KissMeData/032820/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	191500	2297912879	1931	1931	1931	1931	92588
3	20250326	191400	2297912879	1931	1931	1931	1931	0
4	20250326	191300	2297912879	1931	1931	1931	1931	0
5	20250326	191200	2297912879	1931	1931	1931	1931	0
6	20250326	191100	2297912879	1931	1931	1931	1931	0
7	20250326	191000	2297912879	1931	1931	1931	1931	0
8	20250326	190900	2297912879	1931	1931	1931	1931	0
9	20250326	190800	2297912879	1931	1931	1931	1931	0
10	20250326	190700	2297912879	1931	1931	1931	1931	0
11	20250326	190600	2297912879	1931	1931	1931	1931	0
12	20250326	190500	2297912879	1931	1931	1931	1931	0
13	20250326	190400	2297912879	1931	1931	1931	1931	0
14	20250326	190300	2297912879	1931	1931	1931	1931	0
15	20250326	190200	2297912879	1931	1931	1931	1931	0
16	20250326	190100	2297912879	1931	1931	1931	1931	0
17	20250326	190000	2297912879	1931	1931	1931	1931	0
18	20250326	185900	2297912879	1931	1931	1931	1931	0
19	20250326	185800	2297912879	1931	1931	1931	1931	0
20	20250326	185700	2297912879	1931	1931	1931	1931	0
21	20250326	185600	2297912879	1931	1931	1931	1931	0
22	20250326	185500	2297912879	1931	1931	1931	1931	0
23	20250326	185400	2297912879	1931	1931	1931	1931	0
24	20250326	185300	2297912879	1931	1931	1931	1931	0
25	20250326	185200	2297912879	1931	1931	1931	1931	0
26	20250326	185100	2297912879	1931	1931	1931	1931	0
27	20250326	185000	2297912879	1931	1931	1931	1931	0
28	20250326	184900	2297912879	1931	1931	1931	1931	0
29	20250326	184800	2297912879	1931	1931	1931	1931	0
30	20250326	184700	2297912879	1931	1931	1931	1931	0
31	20250326	184600	2297912879	1931	1931	1931	1931	0
32	20250326	184500	2297912879	1931	1931	1931	1931	92588
33	20250326	184400	2297912879	1931	1931	1931	1931	0
34	20250326	184300	2297912879	1931	1931	1931	1931	0
35	20250326	184200	2297912879	1931	1931	1931	1931	0
36	20250326	184100	2297912879	1931	1931	1931	1931	0
37	20250326	184000	2297912879	1931	1931	1931	1931	0
38	20250326	183900	2297912879	1931	1931	1931	1931	0
39	20250326	183800	2297912879	1931	1931	1931	1931	0
40	20250326	183700	2297912879	1931	1931	1931	1931	0
41	20250326	183600	2297912879	1931	1931	1931	1931	0
42	20250326	183500	2297912879	1931	1931	1931	1931	0
43	20250326	183400	2297912879	1931	1931	1931	1931	0
44	20250326	183300	2297912879	1931	1931	1931	1931	0
45	20250326	183200	2297912879	1931	1931	1931	1931	0
46	20250326	183100	2297912879	1931	1931	1931	1931	0
47	20250326	183000	2297912879	1931	1931	1931	1931	0
48	20250326	182900	2297912879	1931	1931	1931	1931	0
49	20250326	182800	2297912879	1931	1931	1931	1931	0
50	20250326	182700	2297912879	1931	1931	1931	1931	0
51	20250326	182600	2297912879	1931	1931	1931	1931	0
52	20250326	182500	2297912879	1931	1931	1931	1931	0
53	20250326	182400	2297912879	1931	1931	1931	1931	0
54	20250326	182300	2297912879	1931	1931	1931	1931	0
55	20250326	182200	2297912879	1931	1931	1931	1931	0
56	20250326	182100	2297912879	1931	1931	1931	1931	0
57	20250326	182000	2297912879	1931	1931	1931	1931	0
58	20250326	181900	2297912879	1931	1931	1931	1931	0
59	20250326	181800	2297912879	1931	1931	1931	1931	0
60	20250326	181700	2297912879	1931	1931	1931	1931	0
61	20250326	181600	2297912879	1931	1931	1931	1931	0
62	20250326	181500	2297912879	1931	1931	1931	1931	92588
63	20250326	181400	2297912879	1931	1931	1931	1931	0
64	20250326	181300	2297912879	1931	1931	1931	1931	0
65	20250326	181200	2297912879	1931	1931	1931	1931	0
66	20250326	181100	2297912879	1931	1931	1931	1931	0
67	20250326	181000	2297912879	1931	1931	1931	1931	0
68	20250326	180900	2297912879	1931	1931	1931	1931	0
69	20250326	180800	2297912879	1931	1931	1931	1931	0
70	20250326	180700	2297912879	1931	1931	1931	1931	0
71	20250326	180600	2297912879	1931	1931	1931	1931	0
72	20250326	180500	2297912879	1931	1931	1931	1931	0
73	20250326	180400	2297912879	1931	1931	1931	1931	0
74	20250326	180300	2297912879	1931	1931	1931	1931	0
75	20250326	180200	2297912879	1931	1931	1931	1931	0
76	20250326	180100	2297912879	1931	1931	1931	1931	0
77	20250326	180000	2297912879	1931	1931	1931	1931	0
78	20250326	175900	2297912879	1931	1931	1931	1931	0
79	20250326	175800	2297912879	1931	1931	1931	1931	0
80	20250326	175700	2297912879	1931	1931	1931	1931	0
