600	521318670	1945	1945	1945	1945	0
186	20250326	173500	521318670	1945	1945	1945	1945	0
187	20250326	173400	521318670	1945	1945	1945	1945	0
188	20250326	173300	521318670	1945	1945	1945	1945	0
189	20250326	173200	521318670	1945	1945	1945	1945	0
190	20250326	173100	521318670	1945	1945	1945	1945	0
191	20250326	173000	521318670	1945	1945	1945	1945	0
192	20250326	172900	521318670	1945	1945	1945	1945	0
193	20250326	172800	521318670	1945	1945	1945	1945	0
194	20250326	172700	521318670	1945	1945	1945	1945	0
195	20250326	172600	521318670	1945	1945	1945	1945	0
196	20250326	172500	521318670	1945	1945	1945	1945	0
197	20250326	172400	521318670	1945	1945	1945	1945	0
198	20250326	172300	521318670	1945	1945	1945	1945	0
199	20250326	172200	521318670	1945	1945	1945	1945	0
200	20250326	172100	521318670	1945	1945	1945	1945	0
201	20250326	172000	521318670	1945	1945	1945	1945	0
202	20250326	171900	521318670	1945	1945	1945	1945	0
203	20250326	171800	521318670	1945	1945	1945	1945	0
204	20250326	171700	521318670	1945	1945	1945	1945	0
205	20250326	171600	521318670	1945	1945	1945	1945	0
206	20250326	171500	521318670	1945	1945	1945	1945	0
207	20250326	171400	521318670	1945	1945	1945	1945	0
208	20250326	171300	521318670	1945	1945	1945	1945	0
209	20250326	171200	521318670	1945	1945	1945	1945	0
210	20250326	171100	521318670	1945	1945	1945	1945	0
211	20250326	171000	521318670	1945	1945	1945	1945	0
212	20250326	170900	521318670	1945	1945	1945	1945	8731
213	20250326	170800	521318670	1945	1945	1945	1945	0
214	20250326	170700	521318670	1945	1945	1945	1945	0
215	20250326	170600	521318670	1945	1945	1945	1945	0
216	20250326	170500	521318670	1945	1945	1945	1945	0
217	20250326	170400	521318670	1945	1945	1945	1945	0
218	20250326	170300	521318670	1945	1945	1945	1945	0
219	20250326	170200	521318670	1945	1945	1945	1945	0
220	20250326	170100	521318670	1945	1945	1945	1945	0
221	20250326	170000	521318670	1945	1945	1945	1945	0
222	20250326	165900	521318670	1945	1945	1945	1945	0
223	20250326	165800	521318670	1945	1945	1945	1945	0
224	20250326	165700	521318670	1945	1945	1945	1945	0
225	20250326	165600	521318670	1945	1945	1945	1945	0
226	20250326	165500	521318670	1945	1945	1945	1945	0
227	20250326	165400	521318670	1945	1945	1945	1945	0
228	20250326	165300	521318670	1945	1945	1945	1945	0
229	20250326	165200	521318670	1945	1945	1945	1945	0
230	20250326	165100	521318670	1945	1945	1945	1945	0
231	20250326	165000	521318670	1945	1945	1945	1945	0
232	20250326	164900	521318670	1945	1945	1945	1945	0
233	20250326	164800	521318670	1945	1945	1945	1945	0
234	20250326	164700	521318670	1945	1945	1945	1945	0
235	20250326	164600	521318670	1945	1945	1945	1945	0
236	20250326	164500	521318670	1945	1945	1945	1945	0
237	20250326	164400	521318670	1945	1945	1945	1945	0
238	20250326	164300	521318670	1945	1945	1945	1945	0
239	20250326	164200	521318670	1945	1945	1945	1945	0
240	20250326	164100	521318670	1945	1945	1945	1945	0
241	20250326	164000	521318670	1945	1945	1945	1945	0
242	20250326	163900	521318670	1945	1945	1945	1945	8731
243	20250326	163800	521318670	1945	1945	1945	1945	0
244	20250326	163700	521318670	1945	1945	1945	1945	0
245	20250326	163600	521318670	1945	1945	1945	1945	0
246	20250326	163500	521318670	1945	1945	1945	1945	0
247	20250326	163400	521318670	1945	1945	1945	1945	0
248	20250326	163300	521318670	1945	1945	1945	1945	0
249	20250326	163200	521318670	1945	1945	1945	1945	0
250	20250326	163100	521318670	1945	1945	1945	1945	0
