KissMeData/339950/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	212000	181377036	1936	1936	1936	1936	932
3	20250325	211900	181377036	1936	1936	1936	1936	0
4	20250325	211800	181377036	1936	1936	1936	1936	0
5	20250325	211700	181377036	1936	1936	1936	1936	0
6	20250325	211600	181377036	1936	1936	1936	1936	0
7	20250325	211500	181377036	1936	1936	1936	1936	0
8	20250325	211400	181377036	1936	1936	1936	1936	0
9	20250325	211300	181377036	1936	1936	1936	1936	0
10	20250325	211200	181377036	1936	1936	1936	1936	0
11	20250325	211100	181377036	1936	1936	1936	1936	0
12	20250325	211000	181377036	1936	1936	1936	1936	0
13	20250325	210900	181377036	1936	1936	1936	1936	0
14	20250325	210800	181377036	1936	1936	1936	1936	0
15	20250325	210700	181377036	1936	1936	1936	1936	0
16	20250325	210600	181377036	1936	1936	1936	1936	0
17	20250325	210500	181377036	1936	1936	1936	1936	0
18	20250325	210400	181377036	1936	1936	1936	1936	0
19	20250325	210300	181377036	1936	1936	1936	1936	0
20	20250325	210200	181377036	1936	1936	1936	1936	0
21	20250325	210100	181377036	1936	1936	1936	1936	0
22	20250325	210000	181377036	1936	1936	1936	1936	0
23	20250325	205900	181377036	1936	1936	1936	1936	0
24	20250325	205800	181377036	1936	1936	1936	1936	0
25	20250325	205700	181377036	1936	1936	1936	1936	0
26	20250325	205600	181377036	1936	1936	1936	1936	0
27	20250325	205500	181377036	1936	1936	1936	1936	0
28	20250325	205400	181377036	1936	1936	1936	1936	0
29	20250325	205300	181377036	1936	1936	1936	1936	0
30	20250325	205200	181377036	1936	1936	1936	1936	0
31	20250325	205100	181377036	1936	1936	1936	1936	0
32	20250325	205000	181377036	1936	1936	1936	1936	932
33	20250325	204900	181377036	1936	1936	1936	1936	0
34	20250325	204800	181377036	1936	1936	1936	1936	0
35	20250325	204700	181377036	1936	1936	1936	1936	0
36	20250325	204600	181377036	1936	1936	1936	1936	0
37	20250325	204500	181377036	1936	1936	1936	1936	0
38	20250325	204400	181377036	1936	1936	1936	1936	0
39	20250325	204300	181377036	1936	1936	1936	1936	0
40	20250325	204200	181377036	1936	1936	1936	1936	0
41	20250325	204100	181377036	1936	1936	1936	1936	0
42	20250325	204000	181377036	1936	1936	1936	1936	0
43	20250325	203900	181377036	1936	1936	1936	1936	0
44	20250325	203800	181377036	1936	1936	1936	1936	0
45	20250325	203700	181377036	1936	1936	1936	1936	0
46	20250325	203600	181377036	1936	1936	1936	1936	0
47	20250325	203500	181377036	1936	1936	1936	1936	0
48	20250325	203400	181377036	1936	1936	1936	1936	0
49	20250325	203300	181377036	1936	1936	1936	1936	0
50	20250325	203200	181377036	1936	1936	1936	1936	0
51	20250325	203100	181377036	1936	1936	1936	1936	0
52	20250325	203000	181377036	1936	1936	1936	1936	0
53	20250325	202900	181377036	1936	1936	1936	1936	0
54	20250325	202800	181377036	1936	1936	1936	1936	0
55	20250325	202700	181377036	1936	1936	1936	1936	0
56	20250325	202600	181377036	1936	1936	1936	1936	0
57	20250325	202500	181377036	1936	1936	1936	1936	0
58	20250325	202400	181377036	1936	1936	1936	1936	0
59	20250325	202300	181377036	1936	1936	1936	1936	0
60	20250325	202200	181377036	1936	1936	1936	1936	0
61	20250325	202100	181377036	1936	1936	1936	1936	0
62	20250325	202000	181377036	1936	1936	1936	1936	932
63	20250325	201900	181377036	1936	1936	1936	1936	0
64	20250325	201800	181377036	1936	1936	1936	1936	0
65	20250325	201700	181377036	1936	1936	1936	1936	0
66	20250325	201600	181377036	1936	1936	1936	1936	0
67	20250325	201500	181377036	1936	1936	1936	1936	0
68	20250325	201400	181377036	1936	1936	1936	1936	0
69	20250325	201300	181377036	1936	1936	1936	1936	0
70	20250325	201200	181377036	1936	1936	1936	1936	0
71	20250325	201100	181377036	1936	1936	1936	1936	0
72	20250325	201000	181377036	1936	1936	1936	1936	0
73	20250325	200900	181377036	1936	1936	1936	1936	0
74	20250325	200800	181377036	1936	1936	1936	1936	0
75	20250325	200700	181377036	1936	1936	1936	1936	0
76	20250325	200600	181377036	1936	1936	1936	1936	0
77	20250325	200500	181377036	1936	1936	1936	1936	0
78	20250325	200400	181377036	1936	1936	1936	1936	0
79	20250325	200300	181377036	1936	1936	1936	1936	0
80	20250325	200200	181377036	1936	1936	1936	1936	0
81	20250325	200100	181377036	1936	1936	1936	1936	0
82	20250325	200000	181377036	1936	1936	1936	1936	0
83	20250325	195900	181377036	1936	1936	1936	1936	0
84	20250325	195800	181377036	1936	1936	1936	1936	0
85	20250325	195700	181377036	1936	1936	1936	1936	0
86	20250325	195600	181377036	1936	1936	1936	1936	0
87	20250325	195500	181377036	1936	1936	1936	1936	0
88	20250325	195400	181377036	1936	1936	1936	1936	0
89	20250325	195300	181377036	1936	1936	1936	1936	0
90	20250325	195200	181377036	1936	1936	1936	1936	0
91	20250325	195100	181377036	1936	1936	1936	1936	0
92	20250325	195000	181377036	1936	1936	1936	1936	932
93	20250325	194900	181377036	1936	1936	1936	1936	0
94	20250325	194800	181377036	1936	1936	1936	1936	0