81	20250326	175600	2297912879	1931	1931	1931	1931	0
82	20250326	175500	2297912879	1931	1931	1931	1931	0
83	20250326	175400	2297912879	1931	1931	1931	1931	0
84	20250326	175300	2297912879	1931	1931	1931	1931	0
85	20250326	175200	2297912879	1931	1931	1931	1931	0
86	20250326	175100	2297912879	1931	1931	1931	1931	0
87	20250326	175000	2297912879	1931	1931	1931	1931	0
88	20250326	174900	2297912879	1931	1931	1931	1931	0
89	20250326	174800	2297912879	1931	1931	1931	1931	0
90	20250326	174700	2297912879	1931	1931	1931	1931	0
91	20250326	174600	2297912879	1931	1931	1931	1931	0
92	20250326	174500	2297912879	1931	1931	1931	1931	92588
93	20250326	174400	2297912879	1931	1931	1931	1931	0
94	20250326	174300	2297912879	1931	1931	1931	1931	0
95	20250326	174200	2297912879	1931	1931	1931	1931	0
96	20250326	174100	2297912879	1931	1931	1931	1931	0
97	20250326	174000	2297912879	1931	1931	1931	1931	0
98	20250326	173900	2297912879	1931	1931	1931	1931	0
99	20250326	173800	2297912879	1931	1931	1931	1931	0
100	20250326	173700	2297912879	1931	1931	1931	1931	0
101	20250326	173600	2297912879	1931	1931	1931	1931	0
102	20250326	173500	2297912879	1931	1931	1931	1931	0
103	20250326	173400	2297912879	1931	1931	1931	1931	0
104	20250326	173300	2297912879	1931	1931	1931	1931	0
105	20250326	173200	2297912879	1931	1931	1931	1931	0
106	20250326	173100	2297912879	1931	1931	1931	1931	0
107	20250326	173000	2297912879	1931	1931	1931	1931	0
108	20250326	172900	2297912879	1931	1931	1931	1931	0
109	20250326	172800	2297912879	1931	1931	1931	1931	0
110	20250326	172700	2297912879	1931	1931	1931	1931	0
111	20250326	172600	2297912879	1931	1931	1931	1931	0
112	20250326	172500	2297912879	1931	1931	1931	1931	0
113	20250326	172400	2297912879	1931	1931	1931	1931	0
114	20250326	172300	2297912879	1931	1931	1931	1931	0
115	20250326	172200	2297912879	1931	1931	1931	1931	0
116	20250326	172100	2297912879	1931	1931	1931	1931	0
117	20250326	172000	2297912879	1931	1931	1931	1931	0
118	20250326	171900	2297912879	1931	1931	1931	1931	0
119	20250326	171800	2297912879	1931	1931	1931	1931	0
120	20250326	171700	2297912879	1931	1931	1931	1931	0
121	20250326	171600	2297912879	1931	1931	1931	1931	0
122	20250326	171500	2297912879	1931	1931	1931	1931	92588
123	20250326	171400	2297912879	1931	1931	1931	1931	0
124	20250326	171300	2297912879	1931	1931	1931	1931	0
125	20250326	171200	2297912879	1931	1931	1931	1931	0
126	20250326	171100	2297912879	1931	1931	1931	1931	0
127	20250326	171000	2297912879	1931	1931	1931	1931	0
128	20250326	170900	2297912879	1931	1931	1931	1931	0
129	20250326	170800	2297912879	1931	1931	1931	1931	0
130	20250326	170700	2297912879	1931	1931	1931	1931	0
131	20250326	170600	2297912879	1931	1931	1931	1931	0
132	20250326	170500	2297912879	1931	1931	1931	1931	0
133	20250326	170400	2297912879	1931	1931	1931	1931	0
134	20250326	170300	2297912879	1931	1931	1931	1931	0
135	20250326	170200	2297912879	1931	1931	1931	1931	0
136	20250326	170100	2297912879	1931	1931	1931	1931	0
137	20250326	170000	2297912879	1931	1931	1931	1931	0
138	20250326	165900	2297912879	1931	1931	1931	1931	0
139	20250326	165800	2297912879	1931	1931	1931	1931	0
140	20250326	165700	2297912879	1931	1931	1931	1931	0
141	20250326	165600	2297912879	1931	1931	1931	1931	0
142	20250326	165500	2297912879	1931	1931	1931	1931	0
143	20250326	165400	2297912879	1931	1931	1931	1931	0
144	20250326	165300	2297912879	1931	1931	1931	1931	0
145	20250326	165200	2297912879	1931	1931	1931	1931	0
146	20250326	165100	2297912879	1931	1931	1931	1931	0
147	20250326	165000	2297912879	1931	1931	1931	1931	0
148	20250326	164900	2297912879	1931	1931	1931	1931	0
149	20250326	164800	2297912879	1931	1931	1931	1931	0
150	20250326	164700	2297912879	1931	1931	1931	1931	0
151	20250326	164600	2297912879	1931	1931	1931	1931	0
152	20250326	164500	2297912879	1931	1931	1931	1931	92588
153	20250326	164400	2297912879	1931	1931	1931	1931	0
154	20250326	164300	2297912879	1931	1931	1931	1931	0
155	20250326	164200	2297912879	1931	1931	1931	1931	0
156	20250326	164100	2297912879	1931	1931	1931	1931	0
157	20250326	164000	2297912879	1931	1931	1931	1931	0
158	20250326	163900	2297912879	1931	1931	1931	1931	0
159	20250326	163800	2297912879	1931	1931	1931	1931	0
