KissMeData/357880/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	212300	696956249	1924	1924	1924	1924	3292
3	20250326	212200	696956249	1924	1924	1924	1924	0
4	20250326	212100	696956249	1924	1924	1924	1924	0
5	20250326	212000	696956249	1924	1924	1924	1924	0
6	20250326	211900	696956249	1924	1924	1924	1924	0
7	20250326	211800	696956249	1924	1924	1924	1924	0
8	20250326	211700	696956249	1924	1924	1924	1924	0
9	20250326	211600	696956249	1924	1924	1924	1924	0
10	20250326	211500	696956249	1924	1924	1924	1924	0
11	20250326	211400	696956249	1924	1924	1924	1924	0
12	20250326	211300	696956249	1924	1924	1924	1924	0
13	20250326	211200	696956249	1924	1924	1924	1924	0
14	20250326	211100	696956249	1924	1924	1924	1924	0
15	20250326	211000	696956249	1924	1924	1924	1924	0
16	20250326	210900	696956249	1924	1924	1924	1924	0
17	20250326	210800	696956249	1924	1924	1924	1924	0
18	20250326	210700	696956249	1924	1924	1924	1924	0
19	20250326	210600	696956249	1924	1924	1924	1924	0
20	20250326	210500	696956249	1924	1924	1924	1924	0
21	20250326	210400	696956249	1924	1924	1924	1924	0
22	20250326	210300	696956249	1924	1924	1924	1924	0
23	20250326	210200	696956249	1924	1924	1924	1924	0
24	20250326	210100	696956249	1924	1924	1924	1924	0
25	20250326	210000	696956249	1924	1924	1924	1924	0
26	20250326	205900	696956249	1924	1924	1924	1924	0
27	20250326	205800	696956249	1924	1924	1924	1924	0
28	20250326	205700	696956249	1924	1924	1924	1924	0
29	20250326	205600	696956249	1924	1924	1924	1924	0
30	20250326	205500	696956249	1924	1924	1924	1924	0
31	20250326	205400	696956249	1924	1924	1924	1924	0
32	20250326	205300	696956249	1924	1924	1924	1924	3292
33	20250326	205200	696956249	1924	1924	1924	1924	0
34	20250326	205100	696956249	1924	1924	1924	1924	0
35	20250326	205000	696956249	1924	1924	1924	1924	0
36	20250326	204900	696956249	1924	1924	1924	1924	0
37	20250326	204800	696956249	1924	1924	1924	1924	0
38	20250326	204700	696956249	1924	1924	1924	1924	0
39	20250326	204600	696956249	1924	1924	1924	1924	0
40	20250326	204500	696956249	1924	1924	1924	1924	0
41	20250326	204400	696956249	1924	1924	1924	1924	0
42	20250326	204300	696956249	1924	1924	1924	1924	0
43	20250326	204200	696956249	1924	1924	1924	1924	0
44	20250326	204100	696956249	1924	1924	1924	1924	0
45	20250326	204000	696956249	1924	1924	1924	1924	0
46	20250326	203900	696956249	1924	1924	1924	1924	0
47	20250326	203800	696956249	1924	1924	1924	1924	0
48	20250326	203700	696956249	1924	1924	1924	1924	0
49	20250326	203600	696956249	1924	1924	1924	1924	0
50	20250326	203500	696956249	1924	1924	1924	1924	0
51	20250326	203400	696956249	1924	1924	1924	1924	0
52	20250326	203300	696956249	1924	1924	1924	1924	0
53	20250326	203200	696956249	1924	1924	1924	1924	0
54	20250326	203100	696956249	1924	1924	1924	1924	0
55	20250326	203000	696956249	1924	1924	1924	1924	0
56	20250326	202900	696956249	1924	1924	1924	1924	0
57	20250326	202800	696956249	1924	1924	1924	1924	0
58	20250326	202700	696956249	1924	1924	1924	1924	0
59	20250326	202600	696956249	1924	1924	1924	1924	0
60	20250326	202500	696956249	1924	1924	1924	1924	0
61	20250326	202400	696956249	1924	1924	1924	1924	0
62	20250326	202300	696956249	1924	1924	1924	1924	3292
63	20250326	202200	696956249	1924	1924	1924	1924	0
64	20250326	202100	696956249	1924	1924	1924	1924	0
65	20250326	202000	696956249	1924	1924	1924	1924	0
66	20250326	201900	696956249	1924	1924	1924	1924	0
67	20250326	201800	696956249	1924	1924	1924	1924	0
68	20250326	201700	696956249	1924	1924	1924	1924	0
69	20250326	201600	696956249	1924	1924	1924	1924	0
70	20250326	201500	696956249	1924	1924	1924	1924	0
71	20250326	201400	696956249	1924	1924	1924	1924	0
72	20250326	201300	696956249	1924	1924	1924	1924	0
73	20250326	201200	696956249	1924	1924	1924	1924	0
74	20250326	201100	696956249	1924	1924	1924	1924	0
75	20250326	201000	696956249	1924	1924	1924	1924	0
76	20250326	200900	696956249	1924	1924	1924	1924	0
77	20250326	200800	696956249	1924	1924	1924	1924	0
78	20250326	200700	696956249	1924	1924	1924	1924	0
79	20250326	200600	696956249	1924	1924	1924	1924	0
80	20250326	200500	696956249	1924	1924	1924	1924	0
81	20250326	200400	696956249	1924	1924	1924	1924	0
82	20250326	200300	696956249	1924	1924	1924	1924	0
83	20250326	200200	696956249	1924	1924	1924	1924	0
84	20250326	200100	696956249	1924	1924	1924	1924	0
85	20250326	200000	696956249	1924	1924	1924	1924	0
86	20250326	195900	696956249	1924	1924	1924	1924	0
87	20250326	195800	696956249	1924	1924	1924	1924	0
88	20250326	195700	696956249	1924	1924	1924	1924	0
89	20250326	195600	696956249	1924	1924	1924	1924	0
90	20250326	195500	696956249	1924	1924	1924	1924	0
91	20250326	195400	696956249	1924	1924	1924	1924	0
92	20250326	195300	696956249	1924	1924	1924	1924	3292
93	20250326	195200	696956249	1924	1924	1924	1924	0
94	20250326	195100	696956249	1924	1924	1924	1924	0
95	20250326	195000	696956249	1924	1924	1924	1924	0
96	20250326	194900	696956249	1924	1924	1924	1924	0