251	20250326	163000	521318670	1945	1945	1945	1945	0
252	20250326	162900	521318670	1945	1945	1945	1945	0
253	20250326	162800	521318670	1945	1945	1945	1945	0
254	20250326	162700	521318670	1945	1945	1945	1945	0
255	20250326	162600	521318670	1945	1945	1945	1945	0
256	20250326	162500	521318670	1945	1945	1945	1945	0
257	20250326	162400	521318670	1945	1945	1945	1945	0
258	20250326	162300	521318670	1945	1945	1945	1945	0
259	20250326	162200	521318670	1945	1945	1945	1945	0
260	20250326	162100	521318670	1945	1945	1945	1945	0
261	20250326	162000	521318670	1945	1945	1945	1945	0
262	20250326	161900	521318670	1945	1945	1945	1945	0
263	20250326	161800	521318670	1945	1945	1945	1945	0
264	20250326	161700	521318670	1945	1945	1945	1945	0
265	20250326	161600	521318670	1945	1945	1945	1945	0
266	20250326	161500	521318670	1945	1945	1945	1945	0
267	20250326	161400	521318670	1945	1945	1945	1945	0
268	20250326	161300	521318670	1945	1945	1945	1945	0
269	20250326	161200	521318670	1945	1945	1945	1945	0
270	20250326	161100	521318670	1945	1945	1945	1945	0
271	20250326	161000	521318670	1945	1945	1945	1945	0
272	20250326	160900	521318670	1945	1945	1945	1945	8731
273	20250326	160800	521318670	1945	1945	1945	1945	0
274	20250326	160700	521318670	1945	1945	1945	1945	0
275	20250326	160600	521318670	1945	1945	1945	1945	0
276	20250326	160500	521318670	1945	1945	1945	1945	0
277	20250326	160400	521318670	1945	1945	1945	1945	0
278	20250326	160300	521318670	1945	1945	1945	1945	0
279	20250326	160200	521318670	1945	1945	1945	1945	0
280	20250326	160100	521318670	1945	1945	1945	1945	0
281	20250326	160000	521318670	1945	1945	1945	1945	0
282	20250326	155900	521318670	1945	1945	1945	1945	0
283	20250326	155800	521318670	1945	1945	1945	1945	0
284	20250326	155700	521318670	1945	1945	1945	1945	0
285	20250326	155600	521318670	1945	1945	1945	1945	0
286	20250326	155500	521318670	1945	1945	1945	1945	0
287	20250326	155400	521318670	1945	1945	1945	1945	0
288	20250326	155300	521318670	1945	1945	1945	1945	0
289	20250326	155200	521318670	1945	1945	1945	1945	0
290	20250326	155100	521318670	1945	1945	1945	1945	0
291	20250326	155000	521318670	1945	1945	1945	1945	0
292	20250326	154900	521318670	1945	1945	1945	1945	0
293	20250326	154800	521318670	1945	1945	1945	1945	0
294	20250326	154700	521318670	1945	1945	1945	1945	0
295	20250326	154600	521318670	1945	1945	1945	1945	0
296	20250326	154500	521318670	1945	1945	1945	1945	0
297	20250326	154400	521318670	1945	1945	1945	1945	0
298	20250326	154300	521318670	1945	1945	1945	1945	0
299	20250326	154200	521318670	1945	1945	1945	1945	0
300	20250326	154100	521318670	1945	1945	1945	1945	0
301	20250326	154000	521318670	1945	1945	1945	1945	0
302	20250326	153900	521318670	1945	1945	1945	1945	8731
303	20250326	153800	521318670	1945	1945	1945	1945	0
304	20250326	153700	521318670	1945	1945	1945	1945	0
305	20250326	153600	521318670	1945	1945	1945	1945	0
306	20250326	153500	521318670	1945	1945	1945	1945	0
307	20250326	153400	521318670	1945	1945	1945	1945	0
308	20250326	153300	521318670	1945	1945	1945	1945	0
309	20250326	153200	521318670	1945	1945	1945	1945	0
310	20250326	153100	521318670	1945	1945	1945	1945	0
311	20250326	153000	521318670	1945	1945	1945	1945	8731
312	20250326	152900	504336875	1943	1943	1943	1943	0
313	20250326	152800	504336875	1943	1943	1943	1943	0
314	20250326	152700	504336875	1943	1943	1943	1943	0
315	20250326	152600	504336875	1943	1943	1943	1943	0
