KissMeData/276730/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	210200	69062021	1924	1924	1924	1924	525
3	20250326	210100	69062021	1924	1924	1924	1924	0
4	20250326	210000	69062021	1924	1924	1924	1924	0
5	20250326	205900	69062021	1924	1924	1924	1924	0
6	20250326	205800	69062021	1924	1924	1924	1924	0
7	20250326	205700	69062021	1924	1924	1924	1924	0
8	20250326	205600	69062021	1924	1924	1924	1924	0
9	20250326	205500	69062021	1924	1924	1924	1924	0
10	20250326	205400	69062021	1924	1924	1924	1924	0
11	20250326	205300	69062021	1924	1924	1924	1924	0
12	20250326	205200	69062021	1924	1924	1924	1924	0
13	20250326	205100	69062021	1924	1924	1924	1924	0
14	20250326	205000	69062021	1924	1924	1924	1924	0
15	20250326	204900	69062021	1924	1924	1924	1924	0
16	20250326	204800	69062021	1924	1924	1924	1924	0
17	20250326	204700	69062021	1924	1924	1924	1924	0
18	20250326	204600	69062021	1924	1924	1924	1924	0
19	20250326	204500	69062021	1924	1924	1924	1924	0
20	20250326	204400	69062021	1924	1924	1924	1924	0
21	20250326	204300	69062021	1924	1924	1924	1924	0
22	20250326	204200	69062021	1924	1924	1924	1924	0
23	20250326	204100	69062021	1924	1924	1924	1924	0
24	20250326	204000	69062021	1924	1924	1924	1924	0
25	20250326	203900	69062021	1924	1924	1924	1924	0
26	20250326	203800	69062021	1924	1924	1924	1924	0
27	20250326	203700	69062021	1924	1924	1924	1924	0
28	20250326	203600	69062021	1924	1924	1924	1924	0
29	20250326	203500	69062021	1924	1924	1924	1924	0
30	20250326	203400	69062021	1924	1924	1924	1924	0
31	20250326	203300	69062021	1924	1924	1924	1924	0
32	20250326	203200	69062021	1924	1924	1924	1924	525
33	20250326	203100	69062021	1924	1924	1924	1924	0
34	20250326	203000	69062021	1924	1924	1924	1924	0
35	20250326	202900	69062021	1924	1924	1924	1924	0
36	20250326	202800	69062021	1924	1924	1924	1924	0
37	20250326	202700	69062021	1924	1924	1924	1924	0
38	20250326	202600	69062021	1924	1924	1924	1924	0
39	20250326	202500	69062021	1924	1924	1924	1924	0
40	20250326	202400	69062021	1924	1924	1924	1924	0
41	20250326	202300	69062021	1924	1924	1924	1924	0
42	20250326	202200	69062021	1924	1924	1924	1924	0
43	20250326	202100	69062021	1924	1924	1924	1924	0
44	20250326	202000	69062021	1924	1924	1924	1924	0
45	20250326	201900	69062021	1924	1924	1924	1924	0
46	20250326	201800	69062021	1924	1924	1924	1924	0
47	20250326	201700	69062021	1924	1924	1924	1924	0
48	20250326	201600	69062021	1924	1924	1924	1924	0
49	20250326	201500	69062021	1924	1924	1924	1924	0
50	20250326	201400	69062021	1924	1924	1924	1924	0
51	20250326	201300	69062021	1924	1924	1924	1924	0
52	20250326	201200	69062021	1924	1924	1924	1924	0
53	20250326	201100	69062021	1924	1924	1924	1924	0
54	20250326	201000	69062021	1924	1924	1924	1924	0
55	20250326	200900	69062021	1924	1924	1924	1924	0
56	20250326	200800	69062021	1924	1924	1924	1924	0
57	20250326	200700	69062021	1924	1924	1924	1924	0
58	20250326	200600	69062021	1924	1924	1924	1924	0
59	20250326	200500	69062021	1924	1924	1924	1924	0
60	20250326	200400	69062021	1924	1924	1924	1924	0
61	20250326	200300	69062021	1924	1924	1924	1924	0
62	20250326	200200	69062021	1924	1924	1924	1924	525
63	20250326	200100	69062021	1924	1924	1924	1924	0
64	20250326	200000	69062021	1924	1924	1924	1924	0
65	20250326	195900	69062021	1924	1924	1924	1924	0
66	20250326	195800	69062021	1924	1924	1924	1924	0
67	20250326	195700	69062021	1924	1924	1924	1924	0
68	20250326	195600	69062021	1924	1924	1924	1924	0
69	20250326	195500	69062021	1924	1924	1924	1924	0
70	20250326	195400	69062021	1924	1924	1924	1924	0
71	20250326	195300	69062021	1924	1924	1924	1924	0
72	20250326	195200	69062021	1924	1924	1924	1924	0
73	20250326	195100	69062021	1924	1924	1924	1924	0
74	20250326	195000	69062021	1924	1924	1924	1924	0
75	20250326	194900	69062021	1924	1924	1924	1924	0
76	20250326	194800	69062021	1924	1924	1924	1924	0
77	20250326	194700	69062021	1924	1924	1924	1924	0
78	20250326	194600	69062021	1924	1924	1924	1924	0
79	20250326	194500	69062021	1924	1924	1924	1924	0
80	20250326	194400	69062021	1924	1924	1924	1924	0
81	20250326	194300	69062021	1924	1924	1924	1924	0
82	20250326	194200	69062021	1924	1924	1924	1924	0
83	20250326	194100	69062021	1924	1924	1924	1924	0
84	20250326	194000	69062021	1924	1924	1924	1924	0
85	20250326	193900	69062021	1924	1924	1924	1924	0
86	20250326	193800	69062021	1924	1924	1924	1924	0
87	20250326	193700	69062021	1924	1924	1924	1924	0
88	20250326	193600	69062021	1924	1924	1924	1924	0
89	20250326	193500	69062021	1924	1924	1924	1924	0
90	20250326	193400	69062021	1924	1924	1924	1924	0
91	20250326	193300	69062021	1924	1924	1924	1924	0
92	20250326	193200	69062021	1924	1924	1924	1924	525