97	20250326	194800	696956249	1924	1924	1924	1924	0
98	20250326	194700	696956249	1924	1924	1924	1924	0
99	20250326	194600	696956249	1924	1924	1924	1924	0
100	20250326	194500	696956249	1924	1924	1924	1924	0
101	20250326	194400	696956249	1924	1924	1924	1924	0
102	20250326	194300	696956249	1924	1924	1924	1924	0
103	20250326	194200	696956249	1924	1924	1924	1924	0
104	20250326	194100	696956249	1924	1924	1924	1924	0
105	20250326	194000	696956249	1924	1924	1924	1924	0
106	20250326	193900	696956249	1924	1924	1924	1924	0
107	20250326	193800	696956249	1924	1924	1924	1924	0
108	20250326	193700	696956249	1924	1924	1924	1924	0
109	20250326	193600	696956249	1924	1924	1924	1924	0
110	20250326	193500	696956249	1924	1924	1924	1924	0
111	20250326	193400	696956249	1924	1924	1924	1924	0
112	20250326	193300	696956249	1924	1924	1924	1924	0
113	20250326	193200	696956249	1924	1924	1924	1924	0
114	20250326	193100	696956249	1924	1924	1924	1924	0
115	20250326	193000	696956249	1924	1924	1924	1924	0
116	20250326	192900	696956249	1924	1924	1924	1924	0
117	20250326	192800	696956249	1924	1924	1924	1924	0
118	20250326	192700	696956249	1924	1924	1924	1924	0
119	20250326	192600	696956249	1924	1924	1924	1924	0
120	20250326	192500	696956249	1924	1924	1924	1924	0
121	20250326	192400	696956249	1924	1924	1924	1924	0
122	20250326	192300	696956249	1924	1924	1924	1924	3292
123	20250326	192200	696956249	1924	1924	1924	1924	0
124	20250326	192100	696956249	1924	1924	1924	1924	0
125	20250326	192000	696956249	1924	1924	1924	1924	0
126	20250326	191900	696956249	1924	1924	1924	1924	0
127	20250326	191800	696956249	1924	1924	1924	1924	0
128	20250326	191700	696956249	1924	1924	1924	1924	0
129	20250326	191600	696956249	1924	1924	1924	1924	0
130	20250326	191500	696956249	1924	1924	1924	1924	0
131	20250326	191400	696956249	1924	1924	1924	1924	0
132	20250326	191300	696956249	1924	1924	1924	1924	0
133	20250326	191200	696956249	1924	1924	1924	1924	0
134	20250326	191100	696956249	1924	1924	1924	1924	0
135	20250326	191000	696956249	1924	1924	1924	1924	0
136	20250326	190900	696956249	1924	1924	1924	1924	0
137	20250326	190800	696956249	1924	1924	1924	1924	0
138	20250326	190700	696956249	1924	1924	1924	1924	0
139	20250326	190600	696956249	1924	1924	1924	1924	0
140	20250326	190500	696956249	1924	1924	1924	1924	0
141	20250326	190400	696956249	1924	1924	1924	1924	0
142	20250326	190300	696956249	1924	1924	1924	1924	0
143	20250326	190200	696956249	1924	1924	1924	1924	0
144	20250326	190100	696956249	1924	1924	1924	1924	0
145	20250326	190000	696956249	1924	1924	1924	1924	0
146	20250326	185900	696956249	1924	1924	1924	1924	0
147	20250326	185800	696956249	1924	1924	1924	1924	0
148	20250326	185700	696956249	1924	1924	1924	1924	0
149	20250326	185600	696956249	1924	1924	1924	1924	0
150	20250326	185500	696956249	1924	1924	1924	1924	0
151	20250326	185400	696956249	1924	1924	1924	1924	0
152	20250326	185300	696956249	1924	1924	1924	1924	3292
153	20250326	185200	696956249	1924	1924	1924	1924	0
154	20250326	185100	696956249	1924	1924	1924	1924	0
155	20250326	185000	696956249	1924	1924	1924	1924	0
156	20250326	184900	696956249	1924	1924	1924	1924	0
157	20250326	184800	696956249	1924	1924	1924	1924	0
158	20250326	184700	696956249	1924	1924	1924	1924	0
159	20250326	184600	696956249	1924	1924	1924	1924	0
160	20250326	184500	696956249	1924	1924	1924	1924	0
161	20250326	184400	696956249	1924	1924	1924	1924	0
162	20250326	184300	696956249	1924	1924	1924	1924	0
163	20250326	184200	696956249	1924	1924	1924	1924	0
164	20250326	184100	696956249	1924	1924	1924	1924	0
165	20250326	184000	696956249	1924	1924	1924	1924	0
166	20250326	183900	696956249	1924	1924	1924	1924	0
167	20250326	183800	696956249	1924	1924	1924	1924	0
168	20250326	183700	696956249	1924	1924	1924	1924	0
169	20250326	183600	696956249	1924	1924	1924	1924	0
170	20250326	183500	696956249	1924	1924	1924	1924	0
171	20250326	183400	696956249	1924	1924	1924	1924	0
172	20250326	183300	696956249	1924	1924	1924	1924	0
173	20250326	183200	696956249	1924	1924	1924	1924	0
174	20250326	183100	696956249	1924	1924	1924	1924	0
175	20250326	183000	696956249	1924	1924	1924	1924	0
176	20250326	182900	696956249	1924	1924	1924	1924	0
177	20250326	182800	696956249	1924	1924	1924	1924	0
178	20250326	182700	696956249	1924	1924	1924	1924	0
179	20250326	182600	696956249	1924	1924	1924	1924	0
180	20250326	182500	696956249	1924	1924	1924	1924	0
181	20250326	182400	696956249	1924	1924	1924	1924	0
182	20250326	182300	696956249	1924	1924	1924	1924	3292
183	20250326	182200	696956249	1924	1924	1924	1924	0
184	20250326	182100	696956249	1924	1924	1924	1924	0
185	20250326	182000	696956249	1924	1924	1924	1924	0
186	20250326	181900	696956249	1924	1924	1924	1924	0
187	20250326	181800	696956249	1924	1924	1924	1924	0
188	20250326	181700	696956249	1924	1924	1924	1924	0
189	20250326	181600	696956249	1924	1924	1924	1924	0
190	20250326	181500	696956249	1924	1924	1924	1924	0