316	20250326	152500	504336875	1943	1943	1943	1943	0
317	20250326	152400	504336875	1943	1943	1943	1943	0
318	20250326	152300	504336875	1943	1943	1943	1943	0
319	20250326	152200	504336875	1943	1943	1943	1943	0
320	20250326	152100	504336875	1943	1943	1943	1943	0
321	20250326	152000	504336875	1943	1943	1943	1943	0
322	20250326	151900	504336875	1943	1943	1945	1943	187
323	20250326	151800	503973502	1943	1943	1943	1943	950
324	20250326	151700	502127652	1944	1943	1946	1943	5720
325	20250326	151600	491002980	1943	1943	1943	1943	184
326	20250326	151500	490645468	1939	1939	1939	1939	698
327	20250326	151400	489292046	1939	1941	1941	1939	3000
328	20250326	151300	483472586	1943	1942	1943	1942	1035
329	20250326	151200	481461826	1942	1942	1942	1942	352
330	20250326	151100	480778242	1941	1941	1941	1941	200
331	20250326	151000	480390042	1941	1942	1942	1941	1274
332	20250326	150900	477916764	1941	1941	1941	1941	904
333	20250326	150800	476162100	1940	1940	1940	1940	2281
334	20250326	150700	471736960	1938	1938	1938	1938	112
335	20250326	150600	471519904	1938	1939	1939	1938	3001
336	20250326	150500	465701140	1940	1940	1940	1940	719
337	20250326	150400	464306280	1940	1940	1940	1940	0
338	20250326	150300	464306280	1940	1940	1940	1940	0
339	20250326	150200	464306280	1940	1940	1940	1940	0
340	20250326	150100	464306280	1940	1940	1940	1940	0
341	20250326	150000	464306280	1940	1940	1940	1940	2
342	20250326	145900	464302400	1940	1940	1940	1940	48
343	20250326	145800	464209280	1940	1939	1940	1939	3001
344	20250326	145700	458390340	1939	1940	1940	1939	376
345	20250326	145600	457661076	1940	1941	1941	1940	32
346	20250326	145500	457598995	1940	1940	1940	1940	4400
347	20250326	145400	449062995	1941	1941	1941	1941	100
348	20250326	145300	448868895	1941	1941	1941	1941	0
349	20250326	145200	448868895	1941	1941	1941	1941	0
350	20250326	145100	448868895	1941	1941	1941	1941	5
351	20250326	145000	448859190	1941	1941	1941	1941	5
352	20250326	144900	448849485	1941	1942	1942	1941	11
353	20250326	144800	448828133	1940	1941	1941	1940	81
354	20250326	144700	448670982	1942	1942	1942	1942	0
355	20250326	144600	448670982	1942	1942	1942	1942	1019
356	20250326	144500	446692084	1942	1942	1942	1942	3
357	20250326	144400	446686258	1943	1943	1943	1943	0
358	20250326	144300	446686258	1943	1943	1943	1943	0
359	20250326	144200	446686258	1943	1943	1943	1943	0
360	20250326	144100	446686258	1943	1943	1943	1943	1241
361	20250326	144000	444274995	1943	1942	1943	1942	2259
362	20250326	143900	439886000	1942	1942	1942	1942	5
363	20250326	143800	439876290	1942	1942	1942	1942	1753
364	20250326	143700	436471964	1943	1942	1943	1942	210
365	20250326	143600	436064134	1943	1943	1943	1943	10
366	20250326	143500	436044704	1943	1943	1943	1943	235
367	20250326	143400	435588099	1943	1943	1943	1943	120
368	20250326	143300	435354939	1943	1943	1943	1943	0
369	20250326	143200	435354939	1943	1943	1943	1943	5
370	20250326	143100	435345224	1943	1943	1943	1943	133
371	20250326	143000	435086805	1944	1944	1944	1944	100
372	20250326	142900	434892405	1944	1944	1944	1944	0
373	20250326	142800	434892405	1944	1943	1944	1943	332
374	20250326	142700	434247328	1943	1942	1943	1942	2100
375	20250326	142600	430168128	1943	1943	1943	1943	1240
376	20250326	142500	427758808	1943	1943	1943	1943	5
377	20250326	142400	427749093	1943	1944	1944	1943	524
378	20250326	142300	426730861	1943	1943	1943	1943	336
379	20250326	142200	426078013	1943	1943	1943	1943	3