93	20250326	193100	69062021	1924	1924	1924	1924	0
94	20250326	193000	69062021	1924	1924	1924	1924	0
95	20250326	192900	69062021	1924	1924	1924	1924	0
96	20250326	192800	69062021	1924	1924	1924	1924	0
97	20250326	192700	69062021	1924	1924	1924	1924	0
98	20250326	192600	69062021	1924	1924	1924	1924	0
99	20250326	192500	69062021	1924	1924	1924	1924	0
100	20250326	192400	69062021	1924	1924	1924	1924	0
101	20250326	192300	69062021	1924	1924	1924	1924	0
102	20250326	192200	69062021	1924	1924	1924	1924	0
103	20250326	192100	69062021	1924	1924	1924	1924	0
104	20250326	192000	69062021	1924	1924	1924	1924	0
105	20250326	191900	69062021	1924	1924	1924	1924	0
106	20250326	191800	69062021	1924	1924	1924	1924	0
107	20250326	191700	69062021	1924	1924	1924	1924	0
108	20250326	191600	69062021	1924	1924	1924	1924	0
109	20250326	191500	69062021	1924	1924	1924	1924	0
110	20250326	191400	69062021	1924	1924	1924	1924	0
111	20250326	191300	69062021	1924	1924	1924	1924	0
112	20250326	191200	69062021	1924	1924	1924	1924	0
113	20250326	191100	69062021	1924	1924	1924	1924	0
114	20250326	191000	69062021	1924	1924	1924	1924	0
115	20250326	190900	69062021	1924	1924	1924	1924	0
116	20250326	190800	69062021	1924	1924	1924	1924	0
117	20250326	190700	69062021	1924	1924	1924	1924	0
118	20250326	190600	69062021	1924	1924	1924	1924	0
119	20250326	190500	69062021	1924	1924	1924	1924	0
120	20250326	190400	69062021	1924	1924	1924	1924	0
121	20250326	190300	69062021	1924	1924	1924	1924	0
122	20250326	190200	69062021	1924	1924	1924	1924	525
123	20250326	190100	69062021	1924	1924	1924	1924	0
124	20250326	190000	69062021	1924	1924	1924	1924	0
125	20250326	185900	69062021	1924	1924	1924	1924	0
126	20250326	185800	69062021	1924	1924	1924	1924	0
127	20250326	185700	69062021	1924	1924	1924	1924	0
128	20250326	185600	69062021	1924	1924	1924	1924	0
129	20250326	185500	69062021	1924	1924	1924	1924	0
130	20250326	185400	69062021	1924	1924	1924	1924	0
131	20250326	185300	69062021	1924	1924	1924	1924	0
132	20250326	185200	69062021	1924	1924	1924	1924	0
133	20250326	185100	69062021	1924	1924	1924	1924	0
134	20250326	185000	69062021	1924	1924	1924	1924	0
135	20250326	184900	69062021	1924	1924	1924	1924	0
136	20250326	184800	69062021	1924	1924	1924	1924	0
137	20250326	184700	69062021	1924	1924	1924	1924	0
138	20250326	184600	69062021	1924	1924	1924	1924	0
139	20250326	184500	69062021	1924	1924	1924	1924	0
140	20250326	184400	69062021	1924	1924	1924	1924	0
141	20250326	184300	69062021	1924	1924	1924	1924	0
142	20250326	184200	69062021	1924	1924	1924	1924	0
143	20250326	184100	69062021	1924	1924	1924	1924	0
144	20250326	184000	69062021	1924	1924	1924	1924	0
145	20250326	183900	69062021	1924	1924	1924	1924	0
146	20250326	183800	69062021	1924	1924	1924	1924	0
147	20250326	183700	69062021	1924	1924	1924	1924	0
148	20250326	183600	69062021	1924	1924	1924	1924	0
149	20250326	183500	69062021	1924	1924	1924	1924	0
150	20250326	183400	69062021	1924	1924	1924	1924	0
151	20250326	183300	69062021	1924	1924	1924	1924	0
152	20250326	183200	69062021	1924	1924	1924	1924	525
153	20250326	183100	69062021	1924	1924	1924	1924	0
154	20250326	183000	69062021	1924	1924	1924	1924	0
155	20250326	182900	69062021	1924	1924	1924	1924	0
156	20250326	182800	69062021	1924	1924	1924	1924	0
157	20250326	182700	69062021	1924	1924	1924	1924	0
158	20250326	182600	69062021	1924	1924	1924	1924	0
159	20250326	182500	69062021	1924	1924	1924	1924	0
160	20250326	182400	69062021	1924	1924	1924	1924	0
161	20250326	182300	69062021	1924	1924	1924	1924	0
162	20250326	182200	69062021	1924	1924	1924	1924	0
163	20250326	182100	69062021	1924	1924	1924	1924	0
164	20250326	182000	69062021	1924	1924	1924	1924	0
165	20250326	181900	69062021	1924	1924	1924	1924	0
166	20250326	181800	69062021	1924	1924	1924	1924	0
167	20250326	181700	69062021	1924	1924	1924	1924	0
168	20250326	181600	69062021	1924	1924	1924	1924	0
169	20250326	181500	69062021	1924	1924	1924	1924	0
170	20250326	181400	69062021	1924	1924	1924	1924	0
171	20250326	181300	69062021	1924	1924	1924	1924	0
172	20250326	181200	69062021	1924	1924	1924	1924	0
173	20250326	181100	69062021	1924	1924	1924	1924	0
174	20250326	181000	69062021	1924	1924	1924	1924	0
175	20250326	180900	69062021	1924	1924	1924	1924	0
176	20250326	180800	69062021	1924	1924	1924	1924	0
177	20250326	180700	69062021	1924	1924	1924	1924	0
178	20250326	180600	69062021	1924	1924	1924	1924	0
179	20250326	180500	69062021	1924	1924	1924	1924	0
180	20250326	180400	69062021	1924	1924	1924	1924	0
181	20250326	180300	69062021	1924	1924	1924	1924	0
182	20250326	180200	69062021	1924	1924	1924	1924	525
183	20250326	180100	69062021	1924	1924	1924	1924	0
