KissMeData/290520/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	210700	194983604	1944	1944	1944	1944	2158
3	20250324	210600	194983604	1944	1944	1944	1944	0
4	20250324	210500	194983604	1944	1944	1944	1944	0
5	20250324	210400	194983604	1944	1944	1944	1944	0
6	20250324	210300	194983604	1944	1944	1944	1944	0
7	20250324	210200	194983604	1944	1944	1944	1944	0
8	20250324	210100	194983604	1944	1944	1944	1944	0
9	20250324	210000	194983604	1944	1944	1944	1944	0
10	20250324	205900	194983604	1944	1944	1944	1944	0
11	20250324	205800	194983604	1944	1944	1944	1944	0
12	20250324	205700	194983604	1944	1944	1944	1944	0
13	20250324	205600	194983604	1944	1944	1944	1944	0
14	20250324	205500	194983604	1944	1944	1944	1944	0
15	20250324	205400	194983604	1944	1944	1944	1944	0
16	20250324	205300	194983604	1944	1944	1944	1944	0
17	20250324	205200	194983604	1944	1944	1944	1944	0
18	20250324	205100	194983604	1944	1944	1944	1944	0
19	20250324	205000	194983604	1944	1944	1944	1944	0
20	20250324	204900	194983604	1944	1944	1944	1944	0
21	20250324	204800	194983604	1944	1944	1944	1944	0
22	20250324	204700	194983604	1944	1944	1944	1944	0
23	20250324	204600	194983604	1944	1944	1944	1944	0
24	20250324	204500	194983604	1944	1944	1944	1944	0
25	20250324	204400	194983604	1944	1944	1944	1944	0
26	20250324	204300	194983604	1944	1944	1944	1944	0
27	20250324	204200	194983604	1944	1944	1944	1944	0
28	20250324	204100	194983604	1944	1944	1944	1944	0
29	20250324	204000	194983604	1944	1944	1944	1944	0
30	20250324	203900	194983604	1944	1944	1944	1944	0
31	20250324	203800	194983604	1944	1944	1944	1944	0
32	20250324	203700	194983604	1944	1944	1944	1944	2158
33	20250324	203600	194983604	1944	1944	1944	1944	0
34	20250324	203500	194983604	1944	1944	1944	1944	0
35	20250324	203400	194983604	1944	1944	1944	1944	0
36	20250324	203300	194983604	1944	1944	1944	1944	0
37	20250324	203200	194983604	1944	1944	1944	1944	0
38	20250324	203100	194983604	1944	1944	1944	1944	0
39	20250324	203000	194983604	1944	1944	1944	1944	0
40	20250324	202900	194983604	1944	1944	1944	1944	0
41	20250324	202800	194983604	1944	1944	1944	1944	0
42	20250324	202700	194983604	1944	1944	1944	1944	0
43	20250324	202600	194983604	1944	1944	1944	1944	0
44	20250324	202500	194983604	1944	1944	1944	1944	0
45	20250324	202400	194983604	1944	1944	1944	1944	0
46	20250324	202300	194983604	1944	1944	1944	1944	0
47	20250324	202200	194983604	1944	1944	1944	1944	0
48	20250324	202100	194983604	1944	1944	1944	1944	0
49	20250324	202000	194983604	1944	1944	1944	1944	0
50	20250324	201900	194983604	1944	1944	1944	1944	0
51	20250324	201800	194983604	1944	1944	1944	1944	0
52	20250324	201700	194983604	1944	1944	1944	1944	0
53	20250324	201600	194983604	1944	1944	1944	1944	0
54	20250324	201500	194983604	1944	1944	1944	1944	0
55	20250324	201400	194983604	1944	1944	1944	1944	0
56	20250324	201300	194983604	1944	1944	1944	1944	0
57	20250324	201200	194983604	1944	1944	1944	1944	0
58	20250324	201100	194983604	1944	1944	1944	1944	0
59	20250324	201000	194983604	1944	1944	1944	1944	0
60	20250324	200900	194983604	1944	1944	1944	1944	0
61	20250324	200800	194983604	1944	1944	1944	1944	0
62	20250324	200700	194983604	1944	1944	1944	1944	2158
63	20250324	200600	194983604	1944	1944	1944	1944	0
64	20250324	200500	194983604	1944	1944	1944	1944	0
65	20250324	200400	194983604	1944	1944	1944	1944	0
66	20250324	200300	194983604	1944	1944	1944	1944	0
67	20250324	200200	194983604	1944	1944	1944	1944	0
68	20250324	200100	194983604	1944	1944	1944	1944	0
69	20250324	200000	194983604	1944	1944	1944	1944	0
70	20250324	195900	194983604	1944	1944	1944	1944	0
71	20250324	195800	194983604	1944	1944	1944	1944	0
72	20250324	195700	194983604	1944	1944	1944	1944	0
73	20250324	195600	194983604	1944	1944	1944	1944	0
74	20250324	195500	194983604	1944	1944	1944	1944	0
75	20250324	195400	194983604	1944	1944	1944	1944	0
76	20250324	195300	194983604	1944	1944	1944	1944	0
77	20250324	195200	194983604	1944	1944	1944	1944	0
78	20250324	195100	194983604	1944	1944	1944	1944	0
79	20250324	195000	194983604	1944	1944	1944	1944	0
80	20250324	194900	194983604	1944	1944	1944	1944	0
81	20250324	194800	194983604	1944	1944	1944	1944	0
82	20250324	194700	194983604	1944	1944	1944	1944	0
83	20250324	194600	194983604	1944	1944	1944	1944	0
84	20250324	194500	194983604	1944	1944	1944	1944	0
85	20250324	194400	194983604	1944	1944	1944	1944	0
86	20250324	194300	194983604	1944	1944	1944	1944	0
87	20250324	194200	194983604	1944	1944	1944	1944	0
88	20250324	194100	194983604	1944	1944	1944	1944	0
89	20250324	194000	194983604	1944	1944	1944	1944	0
90	20250324	193900	194983604	1944	1944	1944	1944	0
91	20250324	193800	194983604	1944	1944	1944	1944	0
92	20250324	193700	194983604	1944	1944	1944	1944	2158
93	20250324	193600	194983604	1944	1944	1944	1944	0