380	20250326	142100	426072184	1943	1943	1943	1943	236
381	20250326	142000	425613636	1944	1944	1944	1944	0
382	20250326	141900	425613636	1944	1944	1944	1944	297
383	20250326	141800	425036268	1943	1943	1943	1943	0
384	20250326	141700	425036268	1943	1943	1943	1943	3
385	20250326	141600	425030439	1943	1941	1943	1938	1356
386	20250326	141500	422401672	1941	1941	1941	1941	0
387	20250326	141400	422401672	1941	1941	1941	1941	40
388	20250326	141300	422324032	1943	1943	1943	1943	0
389	20250326	141200	422324032	1943	1943	1943	1943	693
390	20250326	141100	420977533	1943	1942	1943	1942	115
391	20250326	141000	420754112	1944	1944	1944	1944	0
392	20250326	140900	420754112	1944	1944	1944	1944	0
393	20250326	140800	420754112	1944	1944	1944	1944	0
394	20250326	140700	420754112	1944	1944	1944	1944	0
395	20250326	140600	420754112	1944	1944	1944	1944	0
396	20250326	140500	420754112	1944	1944	1944	1944	0
397	20250326	140400	420754112	1944	1944	1944	1944	3
398	20250326	140300	420748280	1944	1944	1944	1944	0
399	20250326	140200	420748280	1944	1944	1944	1944	0
400	20250326	140100	420748280	1944	1944	1944	1944	0
401	20250326	140000	420748280	1944	1943	1944	1943	473
402	20250326	135900	419828886	1939	1939	1939	1939	0
403	20250326	135800	419828886	1939	1939	1939	1939	3200
404	20250326	135700	413624086	1938	1938	1938	1938	0
405	20250326	135600	413624086	1938	1938	1938	1938	280
406	20250326	135500	413081446	1939	1939	1939	1939	0
407	20250326	135400	413081446	1939	1939	1939	1939	4950
408	20250326	135300	403483396	1938	1938	1938	1938	0
409	20250326	135200	403483396	1938	1938	1938	1938	0
410	20250326	135100	403483396	1938	1938	1938	1938	0
411	20250326	135000	403483396	1938	1938	1938	1938	0
412	20250326	134900	403483396	1938	1938	1938	1938	258
413	20250326	134800	402983392	1937	1937	1937	1937	0
414	20250326	134700	402983392	1937	1937	1937	1937	0
415	20250326	134600	402983392	1937	1941	1941	1937	3101
416	20250326	134500	396969552	1941	1941	1941	1941	0
417	20250326	134400	396969552	1941	1941	1941	1941	183
418	20250326	134300	396614349	1941	1941	1941	1941	0
419	20250326	134200	396614349	1941	1941	1941	1941	200
420	20250326	134100	396226149	1942	1943	1943	1942	1514
421	20250326	134000	393285764	1943	1943	1943	1943	183
422	20250326	133900	392930195	1943	1943	1943	1943	817
423	20250326	133800	391342764	1943	1944	1944	1943	3183
424	20250326	133700	385156185	1943	1943	1943	1943	1
425	20250326	133600	385154242	1946	1946	1946	1946	422
426	20250326	133500	384333030	1946	1948	1948	1946	1511
427	20250326	133400	381390624	1949	1949	1949	1949	30
428	20250326	133300	381332154	1950	1954	1954	1950	2430
429	20250326	133200	376592534	1953	1949	1954	1949	4339
430	20250326	133100	368129972	1949	1947	1949	1947	476
431	20250326	133000	367202367	1947	1948	1948	1947	35
432	20250326	132900	367134218	1949	1945	1950	1945	11700
433	20250326	132800	344334137	1945	1943	1945	1943	4993
434	20250326	132700	334625667	1943	1943	1943	1943	778
435	20250326	132600	333114013	1943	1941	1943	1941	4538
436	20250326	132500	324301263	1941	1941	1941	1941	683
437	20250326	132400	322975560	1941	1942	1942	1941	82
438	20250326	132300	322816397	1942	1941	1942	1941	2165
439	20250326	132200	318612048	1940	1938	1940	1938	2167
440	20250326	132100	314410402	1940	1940	1940	1940	0
441	20250326	132000	314410402	1940	1940	1940	1940	0
442	20250326	131900	314410402	1940	1940	1940	1940	284
443	20250326	131800	313859442	1939	1939	1939	1939	0