184	20250326	180000	69062021	1924	1924	1924	1924	0
185	20250326	175900	69062021	1924	1924	1924	1924	0
186	20250326	175800	69062021	1924	1924	1924	1924	0
187	20250326	175700	69062021	1924	1924	1924	1924	0
188	20250326	175600	69062021	1924	1924	1924	1924	0
189	20250326	175500	69062021	1924	1924	1924	1924	0
190	20250326	175400	69062021	1924	1924	1924	1924	0
191	20250326	175300	69062021	1924	1924	1924	1924	0
192	20250326	175200	69062021	1924	1924	1924	1924	0
193	20250326	175100	69062021	1924	1924	1924	1924	0
194	20250326	175000	69062021	1924	1924	1924	1924	0
195	20250326	174900	69062021	1924	1924	1924	1924	0
196	20250326	174800	69062021	1924	1924	1924	1924	0
197	20250326	174700	69062021	1924	1924	1924	1924	0
198	20250326	174600	69062021	1924	1924	1924	1924	0
199	20250326	174500	69062021	1924	1924	1924	1924	0
200	20250326	174400	69062021	1924	1924	1924	1924	0
201	20250326	174300	69062021	1924	1924	1924	1924	0
202	20250326	174200	69062021	1924	1924	1924	1924	0
203	20250326	174100	69062021	1924	1924	1924	1924	0
204	20250326	174000	69062021	1924	1924	1924	1924	0
205	20250326	173900	69062021	1924	1924	1924	1924	0
206	20250326	173800	69062021	1924	1924	1924	1924	0
207	20250326	173700	69062021	1924	1924	1924	1924	0
208	20250326	173600	69062021	1924	1924	1924	1924	0
209	20250326	173500	69062021	1924	1924	1924	1924	0
210	20250326	173400	69062021	1924	1924	1924	1924	0
211	20250326	173300	69062021	1924	1924	1924	1924	0
212	20250326	173200	69062021	1924	1924	1924	1924	525
213	20250326	173100	69062021	1924	1924	1924	1924	0
214	20250326	173000	69062021	1924	1924	1924	1924	0
215	20250326	172900	69062021	1924	1924	1924	1924	0
216	20250326	172800	69062021	1924	1924	1924	1924	0
217	20250326	172700	69062021	1924	1924	1924	1924	0
218	20250326	172600	69062021	1924	1924	1924	1924	0
219	20250326	172500	69062021	1924	1924	1924	1924	0
220	20250326	172400	69062021	1924	1924	1924	1924	0
221	20250326	172300	69062021	1924	1924	1924	1924	0
222	20250326	172200	69062021	1924	1924	1924	1924	0
223	20250326	172100	69062021	1924	1924	1924	1924	0
224	20250326	172000	69062021	1924	1924	1924	1924	0
225	20250326	171900	69062021	1924	1924	1924	1924	0
226	20250326	171800	69062021	1924	1924	1924	1924	0
227	20250326	171700	69062021	1924	1924	1924	1924	0
228	20250326	171600	69062021	1924	1924	1924	1924	0
229	20250326	171500	69062021	1924	1924	1924	1924	0
230	20250326	171400	69062021	1924	1924	1924	1924	0
231	20250326	171300	69062021	1924	1924	1924	1924	0
232	20250326	171200	69062021	1924	1924	1924	1924	0
233	20250326	171100	69062021	1924	1924	1924	1924	0
234	20250326	171000	69062021	1924	1924	1924	1924	0
235	20250326	170900	69062021	1924	1924	1924	1924	0
236	20250326	170800	69062021	1924	1924	1924	1924	0
237	20250326	170700	69062021	1924	1924	1924	1924	0
238	20250326	170600	69062021	1924	1924	1924	1924	0
239	20250326	170500	69062021	1924	1924	1924	1924	0
240	20250326	170400	69062021	1924	1924	1924	1924	0
241	20250326	170300	69062021	1924	1924	1924	1924	0
242	20250326	170200	69062021	1924	1924	1924	1924	525
243	20250326	170100	69062021	1924	1924	1924	1924	0
244	20250326	170000	69062021	1924	1924	1924	1924	0
245	20250326	165900	69062021	1924	1924	1924	1924	0
246	20250326	165800	69062021	1924	1924	1924	1924	0
247	20250326	165700	69062021	1924	1924	1924	1924	0
248	20250326	165600	69062021	1924	1924	1924	1924	0
249	20250326	165500	69062021	1924	1924	1924	1924	0
250	20250326	165400	69062021	1924	1924	1924	1924	0
251	20250326	165300	69062021	1924	1924	1924	1924	0
252	20250326	165200	69062021	1924	1924	1924	1924	0
253	20250326	165100	69062021	1924	1924	1924	1924	0
254	20250326	165000	69062021	1924	1924	1924	1924	0
255	20250326	164900	69062021	1924	1924	1924	1924	0
256	20250326	164800	69062021	1924	1924	1924	1924	0
257	20250326	164700	69062021	1924	1924	1924	1924	0
258	20250326	164600	69062021	1924	1924	1924	1924	0
259	20250326	164500	69062021	1924	1924	1924	1924	0
260	20250326	164400	69062021	1924	1924	1924	1924	0
261	20250326	164300	69062021	1924	1924	1924	1924	0
262	20250326	164200	69062021	1924	1924	1924	1924	0
263	20250326	164100	69062021	1924	1924	1924	1924	0
264	20250326	164000	69062021	1924	1924	1924	1924	0
265	20250326	163900	69062021	1924	1924	1924	1924	0
266	20250326	163800	69062021	1924	1924	1924	1924	0
267	20250326	163700	69062021	1924	1924	1924	1924	0
268	20250326	163600	69062021	1924	1924	1924	1924	0
269	20250326	163500	69062021	1924	1924	1924	1924	0
270	20250326	163400	69062021	1924	1924	1924	1924	0
271	20250326	163300	69062021	1924	1924	1924	1924	0
272	20250326	163200	69062021	1924	1924	1924	1924	525
273	20250326	163100	69062021	1924	1924	1924	1924	0
274	20250326	163000	69062021	1924	1924	1924	1924	0