94	20250324	193500	194983604	1944	1944	1944	1944	0
95	20250324	193400	194983604	1944	1944	1944	1944	0
96	20250324	193300	194983604	1944	1944	1944	1944	0
97	20250324	193200	194983604	1944	1944	1944	1944	0
98	20250324	193100	194983604	1944	1944	1944	1944	0
99	20250324	193000	194983604	1944	1944	1944	1944	0
100	20250324	192900	194983604	1944	1944	1944	1944	0
101	20250324	192800	194983604	1944	1944	1944	1944	0
102	20250324	192700	194983604	1944	1944	1944	1944	0
103	20250324	192600	194983604	1944	1944	1944	1944	0
104	20250324	192500	194983604	1944	1944	1944	1944	0
105	20250324	192400	194983604	1944	1944	1944	1944	0
106	20250324	192300	194983604	1944	1944	1944	1944	0
107	20250324	192200	194983604	1944	1944	1944	1944	0
108	20250324	192100	194983604	1944	1944	1944	1944	0
109	20250324	192000	194983604	1944	1944	1944	1944	0
110	20250324	191900	194983604	1944	1944	1944	1944	0
111	20250324	191800	194983604	1944	1944	1944	1944	0
112	20250324	191700	194983604	1944	1944	1944	1944	0
113	20250324	191600	194983604	1944	1944	1944	1944	0
114	20250324	191500	194983604	1944	1944	1944	1944	0
115	20250324	191400	194983604	1944	1944	1944	1944	0
116	20250324	191300	194983604	1944	1944	1944	1944	0
117	20250324	191200	194983604	1944	1944	1944	1944	0
118	20250324	191100	194983604	1944	1944	1944	1944	0
119	20250324	191000	194983604	1944	1944	1944	1944	0
120	20250324	190900	194983604	1944	1944	1944	1944	0
121	20250324	190800	194983604	1944	1944	1944	1944	0
122	20250324	190700	194983604	1944	1944	1944	1944	2158
123	20250324	190600	194983604	1944	1944	1944	1944	0
124	20250324	190500	194983604	1944	1944	1944	1944	0
125	20250324	190400	194983604	1944	1944	1944	1944	0
126	20250324	190300	194983604	1944	1944	1944	1944	0
127	20250324	190200	194983604	1944	1944	1944	1944	0
128	20250324	190100	194983604	1944	1944	1944	1944	0
129	20250324	190000	194983604	1944	1944	1944	1944	0
130	20250324	185900	194983604	1944	1944	1944	1944	0
131	20250324	185800	194983604	1944	1944	1944	1944	0
132	20250324	185700	194983604	1944	1944	1944	1944	0
133	20250324	185600	194983604	1944	1944	1944	1944	0
134	20250324	185500	194983604	1944	1944	1944	1944	0
135	20250324	185400	194983604	1944	1944	1944	1944	0
136	20250324	185300	194983604	1944	1944	1944	1944	0
137	20250324	185200	194983604	1944	1944	1944	1944	0
138	20250324	185100	194983604	1944	1944	1944	1944	0
139	20250324	185000	194983604	1944	1944	1944	1944	0
140	20250324	184900	194983604	1944	1944	1944	1944	0
141	20250324	184800	194983604	1944	1944	1944	1944	0
142	20250324	184700	194983604	1944	1944	1944	1944	0
143	20250324	184600	194983604	1944	1944	1944	1944	0
144	20250324	184500	194983604	1944	1944	1944	1944	0
145	20250324	184400	194983604	1944	1944	1944	1944	0
146	20250324	184300	194983604	1944	1944	1944	1944	0
147	20250324	184200	194983604	1944	1944	1944	1944	0
148	20250324	184100	194983604	1944	1944	1944	1944	0
149	20250324	184000	194983604	1944	1944	1944	1944	0
150	20250324	183900	194983604	1944	1944	1944	1944	0
151	20250324	183800	194983604	1944	1944	1944	1944	0
152	20250324	183700	194983604	1944	1944	1944	1944	2158
153	20250324	183600	194983604	1944	1944	1944	1944	0
154	20250324	183500	194983604	1944	1944	1944	1944	0
155	20250324	183400	194983604	1944	1944	1944	1944	0
156	20250324	183300	194983604	1944	1944	1944	1944	0
157	20250324	183200	194983604	1944	1944	1944	1944	0
158	20250324	183100	194983604	1944	1944	1944	1944	0
159	20250324	183000	194983604	1944	1944	1944	1944	0
160	20250324	182900	194983604	1944	1944	1944	1944	0
161	20250324	182800	194983604	1944	1944	1944	1944	0
162	20250324	182700	194983604	1944	1944	1944	1944	0
163	20250324	182600	194983604	1944	1944	1944	1944	0
164	20250324	182500	194983604	1944	1944	1944	1944	0
165	20250324	182400	194983604	1944	1944	1944	1944	0
166	20250324	182300	194983604	1944	1944	1944	1944	0
167	20250324	182200	194983604	1944	1944	1944	1944	0
168	20250324	182100	194983604	1944	1944	1944	1944	0
169	20250324	182000	194983604	1944	1944	1944	1944	0
170	20250324	181900	194983604	1944	1944	1944	1944	0
171	20250324	181800	194983604	1944	1944	1944	1944	0
172	20250324	181700	194983604	1944	1944	1944	1944	0
173	20250324	181600	194983604	1944	1944	1944	1944	0
174	20250324	181500	194983604	1944	1944	1944	1944	0
175	20250324	181400	194983604	1944	1944	1944	1944	0
176	20250324	181300	194983604	1944	1944	1944	1944	0
177	20250324	181200	194983604	1944	1944	1944	1944	0
178	20250324	181100	194983604	1944	1944	1944	1944	0
179	20250324	181000	194983604	1944	1944	1944	1944	0
180	20250324	180900	194983604	1944	1944	1944	1944	0
181	20250324	180800	194983604	1944	1944	1944	1944	0
182	20250324	180700	194983604	1944	1944	1944	1944	2158
183	20250324	180600	194983604	1944	1944	1944	1944	0
184	20250324	180500	194983604	1944	1944	1944	1944	0
