KissMeData/072770/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	195000	2939076401	1952	1952	1952	1952	7839
3	20250328	194900	2939076401	1952	1952	1952	1952	0
4	20250328	194800	2939076401	1952	1952	1952	1952	0
5	20250328	194700	2939076401	1952	1952	1952	1952	0
6	20250328	194600	2939076401	1952	1952	1952	1952	0
7	20250328	194500	2939076401	1952	1952	1952	1952	0
8	20250328	194400	2939076401	1952	1952	1952	1952	0
9	20250328	194300	2939076401	1952	1952	1952	1952	0
10	20250328	194200	2939076401	1952	1952	1952	1952	0
11	20250328	194100	2939076401	1952	1952	1952	1952	0
12	20250328	194000	2939076401	1952	1952	1952	1952	0
13	20250328	193900	2939076401	1952	1952	1952	1952	0
14	20250328	193800	2939076401	1952	1952	1952	1952	0
15	20250328	193700	2939076401	1952	1952	1952	1952	0
16	20250328	193600	2939076401	1952	1952	1952	1952	0
17	20250328	193500	2939076401	1952	1952	1952	1952	0
18	20250328	193400	2939076401	1952	1952	1952	1952	0
19	20250328	193300	2939076401	1952	1952	1952	1952	0
20	20250328	193200	2939076401	1952	1952	1952	1952	0
21	20250328	193100	2939076401	1952	1952	1952	1952	0
22	20250328	193000	2939076401	1952	1952	1952	1952	0
23	20250328	192900	2939076401	1952	1952	1952	1952	0
24	20250328	192800	2939076401	1952	1952	1952	1952	0
25	20250328	192700	2939076401	1952	1952	1952	1952	0
26	20250328	192600	2939076401	1952	1952	1952	1952	0
27	20250328	192500	2939076401	1952	1952	1952	1952	0
28	20250328	192400	2939076401	1952	1952	1952	1952	0
29	20250328	192300	2939076401	1952	1952	1952	1952	0
30	20250328	192200	2939076401	1952	1952	1952	1952	0
31	20250328	192100	2939076401	1952	1952	1952	1952	0
32	20250328	192000	2939076401	1952	1952	1952	1952	7839
33	20250328	191900	2939076401	1952	1952	1952	1952	0
34	20250328	191800	2939076401	1952	1952	1952	1952	0
35	20250328	191700	2939076401	1952	1952	1952	1952	0
36	20250328	191600	2939076401	1952	1952	1952	1952	0
37	20250328	191500	2939076401	1952	1952	1952	1952	0
38	20250328	191400	2939076401	1952	1952	1952	1952	0
39	20250328	191300	2939076401	1952	1952	1952	1952	0
40	20250328	191200	2939076401	1952	1952	1952	1952	0
41	20250328	191100	2939076401	1952	1952	1952	1952	0
42	20250328	191000	2939076401	1952	1952	1952	1952	0
43	20250328	190900	2939076401	1952	1952	1952	1952	0
44	20250328	190800	2939076401	1952	1952	1952	1952	0
45	20250328	190700	2939076401	1952	1952	1952	1952	0
46	20250328	190600	2939076401	1952	1952	1952	1952	0
47	20250328	190500	2939076401	1952	1952	1952	1952	0
48	20250328	190400	2939076401	1952	1952	1952	1952	0
49	20250328	190300	2939076401	1952	1952	1952	1952	0
50	20250328	190200	2939076401	1952	1952	1952	1952	0
51	20250328	190100	2939076401	1952	1952	1952	1952	0
52	20250328	190000	2939076401	1952	1952	1952	1952	0
53	20250328	185900	2939076401	1952	1952	1952	1952	0
54	20250328	185800	2939076401	1952	1952	1952	1952	0
55	20250328	185700	2939076401	1952	1952	1952	1952	0
56	20250328	185600	2939076401	1952	1952	1952	1952	0
57	20250328	185500	2939076401	1952	1952	1952	1952	0
58	20250328	185400	2939076401	1952	1952	1952	1952	0
59	20250328	185300	2939076401	1952	1952	1952	1952	0
60	20250328	185200	2939076401	1952	1952	1952	1952	0
61	20250328	185100	2939076401	1952	1952	1952	1952	0
62	20250328	185000	2939076401	1952	1952	1952	1952	7839
63	20250328	184900	2939076401	1952	1952	1952	1952	0
64	20250328	184800	2939076401	1952	1952	1952	1952	0
65	20250328	184700	2939076401	1952	1952	1952	1952	0
66	20250328	184600	2939076401	1952	1952	1952	1952	0
67	20250328	184500	2939076401	1952	1952	1952	1952	0
68	20250328	184400	2939076401	1952	1952	1952	1952	0
69	20250328	184300	2939076401	1952	1952	1952	1952	0
70	20250328	184200	2939076401	1952	1952	1952	1952	0
71	20250328	184100	2939076401	1952	1952	1952	1952	0
72	20250328	184000	2939076401	1952	1952	1952	1952	0
73	20250328	183900	2939076401	1952	1952	1952	1952	0
74	20250328	183800	2939076401	1952	1952	1952	1952	0
75	20250328	183700	2939076401	1952	1952	1952	1952	0
76	20250328	183600	2939076401	1952	1952	1952	1952	0
77	20250328	183500	2939076401	1952	1952	1952	1952	0
78	20250328	183400	2939076401	1952	1952	1952	1952	0
79	20250328	183300	2939076401	1952	1952	1952	1952	0
80	20250328	183200	2939076401	1952	1952	1952	1952	0
81	20250328	183100	2939076401	1952	1952	1952	1952	0
82	20250328	183000	2939076401	1952	1952	1952	1952	0
83	20250328	182900	2939076401	1952	1952	1952	1952	0
84	20250328	182800	2939076401	1952	1952	1952	1952	0
85	20250328	182700	2939076401	1952	1952	1952	1952	0