95	20250325	194700	181377036	1936	1936	1936	1936	0
96	20250325	194600	181377036	1936	1936	1936	1936	0
97	20250325	194500	181377036	1936	1936	1936	1936	0
98	20250325	194400	181377036	1936	1936	1936	1936	0
99	20250325	194300	181377036	1936	1936	1936	1936	0
100	20250325	194200	181377036	1936	1936	1936	1936	0
101	20250325	194100	181377036	1936	1936	1936	1936	0
102	20250325	194000	181377036	1936	1936	1936	1936	0
103	20250325	193900	181377036	1936	1936	1936	1936	0
104	20250325	193800	181377036	1936	1936	1936	1936	0
105	20250325	193700	181377036	1936	1936	1936	1936	0
106	20250325	193600	181377036	1936	1936	1936	1936	0
107	20250325	193500	181377036	1936	1936	1936	1936	0
108	20250325	193400	181377036	1936	1936	1936	1936	0
109	20250325	193300	181377036	1936	1936	1936	1936	0
110	20250325	193200	181377036	1936	1936	1936	1936	0
111	20250325	193100	181377036	1936	1936	1936	1936	0
112	20250325	193000	181377036	1936	1936	1936	1936	0
113	20250325	192900	181377036	1936	1936	1936	1936	0
114	20250325	192800	181377036	1936	1936	1936	1936	0
115	20250325	192700	181377036	1936	1936	1936	1936	0
116	20250325	192600	181377036	1936	1936	1936	1936	0
117	20250325	192500	181377036	1936	1936	1936	1936	0
118	20250325	192400	181377036	1936	1936	1936	1936	0
119	20250325	192300	181377036	1936	1936	1936	1936	0
120	20250325	192200	181377036	1936	1936	1936	1936	0
121	20250325	192100	181377036	1936	1936	1936	1936	0
122	20250325	192000	181377036	1936	1936	1936	1936	932
123	20250325	191900	181377036	1936	1936	1936	1936	0
124	20250325	191800	181377036	1936	1936	1936	1936	0
125	20250325	191700	181377036	1936	1936	1936	1936	0
126	20250325	191600	181377036	1936	1936	1936	1936	0
127	20250325	191500	181377036	1936	1936	1936	1936	0
128	20250325	191400	181377036	1936	1936	1936	1936	0
129	20250325	191300	181377036	1936	1936	1936	1936	0
130	20250325	191200	181377036	1936	1936	1936	1936	0
131	20250325	191100	181377036	1936	1936	1936	1936	0
132	20250325	191000	181377036	1936	1936	1936	1936	0
133	20250325	190900	181377036	1936	1936	1936	1936	0
134	20250325	190800	181377036	1936	1936	1936	1936	0
135	20250325	190700	181377036	1936	1936	1936	1936	0
136	20250325	190600	181377036	1936	1936	1936	1936	0
137	20250325	190500	181377036	1936	1936	1936	1936	0
138	20250325	190400	181377036	1936	1936	1936	1936	0
139	20250325	190300	181377036	1936	1936	1936	1936	0
140	20250325	190200	181377036	1936	1936	1936	1936	0
141	20250325	190100	181377036	1936	1936	1936	1936	0
142	20250325	190000	181377036	1936	1936	1936	1936	0
143	20250325	185900	181377036	1936	1936	1936	1936	0
144	20250325	185800	181377036	1936	1936	1936	1936	0
145	20250325	185700	181377036	1936	1936	1936	1936	0
146	20250325	185600	181377036	1936	1936	1936	1936	0
147	20250325	185500	181377036	1936	1936	1936	1936	0
148	20250325	185400	181377036	1936	1936	1936	1936	0
149	20250325	185300	181377036	1936	1936	1936	1936	0
150	20250325	185200	181377036	1936	1936	1936	1936	0
151	20250325	185100	181377036	1936	1936	1936	1936	0
152	20250325	185000	181377036	1936	1936	1936	1936	932
153	20250325	184900	181377036	1936	1936	1936	1936	0
154	20250325	184800	181377036	1936	1936	1936	1936	0
155	20250325	184700	181377036	1936	1936	1936	1936	0
156	20250325	184600	181377036	1936	1936	1936	1936	0
157	20250325	184500	181377036	1936	1936	1936	1936	0
158	20250325	184400	181377036	1936	1936	1936	1936	0
159	20250325	184300	181377036	1936	1936	1936	1936	0
160	20250325	184200	181377036	1936	1936	1936	1936	0
161	20250325	184100	181377036	1936	1936	1936	1936	0
162	20250325	184000	181377036	1936	1936	1936	1936	0
163	20250325	183900	181377036	1936	1936	1936	1936	0
164	20250325	183800	181377036	1936	1936	1936	1936	0
165	20250325	183700	181377036	1936	1936	1936	1936	0
166	20250325	183600	181377036	1936	1936	1936	1936	0
167	20250325	183500	181377036	1936	1936	1936	1936	0
168	20250325	183400	181377036	1936	1936	1936	1936	0
169	20250325	183300	181377036	1936	1936	1936	1936	0
170	20250325	183200	181377036	1936	1936	1936	1936	0
171	20250325	183100	181377036	1936	1936	1936	1936	0
172	20250325	183000	181377036	1936	1936	1936	1936	0
173	20250325	182900	181377036	1936	1936	1936	1936	0
174	20250325	182800	181377036	1936	1936	1936	1936	0
175	20250325	182700	181377036	1936	1936	1936	1936	0
176	20250325	182600	181377036	1936	1936	1936	1936	0
177	20250325	182500	181377036	1936	1936	1936	1936	0
178	20250325	182400	181377036	1936	1936	1936	1936	0
179	20250325	182300	181377036	1936	1936	1936	1936	0
180	20250325	182200	181377036	1936	1936	1936	1936	0
181	20250325	182100	181377036	1936	1936	1936	1936	0
182	20250325	182000	181377036	1936	1936	1936	1936	932
183	20250325	181900	181377036	1936	1936	1936	1936	0
184	20250325	181800	181377036	1936	1936	1936	1936	0
185	20250325	181700	181377036	1936	1936	1936	1936	0
186	20250325	181600	181377036	1936	1936	1936	1936	0
187	20250325	181500	181377036	1936	1936	1936	1936	0