191	20250326	181400	696956249	1924	1924	1924	1924	0
192	20250326	181300	696956249	1924	1924	1924	1924	0
193	20250326	181200	696956249	1924	1924	1924	1924	0
194	20250326	181100	696956249	1924	1924	1924	1924	0
195	20250326	181000	696956249	1924	1924	1924	1924	0
196	20250326	180900	696956249	1924	1924	1924	1924	0
197	20250326	180800	696956249	1924	1924	1924	1924	0
198	20250326	180700	696956249	1924	1924	1924	1924	0
199	20250326	180600	696956249	1924	1924	1924	1924	0
200	20250326	180500	696956249	1924	1924	1924	1924	0
201	20250326	180400	696956249	1924	1924	1924	1924	0
202	20250326	180300	696956249	1924	1924	1924	1924	0
203	20250326	180200	696956249	1924	1924	1924	1924	0
204	20250326	180100	696956249	1924	1924	1924	1924	0
205	20250326	180000	696956249	1924	1924	1924	1924	0
206	20250326	175900	696956249	1924	1924	1924	1924	0
207	20250326	175800	696956249	1924	1924	1924	1924	0
208	20250326	175700	696956249	1924	1924	1924	1924	0
209	20250326	175600	696956249	1924	1924	1924	1924	0
210	20250326	175500	696956249	1924	1924	1924	1924	0
211	20250326	175400	696956249	1924	1924	1924	1924	0
212	20250326	175300	696956249	1924	1924	1924	1924	3292
213	20250326	175200	696956249	1924	1924	1924	1924	0
214	20250326	175100	696956249	1924	1924	1924	1924	0
215	20250326	175000	696956249	1924	1924	1924	1924	0
216	20250326	174900	696956249	1924	1924	1924	1924	0
217	20250326	174800	696956249	1924	1924	1924	1924	0
218	20250326	174700	696956249	1924	1924	1924	1924	0
219	20250326	174600	696956249	1924	1924	1924	1924	0
220	20250326	174500	696956249	1924	1924	1924	1924	0
221	20250326	174400	696956249	1924	1924	1924	1924	0
222	20250326	174300	696956249	1924	1924	1924	1924	0
223	20250326	174200	696956249	1924	1924	1924	1924	0
224	20250326	174100	696956249	1924	1924	1924	1924	0
225	20250326	174000	696956249	1924	1924	1924	1924	0
226	20250326	173900	696956249	1924	1924	1924	1924	0
227	20250326	173800	696956249	1924	1924	1924	1924	0
228	20250326	173700	696956249	1924	1924	1924	1924	0
229	20250326	173600	696956249	1924	1924	1924	1924	0
230	20250326	173500	696956249	1924	1924	1924	1924	0
231	20250326	173400	696956249	1924	1924	1924	1924	0
232	20250326	173300	696956249	1924	1924	1924	1924	0
233	20250326	173200	696956249	1924	1924	1924	1924	0
234	20250326	173100	696956249	1924	1924	1924	1924	0
235	20250326	173000	696956249	1924	1924	1924	1924	0
236	20250326	172900	696956249	1924	1924	1924	1924	0
237	20250326	172800	696956249	1924	1924	1924	1924	0
238	20250326	172700	696956249	1924	1924	1924	1924	0
239	20250326	172600	696956249	1924	1924	1924	1924	0
240	20250326	172500	696956249	1924	1924	1924	1924	0
241	20250326	172400	696956249	1924	1924	1924	1924	0
242	20250326	172300	696956249	1924	1924	1924	1924	3292
243	20250326	172200	696956249	1924	1924	1924	1924	0
244	20250326	172100	696956249	1924	1924	1924	1924	0
245	20250326	172000	696956249	1924	1924	1924	1924	0
246	20250326	171900	696956249	1924	1924	1924	1924	0
247	20250326	171800	696956249	1924	1924	1924	1924	0
248	20250326	171700	696956249	1924	1924	1924	1924	0
249	20250326	171600	696956249	1924	1924	1924	1924	0
250	20250326	171500	696956249	1924	1924	1924	1924	0
251	20250326	171400	696956249	1924	1924	1924	1924	0
252	20250326	171300	696956249	1924	1924	1924	1924	0
253	20250326	171200	696956249	1924	1924	1924	1924	0
254	20250326	171100	696956249	1924	1924	1924	1924	0
255	20250326	171000	696956249	1924	1924	1924	1924	0
256	20250326	170900	696956249	1924	1924	1924	1924	0
257	20250326	170800	696956249	1924	1924	1924	1924	0
258	20250326	170700	696956249	1924	1924	1924	1924	0
259	20250326	170600	696956249	1924	1924	1924	1924	0
260	20250326	170500	696956249	1924	1924	1924	1924	0
261	20250326	170400	696956249	1924	1924	1924	1924	0
262	20250326	170300	696956249	1924	1924	1924	1924	0
263	20250326	170200	696956249	1924	1924	1924	1924	0
264	20250326	170100	696956249	1924	1924	1924	1924	0
265	20250326	170000	696956249	1924	1924	1924	1924	0
266	20250326	165900	696956249	1924	1924	1924	1924	0
267	20250326	165800	696956249	1924	1924	1924	1924	0
268	20250326	165700	696956249	1924	1924	1924	1924	0
269	20250326	165600	696956249	1924	1924	1924	1924	0
270	20250326	165500	696956249	1924	1924	1924	1924	0
271	20250326	165400	696956249	1924	1924	1924	1924	0
272	20250326	165300	696956249	1924	1924	1924	1924	3292
273	20250326	165200	696956249	1924	1924	1924	1924	0
274	20250326	165100	696956249	1924	1924	1924	1924	0
275	20250326	165000	696956249	1924	1924	1924	1924	0
276	20250326	164900	696956249	1924	1924	1924	1924	0
277	20250326	164800	696956249	1924	1924	1924	1924	0
278	20250326	164700	696956249	1924	1924	1924	1924	0
279	20250326	164600	696956249	1924	1924	1924	1924	0
280	20250326	164500	696956249	1924	1924	1924	1924	0
281	20250326	164400	696956249	1924	1924	1924	1924	0
282	20250326	164300	696956249	1924	1924	1924	1924	0
283	20250326	164200	696956249	1924	1924	1924	1924	0