185	20250324	180400	194983604	1944	1944	1944	1944	0
186	20250324	180300	194983604	1944	1944	1944	1944	0
187	20250324	180200	194983604	1944	1944	1944	1944	0
188	20250324	180100	194983604	1944	1944	1944	1944	0
189	20250324	180000	194983604	1944	1944	1944	1944	0
190	20250324	175900	194983604	1944	1944	1944	1944	0
191	20250324	175800	194983604	1944	1944	1944	1944	0
192	20250324	175700	194983604	1944	1944	1944	1944	0
193	20250324	175600	194983604	1944	1944	1944	1944	0
194	20250324	175500	194983604	1944	1944	1944	1944	0
195	20250324	175400	194983604	1944	1944	1944	1944	0
196	20250324	175300	194983604	1944	1944	1944	1944	0
197	20250324	175200	194983604	1944	1944	1944	1944	0
198	20250324	175100	194983604	1944	1944	1944	1944	0
199	20250324	175000	194983604	1944	1944	1944	1944	0
200	20250324	174900	194983604	1944	1944	1944	1944	0
201	20250324	174800	194983604	1944	1944	1944	1944	0
202	20250324	174700	194983604	1944	1944	1944	1944	0
203	20250324	174600	194983604	1944	1944	1944	1944	0
204	20250324	174500	194983604	1944	1944	1944	1944	0
205	20250324	174400	194983604	1944	1944	1944	1944	0
206	20250324	174300	194983604	1944	1944	1944	1944	0
207	20250324	174200	194983604	1944	1944	1944	1944	0
208	20250324	174100	194983604	1944	1944	1944	1944	0
209	20250324	174000	194983604	1944	1944	1944	1944	0
210	20250324	173900	194983604	1944	1944	1944	1944	0
211	20250324	173800	194983604	1944	1944	1944	1944	0
212	20250324	173700	194983604	1944	1944	1944	1944	2158
213	20250324	173600	194983604	1944	1944	1944	1944	0
214	20250324	173500	194983604	1944	1944	1944	1944	0
215	20250324	173400	194983604	1944	1944	1944	1944	0
216	20250324	173300	194983604	1944	1944	1944	1944	0
217	20250324	173200	194983604	1944	1944	1944	1944	0
218	20250324	173100	194983604	1944	1944	1944	1944	0
219	20250324	173000	194983604	1944	1944	1944	1944	0
220	20250324	172900	194983604	1944	1944	1944	1944	0
221	20250324	172800	194983604	1944	1944	1944	1944	0
222	20250324	172700	194983604	1944	1944	1944	1944	0
223	20250324	172600	194983604	1944	1944	1944	1944	0
224	20250324	172500	194983604	1944	1944	1944	1944	0
225	20250324	172400	194983604	1944	1944	1944	1944	0
226	20250324	172300	194983604	1944	1944	1944	1944	0
227	20250324	172200	194983604	1944	1944	1944	1944	0
228	20250324	172100	194983604	1944	1944	1944	1944	0
229	20250324	172000	194983604	1944	1944	1944	1944	0
230	20250324	171900	194983604	1944	1944	1944	1944	0
231	20250324	171800	194983604	1944	1944	1944	1944	0
232	20250324	171700	194983604	1944	1944	1944	1944	0
233	20250324	171600	194983604	1944	1944	1944	1944	0
234	20250324	171500	194983604	1944	1944	1944	1944	0
235	20250324	171400	194983604	1944	1944	1944	1944	0
236	20250324	171300	194983604	1944	1944	1944	1944	0
237	20250324	171200	194983604	1944	1944	1944	1944	0
238	20250324	171100	194983604	1944	1944	1944	1944	0
239	20250324	171000	194983604	1944	1944	1944	1944	0
240	20250324	170900	194983604	1944	1944	1944	1944	0
241	20250324	170800	194983604	1944	1944	1944	1944	0
242	20250324	170700	194983604	1944	1944	1944	1944	2158
243	20250324	170600	194983604	1944	1944	1944	1944	0
244	20250324	170500	194983604	1944	1944	1944	1944	0
245	20250324	170400	194983604	1944	1944	1944	1944	0
246	20250324	170300	194983604	1944	1944	1944	1944	0
247	20250324	170200	194983604	1944	1944	1944	1944	0
248	20250324	170100	194983604	1944	1944	1944	1944	0
249	20250324	170000	194983604	1944	1944	1944	1944	0
250	20250324	165900	194983604	1944	1944	1944	1944	0
251	20250324	165800	194983604	1944	1944	1944	1944	0
252	20250324	165700	194983604	1944	1944	1944	1944	0
253	20250324	165600	194983604	1944	1944	1944	1944	0
254	20250324	165500	194983604	1944	1944	1944	1944	0
255	20250324	165400	194983604	1944	1944	1944	1944	0
256	20250324	165300	194983604	1944	1944	1944	1944	0
257	20250324	165200	194983604	1944	1944	1944	1944	0
258	20250324	165100	194983604	1944	1944	1944	1944	0
259	20250324	165000	194983604	1944	1944	1944	1944	0
260	20250324	164900	194983604	1944	1944	1944	1944	0
261	20250324	164800	194983604	1944	1944	1944	1944	0
262	20250324	164700	194983604	1944	1944	1944	1944	0
263	20250324	164600	194983604	1944	1944	1944	1944	0
264	20250324	164500	194983604	1944	1944	1944	1944	0
265	20250324	164400	194983604	1944	1944	1944	1944	0
266	20250324	164300	194983604	1944	1944	1944	1944	0
267	20250324	164200	194983604	1944	1944	1944	1944	0
268	20250324	164100	194983604	1944	1944	1944	1944	0
269	20250324	164000	194983604	1944	1944	1944	1944	0
270	20250324	163900	194983604	1944	1944	1944	1944	0
271	20250324	163800	194983604	1944	1944	1944	1944	0
272	20250324	163700	194983604	1944	1944	1944	1944	2158
273	20250324	163600	194983604	1944	1944	1944	1944	0
274	20250324	163500	194983604	1944	1944	1944	1944	0
275	20250324	163400	194983604	1944	1944	1944	1944	0
276	20250324	163300	194983604	1944	1944	1944	1944	0