188	20250325	181400	181377036	1936	1936	1936	1936	0
189	20250325	181300	181377036	1936	1936	1936	1936	0
190	20250325	181200	181377036	1936	1936	1936	1936	0
191	20250325	181100	181377036	1936	1936	1936	1936	0
192	20250325	181000	181377036	1936	1936	1936	1936	0
193	20250325	180900	181377036	1936	1936	1936	1936	0
194	20250325	180800	181377036	1936	1936	1936	1936	0
195	20250325	180700	181377036	1936	1936	1936	1936	0
196	20250325	180600	181377036	1936	1936	1936	1936	0
197	20250325	180500	181377036	1936	1936	1936	1936	0
198	20250325	180400	181377036	1936	1936	1936	1936	0
199	20250325	180300	181377036	1936	1936	1936	1936	0
200	20250325	180200	181377036	1936	1936	1936	1936	0
201	20250325	180100	181377036	1936	1936	1936	1936	0
202	20250325	180000	181377036	1936	1936	1936	1936	0
203	20250325	175900	181377036	1936	1936	1936	1936	0
204	20250325	175800	181377036	1936	1936	1936	1936	0
205	20250325	175700	181377036	1936	1936	1936	1936	0
206	20250325	175600	181377036	1936	1936	1936	1936	0
207	20250325	175500	181377036	1936	1936	1936	1936	0
208	20250325	175400	181377036	1936	1936	1936	1936	0
209	20250325	175300	181377036	1936	1936	1936	1936	0
210	20250325	175200	181377036	1936	1936	1936	1936	0
211	20250325	175100	181377036	1936	1936	1936	1936	0
212	20250325	175000	181377036	1936	1936	1936	1936	932
213	20250325	174900	181377036	1936	1936	1936	1936	0
214	20250325	174800	181377036	1936	1936	1936	1936	0
215	20250325	174700	181377036	1936	1936	1936	1936	0
216	20250325	174600	181377036	1936	1936	1936	1936	0
217	20250325	174500	181377036	1936	1936	1936	1936	0
218	20250325	174400	181377036	1936	1936	1936	1936	0
219	20250325	174300	181377036	1936	1936	1936	1936	0
220	20250325	174200	181377036	1936	1936	1936	1936	0
221	20250325	174100	181377036	1936	1936	1936	1936	0
222	20250325	174000	181377036	1936	1936	1936	1936	0
223	20250325	173900	181377036	1936	1936	1936	1936	0
224	20250325	173800	181377036	1936	1936	1936	1936	0
225	20250325	173700	181377036	1936	1936	1936	1936	0
226	20250325	173600	181377036	1936	1936	1936	1936	0
227	20250325	173500	181377036	1936	1936	1936	1936	0
228	20250325	173400	181377036	1936	1936	1936	1936	0
229	20250325	173300	181377036	1936	1936	1936	1936	0
230	20250325	173200	181377036	1936	1936	1936	1936	0
231	20250325	173100	181377036	1936	1936	1936	1936	0
232	20250325	173000	181377036	1936	1936	1936	1936	0
233	20250325	172900	181377036	1936	1936	1936	1936	0
234	20250325	172800	181377036	1936	1936	1936	1936	0
235	20250325	172700	181377036	1936	1936	1936	1936	0
236	20250325	172600	181377036	1936	1936	1936	1936	0
237	20250325	172500	181377036	1936	1936	1936	1936	0
238	20250325	172400	181377036	1936	1936	1936	1936	0
239	20250325	172300	181377036	1936	1936	1936	1936	0
240	20250325	172200	181377036	1936	1936	1936	1936	0
241	20250325	172100	181377036	1936	1936	1936	1936	0
242	20250325	172000	181377036	1936	1936	1936	1936	932
243	20250325	171900	181377036	1936	1936	1936	1936	0
244	20250325	171800	181377036	1936	1936	1936	1936	0
245	20250325	171700	181377036	1936	1936	1936	1936	0
246	20250325	171600	181377036	1936	1936	1936	1936	0
247	20250325	171500	181377036	1936	1936	1936	1936	0
248	20250325	171400	181377036	1936	1936	1936	1936	0
249	20250325	171300	181377036	1936	1936	1936	1936	0
250	20250325	171200	181377036	1936	1936	1936	1936	0
251	20250325	171100	181377036	1936	1936	1936	1936	0
252	20250325	171000	181377036	1936	1936	1936	1936	0
253	20250325	170900	181377036	1936	1936	1936	1936	0
254	20250325	170800	181377036	1936	1936	1936	1936	0
255	20250325	170700	181377036	1936	1936	1936	1936	0
256	20250325	170600	181377036	1936	1936	1936	1936	0
257	20250325	170500	181377036	1936	1936	1936	1936	0
258	20250325	170400	181377036	1936	1936	1936	1936	0
259	20250325	170300	181377036	1936	1936	1936	1936	0
260	20250325	170200	181377036	1936	1936	1936	1936	0
261	20250325	170100	181377036	1936	1936	1936	1936	0
262	20250325	170000	181377036	1936	1936	1936	1936	0
263	20250325	165900	181377036	1936	1936	1936	1936	0
264	20250325	165800	181377036	1936	1936	1936	1936	0
265	20250325	165700	181377036	1936	1936	1936	1936	0
266	20250325	165600	181377036	1936	1936	1936	1936	0
267	20250325	165500	181377036	1936	1936	1936	1936	0
268	20250325	165400	181377036	1936	1936	1936	1936	0
269	20250325	165300	181377036	1936	1936	1936	1936	0
270	20250325	165200	181377036	1936	1936	1936	1936	0
271	20250325	165100	181377036	1936	1936	1936	1936	0
272	20250325	165000	181377036	1936	1936	1936	1936	932
273	20250325	164900	181377036	1936	1936	1936	1936	0
274	20250325	164800	181377036	1936	1936	1936	1936	0
275	20250325	164700	181377036	1936	1936	1936	1936	0
276	20250325	164600	181377036	1936	1936	1936	1936	0
277	20250325	164500	181377036	1936	1936	1936	1936	0
278	20250325	164400	181377036	1936	1936	1936	1936	0
279	20250325	164300	181377036	1936	1936	1936	1936	0
