KissMeData/007110/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	184900	1409058931	1922	1922	1922	1922	27089
3	20250328	184800	1409058931	1922	1922	1922	1922	0
4	20250328	184700	1409058931	1922	1922	1922	1922	0
5	20250328	184600	1409058931	1922	1922	1922	1922	0
6	20250328	184500	1409058931	1922	1922	1922	1922	0
7	20250328	184400	1409058931	1922	1922	1922	1922	0
8	20250328	184300	1409058931	1922	1922	1922	1922	0
9	20250328	184200	1409058931	1922	1922	1922	1922	0
10	20250328	184100	1409058931	1922	1922	1922	1922	0
11	20250328	184000	1409058931	1922	1922	1922	1922	0
12	20250328	183900	1409058931	1922	1922	1922	1922	0
13	20250328	183800	1409058931	1922	1922	1922	1922	0
14	20250328	183700	1409058931	1922	1922	1922	1922	0
15	20250328	183600	1409058931	1922	1922	1922	1922	0
16	20250328	183500	1409058931	1922	1922	1922	1922	0
17	20250328	183400	1409058931	1922	1922	1922	1922	0
18	20250328	183300	1409058931	1922	1922	1922	1922	0
19	20250328	183200	1409058931	1922	1922	1922	1922	0
20	20250328	183100	1409058931	1922	1922	1922	1922	0
21	20250328	183000	1409058931	1922	1922	1922	1922	0
22	20250328	182900	1409058931	1922	1922	1922	1922	0
23	20250328	182800	1409058931	1922	1922	1922	1922	0
24	20250328	182700	1409058931	1922	1922	1922	1922	0
25	20250328	182600	1409058931	1922	1922	1922	1922	0
26	20250328	182500	1409058931	1922	1922	1922	1922	0
27	20250328	182400	1409058931	1922	1922	1922	1922	0
28	20250328	182300	1409058931	1922	1922	1922	1922	0
29	20250328	182200	1409058931	1922	1922	1922	1922	0
30	20250328	182100	1409058931	1922	1922	1922	1922	0
31	20250328	182000	1409058931	1922	1922	1922	1922	0
32	20250328	181900	1409058931	1922	1922	1922	1922	27089
33	20250328	181800	1409058931	1922	1922	1922	1922	0
34	20250328	181700	1409058931	1922	1922	1922	1922	0
35	20250328	181600	1409058931	1922	1922	1922	1922	0
36	20250328	181500	1409058931	1922	1922	1922	1922	0
37	20250328	181400	1409058931	1922	1922	1922	1922	0
38	20250328	181300	1409058931	1922	1922	1922	1922	0
39	20250328	181200	1409058931	1922	1922	1922	1922	0
40	20250328	181100	1409058931	1922	1922	1922	1922	0
41	20250328	181000	1409058931	1922	1922	1922	1922	0
42	20250328	180900	1409058931	1922	1922	1922	1922	0
43	20250328	180800	1409058931	1922	1922	1922	1922	0
44	20250328	180700	1409058931	1922	1922	1922	1922	0
45	20250328	180600	1409058931	1922	1922	1922	1922	0
46	20250328	180500	1409058931	1922	1922	1922	1922	0
47	20250328	180400	1409058931	1922	1922	1922	1922	0
48	20250328	180300	1409058931	1922	1922	1922	1922	0
49	20250328	180200	1409058931	1922	1922	1922	1922	0
50	20250328	180100	1409058931	1922	1922	1922	1922	0
51	20250328	180000	1409058931	1922	1922	1922	1922	0
52	20250328	175900	1409058931	1922	1922	1922	1922	0
53	20250328	175800	1409058931	1922	1922	1922	1922	0
54	20250328	175700	1409058931	1922	1922	1922	1922	0
55	20250328	175600	1409058931	1922	1922	1922	1922	0
56	20250328	175500	1409058931	1922	1922	1922	1922	0
57	20250328	175400	1409058931	1922	1922	1922	1922	0
58	20250328	175300	1409058931	1922	1922	1922	1922	0
59	20250328	175200	1409058931	1922	1922	1922	1922	0
60	20250328	175100	1409058931	1922	1922	1922	1922	0
61	20250328	175000	1409058931	1922	1922	1922	1922	0
62	20250328	174900	1409058931	1922	1922	1922	1922	27089
63	20250328	174800	1409058931	1922	1922	1922	1922	0
64	20250328	174700	1409058931	1922	1922	1922	1922	0
65	20250328	174600	1409058931	1922	1922	1922	1922	0
66	20250328	174500	1409058931	1922	1922	1922	1922	0
67	20250328	174400	1409058931	1922	1922	1922	1922	0
68	20250328	174300	1409058931	1922	1922	1922	1922	0
69	20250328	174200	1409058931	1922	1922	1922	1922	0
70	20250328	174100	1409058931	1922	1922	1922	1922	0
71	20250328	174000	1409058931	1922	1922	1922	1922	0
72	20250328	173900	1409058931	1922	1922	1922	1922	0
73	20250328	173800	1409058931	1922	1922	1922	1922	0
74	20250328	173700	1409058931	1922	1922	1922	1922	0
75	20250328	173600	1409058931	1922	1922	1922	1922	0
76	20250328	173500	1409058931	1922	1922	1922	1922	0