277	20250324	163200	194983604	1944	1944	1944	1944	0
278	20250324	163100	194983604	1944	1944	1944	1944	0
279	20250324	163000	194983604	1944	1944	1944	1944	0
280	20250324	162900	194983604	1944	1944	1944	1944	0
281	20250324	162800	194983604	1944	1944	1944	1944	0
282	20250324	162700	194983604	1944	1944	1944	1944	0
283	20250324	162600	194983604	1944	1944	1944	1944	0
284	20250324	162500	194983604	1944	1944	1944	1944	0
285	20250324	162400	194983604	1944	1944	1944	1944	0
286	20250324	162300	194983604	1944	1944	1944	1944	0
287	20250324	162200	194983604	1944	1944	1944	1944	0
288	20250324	162100	194983604	1944	1944	1944	1944	0
289	20250324	162000	194983604	1944	1944	1944	1944	0
290	20250324	161900	194983604	1944	1944	1944	1944	0
291	20250324	161800	194983604	1944	1944	1944	1944	0
292	20250324	161700	194983604	1944	1944	1944	1944	0
293	20250324	161600	194983604	1944	1944	1944	1944	0
294	20250324	161500	194983604	1944	1944	1944	1944	0
295	20250324	161400	194983604	1944	1944	1944	1944	0
296	20250324	161300	194983604	1944	1944	1944	1944	0
297	20250324	161200	194983604	1944	1944	1944	1944	0
298	20250324	161100	194983604	1944	1944	1944	1944	0
299	20250324	161000	194983604	1944	1944	1944	1944	0
300	20250324	160900	194983604	1944	1944	1944	1944	0
301	20250324	160800	194983604	1944	1944	1944	1944	0
302	20250324	160700	194983604	1944	1944	1944	1944	2158
303	20250324	160600	194983604	1944	1944	1944	1944	0
304	20250324	160500	194983604	1944	1944	1944	1944	0
305	20250324	160400	194983604	1944	1944	1944	1944	0
306	20250324	160300	194983604	1944	1944	1944	1944	0
307	20250324	160200	194983604	1944	1944	1944	1944	0
308	20250324	160100	194983604	1944	1944	1944	1944	0
309	20250324	160000	194983604	1944	1944	1944	1944	0
310	20250324	155900	194983604	1944	1944	1944	1944	0
311	20250324	155800	194983604	1944	1944	1944	1944	0
312	20250324	155700	194983604	1944	1944	1944	1944	0
313	20250324	155600	194983604	1944	1944	1944	1944	0
314	20250324	155500	194983604	1944	1944	1944	1944	0
315	20250324	155400	194983604	1944	1944	1944	1944	0
316	20250324	155300	194983604	1944	1944	1944	1944	0
317	20250324	155200	194983604	1944	1944	1944	1944	0
318	20250324	155100	194983604	1944	1944	1944	1944	0
319	20250324	155000	194983604	1944	1944	1944	1944	0
320	20250324	154900	194983604	1944	1944	1944	1944	0
321	20250324	154800	194983604	1944	1944	1944	1944	0
322	20250324	154700	194983604	1944	1944	1944	1944	0
323	20250324	154600	194983604	1944	1944	1944	1944	0
324	20250324	154500	194983604	1944	1944	1944	1944	0
325	20250324	154400	194983604	1944	1944	1944	1944	0
326	20250324	154300	194983604	1944	1944	1944	1944	0
327	20250324	154200	194983604	1944	1944	1944	1944	0
328	20250324	154100	194983604	1944	1944	1944	1944	0
329	20250324	154000	194983604	1944	1944	1944	1944	0
330	20250324	153900	194983604	1944	1944	1944	1944	0
331	20250324	153800	194983604	1944	1944	1944	1944	0
332	20250324	153700	194983604	1944	1944	1944	1944	2158
333	20250324	153600	194983604	1944	1944	1944	1944	0
334	20250324	153500	194983604	1944	1944	1944	1944	0
335	20250324	153400	194983604	1944	1944	1944	1944	0
336	20250324	153300	194983604	1944	1944	1944	1944	0
337	20250324	153200	194983604	1944	1944	1944	1944	0
338	20250324	153100	194983604	1944	1944	1944	1944	0
339	20250324	153000	194983604	1944	1944	1944	1944	2158
340	20250324	152900	190788452	1955	1955	1955	1955	0
341	20250324	152800	190788452	1955	1955	1955	1955	0
342	20250324	152700	190788452	1955	1955	1955	1955	0
343	20250324	152600	190788452	1955	1955	1955	1955	0
344	20250324	152500	190788452	1955	1955	1955	1955	0
345	20250324	152400	190788452	1955	1955	1955	1955	0
346	20250324	152300	190788452	1955	1955	1955	1955	0
347	20250324	152200	190788452	1955	1955	1955	1955	0
348	20250324	152100	190788452	1955	1955	1955	1955	0
349	20250324	152000	190788452	1955	1955	1955	1955	0
350	20250324	151900	190788452	1955	1947	1955	1947	71
351	20250324	151800	190650207	1962	1962	1962	1962	0
352	20250324	151700	190650207	1962	1962	1962	1962	0
353	20250324	151600	190650207	1962	1946	1962	1946	1065
354	20250324	151500	188576651	1947	1947	1947	1947	633
355	20250324	151400	187344200	1947	1947	1947	1947	900
356	20250324	151300	185591900	1947	1947	1947	1947	999
357	20250324	151200	183646847	1961	1947	1961	1947	17
358	20250324	151100	183613734	1947	1946	1963	1946	1160
359	20250324	151000	181355938	1948	1949	1949	1948	1392
360	20250324	150900	178643930	1949	1951	1951	1949	2718
361	20250324	150800	173343242	1965	1964	1965	1964	10
362	20250324	150700	173323600	1967	1967	1967	1967	0
363	20250324	150600	173323600	1967	1967	1967	1967	0
364	20250324	150500	173323600	1967	1967	1967	1967	0
365	20250324	150400	173323600	1967	1967	1967	1967	0
366	20250324	150300	173323600	1967	1967	1967	1967	0