280	20250325	164200	181377036	1936	1936	1936	1936	0
281	20250325	164100	181377036	1936	1936	1936	1936	0
282	20250325	164000	181377036	1936	1936	1936	1936	0
283	20250325	163900	181377036	1936	1936	1936	1936	0
284	20250325	163800	181377036	1936	1936	1936	1936	0
285	20250325	163700	181377036	1936	1936	1936	1936	0
286	20250325	163600	181377036	1936	1936	1936	1936	0
287	20250325	163500	181377036	1936	1936	1936	1936	0
288	20250325	163400	181377036	1936	1936	1936	1936	0
289	20250325	163300	181377036	1936	1936	1936	1936	0
290	20250325	163200	181377036	1936	1936	1936	1936	0
291	20250325	163100	181377036	1936	1936	1936	1936	0
292	20250325	163000	181377036	1936	1936	1936	1936	0
293	20250325	162900	181377036	1936	1936	1936	1936	0
294	20250325	162800	181377036	1936	1936	1936	1936	0
295	20250325	162700	181377036	1936	1936	1936	1936	0
296	20250325	162600	181377036	1936	1936	1936	1936	0
297	20250325	162500	181377036	1936	1936	1936	1936	0
298	20250325	162400	181377036	1936	1936	1936	1936	0
299	20250325	162300	181377036	1936	1936	1936	1936	0
300	20250325	162200	181377036	1936	1936	1936	1936	0
301	20250325	162100	181377036	1936	1936	1936	1936	0
302	20250325	162000	181377036	1936	1936	1936	1936	932
303	20250325	161900	181377036	1936	1936	1936	1936	0
304	20250325	161800	181377036	1936	1936	1936	1936	0
305	20250325	161700	181377036	1936	1936	1936	1936	0
306	20250325	161600	181377036	1936	1936	1936	1936	0
307	20250325	161500	181377036	1936	1936	1936	1936	0
308	20250325	161400	181377036	1936	1936	1936	1936	0
309	20250325	161300	181377036	1936	1936	1936	1936	0
310	20250325	161200	181377036	1936	1936	1936	1936	0
311	20250325	161100	181377036	1936	1936	1936	1936	0
312	20250325	161000	181377036	1936	1936	1936	1936	0
313	20250325	160900	181377036	1936	1936	1936	1936	0
314	20250325	160800	181377036	1936	1936	1936	1936	0
315	20250325	160700	181377036	1936	1936	1936	1936	0
316	20250325	160600	181377036	1936	1936	1936	1936	0
317	20250325	160500	181377036	1936	1936	1936	1936	0
318	20250325	160400	181377036	1936	1936	1936	1936	0
319	20250325	160300	181377036	1936	1936	1936	1936	0
320	20250325	160200	181377036	1936	1936	1936	1936	0
321	20250325	160100	181377036	1936	1936	1936	1936	0
322	20250325	160000	181377036	1936	1936	1936	1936	0
323	20250325	155900	181377036	1936	1936	1936	1936	0
324	20250325	155800	181377036	1936	1936	1936	1936	0
325	20250325	155700	181377036	1936	1936	1936	1936	0
326	20250325	155600	181377036	1936	1936	1936	1936	0
327	20250325	155500	181377036	1936	1936	1936	1936	0
328	20250325	155400	181377036	1936	1936	1936	1936	0
329	20250325	155300	181377036	1936	1936	1936	1936	0
330	20250325	155200	181377036	1936	1936	1936	1936	0
331	20250325	155100	181377036	1936	1936	1936	1936	0
332	20250325	155000	181377036	1936	1936	1936	1936	932
333	20250325	154900	181377036	1936	1936	1936	1936	0
334	20250325	154800	181377036	1936	1936	1936	1936	0
335	20250325	154700	181377036	1936	1936	1936	1936	0
336	20250325	154600	181377036	1936	1936	1936	1936	0
337	20250325	154500	181377036	1936	1936	1936	1936	0
338	20250325	154400	181377036	1936	1936	1936	1936	0
339	20250325	154300	181377036	1936	1936	1936	1936	0
340	20250325	154200	181377036	1936	1936	1936	1936	0
341	20250325	154100	181377036	1936	1936	1936	1936	0
342	20250325	154000	181377036	1936	1936	1936	1936	0
343	20250325	153900	181377036	1936	1936	1936	1936	0
344	20250325	153800	181377036	1936	1936	1936	1936	0
345	20250325	153700	181377036	1936	1936	1936	1936	0
346	20250325	153600	181377036	1936	1936	1936	1936	0
347	20250325	153500	181377036	1936	1936	1936	1936	0
348	20250325	153400	181377036	1936	1936	1936	1936	0
349	20250325	153300	181377036	1936	1936	1936	1936	0
350	20250325	153200	181377036	1936	1936	1936	1936	0
351	20250325	153100	181377036	1936	1936	1936	1936	0
352	20250325	153000	181377036	1936	1936	1936	1936	932
353	20250325	152900	179572684	1936	1936	1936	1936	0
354	20250325	152800	179572684	1936	1936	1936	1936	0
355	20250325	152700	179572684	1936	1936	1936	1936	0
356	20250325	152600	179572684	1936	1936	1936	1936	0
357	20250325	152500	179572684	1936	1936	1936	1936	0
358	20250325	152400	179572684	1936	1936	1936	1936	0
359	20250325	152300	179572684	1936	1936	1936	1936	0
360	20250325	152200	179572684	1936	1936	1936	1936	0
361	20250325	152100	179572684	1936	1936	1936	1936	0
362	20250325	152000	179572684	1936	1936	1936	1936	0
363	20250325	151900	179572684	1936	1936	1936	1936	135
364	20250325	151800	179311324	1945	1945	1945	1945	0
365	20250325	151700	179311324	1945	1945	1945	1945	97
366	20250325	151600	179122659	1938	1938	1938	1938	0
367	20250325	151500	179122659	1938	1938	1938	1938	0
368	20250325	151400	179122659	1938	1934	1938	1934	670
369	20250325	151300	177824607	1934	1934	1934	1934	0
370	20250325	151200	177824607	1934	1934	1934	1934	50
371	20250325	151100	177727907	1935	1935	1935	1935	0