284	20250326	164100	696956249	1924	1924	1924	1924	0
285	20250326	164000	696956249	1924	1924	1924	1924	0
286	20250326	163900	696956249	1924	1924	1924	1924	0
287	20250326	163800	696956249	1924	1924	1924	1924	0
288	20250326	163700	696956249	1924	1924	1924	1924	0
289	20250326	163600	696956249	1924	1924	1924	1924	0
290	20250326	163500	696956249	1924	1924	1924	1924	0
291	20250326	163400	696956249	1924	1924	1924	1924	0
292	20250326	163300	696956249	1924	1924	1924	1924	0
293	20250326	163200	696956249	1924	1924	1924	1924	0
294	20250326	163100	696956249	1924	1924	1924	1924	0
295	20250326	163000	696956249	1924	1924	1924	1924	0
296	20250326	162900	696956249	1924	1924	1924	1924	0
297	20250326	162800	696956249	1924	1924	1924	1924	0
298	20250326	162700	696956249	1924	1924	1924	1924	0
299	20250326	162600	696956249	1924	1924	1924	1924	0
300	20250326	162500	696956249	1924	1924	1924	1924	0
301	20250326	162400	696956249	1924	1924	1924	1924	0
302	20250326	162300	696956249	1924	1924	1924	1924	3292
303	20250326	162200	696956249	1924	1924	1924	1924	0
304	20250326	162100	696956249	1924	1924	1924	1924	0
305	20250326	162000	696956249	1924	1924	1924	1924	0
306	20250326	161900	696956249	1924	1924	1924	1924	0
307	20250326	161800	696956249	1924	1924	1924	1924	0
308	20250326	161700	696956249	1924	1924	1924	1924	0
309	20250326	161600	696956249	1924	1924	1924	1924	0
310	20250326	161500	696956249	1924	1924	1924	1924	0
311	20250326	161400	696956249	1924	1924	1924	1924	0
312	20250326	161300	696956249	1924	1924	1924	1924	0
313	20250326	161200	696956249	1924	1924	1924	1924	0
314	20250326	161100	696956249	1924	1924	1924	1924	0
315	20250326	161000	696956249	1924	1924	1924	1924	0
316	20250326	160900	696956249	1924	1924	1924	1924	0
317	20250326	160800	696956249	1924	1924	1924	1924	0
318	20250326	160700	696956249	1924	1924	1924	1924	0
319	20250326	160600	696956249	1924	1924	1924	1924	0
320	20250326	160500	696956249	1924	1924	1924	1924	0
321	20250326	160400	696956249	1924	1924	1924	1924	0
322	20250326	160300	696956249	1924	1924	1924	1924	0
323	20250326	160200	696956249	1924	1924	1924	1924	0
324	20250326	160100	696956249	1924	1924	1924	1924	0
325	20250326	160000	696956249	1924	1924	1924	1924	0
326	20250326	155900	696956249	1924	1924	1924	1924	0
327	20250326	155800	696956249	1924	1924	1924	1924	0
328	20250326	155700	696956249	1924	1924	1924	1924	0
329	20250326	155600	696956249	1924	1924	1924	1924	0
330	20250326	155500	696956249	1924	1924	1924	1924	0
331	20250326	155400	696956249	1924	1924	1924	1924	0
332	20250326	155300	696956249	1924	1924	1924	1924	3292
333	20250326	155200	696956249	1924	1924	1924	1924	0
334	20250326	155100	696956249	1924	1924	1924	1924	0
335	20250326	155000	696956249	1924	1924	1924	1924	0
336	20250326	154900	696956249	1924	1924	1924	1924	0
337	20250326	154800	696956249	1924	1924	1924	1924	0
338	20250326	154700	696956249	1924	1924	1924	1924	0
339	20250326	154600	696956249	1924	1924	1924	1924	0
340	20250326	154500	696956249	1924	1924	1924	1924	0
341	20250326	154400	696956249	1924	1924	1924	1924	0
342	20250326	154300	696956249	1924	1924	1924	1924	0
343	20250326	154200	696956249	1924	1924	1924	1924	0
344	20250326	154100	696956249	1924	1924	1924	1924	0
345	20250326	154000	696956249	1924	1924	1924	1924	0
346	20250326	153900	696956249	1924	1924	1924	1924	0
347	20250326	153800	696956249	1924	1924	1924	1924	0
348	20250326	153700	696956249	1924	1924	1924	1924	0
349	20250326	153600	696956249	1924	1924	1924	1924	0
350	20250326	153500	696956249	1924	1924	1924	1924	0
351	20250326	153400	696956249	1924	1924	1924	1924	0
352	20250326	153300	696956249	1924	1924	1924	1924	0
353	20250326	153200	696956249	1924	1924	1924	1924	0
354	20250326	153100	696956249	1924	1924	1924	1924	0
355	20250326	153000	696956249	1924	1924	1924	1924	3292
356	20250326	152900	690622441	1926	1926	1926	1926	0
357	20250326	152800	690622441	1926	1926	1926	1926	0
358	20250326	152700	690622441	1926	1926	1926	1926	0
359	20250326	152600	690622441	1926	1926	1926	1926	0
360	20250326	152500	690622441	1926	1926	1926	1926	0
361	20250326	152400	690622441	1926	1926	1926	1926	0
362	20250326	152300	690622441	1926	1926	1926	1926	0
363	20250326	152200	690622441	1926	1926	1926	1926	0
364	20250326	152100	690622441	1926	1926	1926	1926	0
365	20250326	152000	690622441	1926	1926	1926	1926	0
366	20250326	151900	690622441	1926	1925	1926	1921	301
367	20250326	151800	690044208	1926	1926	1926	1926	923
368	20250326	151700	688266510	1927	1926	1927	1926	158
369	20250326	151600	687962201	1927	1924	1927	1921	1102
370	20250326	151500	685844946	1927	1927	1927	1927	658
371	20250326	151400	684576980	1927	1922	1927	1921	3325
372	20250326	151300	678189539	1921	1924	1924	1921	1681
373	20250326	151200	674958582	1927	1927	1927	1927	0
374	20250326	151100	674958582	1927	1927	1927	1926	534
375	20250326	151000	673929565	1927	1927	1927	1927	27
376	20250326	150900	673877536	1927	1922	1927	1922	89
377	20250326	150800	673706473	1927	1925	1927	1921	4203