160	20250326	163700	2297912879	1931	1931	1931	1931	0
161	20250326	163600	2297912879	1931	1931	1931	1931	0
162	20250326	163500	2297912879	1931	1931	1931	1931	0
163	20250326	163400	2297912879	1931	1931	1931	1931	0
164	20250326	163300	2297912879	1931	1931	1931	1931	0
165	20250326	163200	2297912879	1931	1931	1931	1931	0
166	20250326	163100	2297912879	1931	1931	1931	1931	0
167	20250326	163000	2297912879	1931	1931	1931	1931	0
168	20250326	162900	2297912879	1931	1931	1931	1931	0
169	20250326	162800	2297912879	1931	1931	1931	1931	0
170	20250326	162700	2297912879	1931	1931	1931	1931	0
171	20250326	162600	2297912879	1931	1931	1931	1931	0
172	20250326	162500	2297912879	1931	1931	1931	1931	0
173	20250326	162400	2297912879	1931	1931	1931	1931	0
174	20250326	162300	2297912879	1931	1931	1931	1931	0
175	20250326	162200	2297912879	1931	1931	1931	1931	0
176	20250326	162100	2297912879	1931	1931	1931	1931	0
177	20250326	162000	2297912879	1931	1931	1931	1931	0
178	20250326	161900	2297912879	1931	1931	1931	1931	0
179	20250326	161800	2297912879	1931	1931	1931	1931	0
180	20250326	161700	2297912879	1931	1931	1931	1931	0
181	20250326	161600	2297912879	1931	1931	1931	1931	0
182	20250326	161500	2297912879	1931	1931	1931	1931	92588
183	20250326	161400	2297912879	1931	1931	1931	1931	0
184	20250326	161300	2297912879	1931	1931	1931	1931	0
185	20250326	161200	2297912879	1931	1931	1931	1931	0
186	20250326	161100	2297912879	1931	1931	1931	1931	0
187	20250326	161000	2297912879	1931	1931	1931	1931	0
188	20250326	160900	2297912879	1931	1931	1931	1931	0
189	20250326	160800	2297912879	1931	1931	1931	1931	0
190	20250326	160700	2297912879	1931	1931	1931	1931	0
191	20250326	160600	2297912879	1931	1931	1931	1931	0
192	20250326	160500	2297912879	1931	1931	1931	1931	0
193	20250326	160400	2297912879	1931	1931	1931	1931	0
194	20250326	160300	2297912879	1931	1931	1931	1931	0
195	20250326	160200	2297912879	1931	1931	1931	1931	0
196	20250326	160100	2297912879	1931	1931	1931	1931	0
197	20250326	160000	2297912879	1931	1931	1931	1931	0
198	20250326	155900	2297912879	1931	1931	1931	1931	0
199	20250326	155800	2297912879	1931	1931	1931	1931	0
200	20250326	155700	2297912879	1931	1931	1931	1931	0
201	20250326	155600	2297912879	1931	1931	1931	1931	0
202	20250326	155500	2297912879	1931	1931	1931	1931	0
203	20250326	155400	2297912879	1931	1931	1931	1931	0
204	20250326	155300	2297912879	1931	1931	1931	1931	0
205	20250326	155200	2297912879	1931	1931	1931	1931	0
206	20250326	155100	2297912879	1931	1931	1931	1931	0
207	20250326	155000	2297912879	1931	1931	1931	1931	0
208	20250326	154900	2297912879	1931	1931	1931	1931	0
209	20250326	154800	2297912879	1931	1931	1931	1931	0
210	20250326	154700	2297912879	1931	1931	1931	1931	0
211	20250326	154600	2297912879	1931	1931	1931	1931	0
212	20250326	154500	2297912879	1931	1931	1931	1931	92588
213	20250326	154400	2297912879	1931	1931	1931	1931	0
214	20250326	154300	2297912879	1931	1931	1931	1931	0
215	20250326	154200	2297912879	1931	1931	1931	1931	0
216	20250326	154100	2297912879	1931	1931	1931	1931	0
217	20250326	154000	2297912879	1931	1931	1931	1931	0
218	20250326	153900	2297912879	1931	1931	1931	1931	0
219	20250326	153800	2297912879	1931	1931	1931	1931	0
220	20250326	153700	2297912879	1931	1931	1931	1931	0
221	20250326	153600	2297912879	1931	1931	1931	1931	0
222	20250326	153500	2297912879	1931	1931	1931	1931	0
223	20250326	153400	2297912879	1931	1931	1931	1931	0
224	20250326	153300	2297912879	1931	1931	1931	1931	0
225	20250326	153200	2297912879	1931	1931	1931	1931	0
226	20250326	153100	2297912879	1931	1931	1931	1931	0
227	20250326	153000	2297912879	1931	1931	1931	1931	92588
228	20250326	152900	2119125451	1937	1937	1937	1937	0
229	20250326	152800	2119125451	1937	1937	1937	1937	0
230	20250326	152700	2119125451	1937	1937	1937	1937	0
231	20250326	152600	2119125451	1937	1937	1937	1937	0
232	20250326	152500	2119125451	1937	1937	1937	1937	0
233	20250326	152400	2119125451	1937	1937	1937	1937	0
234	20250326	152300	2119125451	1937	1937	1937	1937	0
235	20250326	152200	2119125451	1937	1937	1937	1937	0
236	20250326	152100	2119125451	1937	1937	1937	1937	0
237	20250326	152000	2119125451	1937	1937	1937	1937	0