372	20250325	151000	177727907	1935	1935	1935	1935	0
373	20250325	150900	177727907	1935	1935	1935	1935	92
374	20250325	150800	177549887	1938	1938	1938	1938	0
375	20250325	150700	177549887	1938	1938	1938	1938	0
376	20250325	150600	177549887	1938	1935	1938	1935	2
377	20250325	150500	177546014	1936	1936	1936	1936	0
378	20250325	150400	177546014	1936	1936	1936	1936	0
379	20250325	150300	177546014	1936	1936	1937	1936	568
380	20250325	150200	176446356	1938	1938	1938	1938	86
381	20250325	150100	176279688	1937	1937	1937	1937	0
382	20250325	150000	176279688	1937	1937	1937	1937	0
383	20250325	145900	176279688	1937	1937	1937	1937	0
384	20250325	145800	176279688	1937	1937	1937	1937	0
385	20250325	145700	176279688	1937	1937	1937	1937	0
386	20250325	145600	176279688	1937	1937	1937	1937	11
387	20250325	145500	176258381	1937	1937	1937	1937	0
388	20250325	145400	176258381	1937	1937	1937	1937	10
389	20250325	145300	176239011	1937	1937	1937	1937	0
390	20250325	145200	176239011	1937	1937	1937	1937	243
391	20250325	145100	175768320	1937	1930	1937	1930	2
392	20250325	145000	175764453	1930	1930	1930	1930	0
393	20250325	144900	175764453	1930	1934	1934	1930	9918
394	20250325	144800	156617308	1937	1937	1937	1937	0
395	20250325	144700	156617308	1937	1937	1937	1937	952
396	20250325	144600	154773284	1937	1937	1937	1937	0
397	20250325	144500	154773284	1937	1937	1937	1937	0
398	20250325	144400	154773284	1937	1937	1937	1937	0
399	20250325	144300	154773284	1937	1937	1937	1937	435
400	20250325	144200	153930689	1937	1937	1937	1937	0
401	20250325	144100	153930689	1937	1937	1937	1937	50
402	20250325	144000	153833839	1937	1937	1937	1937	0
403	20250325	143900	153833839	1937	1937	1937	1937	0
404	20250325	143800	153833839	1937	1937	1937	1937	0
405	20250325	143700	153833839	1937	1937	1937	1937	0
406	20250325	143600	153833839	1937	1937	1937	1937	33
407	20250325	143500	153769918	1936	1936	1936	1936	0
408	20250325	143400	153769918	1936	1936	1936	1936	0
409	20250325	143300	153769918	1936	1936	1936	1936	4000
410	20250325	143200	146025918	1930	1933	1933	1930	136
411	20250325	143100	145763084	1933	1933	1933	1933	0
412	20250325	143000	145763084	1933	1933	1933	1933	0
413	20250325	142900	145763084	1933	1933	1933	1933	0
414	20250325	142800	145763084	1933	1933	1933	1933	0
415	20250325	142700	145763084	1933	1933	1933	1933	0
416	20250325	142600	145763084	1933	1933	1933	1933	61
417	20250325	142500	145645171	1934	1934	1934	1934	0
418	20250325	142400	145645171	1934	1934	1934	1934	0
419	20250325	142300	145645171	1934	1934	1934	1934	9
420	20250325	142200	145627765	1936	1936	1936	1936	1
421	20250325	142100	145625829	1934	1934	1934	1934	0
422	20250325	142000	145625829	1934	1934	1934	1934	640
423	20250325	141900	144388069	1935	1935	1935	1935	15
424	20250325	141800	144359044	1934	1934	1934	1934	0
425	20250325	141700	144359044	1934	1934	1934	1934	0
426	20250325	141600	144359044	1934	1934	1934	1934	70
427	20250325	141500	144223664	1933	1933	1933	1933	0
428	20250325	141400	144223664	1933	1933	1933	1933	0
429	20250325	141300	144223664	1933	1933	1933	1933	0
430	20250325	141200	144223664	1933	1933	1933	1933	0
431	20250325	141100	144223664	1933	1933	1933	1933	0
432	20250325	141000	144223664	1933	1933	1933	1933	0
433	20250325	140900	144223664	1933	1932	1933	1932	15
434	20250325	140800	144194675	1931	1931	1931	1931	0
435	20250325	140700	144194675	1931	1931	1931	1931	3
436	20250325	140600	144188882	1928	1928	1928	1928	0
437	20250325	140500	144188882	1928	1933	1933	1928	1001
438	20250325	140400	142258000	1933	1932	1933	1932	40
439	20250325	140300	142180718	1931	1934	1934	1931	3512
440	20250325	140200	135397071	1934	1934	1934	1934	30
441	20250325	140100	135339051	1934	1934	1934	1934	0
442	20250325	140000	135339051	1934	1934	1934	1934	30
443	20250325	135900	135281031	1937	1937	1937	1937	5
444	20250325	135800	135271346	1935	1935	1935	1935	0
445	20250325	135700	135271346	1935	1935	1935	1935	0
446	20250325	135600	135271346	1935	1935	1935	1935	100
447	20250325	135500	135077846	1936	1936	1936	1936	615
448	20250325	135400	133887206	1935	1934	1935	1934	9
449	20250325	135300	133869794	1933	1933	1933	1933	0
450	20250325	135200	133869794	1933	1933	1933	1933	0
451	20250325	135100	133869794	1933	1933	1933	1933	21
452	20250325	135000	133829201	1934	1934	1934	1934	100
453	20250325	134900	133635801	1933	1933	1933	1933	0
454	20250325	134800	133635801	1933	1932	1933	1932	1031
455	20250325	134700	131643009	1933	1933	1933	1933	10
456	20250325	134600	131623679	1933	1933	1933	1933	0
457	20250325	134500	131623679	1933	1933	1933	1933	300
458	20250325	134400	131043779	1934	1936	1936	1934	686
459	20250325	134300	129715779	1936	1936	1936	1936	0
460	20250325	134200	129715779	1936	1936	1936	1936	0
461	20250325	134100	129715779	1936	1936	1936	1936	30
462	20250325	134000	129657699	1935	1935	1935	1935	7
463	20250325	133900	129644154	1935	1935	1935	1935	3