367	20250324	150200	173323600	1967	1967	1967	1967	0
368	20250324	150100	173323600	1967	1967	1967	1967	0
369	20250324	150000	173323600	1967	1967	1967	1967	0
370	20250324	145900	173323600	1967	1967	1967	1967	0
371	20250324	145800	173323600	1967	1967	1967	1967	0
372	20250324	145700	173323600	1967	1967	1967	1967	0
373	20250324	145600	173323600	1967	1967	1967	1967	0
374	20250324	145500	173323600	1967	1967	1967	1967	0
375	20250324	145400	173323600	1967	1967	1967	1967	0
376	20250324	145300	173323600	1967	1950	1967	1950	305
377	20250324	145200	172728765	1950	1950	1950	1950	26
378	20250324	145100	172678065	1962	1962	1962	1962	1
379	20250324	145000	172676103	1950	1950	1950	1950	30
380	20250324	144900	172617603	1970	1970	1970	1970	0
381	20250324	144800	172617603	1970	1970	1970	1970	0
382	20250324	144700	172617603	1970	1970	1970	1970	0
383	20250324	144600	172617603	1970	1970	1970	1970	0
384	20250324	144500	172617603	1970	1970	1970	1970	1
385	20250324	144400	172615633	1946	1970	1970	1946	161
386	20250324	144300	172302303	1946	1947	1947	1946	50
387	20250324	144200	172204988	1976	1976	1976	1976	0
388	20250324	144100	172204988	1976	1946	1976	1946	6
389	20250324	144000	172193282	1946	1948	1948	1946	2500
390	20250324	143900	167324406	1948	1959	1959	1948	1597
391	20250324	143800	164210460	1966	1966	1966	1966	0
392	20250324	143700	164210460	1966	1967	1967	1966	13
393	20250324	143600	164184901	1969	1969	1969	1969	0
394	20250324	143500	164184901	1969	1969	1969	1969	0
395	20250324	143400	164184901	1969	1969	1969	1969	0
396	20250324	143300	164184901	1969	1969	1969	1969	0
397	20250324	143200	164184901	1969	1969	1969	1969	0
398	20250324	143100	164184901	1969	1969	1969	1969	0
399	20250324	143000	164184901	1969	1969	1969	1969	0
400	20250324	142900	164184901	1969	1969	1969	1969	0
401	20250324	142800	164184901	1969	1969	1969	1969	0
402	20250324	142700	164184901	1969	1969	1969	1969	0
403	20250324	142600	164184901	1969	1964	1969	1964	214
404	20250324	142500	163764550	1964	1964	1964	1964	0
405	20250324	142400	163764550	1964	1964	1964	1964	1
406	20250324	142300	163762586	1959	1959	1959	1959	0
407	20250324	142200	163762586	1959	1959	1959	1959	0
408	20250324	142100	163762586	1959	1958	1959	1958	121
409	20250324	142000	163525552	1959	1959	1959	1959	0
410	20250324	141900	163525552	1959	1959	1959	1959	0
411	20250324	141800	163525552	1959	1959	1959	1959	50
412	20250324	141700	163427602	1959	1959	1959	1959	2
413	20250324	141600	163423684	1959	1959	1959	1959	0
414	20250324	141500	163423684	1959	1959	1959	1959	2
415	20250324	141400	163419766	1947	1947	1947	1947	563
416	20250324	141300	162323605	1959	1959	1959	1959	0
417	20250324	141200	162323605	1959	1959	1959	1959	0
418	20250324	141100	162323605	1959	1948	1959	1948	4
419	20250324	141000	162315802	1948	1948	1948	1948	0
420	20250324	140900	162315802	1948	1948	1948	1948	1720
421	20250324	140800	158965242	1948	1948	1948	1948	196
422	20250324	140700	158583434	1948	1947	1948	1947	1694
423	20250324	140600	155284312	1947	1957	1957	1947	229
424	20250324	140500	154838419	1947	1947	1947	1947	0
425	20250324	140400	154838419	1947	1947	1947	1947	0
426	20250324	140300	154838419	1947	1947	1947	1947	0
427	20250324	140200	154838419	1947	1947	1947	1947	0
428	20250324	140100	154838419	1947	1951	1951	1947	2000
429	20250324	140000	150940533	1950	1950	1950	1950	21
430	20250324	135900	150899583	1950	1950	1950	1950	1000
431	20250324	135800	148949583	1950	1950	1950	1950	61
432	20250324	135700	148830633	1952	1952	1952	1952	0
433	20250324	135600	148830633	1952	1952	1952	1952	0
434	20250324	135500	148830633	1952	1952	1952	1952	0
435	20250324	135400	148830633	1952	1952	1952	1952	1
436	20250324	135300	148828681	1951	1951	1951	1951	0
437	20250324	135200	148828681	1951	1952	1952	1951	35
438	20250324	135100	148760385	1976	1976	1976	1976	0
439	20250324	135000	148760385	1976	1976	1976	1976	0
440	20250324	134900	148760385	1976	1976	1976	1976	0
441	20250324	134800	148760385	1976	1976	1976	1976	0
442	20250324	134700	148760385	1976	1976	1976	1976	0
443	20250324	134600	148760385	1976	1976	1976	1976	0
444	20250324	134500	148760385	1976	1976	1976	1976	0
445	20250324	134400	148760385	1976	1976	1976	1976	0
446	20250324	134300	148760385	1976	1976	1976	1976	0
447	20250324	134200	148760385	1976	1976	1976	1976	0
448	20250324	134100	148760385	1976	1976	1976	1976	0
449	20250324	134000	148760385	1976	1976	1976	1976	0
450	20250324	133900	148760385	1976	1976	1976	1976	0
451	20250324	133800	148760385	1976	1976	1976	1976	0
452	20250324	133700	148760385	1976	1976	1976	1976	0
453	20250324	133600	148760385	1976	1976	1976	1976	1
454	20250324	133500	148758409	1959	1959	1959	1959	1
455	20250324	133400	148756450	1955	1955	1955	1955	500
456	20250324	133300	147778950	1959	1970	1970	1959	1068
457	20250324	133200	145686620	1977	1977	1977	1977	0