238	20250326	151900	2119125451	1937	1935	1938	1935	12892
239	20250326	151800	2094156550	1935	1934	1936	1933	7908
240	20250326	151700	2078859200	1934	1935	1935	1934	17230
241	20250326	151600	2045530884	1935	1935	1935	1934	5247
242	20250326	151500	2035379039	1936	1936	1936	1935	5855
243	20250326	151400	2024046609	1936	1936	1936	1936	619
244	20250326	151300	2022848225	1936	1936	1937	1935	7026
245	20250326	151200	2009251891	1936	1935	1936	1935	3379
246	20250326	151100	2002712212	1936	1936	1937	1935	3677
247	20250326	151000	1995592662	1936	1936	1936	1935	7794
248	20250326	150900	1980506603	1936	1937	1938	1936	2994
249	20250326	150800	1974706781	1938	1937	1938	1937	1563
250	20250326	150700	1971678933	1937	1938	1938	1936	3550
251	20250326	150600	1964802174	1938	1939	1939	1938	510
252	20250326	150500	1963813784	1938	1938	1939	1938	1998
253	20250326	150400	1959941652	1939	1938	1939	1938	1565
254	20250326	150300	1956908681	1938	1939	1939	1938	4415
255	20250326	150200	1948352407	1938	1939	1939	1938	4975
256	20250326	150100	1938710320	1939	1938	1939	1937	2076
257	20250326	150000	1934687032	1938	1940	1940	1938	3155
258	20250326	145900	1928570378	1940	1940	1941	1938	759
259	20250326	145800	1927098117	1941	1942	1942	1941	83
260	20250326	145700	1926937001	1938	1938	1942	1938	1161
261	20250326	145600	1924686979	1938	1942	1942	1938	605
262	20250326	145500	1923514231	1938	1943	1943	1937	8817
263	20250326	145400	1906428995	1937	1942	1942	1937	2079
264	20250326	145300	1902397872	1943	1943	1943	1937	2789
265	20250326	145200	1896979455	1943	1941	1943	1941	6388
266	20250326	145100	1884571516	1940	1942	1942	1940	1006
267	20250326	145000	1882619866	1940	1938	1940	1938	4806
268	20250326	144900	1873300214	1938	1936	1938	1936	5146
269	20250326	144800	1863327664	1936	1936	1936	1936	35
270	20250326	144700	1863259904	1938	1936	1938	1935	8856
271	20250326	144600	1846112246	1936	1936	1936	1936	10
272	20250326	144500	1846092886	1936	1936	1936	1936	3656
273	20250326	144400	1839014870	1935	1935	1935	1935	632
274	20250326	144300	1837791950	1935	1935	1936	1935	11984
275	20250326	144200	1814602900	1936	1936	1937	1936	3347
276	20250326	144100	1808123105	1936	1936	1936	1935	7913
277	20250326	144000	1792803628	1935	1935	1936	1935	3400
278	20250326	143900	1786221438	1935	1935	1935	1935	1834
279	20250326	143800	1782672648	1935	1934	1935	1934	1832
280	20250326	143700	1779129549	1934	1934	1934	1933	1772
281	20250326	143600	1775704155	1934	1934	1934	1933	853
282	20250326	143500	1774054754	1933	1933	1933	1932	4460
283	20250326	143400	1765433812	1933	1936	1936	1933	63095
284	20250326	143300	1643433412	1938	1938	1938	1938	23
285	20250326	143200	1643388838	1938	1936	1938	1936	116
286	20250326	143100	1643164154	1936	1938	1938	1936	16993
287	20250326	143000	1610252090	1938	1938	1938	1938	3944
288	20250326	142900	1602608618	1939	1940	1940	1939	988
289	20250326	142800	1600692876	1940	1939	1940	1939	603
290	20250326	142700	1599523656	1940	1940	1940	1940	2
291	20250326	142600	1599519776	1939	1939	1939	1939	269
292	20250326	142500	1598998185	1940	1938	1940	1938	109
293	20250326	142400	1598786915	1938	1938	1938	1938	500
294	20250326	142300	1597817915	1940	1940	1940	1940	5
295	20250326	142200	1597808215	1940	1940	1940	1937	2930
296	20250326	142100	1592131196	1938	1939	1939	1938	1058
297	20250326	142000	1590079752	1940	1939	1940	1939	576
298	20250326	141900	1588962887	1939	1940	1940	1939	300
299	20250326	141800	1588381178	1939	1938	1939	1938	1600
300	20250326	141700	1585280121	1938	1937	1938	1937	564
301	20250326	141600	1584187591	1938	1938	1938	1937	712
302	20250326	141500	1582807935	1938	1937	1938	1937	1174
303	20250326	141400	1580533716	1938	1938	1939	1938	431
304	20250326	141300	1579698437	1938	1940	1940	1938	6085
305	20250326	141200	1567905398	1940	1940	1940	1940	2
306	20250326	141100	1567901518	1940	1941	1941	1940	539
307	20250326	141000	1566855358	1942	1942	1942	1942	0
308	20250326	140900	1566855358	1942	1942	1942	1942	0
309	20250326	140800	1566855358	1942	1940	1942	1937	4845
310	20250326	140700	1557465188	1942	1942	1942	1942	0
311	20250326	140600	1557465188	1942	1942	1942	1942	112
312	20250326	140500	1557247684	1942	1942	1942	1942	0
313	20250326	140400	1557247684	1942	1939	1942	1939	1413