464	20250325	133800	129638349	1934	1934	1934	1934	0
465	20250325	133700	129638349	1934	1934	1934	1934	0
466	20250325	133600	129638349	1934	1934	1934	1934	0
467	20250325	133500	129638349	1934	1934	1934	1934	0
468	20250325	133400	129638349	1934	1933	1934	1933	9
469	20250325	133300	129620946	1932	1932	1932	1932	71
470	20250325	133200	129483774	1932	1932	1932	1932	0
471	20250325	133100	129483774	1932	1932	1932	1932	0
472	20250325	133000	129483774	1932	1932	1932	1932	14
473	20250325	132900	129456726	1931	1931	1931	1931	0
474	20250325	132800	129456726	1931	1931	1931	1931	0
475	20250325	132700	129456726	1931	1938	1938	1931	1619
476	20250325	132600	126324520	1938	1938	1938	1938	0
477	20250325	132500	126324520	1938	1939	1939	1938	110
478	20250325	132400	126111330	1939	1940	1940	1939	317
479	20250325	132300	125496627	1939	1939	1939	1939	0
480	20250325	132200	125496627	1939	1939	1939	1939	0
481	20250325	132100	125496627	1939	1939	1939	1939	10
482	20250325	132000	125477237	1939	1939	1939	1939	20
483	20250325	131900	125438457	1938	1938	1938	1938	30
484	20250325	131800	125380317	1940	1940	1940	1940	10
485	20250325	131700	125360917	1940	1939	1940	1939	11
486	20250325	131600	125339587	1935	1932	1935	1931	4057
487	20250325	131500	117495615	1933	1943	1943	1933	12464
488	20250325	131400	93348102	1944	1944	1944	1944	1
489	20250325	131300	93346158	1943	1943	1943	1943	20
490	20250325	131200	93307298	1943	1941	1943	1941	43
491	20250325	131100	93223775	1941	1941	1941	1941	0
492	20250325	131000	93223775	1941	1941	1941	1941	0
493	20250325	130900	93223775	1941	1941	1941	1941	0
494	20250325	130800	93223775	1941	1941	1941	1941	80
495	20250325	130700	93068495	1940	1940	1940	1940	0
496	20250325	130600	93068495	1940	1940	1940	1940	4
497	20250325	130500	93060735	1941	1941	1941	1941	0
498	20250325	130400	93060735	1941	1941	1941	1941	0
499	20250325	130300	93060735	1941	1941	1941	1941	603
500	20250325	130200	91890312	1941	1941	1941	1941	0
501	20250325	130100	91890312	1941	1941	1941	1941	0
502	20250325	130000	91890312	1941	1941	1941	1941	0
503	20250325	125900	91890312	1941	1941	1941	1941	0
504	20250325	125800	91890312	1941	1941	1941	1941	0
505	20250325	125700	91890312	1941	1941	1941	1941	0
506	20250325	125600	91890312	1941	1941	1941	1941	0
507	20250325	125500	91890312	1941	1941	1941	1941	0
508	20250325	125400	91890312	1941	1941	1941	1941	0
509	20250325	125300	91890312	1941	1941	1941	1941	0
510	20250325	125200	91890312	1941	1941	1941	1941	0
511	20250325	125100	91890312	1941	1941	1941	1941	0
512	20250325	125000	91890312	1941	1941	1941	1941	390
513	20250325	124900	91133322	1942	1942	1942	1942	10
514	20250325	124800	91113902	1942	1942	1942	1942	150
515	20250325	124700	90822602	1944	1944	1944	1944	0
516	20250325	124600	90822602	1944	1944	1944	1944	0
517	20250325	124500	90822602	1944	1944	1944	1944	1
518	20250325	124400	90820658	1942	1942	1942	1942	258
519	20250325	124300	90319622	1943	1943	1943	1943	0
520	20250325	124200	90319622	1943	1944	1944	1943	963
521	20250325	124100	88448395	1941	1941	1941	1941	0
522	20250325	124000	88448395	1941	1941	1941	1941	0
523	20250325	123900	88448395	1941	1941	1941	1941	0
524	20250325	123800	88448395	1941	1941	1941	1941	0
525	20250325	123700	88448395	1941	1941	1941	1941	0
526	20250325	123600	88448395	1941	1941	1941	1941	0
527	20250325	123500	88448395	1941	1941	1941	1941	0
528	20250325	123400	88448395	1941	1941	1941	1941	0
529	20250325	123300	88448395	1941	1941	1941	1941	0
530	20250325	123200	88448395	1941	1941	1941	1941	0
531	20250325	123100	88448395	1941	1941	1941	1941	0
532	20250325	123000	88448395	1941	1941	1941	1941	35
533	20250325	122900	88380460	1941	1941	1941	1941	0
534	20250325	122800	88380460	1941	1942	1942	1941	138
535	20250325	122700	88112601	1941	1941	1941	1941	0
536	20250325	122600	88112601	1941	1941	1941	1941	0
537	20250325	122500	88112601	1941	1944	1944	1941	95
538	20250325	122400	87928199	1942	1942	1942	1942	0
539	20250325	122300	87928199	1942	1942	1942	1942	0
540	20250325	122200	87928199	1942	1942	1942	1942	0
541	20250325	122100	87928199	1942	1943	1943	1942	596
542	20250325	122000	86770172	1948	1948	1948	1948	0
543	20250325	121900	86770172	1948	1948	1948	1948	0
544	20250325	121800	86770172	1948	1948	1948	1948	102
545	20250325	121700	86571476	1942	1942	1942	1942	0
546	20250325	121600	86571476	1942	1942	1942	1942	0
547	20250325	121500	86571476	1942	1942	1942	1942	0
548	20250325	121400	86571476	1942	1942	1942	1942	1
549	20250325	121300	86569534	1941	1941	1941	1941	240
550	20250325	121200	86103694	1950	1950	1950	1950	0
551	20250325	121100	86103694	1950	1950	1950	1950	0
552	20250325	121000	86103694	1950	1950	1950	1950	0
553	20250325	120900	86103694	1950	1950	1950	1950	0
554	20250325	120800	86103694	1950	1950	1950	1950	0
555	20250325	120700	86103694	1950	1950	1950	1950	0
556	20250325	120600	86103694	1950	1950	1950	1950	1