444	20250326	131700	313859442	1939	1939	1939	1939	499
445	20250326	131600	312891881	1940	1940	1940	1940	216
446	20250326	131500	312472841	1940	1941	1941	1940	70
447	20250326	131400	312336991	1940	1940	1940	1940	1691
448	20250326	131300	309056451	1939	1939	1939	1939	60
449	20250326	131200	308940111	1940	1940	1940	1940	50
450	20250326	131100	308843111	1940	1940	1940	1939	520
451	20250326	131000	307834771	1940	1940	1940	1940	199
452	20250326	130900	307448711	1941	1940	1941	1940	244
453	20250326	130800	306975251	1941	1940	1941	1940	19
454	20250326	130700	306938390	1941	1941	1941	1941	100
455	20250326	130600	306744290	1941	1941	1941	1941	441
456	20250326	130500	305888309	1941	1941	1941	1941	50
457	20250326	130400	305791259	1942	1942	1942	1942	10
458	20250326	130300	305771839	1941	1941	1941	1941	5
459	20250326	130200	305762134	1941	1941	1941	1941	110
460	20250326	130100	305548624	1941	1941	1941	1941	0
461	20250326	130000	305548624	1941	1941	1941	1941	184
462	20250326	125900	305191480	1941	1941	1941	1941	126
463	20250326	125800	304946914	1940	1940	1940	1940	19
464	20250326	125700	304910054	1940	1942	1942	1940	4621
465	20250326	125600	295940890	1942	1943	1943	1942	2002
466	20250326	125500	292053004	1941	1941	1941	1941	57
467	20250326	125400	291942367	1941	1941	1941	1941	8
468	20250326	125300	291926839	1941	1943	1943	1941	262
469	20250326	125200	291418057	1943	1943	1943	1943	243
470	20250326	125100	290945908	1943	1941	1943	1941	81
471	20250326	125000	290788575	1941	1941	1941	1941	316
472	20250326	124900	290175219	1941	1941	1941	1941	750
473	20250326	124800	288719469	1940	1940	1940	1940	0
474	20250326	124700	288719469	1940	1938	1940	1938	3903
475	20250326	124600	281151350	1939	1939	1939	1938	1012
476	20250326	124500	279190082	1939	1939	1939	1939	45
477	20250326	124400	279102827	1937	1937	1937	1937	345
478	20250326	124300	278434562	1938	1938	1938	1938	65
479	20250326	124200	278308592	1938	1938	1938	1938	1085
480	20250326	124100	276205862	1937	1936	1937	1936	109
481	20250326	124000	275994735	1935	1936	1937	1935	1479
482	20250326	123900	273130215	1933	1933	1933	1933	0
483	20250326	123800	273130215	1933	1933	1933	1933	0
484	20250326	123700	273130215	1933	1933	1933	1933	0
485	20250326	123600	273130215	1933	1933	1933	1933	0
486	20250326	123500	273130215	1933	1933	1933	1933	283
487	20250326	123400	272583176	1933	1937	1937	1933	327
488	20250326	123300	271950113	1936	1936	1936	1936	0
489	20250326	123200	271950113	1936	1936	1936	1936	0
490	20250326	123100	271950113	1936	1937	1937	1936	111
491	20250326	123000	271735216	1936	1936	1936	1936	359
492	20250326	122900	271040192	1936	1936	1936	1936	0
493	20250326	122800	271040192	1936	1936	1936	1936	0
494	20250326	122700	271040192	1936	1936	1936	1936	0
495	20250326	122600	271040192	1936	1936	1936	1936	1
496	20250326	122500	271038256	1935	1935	1935	1935	2
497	20250326	122400	271034386	1935	1935	1935	1935	462
498	20250326	122300	270140416	1935	1935	1935	1935	0
499	20250326	122200	270140416	1935	1935	1935	1935	0
500	20250326	122100	270140416	1935	1935	1935	1935	0
501	20250326	122000	270140416	1935	1934	1935	1934	517
502	20250326	121900	269140240	1932	1932	1932	1932	30
503	20250326	121800	269082280	1934	1934	1934	1934	281
504	20250326	121700	268538826	1935	1935	1935	1935	0
505	20250326	121600	268538826	1935	1935	1935	1935	2
506	20250326	121500	268534956	1935	1935	1935	1935	0
507	20250326	121400	268534956	1935	1935	1935	1935	1000
508	20250326	121300	266599956	1936	1936	1936	1936	0