378	20250326	150700	665629261	1927	1927	1927	1927	12
379	20250326	150600	665606137	1927	1927	1927	1927	84
380	20250326	150500	665444269	1927	1927	1927	1925	568
381	20250326	150400	664349917	1927	1927	1927	1927	880
382	20250326	150300	662654157	1927	1927	1927	1927	1
383	20250326	150200	662652230	1927	1926	1927	1926	1001
384	20250326	150100	660724303	1926	1926	1926	1926	0
385	20250326	150000	660724303	1926	1926	1926	1926	505
386	20250326	145900	659751673	1926	1926	1926	1926	2
387	20250326	145800	659747821	1926	1925	1926	1925	2
388	20250326	145700	659743970	1926	1926	1926	1926	620
389	20250326	145600	658549850	1926	1926	1926	1926	0
390	20250326	145500	658549850	1926	1926	1926	1926	310
391	20250326	145400	657952790	1927	1927	1927	1927	1000
392	20250326	145300	656025790	1927	1921	1927	1921	1533
393	20250326	145200	653080891	1927	1927	1927	1927	1
394	20250326	145100	653078964	1923	1923	1923	1923	1002
395	20250326	145000	651152118	1927	1926	1927	1924	156
396	20250326	144900	650851761	1926	1926	1926	1919	504
397	20250326	144800	649884559	1927	1919	1927	1919	1501
398	20250326	144700	647004132	1927	1923	1927	1923	6
399	20250326	144600	646992580	1922	1920	1922	1920	1918
400	20250326	144500	643310017	1920	1920	1920	1920	3
401	20250326	144400	643304257	1920	1920	1920	1920	7
402	20250326	144300	643290817	1920	1920	1920	1919	272
403	20250326	144200	642768646	1920	1920	1920	1920	257
404	20250326	144100	642275206	1920	1931	1931	1920	10664
405	20250326	144000	621784735	1926	1926	1926	1926	243
406	20250326	143900	621316717	1931	1926	1931	1925	1001
407	20250326	143800	619389286	1931	1930	1931	1930	3
408	20250326	143700	619383495	1931	1931	1931	1931	0
409	20250326	143600	619383495	1931	1931	1931	1931	0
410	20250326	143500	619383495	1931	1930	1931	1924	3902
411	20250326	143400	611869925	1931	1930	1931	1930	5
412	20250326	143300	611860274	1930	1930	1930	1930	23
413	20250326	143200	611815884	1931	1931	1931	1931	0
414	20250326	143100	611815884	1931	1931	1931	1931	160
415	20250326	143000	611506924	1931	1928	1931	1926	3056
416	20250326	142900	605618708	1931	1927	1931	1927	5773
417	20250326	142800	594491706	1928	1928	1928	1928	101
418	20250326	142700	594296978	1928	1928	1928	1928	70
419	20250326	142600	594162018	1928	1927	1928	1927	623
420	20250326	142500	592961495	1926	1926	1926	1926	1187
421	20250326	142400	590675333	1927	1927	1927	1927	55
422	20250326	142300	590569348	1927	1929	1929	1927	2943
423	20250326	142200	584897764	1930	1931	1931	1930	65
424	20250326	142100	584772299	1931	1931	1931	1931	0
425	20250326	142000	584772299	1931	1929	1931	1927	2289
426	20250326	141900	580361007	1931	1931	1931	1931	200
427	20250326	141800	579974807	1931	1931	1931	1931	2
428	20250326	141700	579970945	1931	1931	1931	1931	2
429	20250326	141600	579967083	1926	1929	1929	1926	4500
430	20250326	141500	571298541	1931	1931	1931	1931	187
431	20250326	141400	570937444	1931	1929	1931	1929	924
432	20250326	141300	569155046	1930	1930	1930	1930	1
433	20250326	141200	569153116	1930	1930	1930	1930	50
434	20250326	141100	569056616	1930	1931	1931	1930	379
435	20250326	141000	568325046	1931	1931	1931	1931	0
436	20250326	140900	568325046	1931	1931	1931	1931	1
437	20250326	140800	568323115	1930	1931	1931	1930	51
438	20250326	140700	568224684	1931	1931	1931	1931	0
439	20250326	140600	568224684	1931	1931	1931	1931	14
440	20250326	140500	568197650	1931	1931	1931	1931	200
441	20250326	140400	567811450	1931	1931	1931	1931	1112
442	20250326	140300	565664178	1931	1931	1931	1931	0
443	20250326	140200	565664178	1931	1931	1931	1931	197
444	20250326	140100	565283771	1932	1932	1932	1932	400
445	20250326	140000	564510971	1932	1932	1932	1932	565
446	20250326	135900	563419391	1932	1930	1932	1930	519
447	20250326	135800	562417590	1930	1929	1930	1929	51
448	20250326	135700	562319210	1929	1928	1929	1928	442
449	20250326	135600	561466734	1927	1928	1928	1927	1369
450	20250326	135500	558827902	1929	1929	1929	1929	350
451	20250326	135400	558152752	1930	1928	1930	1928	700
452	20250326	135300	556802352	1930	1930	1930	1930	1
453	20250326	135200	556800422	1929	1933	1933	1929	21074
454	20250326	135100	516108118	1933	1934	1934	1933	2472
455	20250326	135000	511327665	1934	1935	1937	1934	205
456	20250326	134900	510930791	1940	1940	1940	1939	761
457	20250326	134800	509454751	1940	1940	1940	1940	5
458	20250326	134700	509445051	1943	1943	1943	1943	0
459	20250326	134600	509445051	1943	1943	1943	1943	0
460	20250326	134500	509445051	1943	1943	1943	1943	101
461	20250326	134400	509248808	1943	1943	1943	1943	70
462	20250326	134300	509112798	1943	1943	1943	1943	0
463	20250326	134200	509112798	1943	1943	1943	1943	32
464	20250326	134100	509050622	1943	1934	1943	1934	269
465	20250326	134000	508530367	1940	1940	1940	1940	1
466	20250326	133900	508528427	1943	1943	1943	1943	0
467	20250326	133800	508528427	1943	1939	1943	1934	1001
468	20250326	133700	506592449	1943	1943	1943	1943	13