557	20250325	120500	86101744	1939	1939	1939	1939	0
558	20250325	120400	86101744	1939	1939	1939	1939	0
559	20250325	120300	86101744	1939	1939	1939	1939	0
560	20250325	120200	86101744	1939	1939	1939	1939	0
561	20250325	120100	86101744	1939	1939	1939	1939	0
562	20250325	120000	86101744	1939	1939	1939	1939	0
563	20250325	115900	86101744	1939	1939	1939	1939	0
564	20250325	115800	86101744	1939	1939	1939	1939	0
565	20250325	115700	86101744	1939	1939	1939	1939	0
566	20250325	115600	86101744	1939	1939	1939	1939	40
567	20250325	115500	86024184	1950	1950	1950	1950	0
568	20250325	115400	86024184	1950	1950	1950	1950	0
569	20250325	115300	86024184	1950	1950	1950	1950	1
570	20250325	115200	86022234	1939	1939	1939	1939	0
571	20250325	115100	86022234	1939	1939	1939	1939	0
572	20250325	115000	86022234	1939	1940	1940	1939	86
573	20250325	114900	85855479	1940	1940	1940	1940	2
574	20250325	114800	85851599	1940	1940	1940	1940	0
575	20250325	114700	85851599	1940	1940	1940	1940	0
576	20250325	114600	85851599	1940	1940	1940	1940	0
577	20250325	114500	85851599	1940	1940	1940	1940	0
578	20250325	114400	85851599	1940	1940	1940	1940	286
579	20250325	114300	85296759	1940	1940	1940	1940	0
580	20250325	114200	85296759	1940	1941	1941	1940	2600
581	20250325	114100	80252135	1942	1944	1944	1942	803
582	20250325	114000	78691505	1942	1942	1942	1942	0
583	20250325	113900	78691505	1942	1942	1942	1942	0
584	20250325	113800	78691505	1942	1942	1942	1942	30
585	20250325	113700	78633245	1944	1944	1944	1944	0
586	20250325	113600	78633245	1944	1944	1944	1944	0
587	20250325	113500	78633245	1944	1944	1944	1944	0
588	20250325	113400	78633245	1944	1944	1944	1944	12
589	20250325	113300	78609917	1946	1946	1946	1946	0
590	20250325	113200	78609917	1946	1946	1946	1946	2
591	20250325	113100	78606025	1946	1945	1946	1945	1186
592	20250325	113000	76299205	1946	1946	1946	1946	0
593	20250325	112900	76299205	1946	1946	1946	1946	0
594	20250325	112800	76299205	1946	1946	1946	1946	2
595	20250325	112700	76295313	1946	1946	1946	1946	1
596	20250325	112600	76293367	1946	1947	1947	1946	2
597	20250325	112500	76289474	1950	1950	1950	1950	0
598	20250325	112400	76289474	1950	1950	1950	1950	0
599	20250325	112300	76289474	1950	1950	1950	1950	50
600	20250325	112200	76191974	1946	1946	1946	1946	0
601	20250325	112100	76191974	1946	1946	1946	1946	0
602	20250325	112000	76191974	1946	1947	1947	1946	943
603	20250325	111900	74356157	1947	1947	1947	1947	110
604	20250325	111800	74141987	1953	1953	1953	1953	0
605	20250325	111700	74141987	1953	1953	1953	1953	0
606	20250325	111600	74141987	1953	1953	1953	1953	0
607	20250325	111500	74141987	1953	1953	1953	1953	0
608	20250325	111400	74141987	1953	1953	1953	1953	30
609	20250325	111300	74083397	1953	1953	1953	1953	0
610	20250325	111200	74083397	1953	1953	1953	1953	0
611	20250325	111100	74083397	1953	1953	1953	1953	1
612	20250325	111000	74081444	1953	1953	1953	1953	0
613	20250325	110900	74081444	1953	1953	1953	1953	0
614	20250325	110800	74081444	1953	1953	1953	1953	0
615	20250325	110700	74081444	1953	1953	1953	1953	200
616	20250325	110600	73690844	1947	1947	1947	1947	0
617	20250325	110500	73690844	1947	1947	1947	1947	0
618	20250325	110400	73690844	1947	1947	1947	1947	0
619	20250325	110300	73690844	1947	1947	1947	1947	0
620	20250325	110200	73690844	1947	1951	1951	1947	447
621	20250325	110100	72819401	1952	1954	1954	1952	1725
622	20250325	110000	69449976	1954	1954	1954	1954	0
623	20250325	105900	69449976	1954	1954	1954	1954	144
624	20250325	105800	69168600	1954	1954	1954	1954	0
625	20250325	105700	69168600	1954	1954	1954	1954	0
626	20250325	105600	69168600	1954	1954	1954	1954	1
627	20250325	105500	69166646	1954	1954	1954	1954	0
628	20250325	105400	69166646	1954	1954	1954	1954	0
629	20250325	105300	69166646	1954	1954	1954	1954	0
630	20250325	105200	69166646	1954	1954	1954	1954	0
631	20250325	105100	69166646	1954	1954	1954	1954	0
632	20250325	105000	69166646	1954	1954	1954	1954	10
633	20250325	104900	69147106	1954	1954	1954	1954	102
634	20250325	104800	68947798	1964	1964	1964	1964	0
635	20250325	104700	68947798	1964	1964	1964	1964	200
636	20250325	104600	68554998	1964	1964	1964	1964	0
637	20250325	104500	68554998	1964	1964	1964	1964	800
638	20250325	104400	66983798	1964	1964	1964	1964	300
639	20250325	104300	66394598	1964	1964	1964	1964	100
640	20250325	104200	66198198	1964	1964	1964	1964	7
641	20250325	104100	66184450	1967	1967	1967	1967	0
642	20250325	104000	66184450	1967	1967	1967	1967	0
643	20250325	103900	66184450	1967	1967	1967	1967	0
644	20250325	103800	66184450	1967	1967	1967	1967	0
645	20250325	103700	66184450	1967	1966	1967	1966	17
646	20250325	103600	66151026	1964	1963	1964	1963	600
647	20250325	103500	64972636	1956	1957	1957	1956	1140
648	20250325	103400	62741668	1964	1964	1964	1964	600
649	20250325	103300	61563268	1957	1957	1957	1957	38