314	20250326	140300	1554506374	1940	1943	1944	1940	1820
315	20250326	140200	1550973902	1943	1942	1943	1942	208
316	20250326	140100	1550569965	1943	1943	1943	1943	6
317	20250326	140000	1550558307	1942	1943	1943	1942	71
318	20250326	135900	1550420414	1943	1941	1943	1941	402
319	20250326	135800	1549640130	1944	1944	1944	1944	0
320	20250326	135700	1549640130	1944	1944	1944	1944	0
321	20250326	135600	1549640130	1944	1944	1944	1940	4102
322	20250326	135500	1541675412	1944	1943	1944	1943	2631
323	20250326	135400	1536561248	1944	1944	1945	1943	307
324	20250326	135300	1535964743	1945	1944	1945	1942	3535
325	20250326	135200	1529094872	1945	1944	1945	1944	2437
326	20250326	135100	1524357343	1943	1943	1944	1942	293
327	20250326	135000	1523788033	1944	1942	1944	1942	163
328	20250326	134900	1523471285	1942	1945	1945	1942	2535
329	20250326	134800	1518541716	1945	1944	1945	1944	1862
330	20250326	134700	1514921986	1944	1944	1944	1944	615
331	20250326	134600	1513726426	1942	1942	1942	1942	1
332	20250326	134500	1513724484	1944	1944	1944	1944	1793
333	20250326	134400	1510238892	1944	1946	1946	1944	1394
334	20250326	134300	1507528234	1945	1945	1945	1942	3987
335	20250326	134200	1499773525	1944	1944	1944	1942	4887
336	20250326	134100	1490277417	1944	1944	1944	1944	1
337	20250326	134000	1490275473	1943	1943	1943	1943	1402
338	20250326	133900	1487551387	1943	1943	1943	1943	20
339	20250326	133800	1487512527	1943	1942	1943	1942	504
340	20250326	133700	1486533758	1943	1941	1943	1941	32
341	20250326	133600	1486471644	1943	1942	1943	1942	706
342	20250326	133500	1485099937	1943	1941	1943	1937	2450
343	20250326	133400	1480351996	1941	1938	1941	1938	580
344	20250326	133300	1479227353	1941	1938	1941	1938	52
345	20250326	133200	1479126571	1941	1940	1941	1937	5197
346	20250326	133100	1469052492	1941	1941	1941	1940	408
347	20250326	133000	1468260614	1943	1943	1943	1943	9
348	20250326	132900	1468243127	1943	1943	1943	1943	100
349	20250326	132800	1468048827	1943	1943	1943	1943	99
350	20250326	132700	1467856470	1944	1944	1944	1944	112
351	20250326	132600	1467638742	1944	1943	1944	1942	2022
352	20250326	132500	1463711299	1944	1943	1944	1943	1297
353	20250326	132400	1461190236	1944	1943	1944	1943	172
354	20250326	132300	1460855988	1944	1943	1944	1942	1401
355	20250326	132200	1458133852	1943	1943	1943	1943	91
356	20250326	132100	1457957039	1943	1943	1943	1942	242
357	20250326	132000	1457487060	1942	1943	1943	1942	2567
358	20250326	131900	1452499915	1941	1943	1943	1941	488
359	20250326	131800	1451552531	1943	1943	1943	1942	405
360	20250326	131700	1450765719	1943	1943	1943	1943	4
361	20250326	131600	1450757947	1943	1943	1943	1943	195
362	20250326	131500	1450379062	1941	1943	1943	1941	1051
363	20250326	131400	1448337069	1941	1942	1943	1941	537
364	20250326	131300	1447294692	1943	1943	1943	1943	1
365	20250326	131200	1447292749	1941	1943	1943	1941	2987
366	20250326	131100	1441492398	1943	1943	1943	1943	354
367	20250326	131000	1440804576	1943	1943	1943	1943	16
368	20250326	130900	1440773488	1943	1942	1943	1942	2420
369	20250326	130800	1436071846	1942	1943	1943	1941	578
370	20250326	130700	1434949436	1943	1942	1943	1942	1006
371	20250326	130600	1432995711	1942	1942	1942	1942	16
372	20250326	130500	1432964639	1942	1943	1943	1942	128
373	20250326	130400	1432716046	1943	1943	1943	1943	0
374	20250326	130300	1432716046	1943	1943	1943	1943	206
375	20250326	130200	1432315788	1943	1942	1943	1942	823
376	20250326	130100	1430717199	1943	1944	1944	1943	276
377	20250326	130000	1430180659	1944	1943	1944	1943	1771
378	20250326	125900	1426738370	1943	1943	1943	1943	904
379	20250326	125800	1424981898	1943	1942	1943	1942	244
380	20250326	125700	1424508049	1942	1942	1942	1942	100
381	20250326	125600	1424313849	1942	1942	1942	1942	1070
382	20250326	125500	1422235909	1942	1940	1942	1940	26541
383	20250326	125400	1370742811	1940	1940	1940	1940	5737
384	20250326	125300	1359613031	1940	1940	1940	1940	104
385	20250326	125200	1359411271	1940	1938	1940	1938	11390
386	20250326	125100	1337330148	1938	1938	1938	1938	985
387	20250326	125000	1335421218	1938	1938	1938	1938	2
388	20250326	124900	1335417342	1938	1937	1938	1937	2700
389	20250326	124800	1330187340	1938	1937	1938	1937	107