275	20250326	162900	69062021	1924	1924	1924	1924	0
276	20250326	162800	69062021	1924	1924	1924	1924	0
277	20250326	162700	69062021	1924	1924	1924	1924	0
278	20250326	162600	69062021	1924	1924	1924	1924	0
279	20250326	162500	69062021	1924	1924	1924	1924	0
280	20250326	162400	69062021	1924	1924	1924	1924	0
281	20250326	162300	69062021	1924	1924	1924	1924	0
282	20250326	162200	69062021	1924	1924	1924	1924	0
283	20250326	162100	69062021	1924	1924	1924	1924	0
284	20250326	162000	69062021	1924	1924	1924	1924	0
285	20250326	161900	69062021	1924	1924	1924	1924	0
286	20250326	161800	69062021	1924	1924	1924	1924	0
287	20250326	161700	69062021	1924	1924	1924	1924	0
288	20250326	161600	69062021	1924	1924	1924	1924	0
289	20250326	161500	69062021	1924	1924	1924	1924	0
290	20250326	161400	69062021	1924	1924	1924	1924	0
291	20250326	161300	69062021	1924	1924	1924	1924	0
292	20250326	161200	69062021	1924	1924	1924	1924	0
293	20250326	161100	69062021	1924	1924	1924	1924	0
294	20250326	161000	69062021	1924	1924	1924	1924	0
295	20250326	160900	69062021	1924	1924	1924	1924	0
296	20250326	160800	69062021	1924	1924	1924	1924	0
297	20250326	160700	69062021	1924	1924	1924	1924	0
298	20250326	160600	69062021	1924	1924	1924	1924	0
299	20250326	160500	69062021	1924	1924	1924	1924	0
300	20250326	160400	69062021	1924	1924	1924	1924	0
301	20250326	160300	69062021	1924	1924	1924	1924	0
302	20250326	160200	69062021	1924	1924	1924	1924	525
303	20250326	160100	69062021	1924	1924	1924	1924	0
304	20250326	160000	69062021	1924	1924	1924	1924	0
305	20250326	155900	69062021	1924	1924	1924	1924	0
306	20250326	155800	69062021	1924	1924	1924	1924	0
307	20250326	155700	69062021	1924	1924	1924	1924	0
308	20250326	155600	69062021	1924	1924	1924	1924	0
309	20250326	155500	69062021	1924	1924	1924	1924	0
310	20250326	155400	69062021	1924	1924	1924	1924	0
311	20250326	155300	69062021	1924	1924	1924	1924	0
312	20250326	155200	69062021	1924	1924	1924	1924	0
313	20250326	155100	69062021	1924	1924	1924	1924	0
314	20250326	155000	69062021	1924	1924	1924	1924	0
315	20250326	154900	69062021	1924	1924	1924	1924	0
316	20250326	154800	69062021	1924	1924	1924	1924	0
317	20250326	154700	69062021	1924	1924	1924	1924	0
318	20250326	154600	69062021	1924	1924	1924	1924	0
319	20250326	154500	69062021	1924	1924	1924	1924	0
320	20250326	154400	69062021	1924	1924	1924	1924	0
321	20250326	154300	69062021	1924	1924	1924	1924	0
322	20250326	154200	69062021	1924	1924	1924	1924	0
323	20250326	154100	69062021	1924	1924	1924	1924	0
324	20250326	154000	69062021	1924	1924	1924	1924	0
325	20250326	153900	69062021	1924	1924	1924	1924	0
326	20250326	153800	69062021	1924	1924	1924	1924	0
327	20250326	153700	69062021	1924	1924	1924	1924	0
328	20250326	153600	69062021	1924	1924	1924	1924	0
329	20250326	153500	69062021	1924	1924	1924	1924	0
330	20250326	153400	69062021	1924	1924	1924	1924	0
331	20250326	153300	69062021	1924	1924	1924	1924	0
332	20250326	153200	69062021	1924	1924	1924	1924	525
333	20250326	153100	69062021	1924	1924	1924	1924	0
334	20250326	153000	69062021	1924	1924	1924	1924	525
335	20250326	152900	68051921	1909	1909	1909	1909	0
336	20250326	152800	68051921	1909	1909	1909	1909	0
337	20250326	152700	68051921	1909	1909	1909	1909	0
338	20250326	152600	68051921	1909	1909	1909	1909	0
339	20250326	152500	68051921	1909	1909	1909	1909	0
340	20250326	152400	68051921	1909	1909	1909	1909	0
341	20250326	152300	68051921	1909	1909	1909	1909	0
342	20250326	152200	68051921	1909	1909	1909	1909	0
343	20250326	152100	68051921	1909	1909	1909	1909	0
344	20250326	152000	68051921	1909	1909	1909	1909	0
345	20250326	151900	68051921	1909	1909	1909	1909	66
346	20250326	151800	67925927	1919	1919	1919	1919	0
347	20250326	151700	67925927	1919	1919	1919	1919	10
348	20250326	151600	67906737	1909	1909	1909	1909	94
349	20250326	151500	67727291	1909	1909	1909	1909	0
350	20250326	151400	67727291	1909	1911	1911	1909	1071
351	20250326	151300	65682100	1914	1914	1914	1914	0
352	20250326	151200	65682100	1914	1910	1914	1910	60
353	20250326	151100	65567496	1910	1910	1910	1910	0
354	20250326	151000	65567496	1910	1915	1915	1910	5655
355	20250326	150900	54764752	1914	1914	1914	1914	0
356	20250326	150800	54764752	1914	1914	1914	1914	68
357	20250326	150700	54634600	1915	1915	1915	1915	0
358	20250326	150600	54634600	1915	1915	1915	1915	20
359	20250326	150500	54596300	1915	1915	1915	1915	63
360	20250326	150400	54475655	1914	1914	1914	1914	0
361	20250326	150300	54475655	1914	1914	1914	1914	0
362	20250326	150200	54475655	1914	1914	1914	1914	70
363	20250326	150100	54341675	1914	1915	1915	1914	252
364	20250326	150000	53859110	1915	1915	1915	1915	0