86	20250328	182600	2939076401	1952	1952	1952	1952	0
87	20250328	182500	2939076401	1952	1952	1952	1952	0
88	20250328	182400	2939076401	1952	1952	1952	1952	0
89	20250328	182300	2939076401	1952	1952	1952	1952	0
90	20250328	182200	2939076401	1952	1952	1952	1952	0
91	20250328	182100	2939076401	1952	1952	1952	1952	0
92	20250328	182000	2939076401	1952	1952	1952	1952	7839
93	20250328	181900	2939076401	1952	1952	1952	1952	0
94	20250328	181800	2939076401	1952	1952	1952	1952	0
95	20250328	181700	2939076401	1952	1952	1952	1952	0
96	20250328	181600	2939076401	1952	1952	1952	1952	0
97	20250328	181500	2939076401	1952	1952	1952	1952	0
98	20250328	181400	2939076401	1952	1952	1952	1952	0
99	20250328	181300	2939076401	1952	1952	1952	1952	0
100	20250328	181200	2939076401	1952	1952	1952	1952	0
101	20250328	181100	2939076401	1952	1952	1952	1952	0
102	20250328	181000	2939076401	1952	1952	1952	1952	0
103	20250328	180900	2939076401	1952	1952	1952	1952	0
104	20250328	180800	2939076401	1952	1952	1952	1952	0
105	20250328	180700	2939076401	1952	1952	1952	1952	0
106	20250328	180600	2939076401	1952	1952	1952	1952	0
107	20250328	180500	2939076401	1952	1952	1952	1952	0
108	20250328	180400	2939076401	1952	1952	1952	1952	0
109	20250328	180300	2939076401	1952	1952	1952	1952	0
110	20250328	180200	2939076401	1952	1952	1952	1952	0
111	20250328	180100	2939076401	1952	1952	1952	1952	0
112	20250328	180000	2939076401	1952	1952	1952	1952	0
113	20250328	175900	2939076401	1952	1952	1952	1952	0
114	20250328	175800	2939076401	1952	1952	1952	1952	0
115	20250328	175700	2939076401	1952	1952	1952	1952	0
116	20250328	175600	2939076401	1952	1952	1952	1952	0
117	20250328	175500	2939076401	1952	1952	1952	1952	0
118	20250328	175400	2939076401	1952	1952	1952	1952	0
119	20250328	175300	2939076401	1952	1952	1952	1952	0
120	20250328	175200	2939076401	1952	1952	1952	1952	0
121	20250328	175100	2939076401	1952	1952	1952	1952	0
122	20250328	175000	2939076401	1952	1952	1952	1952	7839
123	20250328	174900	2939076401	1952	1952	1952	1952	0
124	20250328	174800	2939076401	1952	1952	1952	1952	0
125	20250328	174700	2939076401	1952	1952	1952	1952	0
126	20250328	174600	2939076401	1952	1952	1952	1952	0
127	20250328	174500	2939076401	1952	1952	1952	1952	0
128	20250328	174400	2939076401	1952	1952	1952	1952	0
129	20250328	174300	2939076401	1952	1952	1952	1952	0
130	20250328	174200	2939076401	1952	1952	1952	1952	0
131	20250328	174100	2939076401	1952	1952	1952	1952	0
132	20250328	174000	2939076401	1952	1952	1952	1952	0
133	20250328	173900	2939076401	1952	1952	1952	1952	0
134	20250328	173800	2939076401	1952	1952	1952	1952	0
135	20250328	173700	2939076401	1952	1952	1952	1952	0
136	20250328	173600	2939076401	1952	1952	1952	1952	0
137	20250328	173500	2939076401	1952	1952	1952	1952	0
138	20250328	173400	2939076401	1952	1952	1952	1952	0
139	20250328	173300	2939076401	1952	1952	1952	1952	0
140	20250328	173200	2939076401	1952	1952	1952	1952	0
141	20250328	173100	2939076401	1952	1952	1952	1952	0
142	20250328	173000	2939076401	1952	1952	1952	1952	0
143	20250328	172900	2939076401	1952	1952	1952	1952	0
144	20250328	172800	2939076401	1952	1952	1952	1952	0
145	20250328	172700	2939076401	1952	1952	1952	1952	0
146	20250328	172600	2939076401	1952	1952	1952	1952	0
147	20250328	172500	2939076401	1952	1952	1952	1952	0
148	20250328	172400	2939076401	1952	1952	1952	1952	0
149	20250328	172300	2939076401	1952	1952	1952	1952	0
150	20250328	172200	2939076401	1952	1952	1952	1952	0
151	20250328	172100	2939076401	1952	1952	1952	1952	0
152	20250328	172000	2939076401	1952	1952	1952	1952	7839
153	20250328	171900	2939076401	1952	1952	1952	1952	0
154	20250328	171800	2939076401	1952	1952	1952	1952	0
155	20250328	171700	2939076401	1952	1952	1952	1952	0
156	20250328	171600	2939076401	1952	1952	1952	1952	0
157	20250328	171500	2939076401	1952	1952	1952	1952	0
158	20250328	171400	2939076401	1952	1952	1952	1952	0
159	20250328	171300	2939076401	1952	1952	1952	1952	0
160	20250328	171200	2939076401	1952	1952	1952	1952	0
161	20250328	171100	2939076401	1952	1952	1952	1952	0
162	20250328	171000	2939076401	1952	1952	1952	1952	0
163	20250328	170900	2939076401	1952	1952	1952	1952	0
164	20250328	170800	2939076401	1952	1952	1952	1952	0
165	20250328	170700	2939076401	1952	1952	1952	1952	0
166	20250328	170600	2939076401	1952	1952	1952	1952	0
167	20250328	170500	2939076401	1952	1952	1952	1952	0
168	20250328	170400	2939076401	1952	1952	1952	1952	0