390	20250326	124700	1329980068	1938	1938	1939	1937	447
391	20250326	124600	1329113790	1938	1939	1939	1938	4931
392	20250326	124500	1319552898	1938	1939	1939	1938	24
393	20250326	124400	1319506374	1939	1939	1939	1939	152
394	20250326	124300	1319211646	1939	1938	1939	1938	658
395	20250326	124200	1317936276	1938	1937	1938	1937	1691
396	20250326	124100	1314660309	1938	1937	1938	1937	57
397	20250326	124000	1314549891	1937	1938	1938	1937	4180
398	20250326	123900	1306450730	1939	1938	1939	1938	529
399	20250326	123800	1305425300	1939	1939	1939	1939	1
400	20250326	123700	1305423361	1939	1939	1939	1939	214
401	20250326	123600	1305008415	1939	1939	1939	1939	251
402	20250326	123500	1304521726	1938	1938	1938	1938	425
403	20250326	123400	1303698076	1938	1939	1939	1938	567
404	20250326	123300	1302598738	1939	1939	1939	1939	0
405	20250326	123200	1302598738	1939	1939	1939	1939	10
406	20250326	123100	1302579348	1939	1938	1939	1938	1002
407	20250326	123000	1300636471	1938	1938	1939	1938	18
408	20250326	122900	1300601585	1938	1938	1939	1938	353
409	20250326	122800	1299917470	1937	1937	1938	1937	1546
410	20250326	122700	1296922867	1937	1936	1937	1936	101
411	20250326	122600	1296727330	1936	1936	1936	1936	5100
412	20250326	122500	1286853730	1937	1937	1937	1937	124
413	20250326	122400	1286613542	1936	1936	1936	1936	0
414	20250326	122300	1286613542	1936	1936	1936	1936	50
415	20250326	122200	1286516742	1936	1936	1936	1936	777
416	20250326	122100	1285012470	1936	1936	1936	1936	650
417	20250326	122000	1283754070	1937	1937	1937	1937	574
418	20250326	121900	1282642232	1937	1937	1937	1937	569
419	20250326	121800	1281540079	1937	1937	1937	1937	112
420	20250326	121700	1281323135	1938	1938	1938	1938	942
421	20250326	121600	1279497539	1938	1939	1939	1937	377
422	20250326	121500	1278766673	1939	1939	1939	1939	0
423	20250326	121400	1278766673	1939	1938	1939	1938	148
424	20250326	121300	1278479846	1938	1938	1938	1937	475
425	20250326	121200	1277559390	1939	1939	1939	1939	1
426	20250326	121100	1277557451	1939	1937	1939	1937	28
427	20250326	121000	1277503207	1939	1939	1939	1937	1683
428	20250326	120900	1274239872	1939	1939	1939	1939	91
429	20250326	120800	1274063423	1939	1938	1939	1938	690
430	20250326	120700	1272725937	1936	1938	1938	1936	1294
431	20250326	120600	1270220549	1939	1939	1939	1939	0
432	20250326	120500	1270220549	1939	1939	1939	1936	58
433	20250326	120400	1270108255	1939	1936	1939	1936	4
434	20250326	120300	1270100508	1939	1936	1939	1936	62
435	20250326	120200	1269980467	1939	1939	1939	1939	699
436	20250326	120100	1268625106	1939	1939	1939	1939	0
437	20250326	120000	1268625106	1939	1939	1939	1937	169
438	20250326	115900	1268297747	1939	1937	1939	1937	3134
439	20250326	115800	1262227145	1937	1937	1937	1936	525
440	20250326	115700	1261210711	1937	1936	1937	1936	1919
441	20250326	115600	1257493858	1937	1937	1937	1936	61
442	20250326	115500	1257375751	1937	1937	1937	1937	331
443	20250326	115400	1256734604	1935	1935	1935	1935	1
444	20250326	115300	1256732669	1937	1937	1937	1935	4805
445	20250326	115200	1247431843	1937	1937	1937	1936	747
446	20250326	115100	1245985404	1937	1939	1939	1937	8211
447	20250326	115000	1230076833	1939	1939	1939	1939	59
448	20250326	114900	1229962432	1939	1938	1939	1938	281
449	20250326	114800	1229417783	1939	1938	1939	1938	420
450	20250326	114700	1228603800	1939	1939	1939	1939	1007
451	20250326	114600	1226651227	1939	1939	1939	1939	4
452	20250326	114500	1226643471	1939	1939	1939	1939	1000
453	20250326	114400	1224704471	1939	1938	1939	1938	1067
454	20250326	114300	1222635568	1939	1939	1939	1938	10004
455	20250326	114200	1203237813	1939	1939	1939	1939	1066
456	20250326	114100	1201170839	1938	1939	1939	1938	1683
457	20250326	114000	1197908982	1939	1939	1939	1939	4
458	20250326	113900	1197901226	1939	1938	1939	1938	3838
459	20250326	113800	1190463180	1938	1938	1938	1938	1
460	20250326	113700	1190461242	1938	1938	1938	1938	56
461	20250326	113600	1190352714	1938	1938	1938	1938	302
462	20250326	113500	1189767438	1938	1938	1938	1938	104
463	20250326	113400	1189565886	1938	1939	1939	1938	3456
464	20250326	113300	1182868156	1939	1939	1939	1939	10
465	20250326	113200	1182848766	1939	1939	1939	1938	1336