365	20250326	145900	53859110	1915	1915	1915	1915	0
366	20250326	145800	53859110	1915	1915	1915	1915	72
367	20250326	145700	53721230	1914	1914	1914	1914	0
368	20250326	145600	53721230	1914	1914	1914	1914	0
369	20250326	145500	53721230	1914	1922	1922	1914	445
370	20250326	145400	52869091	1915	1915	1915	1915	1
371	20250326	145300	52867176	1915	1917	1917	1915	1300
372	20250326	145200	50376945	1922	1922	1922	1922	0
373	20250326	145100	50376945	1922	1922	1922	1922	0
374	20250326	145000	50376945	1922	1922	1922	1922	12
375	20250326	144900	50353881	1917	1917	1917	1917	31
376	20250326	144800	50294454	1918	1917	1918	1917	88
377	20250326	144700	50125692	1917	1917	1917	1917	66
378	20250326	144600	49999170	1916	1916	1916	1916	0
379	20250326	144500	49999170	1916	1917	1917	1916	1070
380	20250326	144400	47949028	1917	1922	1922	1917	6999
381	20250326	144300	34513884	1923	1923	1923	1923	3
382	20250326	144200	34508115	1923	1923	1923	1923	0
383	20250326	144100	34508115	1923	1923	1923	1923	0
384	20250326	144000	34508115	1923	1923	1923	1923	0
385	20250326	143900	34508115	1923	1923	1923	1923	0
386	20250326	143800	34508115	1923	1923	1923	1923	0
387	20250326	143700	34508115	1923	1923	1923	1923	0
388	20250326	143600	34508115	1923	1923	1923	1923	0
389	20250326	143500	34508115	1923	1923	1923	1923	0
390	20250326	143400	34508115	1923	1923	1923	1923	0
391	20250326	143300	34508115	1923	1923	1923	1923	1
392	20250326	143200	34506192	1923	1923	1923	1923	0
393	20250326	143100	34506192	1923	1923	1923	1923	18
394	20250326	143000	34471578	1922	1922	1922	1922	0
395	20250326	142900	34471578	1922	1922	1922	1922	0
396	20250326	142800	34471578	1922	1922	1922	1922	0
397	20250326	142700	34471578	1922	1922	1922	1922	0
398	20250326	142600	34471578	1922	1922	1922	1922	5
399	20250326	142500	34461968	1922	1922	1922	1922	30
400	20250326	142400	34404308	1922	1922	1922	1922	0
401	20250326	142300	34404308	1922	1922	1922	1922	0
402	20250326	142200	34404308	1922	1922	1922	1922	0
403	20250326	142100	34404308	1922	1922	1922	1922	0
404	20250326	142000	34404308	1922	1922	1922	1922	1
405	20250326	141900	34402386	1923	1923	1923	1923	0
406	20250326	141800	34402386	1923	1923	1923	1923	0
407	20250326	141700	34402386	1923	1923	1923	1923	0
408	20250326	141600	34402386	1923	1923	1923	1923	0
409	20250326	141500	34402386	1923	1923	1923	1923	0
410	20250326	141400	34402386	1923	1923	1923	1923	5
411	20250326	141300	34392771	1921	1921	1921	1921	0
412	20250326	141200	34392771	1921	1921	1921	1921	0
413	20250326	141100	34392771	1921	1921	1921	1921	0
414	20250326	141000	34392771	1921	1921	1921	1921	0
415	20250326	140900	34392771	1921	1921	1921	1921	0
416	20250326	140800	34392771	1921	1921	1921	1921	0
417	20250326	140700	34392771	1921	1921	1921	1921	0
418	20250326	140600	34392771	1921	1921	1921	1921	0
419	20250326	140500	34392771	1921	1923	1923	1921	200
420	20250326	140400	34008446	1924	1924	1924	1924	0
421	20250326	140300	34008446	1924	1924	1924	1924	2
422	20250326	140200	34004598	1923	1923	1923	1923	10
423	20250326	140100	33985368	1923	1923	1923	1923	21
424	20250326	140000	33944985	1924	1924	1924	1924	3
425	20250326	135900	33939213	1923	1923	1923	1923	200
426	20250326	135800	33554613	1924	1924	1924	1924	0
427	20250326	135700	33554613	1924	1924	1924	1924	500
428	20250326	135600	32592613	1924	1924	1924	1924	0
429	20250326	135500	32592613	1924	1924	1924	1924	0
430	20250326	135400	32592613	1924	1924	1924	1924	0
431	20250326	135300	32592613	1924	1924	1924	1924	0
432	20250326	135200	32592613	1924	1924	1924	1924	1
433	20250326	135100	32590689	1924	1924	1924	1924	14
434	20250326	135000	32563753	1924	1924	1924	1924	0
435	20250326	134900	32563753	1924	1924	1924	1924	0
436	20250326	134800	32563753	1924	1924	1924	1924	0
437	20250326	134700	32563753	1924	1924	1924	1924	0
438	20250326	134600	32563753	1924	1924	1924	1924	0
439	20250326	134500	32563753	1924	1924	1924	1924	1
440	20250326	134400	32561829	1924	1924	1924	1924	12
441	20250326	134300	32538741	1923	1923	1923	1923	0
442	20250326	134200	32538741	1923	1923	1923	1923	0
443	20250326	134100	32538741	1923	1923	1923	1923	5
444	20250326	134000	32529126	1924	1924	1924	1924	0
445	20250326	133900	32529126	1924	1924	1924	1924	0
446	20250326	133800	32529126	1924	1924	1924	1924	0
447	20250326	133700	32529126	1924	1924	1924	1924	0
448	20250326	133600	32529126	1924	1924	1924	1924	20
449	20250326	133500	32490646	1924	1924	1924	1924	0
450	20250326	133400	32490646	1924	1924	1924	1924	0
451	20250326	133300	32490646	1924	1924	1924	1924	0
452	20250326	133200	32490646	1924	1924	1924	1924	0
453	20250326	133100	32490646	1924	1924	1924	1924	1
454	20250326	133000	32488722	1924	1924	1924	1924	202
