KissMeData/339950/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	211800	186504472	1977	1977	1977	1977	3282
3	20250326	211700	186504472	1977	1977	1977	1977	0
4	20250326	211600	186504472	1977	1977	1977	1977	0
5	20250326	211500	186504472	1977	1977	1977	1977	0
6	20250326	211400	186504472	1977	1977	1977	1977	0
7	20250326	211300	186504472	1977	1977	1977	1977	0
8	20250326	211200	186504472	1977	1977	1977	1977	0
9	20250326	211100	186504472	1977	1977	1977	1977	0
10	20250326	211000	186504472	1977	1977	1977	1977	0
11	20250326	210900	186504472	1977	1977	1977	1977	0
12	20250326	210800	186504472	1977	1977	1977	1977	0
13	20250326	210700	186504472	1977	1977	1977	1977	0
14	20250326	210600	186504472	1977	1977	1977	1977	0
15	20250326	210500	186504472	1977	1977	1977	1977	0
16	20250326	210400	186504472	1977	1977	1977	1977	0
17	20250326	210300	186504472	1977	1977	1977	1977	0
18	20250326	210200	186504472	1977	1977	1977	1977	0
19	20250326	210100	186504472	1977	1977	1977	1977	0
20	20250326	210000	186504472	1977	1977	1977	1977	0
21	20250326	205900	186504472	1977	1977	1977	1977	0
22	20250326	205800	186504472	1977	1977	1977	1977	0
23	20250326	205700	186504472	1977	1977	1977	1977	0
24	20250326	205600	186504472	1977	1977	1977	1977	0
25	20250326	205500	186504472	1977	1977	1977	1977	0
26	20250326	205400	186504472	1977	1977	1977	1977	0
27	20250326	205300	186504472	1977	1977	1977	1977	0
28	20250326	205200	186504472	1977	1977	1977	1977	0
29	20250326	205100	186504472	1977	1977	1977	1977	0
30	20250326	205000	186504472	1977	1977	1977	1977	0
31	20250326	204900	186504472	1977	1977	1977	1977	0
32	20250326	204800	186504472	1977	1977	1977	1977	3282
33	20250326	204700	186504472	1977	1977	1977	1977	0
34	20250326	204600	186504472	1977	1977	1977	1977	0
35	20250326	204500	186504472	1977	1977	1977	1977	0
36	20250326	204400	186504472	1977	1977	1977	1977	0
37	20250326	204300	186504472	1977	1977	1977	1977	0
38	20250326	204200	186504472	1977	1977	1977	1977	0
39	20250326	204100	186504472	1977	1977	1977	1977	0
40	20250326	204000	186504472	1977	1977	1977	1977	0
41	20250326	203900	186504472	1977	1977	1977	1977	0
42	20250326	203800	186504472	1977	1977	1977	1977	0
43	20250326	203700	186504472	1977	1977	1977	1977	0
44	20250326	203600	186504472	1977	1977	1977	1977	0
45	20250326	203500	186504472	1977	1977	1977	1977	0
46	20250326	203400	186504472	1977	1977	1977	1977	0
47	20250326	203300	186504472	1977	1977	1977	1977	0
48	20250326	203200	186504472	1977	1977	1977	1977	0
49	20250326	203100	186504472	1977	1977	1977	1977	0
50	20250326	203000	186504472	1977	1977	1977	1977	0
51	20250326	202900	186504472	1977	1977	1977	1977	0
52	20250326	202800	186504472	1977	1977	1977	1977	0
53	20250326	202700	186504472	1977	1977	1977	1977	0
54	20250326	202600	186504472	1977	1977	1977	1977	0
55	20250326	202500	186504472	1977	1977	1977	1977	0
56	20250326	202400	186504472	1977	1977	1977	1977	0
57	20250326	202300	186504472	1977	1977	1977	1977	0
58	20250326	202200	186504472	1977	1977	1977	1977	0
59	20250326	202100	186504472	1977	1977	1977	1977	0
60	20250326	202000	186504472	1977	1977	1977	1977	0
61	20250326	201900	186504472	1977	1977	1977	1977	0
62	20250326	201800	186504472	1977	1977	1977	1977	3282