458	20250324	133100	145686620	1977	1977	1977	1977	1
459	20250324	133000	145684643	1970	1959	1970	1959	63
460	20250324	132900	145560940	1959	1959	1959	1959	1000
461	20250324	132800	143601940	1959	1959	1959	1959	1004
462	20250324	132700	141635104	1959	1960	1960	1950	501
463	20250324	132600	140657590	1960	1960	1960	1960	0
464	20250324	132500	140657590	1960	1960	1960	1960	0
465	20250324	132400	140657590	1960	1960	1960	1960	1
466	20250324	132300	140655630	1964	1964	1964	1964	1
467	20250324	132200	140653666	1960	1960	1960	1960	0
468	20250324	132100	140653666	1960	1960	1960	1960	24
469	20250324	132000	140606626	1963	1963	1963	1963	0
470	20250324	131900	140606626	1963	1963	1963	1963	0
471	20250324	131800	140606626	1963	1963	1963	1963	0
472	20250324	131700	140606626	1963	1963	1963	1963	70
473	20250324	131600	140469216	1970	1970	1970	1970	0
474	20250324	131500	140469216	1970	1970	1970	1970	0
475	20250324	131400	140469216	1970	1970	1970	1970	0
476	20250324	131300	140469216	1970	1970	1970	1970	0
477	20250324	131200	140469216	1970	1970	1970	1970	0
478	20250324	131100	140469216	1970	1970	1970	1970	0
479	20250324	131000	140469216	1970	1970	1970	1970	0
480	20250324	130900	140469216	1970	1970	1970	1970	1
481	20250324	130800	140467246	1960	1960	1960	1960	1
482	20250324	130700	140465286	1970	1970	1970	1970	0
483	20250324	130600	140465286	1970	1970	1970	1970	0
484	20250324	130500	140465286	1970	1970	1970	1970	0
485	20250324	130400	140465286	1970	1970	1970	1970	10
486	20250324	130300	140445586	1971	1971	1971	1971	0
487	20250324	130200	140445586	1971	1971	1971	1971	0
488	20250324	130100	140445586	1971	1971	1971	1971	0
489	20250324	130000	140445586	1971	1971	1971	1971	0
490	20250324	125900	140445586	1971	1971	1971	1971	11
491	20250324	125800	140423905	1977	1977	1977	1977	0
492	20250324	125700	140423905	1977	1972	1977	1972	100
493	20250324	125600	140226210	1977	1977	1977	1977	5
494	20250324	125500	140216325	1978	1978	1978	1978	2
495	20250324	125400	140212369	1980	1980	1980	1980	0
496	20250324	125300	140212369	1980	1980	1980	1980	0
497	20250324	125200	140212369	1980	1980	1980	1980	0
498	20250324	125100	140212369	1980	1980	1980	1980	0
499	20250324	125000	140212369	1980	1980	1980	1980	0
500	20250324	124900	140212369	1980	1980	1980	1980	0
501	20250324	124800	140212369	1980	1980	1980	1980	0
502	20250324	124700	140212369	1980	1980	1980	1980	0
503	20250324	124600	140212369	1980	1980	1980	1980	0
504	20250324	124500	140212369	1980	1980	1980	1980	0
505	20250324	124400	140212369	1980	1980	1980	1980	0
506	20250324	124300	140212369	1980	1980	1980	1980	0
507	20250324	124200	140212369	1980	1980	1980	1980	1
508	20250324	124100	140210389	1981	1981	1981	1981	0
509	20250324	124000	140210389	1981	1981	1981	1981	0
510	20250324	123900	140210389	1981	1981	1981	1981	0
511	20250324	123800	140210389	1981	1981	1981	1981	0
512	20250324	123700	140210389	1981	1981	1981	1981	0
513	20250324	123600	140210389	1981	1981	1981	1981	2
514	20250324	123500	140206427	1948	1948	1948	1948	437
515	20250324	123400	139355151	1948	1948	1948	1948	0
516	20250324	123300	139355151	1948	1948	1948	1948	1
517	20250324	123200	139353203	1948	1948	1948	1948	6
518	20250324	123100	139341515	1948	1948	1948	1948	101
519	20250324	123000	139144767	1949	1949	1949	1949	1
520	20250324	122900	139142818	1950	1957	1957	1950	8
521	20250324	122800	139127190	1986	1986	1986	1986	0
522	20250324	122700	139127190	1986	1986	1986	1986	0
523	20250324	122600	139127190	1986	1986	1986	1986	0
524	20250324	122500	139127190	1986	1986	1986	1986	0
525	20250324	122400	139127190	1986	1986	1986	1986	0
526	20250324	122300	139127190	1986	1986	1986	1986	0
527	20250324	122200	139127190	1986	1972	1986	1972	7
528	20250324	122100	139113372	1945	1945	1945	1945	0
529	20250324	122000	139113372	1945	1945	1945	1945	0
530	20250324	121900	139113372	1945	1945	1945	1945	0
531	20250324	121800	139113372	1945	1945	1945	1945	0
532	20250324	121700	139113372	1945	1978	1978	1945	3073
533	20250324	121600	133129795	1988	1988	1988	1988	0
534	20250324	121500	133129795	1988	1988	1988	1988	0
535	20250324	121400	133129795	1988	1988	1988	1988	0
536	20250324	121300	133129795	1988	1988	1988	1988	0
537	20250324	121200	133129795	1988	1983	1988	1983	10
538	20250324	121100	133109925	1988	1988	1988	1988	0
539	20250324	121000	133109925	1988	1988	1988	1988	0
540	20250324	120900	133109925	1988	1983	1988	1983	20
541	20250324	120800	133070185	1988	1988	1988	1988	0
542	20250324	120700	133070185	1988	1988	1988	1988	0
543	20250324	120600	133070185	1988	1988	1988	1988	0
544	20250324	120500	133070185	1988	1988	1988	1988	0
545	20250324	120400	133070185	1988	1988	1988	1988	0
546	20250324	120300	133070185	1988	1988	1988	1988	0
547	20250324	120200	133070185	1988	1988	1988	1988	0
548	20250324	120100	133070185	1988	1988	1988	1988	2