455	20250326	132900	32100074	1923	1923	1923	1923	0
456	20250326	132800	32100074	1923	1923	1923	1923	0
457	20250326	132700	32100074	1923	1923	1923	1923	0
458	20250326	132600	32100074	1923	1923	1923	1923	0
459	20250326	132500	32100074	1923	1923	1923	1923	1
460	20250326	132400	32098151	1923	1923	1923	1923	0
461	20250326	132300	32098151	1923	1923	1923	1923	0
462	20250326	132200	32098151	1923	1923	1923	1923	0
463	20250326	132100	32098151	1923	1923	1923	1923	0
464	20250326	132000	32098151	1923	1923	1923	1923	0
465	20250326	131900	32098151	1923	1923	1923	1923	0
466	20250326	131800	32098151	1923	1923	1923	1923	0
467	20250326	131700	32098151	1923	1923	1923	1923	55
468	20250326	131600	31992386	1924	1924	1924	1924	0
469	20250326	131500	31992386	1924	1924	1924	1924	0
470	20250326	131400	31992386	1924	1924	1924	1924	1
471	20250326	131300	31990462	1924	1924	1924	1924	0
472	20250326	131200	31990462	1924	1924	1924	1924	8
473	20250326	131100	31975070	1924	1924	1924	1924	0
474	20250326	131000	31975070	1924	1924	1924	1924	0
475	20250326	130900	31975070	1924	1924	1924	1924	1
476	20250326	130800	31973146	1925	1925	1925	1925	0
477	20250326	130700	31973146	1925	1925	1925	1925	0
478	20250326	130600	31973146	1925	1925	1925	1925	43
479	20250326	130500	31890371	1925	1925	1925	1925	0
480	20250326	130400	31890371	1925	1925	1925	1925	0
481	20250326	130300	31890371	1925	1925	1925	1925	0
482	20250326	130200	31890371	1925	1925	1925	1925	0
483	20250326	130100	31890371	1925	1925	1925	1925	0
484	20250326	130000	31890371	1925	1925	1925	1925	0
485	20250326	125900	31890371	1925	1925	1925	1925	0
486	20250326	125800	31890371	1925	1925	1925	1925	0
487	20250326	125700	31890371	1925	1925	1925	1925	0
488	20250326	125600	31890371	1925	1925	1925	1925	0
489	20250326	125500	31890371	1925	1925	1925	1925	0
490	20250326	125400	31890371	1925	1925	1925	1925	1
491	20250326	125300	31888446	1925	1925	1925	1925	0
492	20250326	125200	31888446	1925	1925	1925	1925	0
493	20250326	125100	31888446	1925	1925	1925	1925	13
494	20250326	125000	31863421	1922	1922	1922	1922	0
495	20250326	124900	31863421	1922	1923	1923	1922	77
496	20250326	124800	31715423	1923	1923	1923	1923	0
497	20250326	124700	31715423	1923	1923	1923	1923	0
498	20250326	124600	31715423	1923	1923	1923	1923	95
499	20250326	124500	31532738	1925	1925	1925	1925	0
500	20250326	124400	31532738	1925	1925	1925	1925	0
501	20250326	124300	31532738	1925	1925	1925	1925	0
502	20250326	124200	31532738	1925	1925	1925	1925	0
503	20250326	124100	31532738	1925	1925	1925	1925	0
504	20250326	124000	31532738	1925	1925	1925	1925	0
505	20250326	123900	31532738	1925	1925	1925	1925	1
506	20250326	123800	31530813	1925	1925	1925	1925	202
507	20250326	123700	31141963	1925	1925	1925	1925	0
508	20250326	123600	31141963	1925	1925	1925	1925	0
509	20250326	123500	31141963	1925	1925	1925	1925	2
510	20250326	123400	31138113	1925	1925	1925	1925	0
511	20250326	123300	31138113	1925	1925	1925	1925	1
512	20250326	123200	31136188	1923	1923	1923	1923	0
513	20250326	123100	31136188	1923	1923	1923	1923	0
514	20250326	123000	31136188	1923	1923	1923	1923	396
515	20250326	122900	30374680	1923	1923	1923	1923	0
516	20250326	122800	30374680	1923	1923	1923	1923	0
517	20250326	122700	30374680	1923	1923	1923	1923	0
518	20250326	122600	30374680	1923	1923	1923	1923	0
519	20250326	122500	30374680	1923	1923	1923	1923	0
520	20250326	122400	30374680	1923	1923	1923	1923	0
521	20250326	122300	30374680	1923	1923	1923	1923	44
522	20250326	122200	30290068	1923	1923	1923	1923	0
523	20250326	122100	30290068	1923	1923	1923	1923	0
524	20250326	122000	30290068	1923	1923	1923	1923	22
525	20250326	121900	30247762	1923	1923	1923	1923	0
526	20250326	121800	30247762	1923	1923	1923	1923	0
527	20250326	121700	30247762	1923	1923	1923	1923	0
528	20250326	121600	30247762	1923	1923	1923	1923	11
529	20250326	121500	30226609	1923	1923	1923	1923	10
530	20250326	121400	30207379	1923	1923	1923	1923	0
531	20250326	121300	30207379	1923	1923	1923	1923	0
532	20250326	121200	30207379	1923	1923	1923	1923	0
533	20250326	121100	30207379	1923	1923	1923	1923	0
534	20250326	121000	30207379	1923	1923	1923	1923	0
535	20250326	120900	30207379	1923	1923	1923	1923	0
536	20250326	120800	30207379	1923	1923	1923	1923	0
537	20250326	120700	30207379	1923	1923	1923	1923	205
538	20250326	120600	29813164	1923	1923	1923	1923	1
539	20250326	120500	29811241	1923	1923	1923	1923	5
540	20250326	120400	29801626	1923	1923	1923	1923	0
541	20250326	120300	29801626	1923	1923	1923	1923	0
542	20250326	120200	29801626	1923	1923	1923	1923	0
543	20250326	120100	29801626	1923	1923	1923	1923	0
544	20250326	120000	29801626	1923	1923	1923	1923	0