466	20250326	113100	1180259584	1938	1939	1939	1938	841
467	20250326	113000	1178629563	1939	1939	1939	1939	216
468	20250326	112900	1178210739	1937	1939	1939	1937	12
469	20250326	112800	1178187491	1939	1939	1939	1936	1641
470	20250326	112700	1175010441	1939	1938	1939	1938	1301
471	20250326	112600	1172489090	1939	1938	1939	1938	2885
472	20250326	112500	1166897589	1938	1938	1938	1938	815
473	20250326	112400	1165318119	1938	1938	1938	1938	4
474	20250326	112300	1165310367	1938	1938	1938	1938	61
475	20250326	112200	1165192149	1938	1938	1938	1936	111
476	20250326	112100	1164977197	1938	1938	1938	1938	329
477	20250326	112000	1164339595	1938	1938	1938	1938	2
478	20250326	111900	1164335719	1938	1936	1938	1936	4
479	20250326	111800	1164327971	1938	1938	1938	1938	1
480	20250326	111700	1164326033	1936	1937	1937	1936	3026
481	20250326	111600	1158467623	1938	1938	1938	1938	0
482	20250326	111500	1158467623	1938	1937	1938	1936	3867
483	20250326	111400	1150979243	1938	1938	1938	1938	10
484	20250326	111300	1150959863	1938	1938	1938	1938	221
485	20250326	111200	1150531565	1938	1938	1938	1938	13
486	20250326	111100	1150506371	1939	1939	1939	1939	1163
487	20250326	111000	1148251314	1939	1939	1939	1939	207
488	20250326	110900	1147849941	1939	1939	1939	1939	23
489	20250326	110800	1147805344	1939	1938	1939	1938	1154
490	20250326	110700	1145568891	1938	1938	1938	1938	1
491	20250326	110600	1145566953	1938	1938	1938	1938	1
492	20250326	110500	1145565015	1939	1939	1939	1939	505
493	20250326	110400	1144585820	1938	1939	1939	1938	107
494	20250326	110300	1144378447	1939	1939	1939	1937	9220
495	20250326	110200	1126502847	1939	1939	1939	1939	113
496	20250326	110100	1126283740	1939	1937	1939	1937	1732
497	20250326	110000	1122928852	1937	1939	1939	1937	7342
498	20250326	105900	1108705739	1939	1939	1939	1939	116
499	20250326	105800	1108480815	1940	1939	1940	1937	5327
500	20250326	105700	1098153505	1940	1940	1940	1940	0
501	20250326	105600	1098153505	1940	1937	1940	1937	11
502	20250326	105500	1098132183	1937	1940	1940	1937	11073
503	20250326	105400	1076673701	1940	1939	1940	1939	2422
504	20250326	105300	1071977433	1939	1939	1939	1939	904
505	20250326	105200	1070224577	1938	1940	1940	1938	636
506	20250326	105100	1068990931	1940	1938	1940	1938	3933
507	20250326	105000	1061365724	1939	1939	1939	1939	60
508	20250326	104900	1061249384	1939	1939	1939	1939	2704
509	20250326	104800	1056006328	1939	1940	1940	1939	636
510	20250326	104700	1054773024	1940	1940	1940	1940	318
511	20250326	104600	1054156104	1940	1940	1940	1940	2
512	20250326	104500	1054152224	1940	1940	1940	1940	76
513	20250326	104400	1054004784	1940	1940	1940	1940	13
514	20250326	104300	1053979564	1940	1940	1940	1940	858
515	20250326	104200	1052315044	1940	1939	1940	1938	1200
516	20250326	104100	1049989249	1940	1940	1940	1939	143
517	20250326	104000	1049711966	1940	1940	1940	1940	18
518	20250326	103900	1049677046	1941	1940	1941	1940	1506
519	20250326	103800	1046755401	1940	1940	1940	1940	191
520	20250326	103700	1046384861	1940	1940	1940	1939	306
521	20250326	103600	1045791522	1940	1940	1940	1939	10013
522	20250326	103500	1026366657	1940	1939	1940	1939	2314
523	20250326	103400	1021879805	1939	1939	1939	1938	3702
524	20250326	103300	1014702627	1939	1939	1939	1937	1007
525	20250326	103200	1012751380	1939	1936	1939	1935	1140
526	20250326	103100	1010543664	1936	1938	1938	1936	837
527	20250326	103000	1008923230	1936	1938	1938	1936	265
528	20250326	102900	1008410168	1938	1938	1938	1938	331
529	20250326	102800	1007768690	1938	1938	1938	1936	2270
530	20250326	102700	1003373217	1937	1938	1938	1936	2419
531	20250326	102600	998685695	1938	1936	1938	1936	5266
532	20250326	102500	988480819	1938	1938	1938	1936	412
533	20250326	102400	987682947	1938	1938	1938	1937	1343
534	20250326	102300	985081543	1938	1940	1940	1936	221
535	20250326	102200	984653318	1940	1940	1940	1936	7321
536	20250326	102100	970479750	1940	1940	1940	1936	1145
537	20250326	102000	968258974	1940	1940	1940	1935	465
538	20250326	101900	967357612	1940	1940	1940	1939	710
539	20250326	101800	965980216	1940	1938	1940	1938	6775
540	20250326	101700	952842856	1938	1936	1938	1935	6841
541	20250326	101600	939595533	1937	1935	1937	1933	2170