549	20250324	120000	133066209	1978	1978	1978	1978	4
550	20250324	115900	133058297	1988	1988	1988	1988	0
551	20250324	115800	133058297	1988	1988	1988	1988	0
552	20250324	115700	133058297	1988	1988	1988	1988	0
553	20250324	115600	133058297	1988	1988	1988	1988	0
554	20250324	115500	133058297	1988	1988	1988	1988	0
555	20250324	115400	133058297	1988	1966	1988	1966	100
556	20250324	115300	132860105	1950	1950	1950	1950	0
557	20250324	115200	132860105	1950	1950	1950	1950	0
558	20250324	115100	132860105	1950	1950	1950	1950	0
559	20250324	115000	132860105	1950	1950	1950	1950	0
560	20250324	114900	132860105	1950	1950	1950	1950	30
561	20250324	114800	132801605	1950	1946	1950	1946	38
562	20250324	114700	132727617	1950	1950	1950	1950	250
563	20250324	114600	132240117	1946	1946	1946	1946	0
564	20250324	114500	132240117	1946	1946	1946	1946	0
565	20250324	114400	132240117	1946	1946	1946	1946	130
566	20250324	114300	131987137	1946	1946	1946	1946	0
567	20250324	114200	131987137	1946	1946	1946	1946	0
568	20250324	114100	131987137	1946	1951	1951	1946	837
569	20250324	114000	130357447	1950	1950	1950	1950	0
570	20250324	113900	130357447	1950	1950	1950	1950	0
571	20250324	113800	130357447	1950	1950	1950	1950	0
572	20250324	113700	130357447	1950	1953	1953	1950	227
573	20250324	113600	129914522	1960	1960	1960	1960	0
574	20250324	113500	129914522	1960	1961	1961	1960	1061
575	20250324	113400	127834814	1981	1981	1981	1981	4
576	20250324	113300	127826890	1982	1982	1982	1982	0
577	20250324	113200	127826890	1982	1982	1982	1982	10
578	20250324	113100	127807070	1982	1982	1982	1982	1
579	20250324	113000	127805088	1961	1961	1961	1961	0
580	20250324	112900	127805088	1961	1961	1961	1961	0
581	20250324	112800	127805088	1961	1963	1963	1961	272
582	20250324	112700	127271603	1989	1989	1989	1989	0
583	20250324	112600	127271603	1989	1989	1989	1989	0
584	20250324	112500	127271603	1989	1989	1989	1989	0
585	20250324	112400	127271603	1989	1989	1989	1989	0
586	20250324	112300	127271603	1989	1989	1989	1989	0
587	20250324	112200	127271603	1989	1989	1989	1989	0
588	20250324	112100	127271603	1989	1989	1989	1989	0
589	20250324	112000	127271603	1989	1989	1989	1989	0
590	20250324	111900	127271603	1989	1989	1989	1989	0
591	20250324	111800	127271603	1989	1989	1989	1989	0
592	20250324	111700	127271603	1989	1989	1989	1989	0
593	20250324	111600	127271603	1989	1989	1989	1989	0
594	20250324	111500	127271603	1989	1989	1989	1989	0
595	20250324	111400	127271603	1989	1989	1989	1989	0
596	20250324	111300	127271603	1989	1989	1989	1989	0
597	20250324	111200	127271603	1989	1989	1989	1989	0
598	20250324	111100	127271603	1989	1963	1989	1962	3002
599	20250324	111000	121380678	1990	1990	1990	1990	0
600	20250324	110900	121380678	1990	1990	1990	1990	0
601	20250324	110800	121380678	1990	1990	1990	1990	0
602	20250324	110700	121380678	1990	1990	1990	1990	0
603	20250324	110600	121380678	1990	1990	1990	1990	0
604	20250324	110500	121380678	1990	1990	1990	1990	0
605	20250324	110400	121380678	1990	1990	1990	1990	0
606	20250324	110300	121380678	1990	1990	1990	1990	0
607	20250324	110200	121380678	1990	1990	1990	1990	0
608	20250324	110100	121380678	1990	1990	1990	1990	0
609	20250324	110000	121380678	1990	1990	1990	1990	0
610	20250324	105900	121380678	1990	1990	1990	1990	0
611	20250324	105800	121380678	1990	1990	1990	1990	0
612	20250324	105700	121380678	1990	1982	1990	1982	10
613	20250324	105600	121360832	1982	1976	1982	1962	251
614	20250324	105500	120866833	1982	1982	1982	1982	10
615	20250324	105400	120847013	1982	1982	1982	1982	33
616	20250324	105300	120781607	1987	1987	1987	1987	0
617	20250324	105200	120781607	1987	1987	1987	1987	0
618	20250324	105100	120781607	1987	1987	1987	1987	3000
619	20250324	105000	114820607	1987	1987	1987	1987	0
620	20250324	104900	114820607	1987	1987	1987	1987	0
621	20250324	104800	114820607	1987	1976	1987	1976	6
622	20250324	104700	114808729	1986	1986	1987	1986	33
623	20250324	104600	114743190	1992	1992	1992	1992	0
624	20250324	104500	114743190	1992	1992	1992	1992	0
625	20250324	104400	114743190	1992	1992	1992	1992	0
626	20250324	104300	114743190	1992	1992	1992	1992	0
627	20250324	104200	114743190	1992	1992	1992	1992	0
628	20250324	104100	114743190	1992	1992	1992	1992	0
629	20250324	104000	114743190	1992	1992	1992	1992	0
630	20250324	103900	114743190	1992	1987	1992	1987	30
631	20250324	103800	114683440	1960	1961	1961	1960	581
632	20250324	103700	113544564	1961	1963	1963	1961	2019
633	20250324	103600	109583775	1988	1988	1988	1988	0
634	20250324	103500	109583775	1988	1988	1988	1988	1
635	20250324	103400	109581787	1963	1993	1993	1962	874
636	20250324	103300	107862784	1971	1971	1971	1971	0
637	20250324	103200	107862784	1971	1971	1971	1971	0
638	20250324	103100	107862784	1971	1971	1971	1971	10
639	20250324	103000	107843074	1999	1999	1999	1999	0