545	20250326	115900	29801626	1923	1923	1923	1923	1
546	20250326	115800	29799703	1923	1923	1923	1923	0
547	20250326	115700	29799703	1923	1923	1923	1923	0
548	20250326	115600	29799703	1923	1923	1923	1923	0
549	20250326	115500	29799703	1923	1923	1923	1923	0
550	20250326	115400	29799703	1923	1923	1923	1923	0
551	20250326	115300	29799703	1923	1923	1923	1923	0
552	20250326	115200	29799703	1923	1923	1923	1923	305
553	20250326	115100	29213188	1923	1923	1923	1923	0
554	20250326	115000	29213188	1923	1923	1923	1923	5
555	20250326	114900	29203573	1923	1923	1923	1923	0
556	20250326	114800	29203573	1923	1923	1923	1923	0
557	20250326	114700	29203573	1923	1923	1923	1923	0
558	20250326	114600	29203573	1923	1924	1924	1923	120
559	20250326	114500	28972723	1925	1925	1925	1925	20
560	20250326	114400	28934223	1925	1925	1925	1925	0
561	20250326	114300	28934223	1925	1925	1925	1925	20
562	20250326	114200	28895723	1925	1925	1925	1925	132
563	20250326	114100	28641623	1925	1925	1925	1925	14
564	20250326	114000	28614673	1924	1924	1924	1924	0
565	20250326	113900	28614673	1924	1924	1924	1924	0
566	20250326	113800	28614673	1924	1924	1924	1924	0
567	20250326	113700	28614673	1924	1924	1924	1924	0
568	20250326	113600	28614673	1924	1924	1924	1924	0
569	20250326	113500	28614673	1924	1924	1924	1924	0
570	20250326	113400	28614673	1924	1924	1924	1924	0
571	20250326	113300	28614673	1924	1924	1924	1924	0
572	20250326	113200	28614673	1924	1924	1924	1924	0
573	20250326	113100	28614673	1924	1924	1924	1924	9
574	20250326	113000	28597357	1924	1921	1924	1921	46
575	20250326	112900	28508973	1920	1920	1920	1920	0
576	20250326	112800	28508973	1920	1920	1920	1920	0
577	20250326	112700	28508973	1920	1920	1920	1920	722
578	20250326	112600	27122733	1920	1920	1920	1920	1
579	20250326	112500	27120813	1920	1920	1920	1920	175
580	20250326	112400	26784813	1920	1920	1920	1920	0
581	20250326	112300	26784813	1920	1920	1920	1920	20
582	20250326	112200	26746413	1919	1919	1919	1919	0
583	20250326	112100	26746413	1919	1919	1919	1919	0
584	20250326	112000	26746413	1919	1919	1919	1919	30
585	20250326	111900	26688843	1920	1920	1920	1920	0
586	20250326	111800	26688843	1920	1920	1920	1920	100
587	20250326	111700	26496843	1920	1920	1920	1920	0
588	20250326	111600	26496843	1920	1920	1920	1920	197
589	20250326	111500	26118603	1920	1920	1920	1920	0
590	20250326	111400	26118603	1920	1920	1920	1920	18
591	20250326	111300	26084043	1920	1920	1920	1920	105
592	20250326	111200	25882443	1920	1920	1920	1920	10
593	20250326	111100	25863243	1919	1919	1919	1919	0
594	20250326	111000	25863243	1919	1919	1919	1919	331
595	20250326	110900	25228054	1920	1920	1920	1920	0
596	20250326	110800	25228054	1920	1920	1920	1920	10
597	20250326	110700	25208854	1920	1920	1920	1920	0
598	20250326	110600	25208854	1920	1919	1920	1919	653
599	20250326	110500	23955697	1918	1919	1919	1918	24
600	20250326	110400	23909645	1919	1918	1919	1917	30
601	20250326	110300	23852114	1918	1918	1918	1918	0
602	20250326	110200	23852114	1918	1918	1918	1918	3
603	20250326	110100	23846360	1918	1918	1918	1918	1
604	20250326	110000	23844442	1918	1917	1918	1917	21
605	20250326	105900	23804165	1917	1917	1917	1917	0
606	20250326	105800	23804165	1917	1917	1917	1917	20
607	20250326	105700	23765825	1917	1917	1917	1917	0
608	20250326	105600	23765825	1917	1917	1917	1917	0
609	20250326	105500	23765825	1917	1917	1917	1917	2
610	20250326	105400	23761991	1918	1918	1918	1918	10
611	20250326	105300	23742811	1918	1918	1918	1918	0
612	20250326	105200	23742811	1918	1919	1919	1918	13
613	20250326	105100	23717872	1919	1919	1919	1919	4
614	20250326	105000	23710196	1919	1919	1919	1919	5
615	20250326	104900	23700601	1920	1919	1920	1919	118
616	20250326	104800	23474141	1919	1919	1919	1919	1
617	20250326	104700	23472222	1920	1920	1920	1920	0
618	20250326	104600	23472222	1920	1920	1920	1920	0
619	20250326	104500	23472222	1920	1920	1920	1920	0
620	20250326	104400	23472222	1920	1920	1920	1920	1
621	20250326	104300	23470302	1916	1916	1916	1916	5
622	20250326	104200	23460722	1916	1916	1916	1916	0
623	20250326	104100	23460722	1916	1916	1916	1916	0
624	20250326	104000	23460722	1916	1916	1916	1916	0
625	20250326	103900	23460722	1916	1916	1916	1916	350
626	20250326	103800	22790122	1916	1916	1916	1916	374
627	20250326	103700	22073538	1920	1920	1920	1920	0
628	20250326	103600	22073538	1920	1920	1920	1920	0
629	20250326	103500	22073538	1920	1920	1920	1920	1
630	20250326	103400	22071618	1920	1917	1920	1916	243
631	20250326	103300	21605926	1920	1917	1920	1917	83
632	20250326	103200	21446806	1917	1917	1917	1917	0
633	20250326	103100	21446806	1917	1917	1917	1917	100
634	20250326	103000	21255106	1916	1916	1916	1916	0