77	20250328	173400	1409058931	1922	1922	1922	1922	0
78	20250328	173300	1409058931	1922	1922	1922	1922	0
79	20250328	173200	1409058931	1922	1922	1922	1922	0
80	20250328	173100	1409058931	1922	1922	1922	1922	0
81	20250328	173000	1409058931	1922	1922	1922	1922	0
82	20250328	172900	1409058931	1922	1922	1922	1922	0
83	20250328	172800	1409058931	1922	1922	1922	1922	0
84	20250328	172700	1409058931	1922	1922	1922	1922	0
85	20250328	172600	1409058931	1922	1922	1922	1922	0
86	20250328	172500	1409058931	1922	1922	1922	1922	0
87	20250328	172400	1409058931	1922	1922	1922	1922	0
88	20250328	172300	1409058931	1922	1922	1922	1922	0
89	20250328	172200	1409058931	1922	1922	1922	1922	0
90	20250328	172100	1409058931	1922	1922	1922	1922	0
91	20250328	172000	1409058931	1922	1922	1922	1922	0
92	20250328	171900	1409058931	1922	1922	1922	1922	27089
93	20250328	171800	1409058931	1922	1922	1922	1922	0
94	20250328	171700	1409058931	1922	1922	1922	1922	0
95	20250328	171600	1409058931	1922	1922	1922	1922	0
96	20250328	171500	1409058931	1922	1922	1922	1922	0
97	20250328	171400	1409058931	1922	1922	1922	1922	0
98	20250328	171300	1409058931	1922	1922	1922	1922	0
99	20250328	171200	1409058931	1922	1922	1922	1922	0
100	20250328	171100	1409058931	1922	1922	1922	1922	0
101	20250328	171000	1409058931	1922	1922	1922	1922	0
102	20250328	170900	1409058931	1922	1922	1922	1922	0
103	20250328	170800	1409058931	1922	1922	1922	1922	0
104	20250328	170700	1409058931	1922	1922	1922	1922	0
105	20250328	170600	1409058931	1922	1922	1922	1922	0
106	20250328	170500	1409058931	1922	1922	1922	1922	0
107	20250328	170400	1409058931	1922	1922	1922	1922	0
108	20250328	170300	1409058931	1922	1922	1922	1922	0
109	20250328	170200	1409058931	1922	1922	1922	1922	0
110	20250328	170100	1409058931	1922	1922	1922	1922	0
111	20250328	170000	1409058931	1922	1922	1922	1922	0
112	20250328	165900	1409058931	1922	1922	1922	1922	0
113	20250328	165800	1409058931	1922	1922	1922	1922	0
114	20250328	165700	1409058931	1922	1922	1922	1922	0
115	20250328	165600	1409058931	1922	1922	1922	1922	0
116	20250328	165500	1409058931	1922	1922	1922	1922	0
117	20250328	165400	1409058931	1922	1922	1922	1922	0
118	20250328	165300	1409058931	1922	1922	1922	1922	0
119	20250328	165200	1409058931	1922	1922	1922	1922	0
120	20250328	165100	1409058931	1922	1922	1922	1922	0
121	20250328	165000	1409058931	1922	1922	1922	1922	0
122	20250328	164900	1409058931	1922	1922	1922	1922	27089
123	20250328	164800	1409058931	1922	1922	1922	1922	0
124	20250328	164700	1409058931	1922	1922	1922	1922	0
125	20250328	164600	1409058931	1922	1922	1922	1922	0
126	20250328	164500	1409058931	1922	1922	1922	1922	0
127	20250328	164400	1409058931	1922	1922	1922	1922	0
128	20250328	164300	1409058931	1922	1922	1922	1922	0
129	20250328	164200	1409058931	1922	1922	1922	1922	0
130	20250328	164100	1409058931	1922	1922	1922	1922	0
131	20250328	164000	1409058931	1922	1922	1922	1922	0
132	20250328	163900	1409058931	1922	1922	1922	1922	0
133	20250328	163800	1409058931	1922	1922	1922	1922	0
134	20250328	163700	1409058931	1922	1922	1922	1922	0
135	20250328	163600	1409058931	1922	1922	1922	1922	0
136	20250328	163500	1409058931	1922	1922	1922	1922	0
137	20250328	163400	1409058931	1922	1922	1922	1922	0
138	20250328	163300	1409058931	1922	1922	1922	1922	0
139	20250328	163200	1409058931	1922	1922	1922	1922	0
140	20250328	163100	1409058931	1922	1922	1922	1922	0
141	20250328	163000	1409058931	1922	1922	1922	1922	0
142	20250328	162900	1409058931	1922	1922	1922	1922	0
143	20250328	162800	1409058931	1922	1922	1922	1922	0
144	20250328	162700	1409058931	1922	1922	1922	1922	0
145	20250328	162600	1409058931	1922	1922	1922	1922	0
146	20250328	162500	1409058931	1922	1922	1922	1922	0
147	20250328	162400	1409058931	1922	1922	1922	1922	0
148	20250328	162300	1409058931	1922	1922	1922	1922	0
149	20250328	162200	1409058931	1922	1922	1922	1922	0
150	20250328	162100	1409058931	1922	1922	1922	1922	0
151	20250328	162000	1409058931	1922	1922	1922	1922	0