640	20250324	102900	107843074	1999	1999	1999	1999	0
641	20250324	102800	107843074	1999	1999	1999	1994	108
642	20250324	102700	107627217	1999	1999	1999	1999	0
643	20250324	102600	107627217	1999	1989	1999	1989	2
644	20250324	102500	107623229	1970	1989	1989	1970	26
645	20250324	102400	107571990	1989	1989	1989	1989	1
646	20250324	102300	107570001	1970	1975	1975	1970	1100
647	20250324	102200	105402398	1973	1973	1973	1973	0
648	20250324	102100	105402398	1973	1973	1973	1973	0
649	20250324	102000	105402398	1973	1973	1973	1973	0
650	20250324	101900	105402398	1973	1973	1973	1973	0
651	20250324	101800	105402398	1973	1973	1973	1973	0
652	20250324	101700	105402398	1973	1973	1973	1973	0
653	20250324	101600	105402398	1973	1973	1973	1973	1
654	20250324	101500	105400425	1973	1973	1973	1973	0
655	20250324	101400	105400425	1973	1973	1973	1973	1
656	20250324	101300	105398452	1975	1981	1981	1975	269
657	20250324	101200	104866858	1989	1989	1989	1989	201
658	20250324	101100	104467069	1988	1988	1988	1988	0
659	20250324	101000	104467069	1988	1988	1988	1988	0
660	20250324	100900	104467069	1988	1988	1988	1988	0
661	20250324	100800	104467069	1988	1988	1988	1988	0
662	20250324	100700	104467069	1988	1988	1988	1988	2
663	20250324	100600	104463093	2000	1988	2000	1988	2034
664	20250324	100500	100406177	1982	1984	1984	1982	11
665	20250324	100400	100384368	1990	1989	1990	1989	9
666	20250324	100300	100366466	1984	1989	1989	1984	14
667	20250324	100200	100338640	1989	1989	1989	1989	5
668	20250324	100100	100328695	1992	1998	1998	1992	101
669	20250324	100000	100127497	1960	1960	1960	1960	137
670	20250324	095900	99858977	1960	1960	1960	1960	525
671	20250324	095800	98829977	1999	1960	1999	1960	225
672	20250324	095700	98388782	1960	1960	1960	1960	0
673	20250324	095600	98388782	1960	1960	1960	1960	0
674	20250324	095500	98388782	1960	1965	1965	1960	1300
675	20250324	095400	95839497	2000	2000	2000	2000	0
676	20250324	095300	95839497	2000	2000	2000	2000	0
677	20250324	095200	95839497	2000	2000	2000	2000	0
678	20250324	095100	95839497	2000	2000	2000	2000	2108
679	20250324	095000	91623497	2000	1983	2000	1983	2070
680	20250324	094900	87489923	1999	1999	1999	1999	2
681	20250324	094800	87485925	2000	2000	2000	2000	1
682	20250324	094700	87483925	2000	1968	2000	1968	2000
683	20250324	094600	83513889	1940	1940	1940	1940	582
684	20250324	094500	82384809	1940	1959	1959	1940	2278
685	20250324	094400	77955747	1959	1970	1970	1959	467
686	20250324	094300	77036921	1970	1971	1971	1970	1260
687	20250324	094200	74554543	2000	1998	2000	1998	1043
688	20250324	094100	72468945	2000	2000	2000	2000	0
689	20250324	094000	72468945	2000	1970	2000	1970	2018
690	20250324	093900	68451870	1970	1980	1980	1970	2129
691	20250324	093800	64250661	1981	1981	1981	1981	0
692	20250324	093700	64250661	1981	1980	1981	1980	127
693	20250324	093600	63999199	1980	1980	1980	1980	0
694	20250324	093500	63999199	1980	1980	1980	1980	0
695	20250324	093400	63999199	1980	1980	1981	1980	729
696	20250324	093300	62555616	1980	1981	1981	1980	448
697	20250324	093200	61668552	1981	1986	1986	1980	3479
698	20250324	093100	54773694	1988	1990	1990	1988	35
699	20250324	093000	54704104	1995	1995	1995	1990	166
700	20250324	092900	54373684	1990	1991	1991	1990	1062
701	20250324	092800	52260206	1991	1993	1993	1991	2061
702	20250324	092700	48154912	1996	1993	1996	1993	352
703	20250324	092600	47453370	1993	1993	1993	1993	200
704	20250324	092500	47054770	1993	1994	1994	1993	202
705	20250324	092400	46652182	1995	1994	1995	1992	1065
706	20250324	092300	44530442	1995	1997	1997	1995	2991
707	20250324	092200	38560844	1998	1999	2000	1998	567
708	20250324	092100	37427454	1998	1998	1998	1998	0
709	20250324	092000	37427454	1998	1998	1998	1998	77
710	20250324	091900	37273608	1998	1999	1999	1998	749
711	20250324	091800	35776558	2020	2020	2020	2020	1432
712	20250324	091700	32883918	2020	1999	2020	1998	804
713	20250324	091600	31269828	2035	2035	2035	2035	0
714	20250324	091500	31269828	2035	2035	2035	2035	0
715	20250324	091400	31269828	2035	2035	2035	2035	0
716	20250324	091300	31269828	2035	2035	2035	2035	2
717	20250324	091200	31265758	1996	2000	2050	1996	1610
718	20250324	091100	28052062	2000	2015	2015	2000	1667
719	20250324	091000	24714167	2012	2010	2012	2010	7
720	20250324	090900	24700091	2012	2015	2015	2005	1301
721	20250324	090800	22078885	2015	2010	2015	2000	473
722	20250324	090700	21132850	2015	2005	2020	1990	2117
723	20250324	090600	16902535	2020	2075	2080	2000	1861
724	20250324	090500	13156370	2025	2090	2090	2020	2015
725	20250324	090400	9064435	2050	2050	2090	2030	1009
726	20250324	090300	7009125	2105	2060	2105	2030	1811
727	20250324	090200	3279535	2105	2105	2105	2105	0
728	20250324	090100	3279535	2105	2045	2105	2035	692
729	20250324	090000	1870210	2110	2040	2110	2040	912