635	20250326	102900	21255106	1916	1916	1916	1916	0
636	20250326	102800	21255106	1916	1916	1916	1916	0
637	20250326	102700	21255106	1916	1917	1917	1916	961
638	20250326	102600	19413817	1917	1917	1917	1917	0
639	20250326	102500	19413817	1917	1919	1919	1917	256
640	20250326	102400	18922932	1919	1919	1919	1919	102
641	20250326	102300	18727194	1919	1919	1919	1919	0
642	20250326	102200	18727194	1919	1919	1919	1919	0
643	20250326	102100	18727194	1919	1920	1920	1919	182
644	20250326	102000	18377789	1920	1920	1920	1920	0
645	20250326	101900	18377789	1920	1920	1920	1920	0
646	20250326	101800	18377789	1920	1920	1920	1920	110
647	20250326	101700	18166589	1920	1920	1920	1920	0
648	20250326	101600	18166589	1920	1920	1920	1920	0
649	20250326	101500	18166589	1920	1920	1920	1920	0
650	20250326	101400	18166589	1920	1920	1920	1920	0
651	20250326	101300	18166589	1920	1920	1920	1920	0
652	20250326	101200	18166589	1920	1920	1920	1920	64
653	20250326	101100	18043709	1920	1920	1920	1920	0
654	20250326	101000	18043709	1920	1920	1920	1920	0
655	20250326	100900	18043709	1920	1920	1920	1920	17
656	20250326	100800	18011069	1920	1920	1920	1920	0
657	20250326	100700	18011069	1920	1920	1920	1920	3
658	20250326	100600	18005309	1920	1923	1923	1920	390
659	20250326	100500	17256503	1923	1924	1924	1923	290
660	20250326	100400	16698832	1923	1925	1925	1923	1107
661	20250326	100300	14568723	1925	1925	1925	1925	79
662	20250326	100200	14416648	1925	1925	1925	1925	0
663	20250326	100100	14416648	1925	1925	1925	1925	120
664	20250326	100000	14185648	1925	1925	1925	1925	10
665	20250326	095900	14166398	1925	1925	1925	1925	0
666	20250326	095800	14166398	1925	1925	1925	1925	145
667	20250326	095700	13887273	1925	1925	1925	1925	69
668	20250326	095600	13754448	1926	1927	1927	1926	22
669	20250326	095500	13712075	1930	1930	1930	1930	0
670	20250326	095400	13712075	1930	1933	1933	1928	696
671	20250326	095300	12368782	1934	1934	1934	1934	25
672	20250326	095200	12320432	1934	1934	1934	1934	0
673	20250326	095100	12320432	1934	1934	1934	1934	0
674	20250326	095000	12320432	1934	1934	1934	1934	0
675	20250326	094900	12320432	1934	1934	1934	1934	2
676	20250326	094800	12316564	1940	1940	1940	1940	36
677	20250326	094700	12246724	1948	1948	1948	1948	7
678	20250326	094600	12233088	1948	1948	1948	1948	0
679	20250326	094500	12233088	1948	1948	1948	1948	12
680	20250326	094400	12209712	1947	1947	1947	1947	1
681	20250326	094300	12207765	1947	1947	1947	1947	0
682	20250326	094200	12207765	1947	1947	1947	1947	0
683	20250326	094100	12207765	1947	1942	1947	1942	10
684	20250326	094000	12188315	1947	1947	1947	1947	100
685	20250326	093900	11993615	1947	1947	1947	1947	0
686	20250326	093800	11993615	1947	1947	1947	1947	0
687	20250326	093700	11993615	1947	1947	1947	1947	0
688	20250326	093600	11993615	1947	1947	1947	1947	11
689	20250326	093500	11972198	1949	1949	1949	1949	0
690	20250326	093400	11972198	1949	1949	1949	1949	10
691	20250326	093300	11952708	1940	1940	1940	1940	0
692	20250326	093200	11952708	1940	1945	1945	1940	210
693	20250326	093100	11544263	1945	1945	1945	1945	0
694	20250326	093000	11544263	1945	1940	1945	1940	12
695	20250326	092900	11520953	1940	1940	1940	1940	0
696	20250326	092800	11520953	1940	1940	1940	1940	0
697	20250326	092700	11520953	1940	1940	1940	1940	0
698	20250326	092600	11520953	1940	1940	1940	1940	0
699	20250326	092500	11520953	1940	1940	1940	1940	285
700	20250326	092400	10968053	1940	1940	1940	1940	0
701	20250326	092300	10968053	1940	1935	1940	1935	501
702	20250326	092200	9996118	1940	1940	1940	1940	0
703	20250326	092100	9996118	1940	1940	1940	1940	0
704	20250326	092000	9996118	1940	1940	1940	1940	2
705	20250326	091900	9992238	1940	1940	1940	1940	1
706	20250326	091800	9990298	1940	1940	1940	1940	20
707	20250326	091700	9951498	1940	1942	1942	1940	2
708	20250326	091600	9947616	1950	1945	1950	1945	30
709	20250326	091500	9889126	1942	1942	1942	1942	2
710	20250326	091400	9885242	1950	1950	1950	1950	0
711	20250326	091300	9885242	1950	1950	1950	1950	20
712	20250326	091200	9846242	1949	1949	1949	1949	198
713	20250326	091100	9460340	1949	1949	1949	1949	25
714	20250326	091000	9411615	1949	1952	1952	1949	3
715	20250326	090900	9405762	1952	1952	1952	1952	2
716	20250326	090800	9401858	1959	1959	1959	1959	4
717	20250326	090700	9394022	1955	1967	1967	1955	23
718	20250326	090600	9348809	1968	1968	1968	1968	1
719	20250326	090500	9346841	1925	1984	1984	1925	11
720	20250326	090400	9325607	1924	1924	1924	1924	0
721	20250326	090300	9325607	1924	1924	1924	1924	0
722	20250326	090200	9325607	1924	1920	1924	1920	3182
723	20250326	090100	3212903	1918	1918	1918	1918	1294
724	20250326	090000	731011	1918	1920	1920	1918	381