650	20250325	103200	61488902	1964	1964	1964	1964	4
651	20250325	103100	61481046	1964	1964	1964	1964	0
652	20250325	103000	61481046	1964	1964	1964	1964	4
653	20250325	102900	61473190	1967	1967	1967	1967	0
654	20250325	102800	61473190	1967	1967	1967	1967	0
655	20250325	102700	61473190	1967	1967	1967	1967	0
656	20250325	102600	61473190	1967	1967	1967	1967	0
657	20250325	102500	61473190	1967	1967	1967	1967	0
658	20250325	102400	61473190	1967	1967	1967	1967	0
659	20250325	102300	61473190	1967	1966	1967	1966	2
660	20250325	102200	61469257	1963	1963	1963	1963	0
661	20250325	102100	61469257	1963	1963	1963	1963	0
662	20250325	102000	61469257	1963	1959	1963	1959	500
663	20250325	101900	60488322	1953	1953	1953	1953	0
664	20250325	101800	60488322	1953	1953	1953	1953	0
665	20250325	101700	60488322	1953	1953	1953	1953	69
666	20250325	101600	60353565	1952	1952	1952	1952	0
667	20250325	101500	60353565	1952	1952	1952	1952	0
668	20250325	101400	60353565	1952	1952	1952	1952	0
669	20250325	101300	60353565	1952	1952	1952	1952	350
670	20250325	101200	59670365	1952	1952	1952	1952	0
671	20250325	101100	59670365	1952	1952	1952	1952	0
672	20250325	101000	59670365	1952	1952	1952	1952	0
673	20250325	100900	59670365	1952	1952	1952	1952	107
674	20250325	100800	59461501	1955	1955	1955	1955	0
675	20250325	100700	59461501	1955	1955	1955	1955	130
676	20250325	100600	59207351	1953	1953	1953	1953	46
677	20250325	100500	59117513	1954	1954	1954	1954	1065
678	20250325	100400	57036503	1953	1953	1953	1953	30
679	20250325	100300	56977913	1952	1952	1952	1952	97
680	20250325	100200	56788569	1952	1952	1952	1952	0
681	20250325	100100	56788569	1952	1951	1952	1951	30
682	20250325	100000	56730019	1949	1949	1949	1949	0
683	20250325	095900	56730019	1949	1949	1949	1949	0
684	20250325	095800	56730019	1949	1949	1949	1949	0
685	20250325	095700	56730019	1949	1949	1949	1949	49
686	20250325	095600	56634518	1966	1966	1966	1966	0
687	20250325	095500	56634518	1966	1966	1966	1966	1
688	20250325	095400	56632552	1965	1965	1965	1965	0
689	20250325	095300	56632552	1965	1950	1965	1950	500
690	20250325	095200	55653157	1945	1945	1945	1945	0
691	20250325	095100	55653157	1945	1945	1945	1945	0
692	20250325	095000	55653157	1945	1945	1945	1945	31
693	20250325	094900	55592862	1945	1944	1945	1940	377
694	20250325	094800	54859800	1940	1943	1943	1940	1725
695	20250325	094700	51511125	1940	1940	1940	1940	103
696	20250325	094600	51311305	1940	1940	1940	1940	0
697	20250325	094500	51311305	1940	1940	1940	1934	161
698	20250325	094400	50999919	1935	1935	1935	1935	0
699	20250325	094300	50999919	1935	1936	1936	1935	1373
700	20250325	094200	48341912	1936	1937	1937	1936	1008
701	20250325	094100	46390065	1944	1944	1944	1944	1
702	20250325	094000	46388121	1937	1938	1938	1936	1035
703	20250325	093900	44383769	1938	1938	1938	1938	1139
704	20250325	093800	42176387	1936	1936	1936	1936	0
705	20250325	093700	42176387	1936	1936	1936	1936	0
706	20250325	093600	42176387	1936	1937	1937	1936	1000
707	20250325	093500	40240381	1936	1938	1938	1936	1143
708	20250325	093400	38027070	1938	1938	1938	1938	0
709	20250325	093300	38027070	1938	1938	1938	1938	0
710	20250325	093200	38027070	1938	1939	1939	1938	16
711	20250325	093100	37996060	1940	1944	1944	1939	3698
712	20250325	093000	30816725	1945	1945	1945	1945	1791
713	20250325	092900	27333230	1946	1945	1946	1945	2234
714	20250325	092800	22988097	1950	1950	1950	1950	267
715	20250325	092700	22467447	1946	1950	1950	1946	1417
716	20250325	092600	19708387	1950	1950	1950	1950	0
717	20250325	092500	19708387	1950	1950	1950	1950	0
718	20250325	092400	19708387	1950	1950	1950	1950	0
719	20250325	092300	19708387	1950	1950	1950	1950	0
720	20250325	092200	19708387	1950	1965	1965	1950	482
721	20250325	092100	18767526	1969	1952	1969	1952	11
722	20250325	092000	18746037	1953	1954	1954	1953	1134
723	20250325	091900	16531234	1969	1969	1969	1969	1
724	20250325	091800	16529265	1954	1957	1957	1954	976
725	20250325	091700	14621633	1954	1954	1954	1954	30
726	20250325	091600	14563013	1954	1957	1957	1954	810
727	20250325	091500	12980043	1969	1969	1969	1969	0
728	20250325	091400	12980043	1969	1969	1969	1969	3
729	20250325	091300	12974136	1969	1969	1969	1969	0
730	20250325	091200	12974136	1969	1959	1969	1959	6
731	20250325	091100	12962372	1959	1958	1959	1958	285
732	20250325	091000	12404062	1952	1953	1953	1952	288
733	20250325	090900	11841824	1954	1954	1954	1954	62
734	20250325	090800	11720676	1955	1959	1959	1955	350
735	20250325	090700	11035484	1977	1977	1977	1977	0
736	20250325	090600	11035484	1977	1960	1977	1957	13
737	20250325	090500	11010015	1964	1971	1971	1961	31
738	20250325	090400	10949116	1980	1978	1980	1974	1539
739	20250325	090300	7901991	1980	1980	1980	1980	211
740	20250325	090200	7484211	1980	1987	2005	1980	315
741	20250325	090100	6853052	1987	1975	2045	1966	1129
742	20250325	090000	4564695	1965	1965	1965	1965	2323