152	20250328	161900	1409058931	1922	1922	1922	1922	27089
153	20250328	161800	1409058931	1922	1922	1922	1922	0
154	20250328	161700	1409058931	1922	1922	1922	1922	0
155	20250328	161600	1409058931	1922	1922	1922	1922	0
156	20250328	161500	1409058931	1922	1922	1922	1922	0
157	20250328	161400	1409058931	1922	1922	1922	1922	0
158	20250328	161300	1409058931	1922	1922	1922	1922	0
159	20250328	161200	1409058931	1922	1922	1922	1922	0
160	20250328	161100	1409058931	1922	1922	1922	1922	0
161	20250328	161000	1409058931	1922	1922	1922	1922	0
162	20250328	160900	1409058931	1922	1922	1922	1922	0
163	20250328	160800	1409058931	1922	1922	1922	1922	0
164	20250328	160700	1409058931	1922	1922	1922	1922	0
165	20250328	160600	1409058931	1922	1922	1922	1922	0
166	20250328	160500	1409058931	1922	1922	1922	1922	0
167	20250328	160400	1409058931	1922	1922	1922	1922	0
168	20250328	160300	1409058931	1922	1922	1922	1922	0
169	20250328	160200	1409058931	1922	1922	1922	1922	0
170	20250328	160100	1409058931	1922	1922	1922	1922	0
171	20250328	160000	1409058931	1922	1922	1922	1922	0
172	20250328	155900	1409058931	1922	1922	1922	1922	0
173	20250328	155800	1409058931	1922	1922	1922	1922	0
174	20250328	155700	1409058931	1922	1922	1922	1922	0
175	20250328	155600	1409058931	1922	1922	1922	1922	0
176	20250328	155500	1409058931	1922	1922	1922	1922	0
177	20250328	155400	1409058931	1922	1922	1922	1922	0
178	20250328	155300	1409058931	1922	1922	1922	1922	0
179	20250328	155200	1409058931	1922	1922	1922	1922	0
180	20250328	155100	1409058931	1922	1922	1922	1922	0
181	20250328	155000	1409058931	1922	1922	1922	1922	0
182	20250328	154900	1409058931	1922	1922	1922	1922	27089
183	20250328	154800	1409058931	1922	1922	1922	1922	0
184	20250328	154700	1409058931	1922	1922	1922	1922	0
185	20250328	154600	1409058931	1922	1922	1922	1922	0
186	20250328	154500	1409058931	1922	1922	1922	1922	0
187	20250328	154400	1409058931	1922	1922	1922	1922	0
188	20250328	154300	1409058931	1922	1922	1922	1922	0
189	20250328	154200	1409058931	1922	1922	1922	1922	0
190	20250328	154100	1409058931	1922	1922	1922	1922	0
191	20250328	154000	1409058931	1922	1922	1922	1922	0
192	20250328	153900	1409058931	1922	1922	1922	1922	0
193	20250328	153800	1409058931	1922	1922	1922	1922	0
194	20250328	153700	1409058931	1922	1922	1922	1922	0
195	20250328	153600	1409058931	1922	1922	1922	1922	0
196	20250328	153500	1409058931	1922	1922	1922	1922	0
197	20250328	153400	1409058931	1922	1922	1922	1922	0
198	20250328	153300	1409058931	1922	1922	1922	1922	0
199	20250328	153200	1409058931	1922	1922	1922	1922	0
200	20250328	153100	1409058931	1922	1922	1922	1922	0
201	20250328	153000	1409058931	1922	1922	1922	1922	27089
202	20250328	152900	1356993873	1921	1921	1921	1921	0
203	20250328	152800	1356993873	1921	1921	1921	1921	0
204	20250328	152700	1356993873	1921	1921	1921	1921	0
205	20250328	152600	1356993873	1921	1921	1921	1921	0
206	20250328	152500	1356993873	1921	1921	1921	1921	0
207	20250328	152400	1356993873	1921	1921	1921	1921	0
208	20250328	152300	1356993873	1921	1921	1921	1921	0
209	20250328	152200	1356993873	1921	1921	1921	1921	0
210	20250328	152100	1356993873	1921	1921	1921	1921	0
211	20250328	152000	1356993873	1921	1921	1921	1921	0
212	20250328	151900	1356993873	1921	1922	1922	1921	3400
213	20250328	151800	1350462440	1922	1923	1923	1921	1352
214	20250328	151700	1347864791	1924	1924	1924	1921	6415
215	20250328	151600	1335536345	1923	1922	1923	1922	3303
216	20250328	151500	1329185177	1922	1923	1923	1922	6772
217	20250328	151400	1316169283	1923	1922	1923	1921	77
218	20250328	151300	1316021289	1922	1922	1925	1922	1670
219	20250328	151200	1312811369	1921	1922	1925	1921	5119
220	20250328	151100	1302974637	1923	1925	1925	1922	2534
221	20250328	151000	1298102328	1925	1923	1925	1922	622
222	20250328	150900	1296906717	1922	1922	1925	1922	478
223	20250328	150800	1295987737	1922	1923	1923	1922	1249
224	20250328	150700	1293585943	1924	1925	1925	1923	1620
225	20250328	150600	1290469961	1925	1924	1925	1923	284