63	20250326	201700	186504472	1977	1977	1977	1977	0
64	20250326	201600	186504472	1977	1977	1977	1977	0
65	20250326	201500	186504472	1977	1977	1977	1977	0
66	20250326	201400	186504472	1977	1977	1977	1977	0
67	20250326	201300	186504472	1977	1977	1977	1977	0
68	20250326	201200	186504472	1977	1977	1977	1977	0
69	20250326	201100	186504472	1977	1977	1977	1977	0
70	20250326	201000	186504472	1977	1977	1977	1977	0
71	20250326	200900	186504472	1977	1977	1977	1977	0
72	20250326	200800	186504472	1977	1977	1977	1977	0
73	20250326	200700	186504472	1977	1977	1977	1977	0
74	20250326	200600	186504472	1977	1977	1977	1977	0
75	20250326	200500	186504472	1977	1977	1977	1977	0
76	20250326	200400	186504472	1977	1977	1977	1977	0
77	20250326	200300	186504472	1977	1977	1977	1977	0
78	20250326	200200	186504472	1977	1977	1977	1977	0
79	20250326	200100	186504472	1977	1977	1977	1977	0
80	20250326	200000	186504472	1977	1977	1977	1977	0
81	20250326	195900	186504472	1977	1977	1977	1977	0
82	20250326	195800	186504472	1977	1977	1977	1977	0
83	20250326	195700	186504472	1977	1977	1977	1977	0
84	20250326	195600	186504472	1977	1977	1977	1977	0
85	20250326	195500	186504472	1977	1977	1977	1977	0
86	20250326	195400	186504472	1977	1977	1977	1977	0
87	20250326	195300	186504472	1977	1977	1977	1977	0
88	20250326	195200	186504472	1977	1977	1977	1977	0
89	20250326	195100	186504472	1977	1977	1977	1977	0
90	20250326	195000	186504472	1977	1977	1977	1977	0
91	20250326	194900	186504472	1977	1977	1977	1977	0
92	20250326	194800	186504472	1977	1977	1977	1977	3282
93	20250326	194700	186504472	1977	1977	1977	1977	0
94	20250326	194600	186504472	1977	1977	1977	1977	0
95	20250326	194500	186504472	1977	1977	1977	1977	0
96	20250326	194400	186504472	1977	1977	1977	1977	0
97	20250326	194300	186504472	1977	1977	1977	1977	0
98	20250326	194200	186504472	1977	1977	1977	1977	0
99	20250326	194100	186504472	1977	1977	1977	1977	0
100	20250326	194000	186504472	1977	1977	1977	1977	0
101	20250326	193900	186504472	1977	1977	1977	1977	0
102	20250326	193800	186504472	1977	1977	1977	1977	0
103	20250326	193700	186504472	1977	1977	1977	1977	0
104	20250326	193600	186504472	1977	1977	1977	1977	0
105	20250326	193500	186504472	1977	1977	1977	1977	0
106	20250326	193400	186504472	1977	1977	1977	1977	0
107	20250326	193300	186504472	1977	1977	1977	1977	0
108	20250326	193200	186504472	1977	1977	1977	1977	0
109	20250326	193100	186504472	1977	1977	1977	1977	0
110	20250326	193000	186504472	1977	1977	1977	1977	0
111	20250326	192900	186504472	1977	1977	1977	1977	0
112	20250326	192800	186504472	1977	1977	1977	1977	0
113	20250326	192700	186504472	1977	1977	1977	1977	0
114	20250326	192600	186504472	1977	1977	1977	1977	0
115	20250326	192500	186504472	1977	1977	1977	1977	0
116	20250326	192400	186504472	1977	1977	1977	1977	0
117	20250326	192300	186504472	1977	1977	1977	1977	0
118	20250326	192200	186504472	1977	1977	1977	1977	0
119	20250326	192100	186504472	1977	1977	1977	1977	0
120	20250326	192000	186504472	1977	1977	1977	1977	0
121	20250326	191900	186504472	1977	1977	1977	1977	0
122	20250326	191800	186504472	1977	1977	1977	1977	3282
123	20250326	191700	186504472	1977	1977	1977	1977	0
124	20250326	191600	186504472	1977	1977	1977	1977	0