169	20250328	170300	2939076401	1952	1952	1952	1952	0
170	20250328	170200	2939076401	1952	1952	1952	1952	0
171	20250328	170100	2939076401	1952	1952	1952	1952	0
172	20250328	170000	2939076401	1952	1952	1952	1952	0
173	20250328	165900	2939076401	1952	1952	1952	1952	0
174	20250328	165800	2939076401	1952	1952	1952	1952	0
175	20250328	165700	2939076401	1952	1952	1952	1952	0
176	20250328	165600	2939076401	1952	1952	1952	1952	0
177	20250328	165500	2939076401	1952	1952	1952	1952	0
178	20250328	165400	2939076401	1952	1952	1952	1952	0
179	20250328	165300	2939076401	1952	1952	1952	1952	0
180	20250328	165200	2939076401	1952	1952	1952	1952	0
181	20250328	165100	2939076401	1952	1952	1952	1952	0
182	20250328	165000	2939076401	1952	1952	1952	1952	7839
183	20250328	164900	2939076401	1952	1952	1952	1952	0
184	20250328	164800	2939076401	1952	1952	1952	1952	0
185	20250328	164700	2939076401	1952	1952	1952	1952	0
186	20250328	164600	2939076401	1952	1952	1952	1952	0
187	20250328	164500	2939076401	1952	1952	1952	1952	0
188	20250328	164400	2939076401	1952	1952	1952	1952	0
189	20250328	164300	2939076401	1952	1952	1952	1952	0
190	20250328	164200	2939076401	1952	1952	1952	1952	0
191	20250328	164100	2939076401	1952	1952	1952	1952	0
192	20250328	164000	2939076401	1952	1952	1952	1952	0
193	20250328	163900	2939076401	1952	1952	1952	1952	0
194	20250328	163800	2939076401	1952	1952	1952	1952	0
195	20250328	163700	2939076401	1952	1952	1952	1952	0
196	20250328	163600	2939076401	1952	1952	1952	1952	0
197	20250328	163500	2939076401	1952	1952	1952	1952	0
198	20250328	163400	2939076401	1952	1952	1952	1952	0
199	20250328	163300	2939076401	1952	1952	1952	1952	0
200	20250328	163200	2939076401	1952	1952	1952	1952	0
201	20250328	163100	2939076401	1952	1952	1952	1952	0
202	20250328	163000	2939076401	1952	1952	1952	1952	0
203	20250328	162900	2939076401	1952	1952	1952	1952	0
204	20250328	162800	2939076401	1952	1952	1952	1952	0
205	20250328	162700	2939076401	1952	1952	1952	1952	0
206	20250328	162600	2939076401	1952	1952	1952	1952	0
207	20250328	162500	2939076401	1952	1952	1952	1952	0
208	20250328	162400	2939076401	1952	1952	1952	1952	0
209	20250328	162300	2939076401	1952	1952	1952	1952	0
210	20250328	162200	2939076401	1952	1952	1952	1952	0
211	20250328	162100	2939076401	1952	1952	1952	1952	0
212	20250328	162000	2939076401	1952	1952	1952	1952	7839
213	20250328	161900	2939076401	1952	1952	1952	1952	0
214	20250328	161800	2939076401	1952	1952	1952	1952	0
215	20250328	161700	2939076401	1952	1952	1952	1952	0
216	20250328	161600	2939076401	1952	1952	1952	1952	0
217	20250328	161500	2939076401	1952	1952	1952	1952	0
218	20250328	161400	2939076401	1952	1952	1952	1952	0
219	20250328	161300	2939076401	1952	1952	1952	1952	0
220	20250328	161200	2939076401	1952	1952	1952	1952	0
221	20250328	161100	2939076401	1952	1952	1952	1952	0
222	20250328	161000	2939076401	1952	1952	1952	1952	0
223	20250328	160900	2939076401	1952	1952	1952	1952	0
224	20250328	160800	2939076401	1952	1952	1952	1952	0
225	20250328	160700	2939076401	1952	1952	1952	1952	0
226	20250328	160600	2939076401	1952	1952	1952	1952	0
227	20250328	160500	2939076401	1952	1952	1952	1952	0
228	20250328	160400	2939076401	1952	1952	1952	1952	0
229	20250328	160300	2939076401	1952	1952	1952	1952	0
230	20250328	160200	2939076401	1952	1952	1952	1952	0
231	20250328	160100	2939076401	1952	1952	1952	1952	0
232	20250328	160000	2939076401	1952	1952	1952	1952	0
233	20250328	155900	2939076401	1952	1952	1952	1952	0
234	20250328	155800	2939076401	1952	1952	1952	1952	0
235	20250328	155700	2939076401	1952	1952	1952	1952	0
236	20250328	155600	2939076401	1952	1952	1952	1952	0
237	20250328	155500	2939076401	1952	1952	1952	1952	0
238	20250328	155400	2939076401	1952	1952	1952	1952	0
239	20250328	155300	2939076401	1952	1952	1952	1952	0
240	20250328	155200	2939076401	1952	1952	1952	1952	0
241	20250328	155100	2939076401	1952	1952	1952	1952	0
242	20250328	155000	2939076401	1952	1952	1952	1952	7839
243	20250328	154900	2939076401	1952	1952	1952	1952	0
244	20250328	154800	2939076401	1952	1952	1952	1952	0
245	20250328	154700	2939076401	1952	1952	1952	1952	0
246	20250328	154600	2939076401	1952	1952	1952	1952	0
247	20250328	154500	2939076401	1952	1952	1952	1952	0
248	20250328	154400	2939076401	1952	1952	1952	1952	0
249	20250328	154300	2939076401	1952	1952	1952	1952	0
250	20250328	154200	2939076401	1952	1952	1952	1952	0
251	20250328	154100	2939076401	1952	1952	1952	1952	0