226	20250328	150500	1289923797	1924	1924	1924	1924	430
227	20250328	150400	1289096477	1924	1924	1925	1924	71
228	20250328	150300	1288959872	1924	1925	1925	1924	325
229	20250328	150200	1288334571	1924	1925	1925	1924	108
230	20250328	150100	1288126767	1924	1922	1924	1922	6019
231	20250328	150000	1276552068	1923	1923	1923	1923	15
232	20250328	145900	1276523223	1923	1923	1923	1923	5
233	20250328	145800	1276513608	1923	1922	1923	1922	3353
234	20250328	145700	1270069140	1923	1924	1924	1922	327
235	20250328	145600	1269440374	1923	1924	1924	1923	1020
236	20250328	145500	1267478894	1924	1924	1924	1923	228
237	20250328	145400	1267040422	1924	1924	1924	1924	15
238	20250328	145300	1267011562	1922	1923	1924	1922	2265
239	20250328	145200	1262656931	1924	1926	1926	1923	14545
240	20250328	145100	1234671696	1926	1926	1926	1926	852
241	20250328	145000	1233030744	1927	1927	1927	1927	5
242	20250328	144900	1233021109	1926	1926	1926	1926	94
243	20250328	144800	1232840065	1927	1926	1927	1926	305
244	20250328	144700	1232252630	1927	1926	1927	1926	1088
245	20250328	144600	1230157137	1927	1927	1927	1927	5
246	20250328	144500	1230147502	1925	1927	1927	1925	2618
247	20250328	144400	1225106777	1927	1927	1927	1927	5
248	20250328	144300	1225097142	1926	1926	1927	1926	527
249	20250328	144200	1224082135	1926	1926	1926	1926	50
250	20250328	144100	1223985835	1926	1926	1926	1926	11
251	20250328	144000	1223964649	1927	1926	1927	1924	2005
252	20250328	143900	1220106530	1927	1927	1927	1927	105
253	20250328	143800	1219904195	1925	1925	1925	1924	2759
254	20250328	143700	1214593170	1925	1926	1927	1925	9196
255	20250328	143600	1196889046	1927	1926	1927	1926	786
256	20250328	143500	1195375202	1926	1927	1927	1926	71
257	20250328	143400	1195238386	1927	1926	1927	1926	170
258	20250328	143300	1194910836	1927	1925	1927	1925	3752
259	20250328	143200	1187688007	1926	1926	1927	1926	822
260	20250328	143100	1186104779	1926	1928	1928	1926	3026
261	20250328	143000	1180276693	1926	1928	1928	1926	304
262	20250328	142900	1179691135	1928	1928	1928	1926	819
263	20250328	142800	1178113083	1928	1928	1928	1928	48
264	20250328	142700	1178020539	1926	1926	1928	1926	3658
265	20250328	142600	1170975229	1928	1927	1928	1926	2977
266	20250328	142500	1165240021	1926	1927	1928	1926	2997
267	20250328	142400	1159465501	1927	1929	1929	1927	5034
268	20250328	142300	1149760930	1929	1929	1929	1929	562
269	20250328	142200	1148676832	1931	1929	1931	1928	121
270	20250328	142100	1148443422	1928	1929	1929	1928	1415
271	20250328	142000	1145715248	1929	1930	1930	1929	1601
272	20250328	141900	1142626565	1931	1931	1931	1931	0
273	20250328	141800	1142626565	1931	1930	1931	1930	2650
274	20250328	141700	1137509781	1930	1929	1930	1928	3050
275	20250328	141600	1131626946	1930	1930	1930	1929	905
276	20250328	141500	1129881188	1931	1930	1931	1930	7993
277	20250328	141400	1114447367	1930	1930	1930	1930	5
278	20250328	141300	1114437717	1929	1929	1929	1929	300
279	20250328	141200	1113859017	1930	1931	1931	1930	322
280	20250328	141100	1113237446	1930	1930	1930	1929	868
281	20250328	141000	1111562216	1931	1931	1931	1931	9
282	20250328	140900	1111544837	1931	1931	1931	1929	181
283	20250328	140800	1111195578	1931	1929	1931	1929	56
284	20250328	140700	1111087544	1929	1929	1929	1929	949
285	20250328	140600	1109256923	1931	1931	1931	1931	0
286	20250328	140500	1109256923	1931	1931	1931	1931	0
287	20250328	140400	1109256923	1931	1930	1931	1929	505
288	20250328	140300	1108282751	1930	1929	1930	1929	507
289	20250328	140200	1107304271	1930	1929	1930	1929	258
290	20250328	140100	1106806584	1931	1930	1931	1930	153
291	20250328	140000	1106511289	1930	1929	1930	1929	827
292	20250328	135900	1104915996	1929	1928	1929	1928	6
293	20250328	135800	1104904427	1928	1927	1929	1927	79
294	20250328	135700	1104752124	1927	1927	1927	1927	400
295	20250328	135600	1103981324	1927	1928	1928	1927	1060
296	20250328	135500	1101937663	1928	1928	1928	1928	1000
297	20250328	135400	1100009663	1929	1929	1929	1929	147