125	20250326	191500	186504472	1977	1977	1977	1977	0
126	20250326	191400	186504472	1977	1977	1977	1977	0
127	20250326	191300	186504472	1977	1977	1977	1977	0
128	20250326	191200	186504472	1977	1977	1977	1977	0
129	20250326	191100	186504472	1977	1977	1977	1977	0
130	20250326	191000	186504472	1977	1977	1977	1977	0
131	20250326	190900	186504472	1977	1977	1977	1977	0
132	20250326	190800	186504472	1977	1977	1977	1977	0
133	20250326	190700	186504472	1977	1977	1977	1977	0
134	20250326	190600	186504472	1977	1977	1977	1977	0
135	20250326	190500	186504472	1977	1977	1977	1977	0
136	20250326	190400	186504472	1977	1977	1977	1977	0
137	20250326	190300	186504472	1977	1977	1977	1977	0
138	20250326	190200	186504472	1977	1977	1977	1977	0
139	20250326	190100	186504472	1977	1977	1977	1977	0
140	20250326	190000	186504472	1977	1977	1977	1977	0
141	20250326	185900	186504472	1977	1977	1977	1977	0
142	20250326	185800	186504472	1977	1977	1977	1977	0
143	20250326	185700	186504472	1977	1977	1977	1977	0
144	20250326	185600	186504472	1977	1977	1977	1977	0
145	20250326	185500	186504472	1977	1977	1977	1977	0
146	20250326	185400	186504472	1977	1977	1977	1977	0
147	20250326	185300	186504472	1977	1977	1977	1977	0
148	20250326	185200	186504472	1977	1977	1977	1977	0
149	20250326	185100	186504472	1977	1977	1977	1977	0
150	20250326	185000	186504472	1977	1977	1977	1977	0
151	20250326	184900	186504472	1977	1977	1977	1977	0
152	20250326	184800	186504472	1977	1977	1977	1977	3282
153	20250326	184700	186504472	1977	1977	1977	1977	0
154	20250326	184600	186504472	1977	1977	1977	1977	0
155	20250326	184500	186504472	1977	1977	1977	1977	0
156	20250326	184400	186504472	1977	1977	1977	1977	0
157	20250326	184300	186504472	1977	1977	1977	1977	0
158	20250326	184200	186504472	1977	1977	1977	1977	0
159	20250326	184100	186504472	1977	1977	1977	1977	0
160	20250326	184000	186504472	1977	1977	1977	1977	0
161	20250326	183900	186504472	1977	1977	1977	1977	0
162	20250326	183800	186504472	1977	1977	1977	1977	0
163	20250326	183700	186504472	1977	1977	1977	1977	0
164	20250326	183600	186504472	1977	1977	1977	1977	0
165	20250326	183500	186504472	1977	1977	1977	1977	0
166	20250326	183400	186504472	1977	1977	1977	1977	0
167	20250326	183300	186504472	1977	1977	1977	1977	0
168	20250326	183200	186504472	1977	1977	1977	1977	0
169	20250326	183100	186504472	1977	1977	1977	1977	0
170	20250326	183000	186504472	1977	1977	1977	1977	0
171	20250326	182900	186504472	1977	1977	1977	1977	0
172	20250326	182800	186504472	1977	1977	1977	1977	0
173	20250326	182700	186504472	1977	1977	1977	1977	0
174	20250326	182600	186504472	1977	1977	1977	1977	0
175	20250326	182500	186504472	1977	1977	1977	1977	0
176	20250326	182400	186504472	1977	1977	1977	1977	0
177	20250326	182300	186504472	1977	1977	1977	1977	0
178	20250326	182200	186504472	1977	1977	1977	1977	0
179	20250326	182100	186504472	1977	1977	1977	1977	0
180	20250326	182000	186504472	1977	1977	1977	1977	0
181	20250326	181900	186504472	1977	1977	1977	1977	0
182	20250326	181800	186504472	1977	1977	1977	1977	3282
183	20250326	181700	186504472	1977	1977	1977	1977	0
184	20250326	181600	186504472	1977	1977	1977	1977	0
185	20250326	181500	186504472	1977	1977	1977	1977	0