542	20250326	101500	935396581	1935	1935	1935	1934	3173
543	20250326	101400	929258471	1935	1936	1936	1935	4514
544	20250326	101300	920523828	1936	1936	1936	1936	2050
545	20250326	101200	916555028	1937	1937	1937	1935	1702
546	20250326	101100	913259254	1937	1936	1937	1931	10564
547	20250326	101000	892837591	1936	1935	1936	1935	3563
548	20250326	100900	885942985	1935	1935	1935	1935	107
549	20250326	100800	885735940	1935	1935	1935	1935	14
550	20250326	100700	885708850	1935	1931	1935	1931	9388
551	20250326	100600	867572051	1931	1932	1933	1931	1093
552	20250326	100500	865461126	1933	1932	1933	1931	2286
553	20250326	100400	861045647	1932	1932	1933	1931	8764
554	20250326	100300	844113796	1932	1931	1933	1930	1108
555	20250326	100200	841975116	1931	1934	1934	1930	5594
556	20250326	100100	831172928	1934	1935	1938	1933	1294
557	20250326	100000	828671129	1938	1938	1938	1933	380
558	20250326	095900	827935685	1938	1939	1939	1931	37834
559	20250326	095800	754816615	1939	1939	1939	1933	6852
560	20250326	095700	741565116	1935	1939	1939	1934	570
561	20250326	095600	740462145	1934	1938	1939	1934	29484
562	20250326	095500	683411128	1939	1938	1939	1936	585
563	20250326	095400	682277957	1938	1936	1938	1936	407
564	20250326	095300	681490003	1936	1935	1936	1934	30966
565	20250326	095200	621578566	1936	1937	1938	1935	7633
566	20250326	095100	606800930	1937	1938	1938	1936	2339
567	20250326	095000	602268441	1938	1939	1939	1938	1050
568	20250326	094900	600233241	1940	1938	1940	1938	680
569	20250326	094800	598915057	1938	1940	1940	1938	3106
570	20250326	094700	592895627	1938	1940	1940	1936	666
571	20250326	094600	591606035	1940	1937	1940	1935	3010
572	20250326	094500	585777675	1940	1940	1940	1935	1826
573	20250326	094400	582243543	1940	1936	1940	1936	5895
574	20250326	094300	570830248	1935	1935	1936	1935	6886
575	20250326	094200	557505832	1936	1935	1936	1935	4997
576	20250326	094100	547836474	1934	1936	1936	1934	4924
577	20250326	094000	538309483	1936	1937	1937	1934	43198
578	20250326	093900	454686731	1937	1941	1941	1937	24062
579	20250326	093800	408025450	1941	1941	1941	1940	6242
580	20250326	093700	395911319	1941	1943	1943	1941	6444
581	20250326	093600	383403506	1943	1943	1944	1941	10247
582	20250326	093500	363500543	1943	1944	1944	1943	3000
583	20250326	093400	357669442	1944	1944	1944	1944	300
584	20250326	093300	357086242	1944	1945	1945	1943	1859
585	20250326	093200	353473108	1945	1944	1945	1944	350
586	20250326	093100	352792408	1945	1943	1945	1942	2238
587	20250326	093000	348445394	1943	1946	1946	1943	2214
588	20250326	092900	344143156	1945	1947	1947	1945	2022
589	20250326	092800	340208601	1947	1946	1947	1946	644
590	20250326	092700	338955186	1947	1946	1948	1946	60
591	20250326	092600	338838374	1947	1946	1947	1946	110
592	20250326	092500	338624214	1946	1947	1948	1946	3988
593	20250326	092400	330863561	1946	1946	1946	1946	791
594	20250326	092300	329324275	1946	1948	1948	1946	2970
595	20250326	092200	323544653	1949	1946	1949	1946	3989
596	20250326	092100	315776979	1946	1945	1946	1944	7857
597	20250326	092000	300502494	1946	1944	1946	1944	1737
598	20250326	091900	297124042	1944	1944	1944	1944	2865
599	20250326	091800	291554482	1944	1944	1945	1944	3955
600	20250326	091700	283865954	1944	1945	1945	1944	2968
601	20250326	091600	278095219	1945	1946	1947	1944	5591
602	20250326	091500	267220102	1945	1944	1945	1944	841
603	20250326	091400	265584796	1944	1945	1945	1943	1283
604	20250326	091300	263091498	1945	1945	1946	1944	1462
605	20250326	091200	260247444	1945	1945	1945	1945	495
606	20250326	091100	259284669	1946	1942	1946	1942	3374
607	20250326	091000	252730123	1942	1940	1945	1938	5724
608	20250326	090900	241607496	1940	1945	1945	1938	5571
609	20250326	090800	230803430	1945	1948	1948	1945	907
610	20250326	090700	229039308	1948	1943	1948	1936	7444
611	20250326	090600	214568726	1948	1951	1952	1935	27861
612	20250326	090500	160426972	1951	1956	1960	1951	3019
613	20250326	090400	154517479	1950	1950	1952	1950	2604
614	20250326	090300	149439659	1952	1955	1961	1952	5413
615	20250326	090200	138870355	1963	1954	1966	1950	15688
616	20250326	090100	108073641	1955	1950	1958	1950	4019
617	20250326	090000	100224323	1950	1935	1950	1935	51743