298	20250328	135300	1099726100	1930	1930	1930	1930	0
299	20250328	135200	1099726100	1930	1930	1930	1929	386
300	20250328	135100	1098981470	1930	1929	1930	1928	970
301	20250328	135000	1097110595	1928	1928	1928	1928	866
302	20250328	134900	1095440947	1928	1927	1928	1927	110
303	20250328	134800	1095228972	1927	1927	1927	1926	204
304	20250328	134700	1094835964	1925	1926	1927	1925	1211
305	20250328	134600	1092503788	1928	1926	1929	1926	9580
306	20250328	134500	1074048002	1927	1928	1928	1927	3054
307	20250328	134400	1068162933	1927	1927	1927	1927	2399
308	20250328	134300	1063540060	1928	1928	1928	1928	200
309	20250328	134200	1063154460	1929	1930	1930	1929	305
310	20250328	134100	1062566111	1930	1927	1930	1927	6
311	20250328	134000	1062554534	1927	1930	1930	1927	2835
312	20250328	133900	1057090058	1930	1930	1930	1928	439
313	20250328	133800	1056243406	1930	1928	1930	1928	951
314	20250328	133700	1054409650	1930	1928	1930	1928	1905
315	20250328	133600	1050736798	1928	1928	1930	1928	944
316	20250328	133500	1048916755	1929	1930	1930	1929	25
317	20250328	133400	1048868520	1928	1930	1930	1928	515
318	20250328	133300	1047875590	1928	1929	1930	1928	3254
319	20250328	133200	1041601720	1930	1930	1930	1929	5346
320	20250328	133100	1031288027	1933	1931	1933	1930	2188
321	20250328	133000	1027063495	1933	1931	1933	1931	352
322	20250328	132900	1026383733	1931	1931	1931	1931	0
323	20250328	132800	1026383733	1931	1931	1931	1931	11
324	20250328	132700	1026362492	1931	1930	1931	1930	1719
325	20250328	132600	1023044785	1931	1931	1931	1931	70
326	20250328	132500	1022909615	1931	1931	1931	1930	513
327	20250328	132400	1021919312	1931	1931	1931	1931	805
328	20250328	132300	1020364857	1930	1930	1930	1930	361
329	20250328	132200	1019668127	1930	1931	1931	1930	2055
330	20250328	132100	1015701877	1931	1931	1931	1931	0
331	20250328	132000	1015701877	1931	1931	1931	1929	1708
332	20250328	131900	1012405265	1931	1931	1931	1931	2001
333	20250328	131800	1008541334	1931	1931	1931	1930	2905
334	20250328	131700	1002934479	1930	1931	1931	1930	2496
335	20250328	131600	998117193	1930	1932	1932	1930	17316
336	20250328	131500	964677358	1935	1933	1935	1933	402
337	20250328	131400	963900282	1936	1932	1936	1932	105
338	20250328	131300	963697402	1932	1937	1937	1932	1208
339	20250328	131200	961363259	1937	1937	1937	1937	0
340	20250328	131100	961363259	1937	1937	1937	1937	0
341	20250328	131000	961363259	1937	1933	1937	1933	356
342	20250328	130900	960675071	1933	1939	1939	1933	5840
343	20250328	130800	949374819	1940	1940	1940	1940	5
344	20250328	130700	949365119	1938	1940	1940	1938	6
345	20250328	130600	949353481	1938	1940	1940	1938	6
346	20250328	130500	949341843	1939	1939	1939	1939	258
347	20250328	130400	948841581	1939	1939	1939	1939	0
348	20250328	130300	948841581	1939	1939	1939	1939	0
349	20250328	130200	948841581	1939	1939	1939	1939	10
350	20250328	130100	948822191	1939	1939	1939	1939	50
351	20250328	130000	948725241	1939	1939	1939	1939	600
352	20250328	125900	947561841	1939	1935	1939	1935	1740
353	20250328	125800	944194545	1934	1935	1935	1934	920
354	20250328	125700	942415225	1935	1935	1935	1935	26
355	20250328	125600	942364915	1935	1935	1935	1935	0
356	20250328	125500	942364915	1935	1935	1935	1935	0
357	20250328	125400	942364915	1935	1936	1936	1935	6202
358	20250328	125300	930364000	1936	1935	1936	1935	3853
359	20250328	125200	922908435	1935	1935	1935	1935	208
360	20250328	125100	922505955	1936	1936	1936	1936	24
361	20250328	125000	922459491	1936	1935	1936	1935	195
362	20250328	124900	922082145	1935	1935	1935	1935	0
363	20250328	124800	922082145	1935	1935	1935	1935	1
364	20250328	124700	922080210	1933	1935	1935	1933	505
365	20250328	124600	921103607	1934	1934	1934	1934	1462
366	20250328	124500	918276099	1934	1934	1934	1933	1127
367	20250328	124400	916096571	1934	1933	1934	1933	1288
368	20250328	124300	913606862	1934	1934	1934	1934	0
369	20250328	124200	913606862	1934	1932	1934	1932	2282
370	20250328	124100	909198028	1932	1933	1933	1932	1624