509	20250326	121200	266599956	1936	1936	1936	1936	0
510	20250326	121100	266599956	1936	1936	1936	1936	0
511	20250326	121000	266599956	1936	1936	1936	1936	289
512	20250326	120900	266040452	1936	1936	1936	1936	0
513	20250326	120800	266040452	1936	1936	1936	1936	0
514	20250326	120700	266040452	1936	1936	1936	1936	1
515	20250326	120600	266038516	1935	1936	1936	1935	440
516	20250326	120500	265187114	1936	1936	1936	1936	11
517	20250326	120400	265165818	1936	1936	1936	1936	1
518	20250326	120300	265163882	1936	1936	1936	1936	0
519	20250326	120200	265163882	1936	1935	1936	1935	149
520	20250326	120100	264875519	1939	1937	1939	1937	2467
521	20250326	120000	260096921	1936	1935	1936	1935	2024
522	20250326	115900	256179637	1935	1935	1935	1935	120
523	20250326	115800	255947437	1935	1935	1935	1935	0
524	20250326	115700	255947437	1935	1935	1935	1935	0
525	20250326	115600	255947437	1935	1935	1935	1935	0
526	20250326	115500	255947437	1935	1935	1935	1935	0
527	20250326	115400	255947437	1935	1935	1935	1935	732
528	20250326	115300	254531017	1935	1935	1935	1935	0
529	20250326	115200	254531017	1935	1935	1935	1935	100
530	20250326	115100	254337517	1935	1935	1935	1935	0
531	20250326	115000	254337517	1935	1935	1935	1935	1722
532	20250326	114900	251005447	1935	1935	1935	1935	1
533	20250326	114800	251003512	1932	1932	1932	1932	0
534	20250326	114700	251003512	1932	1932	1932	1932	50
535	20250326	114600	250906912	1934	1934	1934	1934	0
536	20250326	114500	250906912	1934	1934	1934	1934	0
537	20250326	114400	250906912	1934	1934	1934	1934	1035
538	20250326	114300	248905222	1934	1934	1934	1934	0
539	20250326	114200	248905222	1934	1934	1934	1934	0
540	20250326	114100	248905222	1934	1934	1934	1934	2
541	20250326	114000	248901354	1930	1930	1930	1930	0
542	20250326	113900	248901354	1930	1930	1930	1930	0
543	20250326	113800	248901354	1930	1930	1930	1930	7
544	20250326	113700	248887844	1934	1934	1934	1934	1
545	20250326	113600	248885910	1933	1933	1933	1933	0
546	20250326	113500	248885910	1933	1933	1933	1933	51
547	20250326	113400	248787327	1933	1933	1933	1933	0
548	20250326	113300	248787327	1933	1933	1933	1933	0
549	20250326	113200	248787327	1933	1933	1933	1933	0
550	20250326	113100	248787327	1933	1933	1933	1933	0
551	20250326	113000	248787327	1933	1933	1933	1933	0
552	20250326	112900	248787327	1933	1927	1933	1927	1283
553	20250326	112800	246310951	1927	1928	1928	1927	1000
554	20250326	112700	244383651	1930	1930	1930	1930	0
555	20250326	112600	244383651	1930	1930	1934	1930	801
556	20250326	112500	242837317	1930	1933	1933	1930	325
557	20250326	112400	242210064	1932	1932	1932	1932	500
558	20250326	112300	241244064	1932	1932	1932	1932	78
559	20250326	112200	241093368	1934	1934	1934	1934	0
560	20250326	112100	241093368	1934	1934	1934	1934	0
561	20250326	112000	241093368	1934	1934	1934	1934	102
562	20250326	111900	240896100	1934	1934	1934	1934	0
563	20250326	111800	240896100	1934	1934	1934	1934	1
564	20250326	111700	240894166	1935	1935	1935	1935	0
565	20250326	111600	240894166	1935	1935	1935	1935	0
566	20250326	111500	240894166	1935	1935	1935	1935	0
567	20250326	111400	240894166	1935	1935	1935	1935	0
568	20250326	111300	240894166	1935	1935	1935	1935	2
569	20250326	111200	240890296	1935	1935	1935	1935	0
570	20250326	111100	240890296	1935	1935	1935	1935	0
571	20250326	111000	240890296	1935	1927	1935	1927	7
572	20250326	110900	240876799	1935	1935	1935	1935	0