252	20250328	154000	2939076401	1952	1952	1952	1952	0
253	20250328	153900	2939076401	1952	1952	1952	1952	0
254	20250328	153800	2939076401	1952	1952	1952	1952	0
255	20250328	153700	2939076401	1952	1952	1952	1952	0
256	20250328	153600	2939076401	1952	1952	1952	1952	0
257	20250328	153500	2939076401	1952	1952	1952	1952	0
258	20250328	153400	2939076401	1952	1952	1952	1952	0
259	20250328	153300	2939076401	1952	1952	1952	1952	0
260	20250328	153200	2939076401	1952	1952	1952	1952	0
261	20250328	153100	2939076401	1952	1952	1952	1952	0
262	20250328	153000	2939076401	1952	1952	1952	1952	7839
263	20250328	152900	2923774673	1943	1943	1943	1943	0
264	20250328	152800	2923774673	1943	1943	1943	1943	0
265	20250328	152700	2923774673	1943	1943	1943	1943	0
266	20250328	152600	2923774673	1943	1943	1943	1943	0
267	20250328	152500	2923774673	1943	1943	1943	1943	0
268	20250328	152400	2923774673	1943	1943	1943	1943	0
269	20250328	152300	2923774673	1943	1943	1943	1943	0
270	20250328	152200	2923774673	1943	1943	1943	1943	0
271	20250328	152100	2923774673	1943	1943	1943	1943	0
272	20250328	152000	2923774673	1943	1943	1943	1943	0
273	20250328	151900	2923774673	1943	1939	1950	1939	4598
274	20250328	151800	2914838362	1940	1938	1940	1938	740
275	20250328	151700	2913403474	1939	1939	1939	1939	35
276	20250328	151600	2913335609	1940	1935	1940	1935	1304
277	20250328	151500	2910812259	1934	1935	1935	1934	260
278	20250328	151400	2910309398	1935	1935	1940	1935	519
279	20250328	151300	2909305128	1932	1935	1935	1931	11236
280	20250328	151200	2887589622	1935	1935	1935	1934	4306
281	20250328	151100	2879257514	1935	1946	1946	1935	580
282	20250328	151000	2878132588	1936	1941	1941	1936	1701
283	20250328	150900	2874834487	1947	1947	1947	1947	641
284	20250328	150800	2873586460	1948	1948	1948	1930	594
285	20250328	150700	2872436386	1950	1958	1958	1950	1586
286	20250328	150600	2869334087	1959	1955	1959	1955	5738
287	20250328	150500	2858107333	1955	1946	1955	1935	7860
288	20250328	150400	2842867517	1945	1945	1959	1938	8845
289	20250328	150300	2825590840	1948	1960	1960	1948	10212
290	20250328	150200	2805690962	1961	1961	1961	1948	6100
291	20250328	150100	2793796207	1961	1961	1961	1953	9839
292	20250328	150000	2774538888	1961	1959	1962	1959	7056
293	20250328	145900	2760712540	1956	1957	1958	1956	780
294	20250328	145800	2759185945	1959	1959	1959	1959	0
295	20250328	145700	2759185945	1959	1959	1959	1959	1
296	20250328	145600	2759183986	1959	1959	1959	1958	560
297	20250328	145500	2758087096	1959	1959	1959	1959	5
298	20250328	145400	2758077301	1953	1959	1959	1953	141
299	20250328	145300	2757801922	1953	1953	1953	1953	2054
300	20250328	145200	2753790460	1953	1953	1953	1953	2000
301	20250328	145100	2749884460	1961	1961	1961	1961	1
302	20250328	145000	2749882499	1960	1956	1960	1956	2643
303	20250328	144900	2744712787	1957	1960	1960	1957	506
304	20250328	144800	2743721087	1960	1961	1961	1960	33
305	20250328	144700	2743656405	1961	1953	1961	1953	501
306	20250328	144600	2742677944	1962	1962	1962	1953	58
307	20250328	144500	2742564622	1952	1953	1963	1951	3667
308	20250328	144400	2735377901	1953	1953	1954	1953	144
309	20250328	144300	2735096535	1954	1954	1954	1954	150
310	20250328	144200	2734803435	1961	1951	1961	1951	2
311	20250328	144100	2734799523	1961	1961	1961	1961	86
312	20250328	144000	2734630877	1962	1949	1962	1949	1860
313	20250328	143900	2731004801	1949	1941	1949	1939	9051
314	20250328	143800	2713445232	1941	1941	1949	1939	2632
315	20250328	143700	2708336804	1942	1944	1949	1942	385
316	20250328	143600	2707588760	1944	1947	1949	1944	3851
317	20250328	143500	2700102266	1949	1948	1949	1945	1501
318	20250328	143400	2697178360	1945	1950	1950	1945	3605
319	20250328	143300	2690166480	1950	1950	1950	1950	1671
320	20250328	143200	2686908030	1950	1950	1950	1950	1898
321	20250328	143100	2683206930	1952	1952	1952	1951	107
322	20250328	143000	2682998067	1951	1952	1953	1951	4885
323	20250328	142900	2673467286	1953	1953	1953	1953	1314
324	20250328	142800	2670901044	1951	1953	1953	1951	2507
325	20250328	142700	2666008373	1951	1958	1958	1951	6810
326	20250328	142600	2652694258	1964	1960	1964	1960	175
327	20250328	142500	2652350664	1960	1960	1960	1960	1
328	20250328	142400	2652348704	1960	1960	1960	1958	2026
329	20250328	142300	2648379794	1960	1960	1960	1960	173
330	20250328	142200	2648040714	1963	1964	1964	1963	7164
331	20250328	142100	2633974084	1964	1959	1964	1959	18885