371	20250328	124000	906060440	1933	1933	1933	1933	569
372	20250328	123900	904960563	1933	1935	1935	1933	595
373	20250328	123800	903810355	1934	1932	1934	1932	3159
374	20250328	123700	897703107	1935	1935	1935	1935	5000
375	20250328	123600	888028107	1936	1936	1936	1936	0
376	20250328	123500	888028107	1936	1936	1936	1936	0
377	20250328	123400	888028107	1936	1936	1936	1936	5
378	20250328	123300	888018427	1931	1936	1936	1931	14728
379	20250328	123200	859568441	1936	1936	1936	1936	5
380	20250328	123100	859558761	1933	1935	1935	1933	1979
381	20250328	123000	855733324	1936	1936	1936	1936	4
382	20250328	122900	855725580	1936	1935	1936	1935	45
383	20250328	122800	855638500	1937	1936	1937	1933	6204
384	20250328	122700	843639102	1937	1936	1937	1935	3119
385	20250328	122600	837603749	1937	1937	1937	1936	115
386	20250328	122500	837381046	1937	1936	1937	1936	1699
387	20250328	122400	834091747	1938	1937	1938	1936	2381
388	20250328	122300	829480168	1939	1939	1939	1939	146
389	20250328	122200	829197074	1939	1939	1939	1939	154
390	20250328	122100	828898468	1944	1939	1944	1939	140
391	20250328	122000	828626316	1944	1944	1944	1944	505
392	20250328	121900	827644596	1944	1944	1944	1944	0
393	20250328	121800	827644596	1944	1944	1944	1944	5
394	20250328	121700	827634876	1939	1938	1939	1938	775
395	20250328	121600	826132201	1938	1937	1939	1937	3030
396	20250328	121500	820260656	1936	1936	1937	1936	736
397	20250328	121400	818835755	1937	1936	1937	1936	85
398	20250328	121300	818671186	1937	1937	1937	1937	50
399	20250328	121200	818574336	1937	1939	1939	1937	260
400	20250328	121100	818070635	1936	1939	1939	1936	1352
401	20250328	121000	815452524	1939	1939	1939	1939	36
402	20250328	120900	815382720	1937	1937	1937	1936	627
403	20250328	120800	814168269	1937	1939	1939	1937	270
404	20250328	120700	813645103	1944	1944	1944	1944	1
405	20250328	120600	813643159	1937	1937	1937	1937	1
406	20250328	120500	813641222	1937	1944	1944	1937	59
407	20250328	120400	813526932	1945	1945	1945	1945	0
408	20250328	120300	813526932	1945	1945	1945	1945	0
409	20250328	120200	813526932	1945	1945	1945	1945	2
410	20250328	120100	813523042	1945	1941	1945	1936	8647
411	20250328	120000	796779901	1948	1940	1948	1938	2007
412	20250328	115900	792889364	1948	1948	1948	1948	0
413	20250328	115800	792889364	1948	1941	1948	1939	3005
414	20250328	115700	787059604	1948	1943	1948	1941	451
415	20250328	115600	786183848	1948	1943	1948	1943	95
416	20250328	115500	785999238	1948	1948	1948	1948	871
417	20250328	115400	784302530	1948	1943	1948	1943	615
418	20250328	115300	783107568	1943	1943	1943	1943	3
419	20250328	115200	783101739	1943	1943	1943	1943	0
420	20250328	115100	783101739	1943	1943	1943	1943	100
421	20250328	115000	782907439	1943	1943	1943	1943	505
422	20250328	114900	781926224	1941	1943	1943	1941	2607
423	20250328	114800	776865402	1943	1944	1944	1943	825
424	20250328	114700	775262401	1948	1948	1948	1948	0
425	20250328	114600	775262401	1948	1948	1948	1948	9
426	20250328	114500	775244869	1948	1944	1948	1944	125
427	20250328	114400	775001845	1944	1948	1948	1944	1317
428	20250328	114300	772439512	1953	1953	1953	1953	0
429	20250328	114200	772439512	1953	1952	1953	1952	5
430	20250328	114100	772429748	1947	1948	1948	1947	163
431	20250328	114000	772112383	1953	1948	1953	1947	105
432	20250328	113900	771907853	1948	1953	1953	1948	316
433	20250328	113800	771292210	1953	1953	1953	1953	1
434	20250328	113700	771290257	1953	1953	1953	1953	8
435	20250328	113600	771274633	1953	1953	1953	1953	0
436	20250328	113500	771274633	1953	1953	1953	1953	0
437	20250328	113400	771274633	1953	1953	1953	1953	9
438	20250328	113300	771257056	1953	1953	1953	1953	0
439	20250328	113200	771257056	1953	1944	1953	1944	613
440	20250328	113100	770065339	1943	1943	1943	1943	3
441	20250328	113000	770059510	1944	1944	1944	1943	23
442	20250328	112900	770014810	1944	1944	1944	1944	0
443	20250328	112800	770014810	1944	1944	1944	1944	140
444	20250328	112700	769742650	1944	1947	1947	1944	270