573	20250326	110800	240876799	1935	1935	1935	1935	0
574	20250326	110700	240876799	1935	1935	1935	1935	5
575	20250326	110600	240867124	1935	1935	1935	1935	0
576	20250326	110500	240867124	1935	1930	1935	1926	2035
577	20250326	110400	236941194	1935	1935	1935	1935	0
578	20250326	110300	236941194	1935	1935	1935	1935	310
579	20250326	110200	236341344	1935	1935	1935	1935	0
580	20250326	110100	236341344	1935	1935	1935	1935	9
581	20250326	110000	236323929	1930	1930	1930	1930	305
582	20250326	105900	235735279	1936	1936	1936	1936	1
583	20250326	105800	235733343	1935	1935	1935	1935	200
584	20250326	105700	235346343	1936	1936	1936	1936	0
585	20250326	105600	235346343	1936	1936	1936	1936	1
586	20250326	105500	235344407	1936	1937	1937	1936	11
587	20250326	105400	235323109	1936	1936	1936	1936	295
588	20250326	105300	234751989	1935	1935	1935	1935	1532
589	20250326	105200	231787569	1934	1934	1935	1934	3987
590	20250326	105100	224074815	1933	1933	1933	1933	239
591	20250326	105000	223612828	1933	1933	1933	1933	2
592	20250326	104900	223608962	1933	1933	1933	1933	94
593	20250326	104800	223427260	1933	1933	1933	1933	0
594	20250326	104700	223427260	1933	1933	1933	1933	1
595	20250326	104600	223425327	1934	1934	1934	1934	0
596	20250326	104500	223425327	1934	1934	1934	1934	181
597	20250326	104400	223075273	1934	1934	1934	1934	12
598	20250326	104300	223052065	1930	1934	1934	1930	505
599	20250326	104200	222077395	1934	1934	1934	1934	40
600	20250326	104100	222000035	1934	1931	1934	1931	511
601	20250326	104000	221013261	1935	1936	1936	1935	187
602	20250326	103900	220651411	1935	1935	1935	1935	11
603	20250326	103800	220630126	1936	1936	1936	1936	1
604	20250326	103700	220628190	1935	1935	1935	1935	0
605	20250326	103600	220628190	1935	1935	1935	1935	118
606	20250326	103500	220399860	1935	1935	1935	1935	1092
607	20250326	103400	218286840	1936	1936	1936	1936	2
608	20250326	103300	218282968	1936	1929	1936	1929	169
609	20250326	103200	217956141	1934	1934	1934	1934	1
610	20250326	103100	217954207	1937	1936	1937	1934	112
611	20250326	103000	217737577	1934	1930	1936	1930	1877
612	20250326	102900	214112662	1929	1929	1929	1929	50
613	20250326	102800	214016212	1929	1929	1929	1929	77
614	20250326	102700	213867679	1930	1930	1930	1930	39
615	20250326	102600	213792409	1930	1930	1930	1930	0
616	20250326	102500	213792409	1930	1936	1936	1929	1231
617	20250326	102400	211415899	1933	1934	1934	1932	1037
618	20250326	102300	209411487	1935	1936	1936	1935	127
619	20250326	102200	209165722	1938	1938	1938	1938	10
620	20250326	102100	209146342	1938	1938	1938	1938	0
621	20250326	102000	209146342	1938	1938	1938	1938	51
622	20250326	101900	209047504	1938	1935	1938	1935	2548
623	20250326	101800	204113980	1935	1932	1939	1932	4269
624	20250326	101700	195846244	1931	1931	1931	1930	2347
625	20250326	101600	191315515	1931	1931	1931	1931	300
626	20250326	101500	190736215	1930	1930	1930	1930	0
627	20250326	101400	190736215	1930	1939	1939	1930	131
628	20250326	101300	190483295	1939	1939	1939	1939	210
629	20250326	101200	190076105	1940	1940	1940	1940	3955
630	20250326	101100	182403405	1940	1939	1940	1936	790
631	20250326	101000	180871989	1938	1932	1938	1932	13319
632	20250326	100900	155092716	1932	1931	1933	1931	3831
633	20250326	100800	147691916	1931	1925	1931	1925	7696
634	20250326	100700	132849813	1922	1925	1925	1922	150
635	20250326	100600	132561363	1925	1921	1925	1921	4753
636	20250326	100500	123417630	1921	1916	1921	1916	4160