332	20250328	142000	2596927037	1955	1952	1959	1952	942
333	20250328	141900	2595085658	1955	1955	1955	1955	0
334	20250328	141800	2595085658	1955	1957	1957	1952	277
335	20250328	141700	2594544716	1957	1959	1959	1953	68
336	20250328	141600	2594411716	1960	1960	1960	1960	0
337	20250328	141500	2594411716	1960	1960	1960	1960	51
338	20250328	141400	2594311756	1960	1951	1960	1951	13
339	20250328	141300	2594286366	1960	1959	1961	1959	240
340	20250328	141200	2593815944	1959	1955	1959	1950	501
341	20250328	141100	2592838925	1961	1960	1961	1950	4303
342	20250328	141000	2584407400	1960	1959	1960	1955	9111
343	20250328	140900	2566554243	1959	1950	1959	1950	14262
344	20250328	140800	2538675995	1950	1950	1950	1950	10
345	20250328	140700	2538656495	1950	1943	1950	1943	4303
346	20250328	140600	2530272648	1943	1944	1944	1943	977
347	20250328	140500	2528373707	1944	1944	1944	1944	118
348	20250328	140400	2528144315	1944	1944	1944	1944	51
349	20250328	140300	2528045171	1949	1949	1949	1949	1
350	20250328	140200	2528043222	1949	1950	1950	1949	621
351	20250328	140100	2526832892	1949	1949	1950	1949	383
352	20250328	140000	2526086223	1949	1948	1949	1948	1089
353	20250328	135900	2523964370	1943	1943	1944	1943	325
354	20250328	135800	2523332688	1947	1947	1947	1947	733
355	20250328	135700	2521905537	1947	1947	1947	1947	1
356	20250328	135600	2521903590	1946	1939	1946	1938	1223
357	20250328	135500	2519532746	1939	1940	1940	1939	5270
358	20250328	135400	2509309266	1940	1944	1944	1940	1248
359	20250328	135300	2506888118	1947	1947	1947	1947	0
360	20250328	135200	2506888118	1947	1947	1947	1947	0
361	20250328	135100	2506888118	1947	1947	1947	1947	0
362	20250328	135000	2506888118	1947	1936	1947	1936	6
363	20250328	134900	2506876480	1936	1947	1947	1936	1035
364	20250328	134800	2504872698	1947	1949	1949	1947	10
365	20250328	134700	2504853220	1936	1940	1940	1936	2759
366	20250328	134600	2499510707	1950	1950	1950	1950	1
367	20250328	134500	2499508757	1941	1953	1953	1941	209
368	20250328	134400	2499103076	1937	1942	1942	1936	2387
369	20250328	134300	2494472256	1942	1948	1948	1942	882
370	20250328	134200	2492756768	1948	1954	1954	1948	411
371	20250328	134100	2491955708	1948	1954	1954	1948	1542
372	20250328	134000	2488951730	1948	1954	1955	1948	2444
373	20250328	133900	2484185592	1956	1956	1956	1956	0
374	20250328	133800	2484185592	1956	1953	1956	1953	1400
375	20250328	133700	2481449348	1954	1953	1954	1953	476
376	20250328	133600	2480519353	1954	1944	1954	1942	1803
377	20250328	133500	2477015895	1944	1953	1953	1944	3505
378	20250328	133400	2470182185	1953	1952	1953	1952	137
379	20250328	133300	2469914641	1953	1954	1954	1953	576
380	20250328	133200	2468789537	1954	1954	1954	1954	210
381	20250328	133100	2468379197	1954	1954	1954	1954	47
382	20250328	133000	2468287359	1954	1953	1954	1953	1374
383	20250328	132900	2465603445	1953	1958	1960	1953	1465
384	20250328	132800	2462738449	1958	1960	1960	1957	722
385	20250328	132700	2461324221	1959	1959	1960	1959	868
386	20250328	132600	2459623800	1959	1960	1960	1959	998
387	20250328	132500	2457668017	1960	1960	1960	1960	7267
388	20250328	132400	2443424697	1960	1960	1960	1960	18611
389	20250328	132300	2406947137	1959	1959	1959	1959	1751
390	20250328	132200	2403516928	1960	1960	1960	1959	2820
391	20250328	132100	2397989786	1960	1955	1960	1955	7759
392	20250328	132000	2382806080	1955	1955	1956	1955	2995
393	20250328	131900	2376948836	1955	1951	1955	1950	5655
394	20250328	131800	2365915460	1951	1951	1951	1951	602
395	20250328	131700	2364740958	1951	1949	1951	1949	11309
396	20250328	131600	2342698021	1949	1949	1949	1948	3718
397	20250328	131500	2335451647	1949	1949	1949	1949	948
398	20250328	131400	2333603995	1948	1949	1949	1948	1438
399	20250328	131300	2330801495	1946	1946	1949	1946	8600
400	20250328	131200	2314043921	1946	1946	1946	1946	0
401	20250328	131100	2314043921	1946	1945	1946	1944	181
402	20250328	131000	2313691896	1945	1945	1945	1944	102
403	20250328	130900	2313493606	1944	1939	1945	1939	6169
404	20250328	130800	2301499199	1939	1939	1939	1939	73
405	20250328	130700	2301357652	1940	1940	1940	1940	216
406	20250328	130600	2300938612	1940	1941	1941	1940	2079
407	20250328	130500	2296904285	1942	1945	1945	1942	1602
408	20250328	130400	2293790195	1945	1945	1945	1945	0
409	20250328	130300	2293790195	1945	1945	1945	1945	500
410	20250328	130200	2292817695	1945	1945	1945	1945	32
411	20250328	130100	2292755455	1940	1940	1940	1940	0
412	20250328	130000	2292755455	1940	1945	1945	1940	1033