445	20250328	112600	769217604	1953	1953	1953	1953	8
446	20250328	112500	769201980	1947	1947	1947	1947	60
447	20250328	112400	769085160	1947	1946	1947	1946	65
448	20250328	112300	768958615	1947	1947	1947	1947	0
449	20250328	112200	768958615	1947	1947	1947	1947	0
450	20250328	112100	768958615	1947	1947	1947	1947	0
451	20250328	112000	768958615	1947	1947	1947	1947	5
452	20250328	111900	768948880	1941	1943	1943	1941	5000
453	20250328	111800	759242070	1947	1947	1947	1947	5
454	20250328	111700	759232335	1944	1947	1947	1944	1606
455	20250328	111600	756108418	1946	1947	1947	1946	129
456	20250328	111500	755857279	1948	1950	1950	1948	1696
457	20250328	111400	752553467	1953	1953	1953	1953	12
458	20250328	111300	752530031	1953	1953	1953	1953	10
459	20250328	111200	752510501	1953	1953	1953	1953	0
460	20250328	111100	752510501	1953	1953	1953	1953	0
461	20250328	111000	752510501	1953	1953	1953	1949	340
462	20250328	110900	751847801	1949	1952	1952	1949	5004
463	20250328	110800	742088678	1953	1953	1953	1953	0
464	20250328	110700	742088678	1953	1953	1953	1953	5
465	20250328	110600	742078913	1952	1954	1954	1952	2335
466	20250328	110500	737518821	1957	1957	1957	1957	1
467	20250328	110400	737516864	1957	1955	1957	1954	1108
468	20250328	110300	735351214	1958	1958	1958	1955	205
469	20250328	110200	734949974	1955	1955	1958	1954	2191
470	20250328	110100	730668681	1958	1958	1958	1958	0
471	20250328	110000	730668681	1958	1957	1958	1957	5
472	20250328	105900	730658893	1954	1953	1958	1953	507
473	20250328	105800	729668695	1953	1955	1955	1953	1000
474	20250328	105700	727715347	1958	1958	1958	1958	1
475	20250328	105600	727713389	1958	1958	1958	1958	92
476	20250328	105500	727533253	1959	1959	1959	1958	327
477	20250328	105400	726892750	1959	1957	1959	1956	106
478	20250328	105300	726685398	1959	1959	1959	1959	5
479	20250328	105200	726675603	1954	1954	1954	1954	0
480	20250328	105100	726675603	1954	1955	1955	1954	589
481	20250328	105000	725524634	1959	1955	1959	1955	449
482	20250328	104900	724646819	1959	1959	1959	1959	16
483	20250328	104800	724615475	1960	1955	1960	1955	164
484	20250328	104700	724294800	1961	1959	1961	1959	1026
485	20250328	104600	722284100	1959	1955	1959	1954	2271
486	20250328	104500	717846247	1960	1960	1960	1960	0
487	20250328	104400	717846247	1960	1960	1960	1960	73
488	20250328	104300	717703167	1960	1956	1960	1955	1375
489	20250328	104200	715014967	1961	1957	1961	1956	1131
490	20250328	104100	712802667	1957	1961	1961	1957	156
491	20250328	104000	712497175	1961	1961	1961	1961	247
492	20250328	103900	712012808	1961	1959	1962	1959	13
493	20250328	103800	711987325	1956	1962	1962	1956	5036
494	20250328	103700	702129884	1962	1958	1962	1958	219
495	20250328	103600	701700630	1960	1960	1960	1960	1010
496	20250328	103500	699721030	1960	1960	1960	1960	300
497	20250328	103400	699133030	1962	1962	1962	1962	35
498	20250328	103300	699064360	1962	1958	1962	1958	133
499	20250328	103200	698803838	1961	1961	1961	1958	1150
500	20250328	103100	696550090	1961	1961	1961	1961	3
501	20250328	103000	696544207	1960	1960	1960	1960	1094
502	20250328	102900	694399967	1963	1962	1963	1960	3558
503	20250328	102800	687423228	1962	1960	1962	1960	4329
504	20250328	102700	678932233	1960	1960	1960	1960	1460
505	20250328	102600	676070633	1961	1961	1961	1961	103
506	20250328	102500	675868650	1960	1959	1960	1959	1715
507	20250328	102400	672507973	1959	1959	1959	1959	1
508	20250328	102300	672506014	1959	1959	1959	1959	1
509	20250328	102200	672504055	1959	1958	1959	1955	6573
510	20250328	102100	659647899	1959	1955	1960	1955	53
511	20250328	102000	659544271	1955	1959	1960	1955	626
512	20250328	101900	658318884	1961	1961	1961	1961	0
513	20250328	101800	658318884	1961	1961	1961	1961	250
514	20250328	101700	657828634	1962	1962	1962	1962	0
515	20250328	101600	657828634	1962	1962	1962	1962	101
516	20250328	101500	657630472	1961	1955	1961	1955	10305
517	20250328	101400	637452673	1956	1957	1957	1956	192
518	20250328	101300	637077106	1957	1957	1957	1957	50