469	20250326	133600	506567190	1935	1936	1936	1935	1009
470	20250326	133500	504614765	1946	1946	1946	1946	3000
471	20250326	133400	498776765	1946	1936	1946	1934	81
472	20250326	133300	498620028	1946	1946	1946	1935	48
473	20250326	133200	498527094	1935	1940	1940	1935	1020
474	20250326	133100	496552899	1946	1946	1946	1946	0
475	20250326	133000	496552899	1946	1946	1946	1946	0
476	20250326	132900	496552899	1946	1946	1946	1946	0
477	20250326	132800	496552899	1946	1946	1946	1946	0
478	20250326	132700	496552899	1946	1946	1946	1946	1
479	20250326	132600	496550953	1938	1938	1938	1938	300
480	20250326	132500	495969553	1947	1947	1947	1947	0
481	20250326	132400	495969553	1947	1947	1947	1947	1
482	20250326	132300	495967606	1947	1947	1947	1947	0
483	20250326	132200	495967606	1947	1947	1947	1947	0
484	20250326	132100	495967606	1947	1947	1947	1947	1
485	20250326	132000	495965659	1939	1939	1939	1939	1009
486	20250326	131900	494009208	1947	1947	1947	1947	1
487	20250326	131800	494007261	1947	1947	1947	1947	87
488	20250326	131700	493837872	1948	1948	1948	1948	100
489	20250326	131600	493643072	1949	1948	1949	1948	61
490	20250326	131500	493524243	1949	1949	1949	1949	0
491	20250326	131400	493524243	1949	1949	1949	1949	500
492	20250326	131300	492549743	1949	1949	1949	1949	0
493	20250326	131200	492549743	1949	1949	1949	1949	0
494	20250326	131100	492549743	1949	1949	1949	1949	0
495	20250326	131000	492549743	1949	1949	1949	1949	0
496	20250326	130900	492549743	1949	1949	1949	1949	0
497	20250326	130800	492549743	1949	1949	1949	1949	0
498	20250326	130700	492549743	1949	1949	1949	1949	1
499	20250326	130600	492547794	1949	1949	1949	1949	1
500	20250326	130500	492545845	1936	1939	1939	1936	3214
501	20250326	130400	486322023	1940	1950	1950	1939	847
502	20250326	130300	484679067	1942	1950	1950	1942	1106
503	20250326	130200	482530851	1951	1951	1951	1951	0
504	20250326	130100	482530851	1951	1951	1951	1951	0
505	20250326	130000	482530851	1951	1951	1951	1951	1
506	20250326	125900	482528900	1942	1942	1942	1942	79
507	20250326	125800	482375482	1952	1952	1952	1952	0
508	20250326	125700	482375482	1952	1952	1952	1952	0
509	20250326	125600	482375482	1952	1952	1952	1952	74
510	20250326	125500	482231034	1952	1952	1952	1952	0
511	20250326	125400	482231034	1952	1952	1952	1952	0
512	20250326	125300	482231034	1952	1952	1952	1952	0
513	20250326	125200	482231034	1952	1952	1952	1952	40
514	20250326	125100	482152954	1940	1940	1940	1940	0
515	20250326	125000	482152954	1940	1941	1941	1940	4503
516	20250326	124900	473417074	1939	1946	1946	1939	4000
517	20250326	124800	465655461	1953	1950	1953	1948	745
518	20250326	124700	464204099	1953	1953	1953	1953	20
519	20250326	124600	464165039	1950	1950	1950	1950	0
520	20250326	124500	464165039	1950	1950	1950	1950	1
521	20250326	124400	464163089	1953	1953	1953	1953	1
522	20250326	124300	464161136	1951	1951	1951	1951	11
523	20250326	124200	464139675	1952	1952	1952	1952	0
524	20250326	124100	464139675	1952	1952	1952	1952	51
525	20250326	124000	464040123	1955	1955	1955	1955	0
526	20250326	123900	464040123	1955	1955	1955	1955	11
527	20250326	123800	464018618	1955	1955	1955	1955	7
528	20250326	123700	464004933	1956	1956	1956	1956	1
529	20250326	123600	464002977	1956	1956	1956	1956	0
530	20250326	123500	464002977	1956	1956	1956	1951	102
531	20250326	123400	463803915	1951	1953	1953	1951	1101
532	20250326	123300	461653862	1953	1951	1953	1951	325
533	20250326	123200	461019497	1951	1950	1951	1950	57
534	20250326	123100	460908337	1950	1950	1950	1950	1953
535	20250326	123000	457099987	1952	1952	1952	1952	120
536	20250326	122900	456865747	1952	1952	1952	1952	3
537	20250326	122800	456859891	1948	1948	1948	1948	0
538	20250326	122700	456859891	1948	1948	1948	1948	5
539	20250326	122600	456850151	1952	1952	1952	1952	0
540	20250326	122500	456850151	1952	1952	1952	1952	100
541	20250326	122400	456654951	1952	1952	1952	1952	1
542	20250326	122300	456652999	1953	1953	1953	1953	114
543	20250326	122200	456430357	1953	1950	1953	1943	200
544	20250326	122100	456041675	1953	1953	1953	1953	0
545	20250326	122000	456041675	1953	1953	1953	1953	250
546	20250326	121900	455553425	1952	1952	1952	1952	200
547	20250326	121800	455163025	1952	1952	1952	1952	0
548	20250326	121700	455163025	1952	1952	1952	1952	1
549	20250326	121600	455161073	1952	1952	1952	1952	68
550	20250326	121500	455028337	1952	1952	1952	1952	9
551	20250326	121400	455010769	1952	1953	1953	1952	999
552	20250326	121300	453059921	1952	1952	1952	1952	0
553	20250326	121200	453059921	1952	1951	1952	1951	318
554	20250326	121100	452439186	1950	1950	1950	1950	1000
555	20250326	121000	450489186	1951	1951	1951	1951	92
556	20250326	120900	450309694	1951	1951	1951	1951	0
557	20250326	120800	450309694	1951	1951	1951	1951	20
558	20250326	120700	450270674	1952	1952	1952	1952	0
559	20250326	120600	450270674	1952	1952	1952	1952	1
560	20250326	120500	450268722	1942	1942	1942	1942	1
561	20250326	120400	450266780	1952	1952	1952	1952	1