413	20250328	125900	2290750490	1946	1940	1946	1940	9916
414	20250328	125800	2271474634	1940	1941	1941	1940	1002
415	20250328	125700	2269529754	1941	1941	1941	1941	1853
416	20250328	125600	2265933081	1941	1940	1941	1940	510
417	20250328	125500	2264943237	1941	1941	1941	1941	5
418	20250328	125400	2264933532	1937	1937	1937	1937	0
419	20250328	125300	2264933532	1937	1937	1937	1937	0
420	20250328	125200	2264933532	1937	1937	1937	1937	0
421	20250328	125100	2264933532	1937	1937	1937	1937	75
422	20250328	125000	2264788257	1937	1937	1937	1937	0
423	20250328	124900	2264788257	1937	1943	1943	1937	114
424	20250328	124800	2264567433	1943	1943	1943	1943	13
425	20250328	124700	2264542174	1943	1943	1943	1943	30
426	20250328	124600	2264483884	1944	1944	1944	1944	1010
427	20250328	124500	2262520444	1944	1936	1944	1936	1557
428	20250328	124400	2259495367	1935	1941	1941	1935	108
429	20250328	124300	2259285839	1937	1937	1937	1937	2
430	20250328	124200	2259281965	1941	1941	1941	1941	80
431	20250328	124100	2259126685	1941	1941	1941	1941	0
432	20250328	124000	2259126685	1941	1941	1941	1941	16
433	20250328	123900	2259095629	1941	1934	1941	1934	1398
434	20250328	123800	2256388390	1934	1941	1941	1934	306
435	20250328	123700	2255796515	1941	1942	1942	1941	929
436	20250328	123600	2253993297	1942	1942	1942	1942	1
437	20250328	123500	2253991355	1935	1943	1943	1935	344
438	20250328	123400	2253323051	1943	1943	1943	1943	0
439	20250328	123300	2253323051	1943	1941	1943	1941	786
440	20250328	123200	2251796049	1941	1941	1941	1941	1897
441	20250328	123100	2248113972	1941	1941	1941	1941	0
442	20250328	123000	2248113972	1941	1941	1941	1941	0
443	20250328	122900	2248113972	1941	1934	1941	1934	940
444	20250328	122800	2246290462	1934	1934	1934	1934	1200
445	20250328	122700	2243969662	1934	1934	1934	1934	0
446	20250328	122600	2243969662	1934	1934	1934	1934	1
447	20250328	122500	2243967728	1934	1934	1934	1934	25
448	20250328	122400	2243919378	1934	1934	1934	1934	100
449	20250328	122300	2243725978	1934	1934	1934	1934	0
450	20250328	122200	2243725978	1934	1934	1934	1934	0
451	20250328	122100	2243725978	1934	1924	1934	1924	763
452	20250328	122000	2242253906	1924	1924	1924	1924	0
453	20250328	121900	2242253906	1924	1924	1924	1924	595
454	20250328	121800	2241109126	1924	1924	1924	1924	138
455	20250328	121700	2240843614	1924	1924	1924	1924	1
456	20250328	121600	2240841690	1923	1923	1923	1923	0
457	20250328	121500	2240841690	1923	1925	1927	1923	3977
458	20250328	121400	2233190942	1927	1927	1927	1927	0
459	20250328	121300	2233190942	1927	1927	1927	1927	0
460	20250328	121200	2233190942	1927	1927	1927	1927	0
461	20250328	121100	2233190942	1927	1927	1927	1927	4
462	20250328	121000	2233183234	1927	1930	1935	1927	3725
463	20250328	120900	2225997093	1935	1937	1937	1930	91
464	20250328	120800	2225821175	1938	1938	1938	1938	220
465	20250328	120700	2225394815	1930	1937	1937	1930	6
466	20250328	120600	2225383200	1938	1938	1938	1938	33
467	20250328	120500	2225319246	1939	1930	1939	1930	150
468	20250328	120400	2225028847	1930	1934	1934	1930	1024
469	20250328	120300	2223051155	1934	1934	1934	1934	0
470	20250328	120200	2223051155	1934	1944	1944	1934	2326
471	20250328	120100	2218534431	1944	1942	1944	1942	249
472	20250328	120000	2218050871	1934	1935	1935	1934	2290
473	20250328	115900	2213620361	1945	1945	1945	1945	7
474	20250328	115800	2213606746	1935	1936	1936	1935	3693
475	20250328	115700	2206460717	1935	1935	1935	1935	100
476	20250328	115600	2206267217	1934	1947	1947	1934	2339
477	20250328	115500	2201738012	1936	1937	1937	1936	5000
478	20250328	115400	2192058002	1936	1936	1936	1936	211
479	20250328	115300	2191649506	1936	1936	1936	1936	315
480	20250328	115200	2191039666	1941	1941	1941	1941	0
481	20250328	115100	2191039666	1941	1941	1941	1941	1408
482	20250328	115000	2188306738	1941	1949	1949	1941	588
483	20250328	114900	2187161334	1950	1950	1950	1950	124
484	20250328	114800	2186919534	1951	1951	1951	1951	52
485	20250328	114700	2186818082	1951	1937	1951	1937	1100
486	20250328	114600	2184674148	1935	1942	1949	1934	527
487	20250328	114500	2183654200	1950	1951	1951	1942	641
488	20250328	114400	2182404722	1951	1950	1951	1942	507
489	20250328	114300	2181416116	1950	1951	1951	1950	2
490	20250328	114200	2181412215	1950	1942	1951	1942	2323
491	20250328	114100	2176881995	1951	1941	1951	1941	2435
492	20250328	114000	2172134774	1952	1949	1952	1949	5612
493	20250328	113900	2161191256	1945	1937	1945	1937	2609