519	20250328	101200	636979256	1957	1950	1957	1950	5231
520	20250328	101100	626758843	1949	1946	1949	1946	2617
521	20250328	101000	621662417	1945	1945	1945	1945	996
522	20250328	100900	619725197	1945	1941	1945	1941	1268
523	20250328	100800	617261691	1941	1939	1941	1937	15
524	20250328	100700	617232605	1939	1940	1941	1939	13
525	20250328	100600	617207395	1940	1941	1941	1940	4
526	20250328	100500	617199633	1941	1941	1941	1941	4
527	20250328	100400	617191869	1941	1939	1941	1938	1677
528	20250328	100300	613940218	1941	1940	1941	1940	12
529	20250328	100200	613916927	1934	1935	1935	1934	2000
530	20250328	100100	610048866	1935	1935	1935	1935	1006
531	20250328	100000	608102256	1942	1942	1942	1942	1710
532	20250328	095900	604781436	1942	1940	1942	1935	15
533	20250328	095800	604752378	1936	1936	1936	1936	0
534	20250328	095700	604752378	1936	1936	1936	1936	0
535	20250328	095600	604752378	1936	1932	1936	1932	2300
536	20250328	095500	600306854	1933	1933	1933	1933	150
537	20250328	095400	600016904	1933	1932	1933	1932	320
538	20250328	095300	599398622	1933	1932	1933	1932	2747
539	20250328	095200	594091406	1933	1932	1933	1932	1056
540	20250328	095100	592050658	1933	1933	1933	1933	979
541	20250328	095000	590158251	1934	1935	1936	1934	2209
542	20250328	094900	585883836	1936	1936	1936	1936	1507
543	20250328	094800	582966284	1936	1936	1936	1936	151
544	20250328	094700	582673948	1935	1934	1935	1934	1985
545	20250328	094600	578834631	1932	1932	1932	1932	550
546	20250328	094500	577772031	1931	1934	1934	1931	3446
547	20250328	094400	571114105	1933	1942	1942	1933	718
548	20250328	094300	569726130	1942	1942	1942	1942	301
549	20250328	094200	569141588	1943	1944	1944	1929	128
550	20250328	094100	568894572	1944	1933	1945	1929	12238
551	20250328	094000	545248527	1932	1938	1938	1932	10760
552	20250328	093900	524442438	1938	1940	1940	1938	1520
553	20250328	093800	521496542	1946	1947	1947	1938	5340
554	20250328	093700	511135721	1947	1948	1948	1939	313
555	20250328	093600	510528612	1940	1942	1943	1940	2407
556	20250328	093500	505856087	1943	1950	1950	1942	21160
557	20250328	093400	464736785	1950	1951	1951	1945	5959
558	20250328	093300	453136014	1951	1956	1956	1951	132
559	20250328	093200	452878427	1950	1955	1956	1950	160
560	20250328	093100	452565728	1956	1958	1958	1951	710
561	20250328	093000	451179873	1958	1960	1960	1958	1517
562	20250328	092900	448208058	1950	1950	1950	1950	279
563	20250328	092800	447664008	1950	1950	1950	1949	5446
564	20250328	092700	437044358	1951	1960	1961	1951	1228
565	20250328	092600	434647545	1961	1962	1962	1955	290
566	20250328	092500	434080485	1962	1959	1974	1950	6550
567	20250328	092400	421219742	1959	1948	1959	1947	6993
568	20250328	092300	407590243	1948	1941	1948	1941	1558
569	20250328	092200	404559598	1941	1935	1941	1935	16248
570	20250328	092100	373053552	1934	1931	1934	1930	7667
571	20250328	092000	358240607	1931	1933	1933	1931	846
572	20250328	091900	356606825	1934	1933	1934	1932	1330
573	20250328	091800	354036024	1932	1935	1935	1931	6532
574	20250328	091700	341422013	1935	1929	1935	1928	2678
575	20250328	091600	336256125	1930	1937	1937	1930	3443
576	20250328	091500	329606400	1937	1937	1937	1931	1646
577	20250328	091400	326422678	1937	1939	1939	1933	532
578	20250328	091300	325393950	1940	1931	1941	1931	3252
579	20250328	091200	319111849	1931	1927	1931	1927	15877
580	20250328	091100	288492076	1928	1926	1928	1926	84
581	20250328	091000	288330258	1926	1928	1931	1925	7231
582	20250328	090900	274395650	1931	1926	1931	1924	22971
583	20250328	090800	230098955	1926	1932	1932	1926	5241
584	20250328	090700	219987886	1932	1937	1937	1931	7922
585	20250328	090600	204688801	1937	1925	1939	1924	23546
586	20250328	090500	159322111	1925	1926	1926	1924	3395
587	20250328	090400	152784865	1930	1935	1935	1924	21772
588	20250328	090300	110731703	1935	1939	1940	1934	7150
589	20250328	090200	96876659	1939	1946	1948	1939	11664
590	20250328	090100	74205050	1947	1955	1959	1946	24051
591	20250328	090000	27328059	1955	1968	1968	1955	13901