637	20250326	100400	115432351	1916	1916	1916	1916	0
638	20250326	100300	115432351	1916	1916	1916	1916	0
639	20250326	100200	115432351	1916	1914	1916	1914	3893
640	20250326	100100	107976541	1914	1912	1914	1912	1551
641	20250326	100000	105009189	1913	1913	1913	1913	1
642	20250326	095900	105007276	1910	1910	1910	1910	457
643	20250326	095800	104134406	1905	1905	1905	1905	0
644	20250326	095700	104134406	1905	1905	1905	1905	0
645	20250326	095600	104134406	1905	1905	1905	1905	0
646	20250326	095500	104134406	1905	1911	1911	1905	1715
647	20250326	095400	100866570	1911	1913	1913	1911	62
648	20250326	095300	100747998	1913	1913	1913	1913	101
649	20250326	095200	100554785	1913	1913	1913	1913	2
650	20250326	095100	100550959	1913	1913	1913	1913	12
651	20250326	095000	100528003	1913	1913	1913	1913	9
652	20250326	094900	100510786	1913	1913	1913	1913	10
653	20250326	094800	100491656	1911	1911	1911	1911	10
654	20250326	094700	100472546	1911	1916	1916	1911	12
655	20250326	094600	100449609	1916	1916	1916	1916	20
656	20250326	094500	100411289	1916	1911	1916	1911	899
657	20250326	094400	98692545	1911	1911	1911	1906	122
658	20250326	094300	98459443	1905	1911	1911	1905	119
659	20250326	094200	98232040	1905	1905	1905	1905	1
660	20250326	094100	98230135	1905	1905	1906	1905	4618
661	20250326	094000	89432835	1906	1905	1906	1905	1000
662	20250326	093900	87527785	1906	1908	1908	1906	145
663	20250326	093800	87251145	1905	1907	1907	1905	5211
664	20250326	093700	77323859	1908	1908	1908	1908	0
665	20250326	093600	77323859	1908	1909	1910	1908	1094
666	20250326	093500	75236291	1910	1910	1910	1910	51
667	20250326	093400	75138881	1910	1910	1910	1910	0
668	20250326	093300	75138881	1910	1910	1910	1910	66
669	20250326	093200	75012821	1910	1910	1910	1910	238
670	20250326	093100	74558241	1910	1910	1910	1910	2
671	20250326	093000	74554421	1910	1910	1910	1910	10
672	20250326	092900	74535321	1908	1908	1908	1908	100
673	20250326	092800	74344521	1908	1904	1908	1904	6670
674	20250326	092700	61620278	1904	1905	1905	1904	1682
675	20250326	092600	58417550	1905	1909	1909	1905	4205
676	20250326	092500	50394050	1910	1912	1912	1910	5111
677	20250326	092400	40627501	1912	1911	1912	1911	157
678	20250326	092300	40327424	1911	1911	1911	1911	160
679	20250326	092200	40021664	1911	1912	1912	1911	26
680	20250326	092100	39971953	1912	1912	1912	1912	167
681	20250326	092000	39652649	1911	1911	1911	1911	0
682	20250326	091900	39652649	1911	1911	1923	1911	7002
683	20250326	091800	26271815	1923	1912	1923	1911	3323
684	20250326	091700	19920880	1911	1911	1911	1911	100
685	20250326	091600	19729780	1922	1919	1922	1919	3625
686	20250326	091500	12771660	1911	1911	1911	1911	0
687	20250326	091400	12771660	1911	1911	1911	1911	29
688	20250326	091300	12716241	1915	1915	1915	1915	67
689	20250326	091200	12587936	1915	1915	1915	1915	0
690	20250326	091100	12587936	1915	1915	1915	1915	2
691	20250326	091000	12584106	1915	1915	1915	1915	1112
692	20250326	090900	10454626	1915	1912	1915	1912	655
693	20250326	090800	9202251	1912	1912	1912	1912	0
694	20250326	090700	9202251	1912	1920	1920	1912	1201
695	20250326	090600	6905931	1912	1912	1912	1912	16
696	20250326	090500	6875339	1913	1922	1923	1913	572
697	20250326	090400	5776955	1920	1920	1920	1920	209
698	20250326	090300	5375675	1920	1920	1920	1920	47
699	20250326	090200	5285435	1920	1910	1920	1910	2106
700	20250326	090100	1256948	1918	1918	1918	1918	21
701	20250326	090000	1216670	1910	1910	1910	1910	637