562	20250326	120300	450264828	1952	1952	1952	1952	2
563	20250326	120200	450260924	1950	1950	1950	1950	0
564	20250326	120100	450260924	1950	1949	1950	1949	1825
565	20250326	120000	446702318	1949	1949	1949	1949	0
566	20250326	115900	446702318	1949	1949	1949	1949	0
567	20250326	115800	446702318	1949	1949	1949	1949	0
568	20250326	115700	446702318	1949	1949	1949	1949	16
569	20250326	115600	446671134	1949	1949	1949	1949	0
570	20250326	115500	446671134	1949	1949	1949	1949	0
571	20250326	115400	446671134	1949	1949	1949	1949	0
572	20250326	115300	446671134	1949	1949	1949	1949	0
573	20250326	115200	446671134	1949	1949	1949	1949	0
574	20250326	115100	446671134	1949	1949	1949	1949	0
575	20250326	115000	446671134	1949	1949	1949	1949	41
576	20250326	114900	446591225	1949	1949	1949	1949	1
577	20250326	114800	446589276	1949	1947	1949	1947	5
578	20250326	114700	446579539	1947	1947	1947	1947	1
579	20250326	114600	446577592	1948	1948	1948	1948	30
580	20250326	114500	446519152	1948	1948	1948	1948	0
581	20250326	114400	446519152	1948	1948	1948	1948	0
582	20250326	114300	446519152	1948	1948	1948	1948	0
583	20250326	114200	446519152	1948	1948	1948	1948	0
584	20250326	114100	446519152	1948	1948	1948	1948	3
585	20250326	114000	446513308	1948	1948	1948	1948	0
586	20250326	113900	446513308	1948	1948	1948	1948	0
587	20250326	113800	446513308	1948	1947	1948	1947	581
588	20250326	113700	445381600	1948	1948	1948	1948	1
589	20250326	113600	445379652	1947	1947	1947	1947	0
590	20250326	113500	445379652	1947	1947	1947	1947	250
591	20250326	113400	444892902	1947	1947	1947	1946	504
592	20250326	113300	443911616	1947	1939	1947	1939	41
593	20250326	113200	443832109	1939	1941	1941	1939	4349
594	20250326	113100	435395227	1940	1950	1950	1940	10149
595	20250326	113000	415700916	1950	1951	1951	1950	1512
596	20250326	112900	412751516	1951	1951	1951	1951	0
597	20250326	112800	412751516	1951	1951	1951	1951	171
598	20250326	112700	412417895	1951	1951	1951	1951	0
599	20250326	112600	412417895	1951	1951	1951	1951	1
600	20250326	112500	412415944	1951	1951	1951	1951	1000
601	20250326	112400	410464944	1951	1950	1951	1950	436
602	20250326	112300	409614743	1950	1950	1950	1950	0
603	20250326	112200	409614743	1950	1943	1950	1943	102
604	20250326	112100	409416550	1951	1951	1951	1951	0
605	20250326	112000	409416550	1951	1951	1951	1951	0
606	20250326	111900	409416550	1951	1951	1951	1951	0
607	20250326	111800	409416550	1951	1951	1951	1951	10
608	20250326	111700	409397040	1952	1952	1952	1952	0
609	20250326	111600	409397040	1952	1952	1952	1952	1
610	20250326	111500	409395088	1953	1945	1953	1942	291
611	20250326	111400	408829925	1955	1955	1955	1955	1
612	20250326	111300	408827970	1945	1945	1945	1945	0
613	20250326	111200	408827970	1945	1945	1945	1945	1002
614	20250326	111100	406879080	1945	1945	1945	1945	11
615	20250326	111000	406857685	1945	1945	1945	1945	0
616	20250326	110900	406857685	1945	1945	1945	1945	1
617	20250326	110800	406855740	1940	1940	1940	1940	0
618	20250326	110700	406855740	1940	1940	1940	1940	0
619	20250326	110600	406855740	1940	1940	1940	1940	0
620	20250326	110500	406855740	1940	1940	1940	1940	0
621	20250326	110400	406855740	1940	1940	1940	1940	0
622	20250326	110300	406855740	1940	1940	1940	1940	122
623	20250326	110200	406619060	1940	1940	1940	1940	0
624	20250326	110100	406619060	1940	1940	1940	1940	155
625	20250326	110000	406318360	1939	1939	1939	1939	21
626	20250326	105900	406277641	1939	1940	1940	1939	12
627	20250326	105800	406254371	1945	1945	1945	1945	0
628	20250326	105700	406254371	1945	1945	1945	1945	0
629	20250326	105600	406254371	1945	1945	1945	1945	0
630	20250326	105500	406254371	1945	1945	1945	1945	200
631	20250326	105400	405865371	1945	1945	1945	1934	516
632	20250326	105300	404861817	1945	1945	1945	1945	500
633	20250326	105200	403889317	1942	1942	1942	1942	0
634	20250326	105100	403889317	1942	1945	1945	1942	2501
635	20250326	105000	399031775	1945	1945	1945	1945	0
636	20250326	104900	399031775	1945	1945	1945	1945	0
637	20250326	104800	399031775	1945	1945	1945	1945	0
638	20250326	104700	399031775	1945	1945	1945	1945	0
639	20250326	104600	399031775	1945	1945	1945	1945	500
640	20250326	104500	398059275	1945	1940	1945	1940	1001
641	20250326	104400	396117330	1945	1945	1945	1945	51
642	20250326	104300	396018135	1945	1945	1945	1945	30
643	20250326	104200	395959785	1945	1945	1945	1945	26
644	20250326	104100	395909215	1925	1943	1959	1925	30003
645	20250326	104000	338105021	1959	1959	1959	1959	0
646	20250326	103900	338105021	1959	1954	1959	1954	14
647	20250326	103800	338077650	1959	1959	1959	1959	51
648	20250326	103700	337977741	1959	1954	1959	1950	17
649	20250326	103600	337944538	1959	1959	1959	1959	3
650	20250326	103500	337938661	1959	1959	1959	1959	2
651	20250326	103400	337934743	1960	1960	1960	1960	0
652	20250326	103300	337934743	1960	1950	1960	1945	21
653	20250326	103200	337893858	1960	1954	1960	1954	434
654	20250326	103100	337045810	1954	1954	1954	1954	89