494	20250328	113800	2156128448	1937	1934	1937	1934	5907
495	20250328	113700	2144696440	1934	1934	1934	1932	165
496	20250328	113600	2144377332	1934	1934	1934	1934	0
497	20250328	113500	2144377332	1934	1932	1934	1932	354
498	20250328	113400	2143693384	1934	1934	1934	1934	0
499	20250328	113300	2143693384	1934	1932	1934	1932	95
500	20250328	113200	2143509824	1935	1932	1935	1932	2519
501	20250328	113100	2138643113	1932	1933	1933	1932	10
502	20250328	113000	2138623790	1934	1934	1934	1934	38
503	20250328	112900	2138550298	1935	1935	1935	1935	122
504	20250328	112800	2138314228	1935	1935	1935	1932	7694
505	20250328	112700	2123436732	1935	1932	1935	1932	662
506	20250328	112600	2122157055	1933	1932	1933	1932	951
507	20250328	112500	2120319379	1932	1924	1933	1924	4049
508	20250328	112400	2112505635	1925	1925	1925	1925	120
509	20250328	112300	2112274635	1924	1917	1924	1917	7359
510	20250328	112200	2098118205	1909	1910	1910	1909	1022
511	20250328	112100	2096167002	1910	1910	1910	1909	515
512	20250328	112000	2095183736	1917	1917	1917	1917	0
513	20250328	111900	2095183736	1917	1916	1917	1916	1071
514	20250328	111800	2093131661	1909	1915	1915	1909	1047
515	20250328	111700	2091131729	1916	1922	1922	1916	9
516	20250328	111600	2091114458	1923	1923	1923	1923	0
517	20250328	111500	2091114458	1923	1923	1923	1923	1
518	20250328	111400	2091112535	1923	1923	1923	1923	30
519	20250328	111300	2091054845	1923	1919	1923	1919	157
520	20250328	111200	2090753558	1910	1910	1910	1910	1
521	20250328	111100	2090751648	1919	1919	1919	1919	1
522	20250328	111000	2090749729	1918	1918	1918	1918	7
523	20250328	110900	2090736303	1918	1918	1918	1918	60
524	20250328	110800	2090621223	1918	1918	1918	1918	117
525	20250328	110700	2090396817	1919	1907	1919	1907	30
526	20250328	110600	2090339595	1907	1908	1908	1907	315
527	20250328	110500	2089738889	1907	1920	1920	1907	254
528	20250328	110400	2089251432	1920	1908	1920	1908	4794
529	20250328	110300	2080058103	1913	1913	1913	1913	10
530	20250328	110200	2080038973	1913	1913	1913	1913	20
531	20250328	110100	2080000713	1913	1920	1920	1903	16728
532	20250328	110000	2048133884	1920	1915	1920	1915	15468
533	20250328	105900	2018472574	1908	1908	1908	1908	2000
534	20250328	105800	2014656574	1915	1916	1916	1915	26
535	20250328	105700	2014606774	1916	1916	1916	1907	27
536	20250328	105600	2014555177	1914	1914	1914	1914	54
537	20250328	105500	2014451821	1917	1914	1917	1914	768
538	20250328	105400	2012979763	1914	1910	1914	1902	14771
539	20250328	105300	1984787689	1909	1910	1910	1909	567
540	20250328	105200	1983704854	1910	1916	1916	1910	976
541	20250328	105100	1981840688	1909	1909	1909	1909	0
542	20250328	105000	1981840688	1909	1909	1909	1909	0
543	20250328	104900	1981840688	1909	1911	1911	1909	390
544	20250328	104800	1981095863	1918	1918	1918	1918	361
545	20250328	104700	1980403465	1919	1911	1919	1908	8121
546	20250328	104600	1964899629	1924	1934	1935	1909	36477
547	20250328	104500	1894959657	1930	1926	1935	1926	21775
548	20250328	104400	1852927252	1926	1930	1930	1926	1505
549	20250328	104300	1850027654	1930	1924	1930	1924	5555
550	20250328	104200	1839334328	1920	1920	1920	1920	3390
551	20250328	104100	1832825528	1920	1920	1920	1917	426
552	20250328	104000	1832007738	1916	1920	1920	1915	597
553	20250328	103900	1830861664	1920	1920	1920	1914	9465
554	20250328	103800	1812695870	1920	1926	1937	1919	21041
555	20250328	103700	1772263121	1937	1935	1937	1923	2586
556	20250328	103600	1767274346	1928	1929	1929	1922	3808
557	20250328	103500	1759933893	1928	1931	1931	1928	3257
558	20250328	103400	1753648695	1941	1941	1941	1941	200
559	20250328	103300	1753260495	1942	1931	1942	1931	1364
560	20250328	103200	1750625830	1931	1934	1935	1931	2610
561	20250328	103100	1745581446	1935	1935	1935	1935	920
562	20250328	103000	1743801246	1936	1943	1943	1936	7187
563	20250328	102900	1729862348	1951	1945	1951	1942	5461
564	20250328	102800	1719234029	1951	1951	1951	1944	6027
565	20250328	102700	1707475482	1951	1957	1957	1948	8453
566	20250328	102600	1690970663	1957	1948	1957	1948	27606
567	20250328	102500	1637039125	1949	1949	1949	1943	50
568	20250328	102400	1636941963	1943	1942	1943	1942	41
569	20250328	102300	1636862338	1942	1942	1942	1942	64
570	20250328	102200	1636738050	1942	1950	1950	1941	1427
571	20250328	102100	1633962198	1950	1955	1955	1949	3159
572	20250328	102000	1627802199	1955	1954	1955	1951	4838
573	20250328	101900	1618344526	1953	1951	1953	1951	1560