655	20250326	103000	336871904	1954	1943	1954	1939	1425
656	20250326	102900	334105363	1954	1952	1954	1952	102
657	20250326	102800	333906257	1953	1953	1953	1953	300
658	20250326	102700	333320357	1953	1953	1953	1953	2
659	20250326	102600	333316451	1953	1953	1953	1953	1
660	20250326	102500	333314498	1954	1941	1954	1941	15
661	20250326	102400	333285305	1954	1954	1954	1954	7
662	20250326	102300	333271627	1954	1954	1954	1954	0
663	20250326	102200	333271627	1954	1939	1954	1939	1391
664	20250326	102100	330570254	1940	1935	1940	1935	164
665	20250326	102000	330252859	1940	1940	1940	1940	0
666	20250326	101900	330252859	1940	1945	1946	1911	3120
667	20250326	101800	324194644	1935	1935	1935	1935	1
668	20250326	101700	324192709	1935	1942	1942	1906	21081
669	20250326	101600	283575500	1956	1956	1956	1956	0
670	20250326	101500	283575500	1956	1958	1958	1941	886
671	20250326	101400	281854059	1958	1958	1958	1958	110
672	20250326	101300	281638679	1959	1959	1959	1942	2516
673	20250326	101200	276749190	1960	1960	1960	1960	0
674	20250326	101100	276749190	1960	1959	1960	1959	1025
675	20250326	101000	274740434	1962	1962	1962	1962	100
676	20250326	100900	274544234	1966	1950	1968	1940	2830
677	20250326	100800	269035135	1968	1968	1968	1967	202
678	20250326	100700	268637699	1969	1951	1969	1951	458
679	20250326	100600	267744105	1970	1970	1970	1970	126
680	20250326	100500	267495885	1970	1950	1970	1950	1226
681	20250326	100400	265105165	1950	1946	1950	1940	14512
682	20250326	100300	236843812	1940	1940	1940	1940	211
683	20250326	100200	236434472	1946	1947	1947	1933	10051
684	20250326	100100	216939826	1941	1941	1947	1941	2804
685	20250326	100000	211495556	1947	1942	1947	1941	301
686	20250326	095900	210911306	1941	1944	1947	1941	5236
687	20250326	095800	200741145	1945	1946	1947	1945	1116
688	20250326	095700	198569317	1947	1948	1950	1947	6263
689	20250326	095600	186362875	1948	1948	1948	1948	0
690	20250326	095500	186362875	1948	1948	1948	1948	151
691	20250326	095400	186068727	1949	1944	1949	1944	760
692	20250326	095300	184588772	1949	1948	1949	1948	278
693	20250326	095200	184047050	1949	1947	1949	1945	1176
694	20250326	095100	181755138	1949	1949	1949	1942	2639
695	20250326	095000	176618732	1950	1957	1957	1950	294
696	20250326	094900	176045285	1957	1957	1957	1950	3112
697	20250326	094800	169973117	1958	1960	1960	1958	851
698	20250326	094700	168306171	1965	1970	1970	1960	1057
699	20250326	094600	166234336	1970	1970	1970	1970	102
700	20250326	094500	166033396	1970	1973	1973	1970	319
701	20250326	094400	165404926	1973	1973	1973	1960	6227
702	20250326	094300	153197575	1973	1973	1973	1973	101
703	20250326	094200	152998302	1961	1967	1973	1961	13708
704	20250326	094100	126075651	1976	1969	1977	1968	3584
705	20250326	094000	119021920	1977	1972	1977	1970	4231
706	20250326	093900	110684447	1979	1979	1979	1979	0
707	20250326	093800	110684447	1979	1979	1979	1979	4
708	20250326	093700	110676531	1979	1979	1979	1979	0
709	20250326	093600	110676531	1979	1979	1979	1979	0
710	20250326	093500	110676531	1979	1970	1979	1970	11
711	20250326	093400	110654771	1979	1979	1979	1979	0
712	20250326	093300	110654771	1979	1979	1979	1979	1057
713	20250326	093200	108562968	1979	1970	1979	1970	3
714	20250326	093100	108557049	1979	1979	1979	1979	0
715	20250326	093000	108557049	1979	1979	1979	1979	304
716	20250326	092900	107955433	1979	1970	1979	1970	3722
717	20250326	092800	100623075	1979	1979	1979	1979	1
718	20250326	092700	100621096	1970	1979	1979	1970	514
719	20250326	092600	99608390	1979	1970	1979	1970	3
720	20250326	092500	99602471	1970	1970	1980	1970	85
721	20250326	092400	99434503	1970	1970	1980	1970	86
722	20250326	092300	99265073	1981	1971	1981	1971	406
723	20250326	092200	98464837	1979	1981	1981	1979	96
724	20250326	092100	98274851	1979	1978	1979	1978	1005
725	20250326	092000	96286357	1978	1970	1978	1970	501
726	20250326	091900	95299379	1978	1970	1978	1970	896
727	20250326	091800	93533443	1979	1979	1979	1979	5000
728	20250326	091700	83638443	1979	1976	1980	1976	411
729	20250326	091600	82825103	1980	1981	1981	1980	5
730	20250326	091500	82815201	1981	1981	1981	1970	512
731	20250326	091400	81806429	1970	1966	1981	1966	2705
732	20250326	091300	76480394	1962	1973	1973	1961	11910
733	20250326	091200	53026135	1992	1992	1992	1992	101
734	20250326	091100	52824943	1993	1994	1994	1972	2307
735	20250326	091000	48269163	1976	1995	1995	1976	569
736	20250326	090900	47144724	1975	1976	1976	1975	1702
737	20250326	090800	43782523	1976	1984	1984	1976	5921
738	20250326	090700	32059338	2015	2020	2020	1983	3
739	20250326	090600	32053320	1997	2000	2012	1997	8117
740	20250326	090500	15826321	2000	1978	2000	1978	109
741	20250326	090400	15609644	1978	2022	2022	1978	4383
742	20250326	090300	6858155	2045	2045	2045	2045	0
743	20250326	090200	6858155	2045	2045	2045	2045	500
744	20250326	090100	5835655	2045	2030	2050	2000	2378
745	20250326	090000	1004010	2000	2005	2005	2000	502