574	20250328	101800	1615299872	1951	1952	1954	1951	1277
575	20250328	101700	1612807683	1954	1954	1954	1954	111
576	20250328	101600	1612590789	1951	1953	1955	1949	1332
577	20250328	101500	1609989413	1953	1955	1955	1952	40
578	20250328	101400	1609911218	1955	1949	1955	1949	29075
579	20250328	101300	1553143341	1949	1950	1950	1949	594
580	20250328	101200	1551985080	1950	1950	1950	1950	0
581	20250328	101100	1551985080	1950	1950	1950	1950	1196
582	20250328	101000	1549652880	1950	1948	1950	1934	13978
583	20250328	100900	1522398748	1948	1950	1950	1934	3860
584	20250328	100800	1514917031	1950	1949	1950	1940	3084
585	20250328	100700	1508927931	1950	1950	1950	1950	1283
586	20250328	100600	1506426081	1951	1951	1951	1951	0
587	20250328	100500	1506426081	1951	1947	1952	1941	12474
588	20250328	100400	1482096478	1947	1949	1949	1947	2045
589	20250328	100300	1478112296	1949	1935	1949	1935	17256
590	20250328	100200	1444550860	1944	1945	1945	1934	612
591	20250328	100100	1443362334	1946	1940	1950	1932	17519
592	20250328	100000	1409293647	1940	1931	1944	1931	6080
593	20250328	095900	1397515172	1926	1931	1931	1926	252
594	20250328	095800	1397029394	1934	1934	1934	1934	505
595	20250328	095700	1396052724	1926	1932	1935	1926	6212
596	20250328	095600	1384081469	1932	1940	1940	1932	6206
597	20250328	095500	1372061093	1938	1942	1942	1938	994
598	20250328	095400	1370130945	1944	1940	1945	1937	649
599	20250328	095300	1368869874	1940	1940	1941	1940	109
600	20250328	095200	1368658357	1945	1941	1945	1939	4216
601	20250328	095100	1360465221	1943	1933	1943	1933	1527
602	20250328	095000	1357510994	1932	1926	1932	1925	6821
603	20250328	094900	1344346902	1925	1925	1926	1925	239
604	20250328	094800	1343886683	1922	1933	1933	1922	7626
605	20250328	094700	1329207110	1925	1926	1926	1925	1603
606	20250328	094600	1326121331	1928	1928	1928	1926	3922
607	20250328	094500	1318562300	1935	1942	1943	1928	10248
608	20250328	094400	1298736995	1941	1936	1941	1929	2059
609	20250328	094300	1294756671	1936	1942	1946	1936	5633
610	20250328	094200	1283838731	1935	1946	1946	1935	1045
611	20250328	094100	1281814194	1934	1938	1952	1934	21676
612	20250328	094000	1239612444	1938	1926	1939	1926	14180
613	20250328	093900	1212143062	1929	1916	1935	1913	6956
614	20250328	093800	1198820165	1915	1914	1920	1914	1344
615	20250328	093700	1196244713	1920	1927	1927	1914	209
616	20250328	093600	1195843704	1928	1930	1930	1917	1752
617	20250328	093500	1192476750	1918	1933	1934	1918	4770
618	20250328	093400	1183315320	1918	1923	1935	1918	3251
619	20250328	093300	1177032123	1937	1926	1938	1915	5288
620	20250328	093200	1166843608	1915	1923	1930	1913	6539
621	20250328	093100	1154301962	1919	1925	1930	1919	14801
622	20250328	093000	1125786196	1927	1920	1927	1919	16470
623	20250328	092900	1094105257	1920	1933	1933	1916	21991
624	20250328	092800	1051733031	1933	1951	1951	1933	12536
625	20250328	092700	1027349922	1952	1953	1962	1951	35086
626	20250328	092600	958658436	1953	1948	1953	1948	7376
627	20250328	092500	944274561	1949	1948	1955	1938	28034
628	20250328	092400	889634476	1950	1950	1955	1926	77644
629	20250328	092300	738375426	1946	1938	1951	1929	23374
630	20250328	092200	692955853	1940	1921	1940	1921	9296
631	20250328	092100	675048721	1921	1936	1948	1920	25480
632	20250328	092000	625888114	1951	1963	1963	1932	24965
633	20250328	091900	577399914	1968	1925	1969	1925	91435
634	20250328	091800	399143174	1920	1925	1937	1911	39011
635	20250328	091700	323913488	1925	1889	1929	1881	41584
636	20250328	091600	244557396	1889	1880	1895	1880	9268
637	20250328	091500	227061811	1880	1856	1890	1856	48222
638	20250328	091400	136788731	1856	1839	1856	1839	14862
639	20250328	091300	109263213	1840	1833	1840	1831	2751
640	20250328	091200	104224699	1831	1844	1844	1831	221
641	20250328	091100	103820005	1832	1832	1844	1832	132
642	20250328	091000	103578169	1830	1850	1850	1830	1708
643	20250328	090900	100419464	1850	1850	1850	1850	2070
644	20250328	090800	96589964	1850	1828	1850	1827	15288
645	20250328	090700	68423013	1840	1840	1840	1839	502
646	20250328	090600	67499833	1835	1847	1847	1835	735
647	20250328	090500	66148000	1847	1827	1847	1827	5454
648	20250328	090400	56145123	1827	1827	1827	1827	1
649	20250328	090300	56143296	1823	1814	1827	1814	914
650	20250328	090200	54477340	1823	1824	1824	1810	11362
651	20250328	090100	33803368	1853	1821	1854	1819	8935
652	20250328	090000	17280790	1821	1825	1826	1820	9374