186	20250326	181400	186504472	1977	1977	1977	1977	0
187	20250326	181300	186504472	1977	1977	1977	1977	0
188	20250326	181200	186504472	1977	1977	1977	1977	0
189	20250326	181100	186504472	1977	1977	1977	1977	0
190	20250326	181000	186504472	1977	1977	1977	1977	0
191	20250326	180900	186504472	1977	1977	1977	1977	0
192	20250326	180800	186504472	1977	1977	1977	1977	0
193	20250326	180700	186504472	1977	1977	1977	1977	0
194	20250326	180600	186504472	1977	1977	1977	1977	0
195	20250326	180500	186504472	1977	1977	1977	1977	0
196	20250326	180400	186504472	1977	1977	1977	1977	0
197	20250326	180300	186504472	1977	1977	1977	1977	0
198	20250326	180200	186504472	1977	1977	1977	1977	0
199	20250326	180100	186504472	1977	1977	1977	1977	0
200	20250326	180000	186504472	1977	1977	1977	1977	0
201	20250326	175900	186504472	1977	1977	1977	1977	0
202	20250326	175800	186504472	1977	1977	1977	1977	0
203	20250326	175700	186504472	1977	1977	1977	1977	0
204	20250326	175600	186504472	1977	1977	1977	1977	0
205	20250326	175500	186504472	1977	1977	1977	1977	0
206	20250326	175400	186504472	1977	1977	1977	1977	0
207	20250326	175300	186504472	1977	1977	1977	1977	0
208	20250326	175200	186504472	1977	1977	1977	1977	0
209	20250326	175100	186504472	1977	1977	1977	1977	0
210	20250326	175000	186504472	1977	1977	1977	1977	0
211	20250326	174900	186504472	1977	1977	1977	1977	0
212	20250326	174800	186504472	1977	1977	1977	1977	3282
213	20250326	174700	186504472	1977	1977	1977	1977	0
214	20250326	174600	186504472	1977	1977	1977	1977	0
215	20250326	174500	186504472	1977	1977	1977	1977	0
216	20250326	174400	186504472	1977	1977	1977	1977	0
217	20250326	174300	186504472	1977	1977	1977	1977	0
218	20250326	174200	186504472	1977	1977	1977	1977	0
219	20250326	174100	186504472	1977	1977	1977	1977	0
220	20250326	174000	186504472	1977	1977	1977	1977	0
221	20250326	173900	186504472	1977	1977	1977	1977	0
222	20250326	173800	186504472	1977	1977	1977	1977	0
223	20250326	173700	186504472	1977	1977	1977	1977	0
224	20250326	173600	186504472	1977	1977	1977	1977	0
225	20250326	173500	186504472	1977	1977	1977	1977	0
226	20250326	173400	186504472	1977	1977	1977	1977	0
227	20250326	173300	186504472	1977	1977	1977	1977	0
228	20250326	173200	186504472	1977	1977	1977	1977	0
229	20250326	173100	186504472	1977	1977	1977	1977	0
230	20250326	173000	186504472	1977	1977	1977	1977	0
231	20250326	172900	186504472	1977	1977	1977	1977	0
232	20250326	172800	186504472	1977	1977	1977	1977	0
233	20250326	172700	186504472	1977	1977	1977	1977	0
234	20250326	172600	186504472	1977	1977	1977	1977	0
235	20250326	172500	186504472	1977	1977	1977	1977	0
236	20250326	172400	186504472	1977	1977	1977	1977	0
237	20250326	172300	186504472	1977	1977	1977	1977	0
238	20250326	172200	186504472	1977	1977	1977	1977	0
239	20250326	172100	186504472	1977	1977	1977	1977	0
240	20250326	172000	186504472	1977	1977	1977	1977	0
241	20250326	171900	186504472	1977	1977	1977	1977	0
242	20250326	171800	186504472	1977	1977	1977	1977	3282
243	20250326	171700	186504472	1977	1977	1977	1977	0
244	20250326	171600	186504472	1977	1977	1977	1977	0
245	20250326	171500	186504472	1977	1977	1977	1977	0
246	20250326	171400	186504472	1977	1977	1977	1977	0
247	20250326	171300	186504472	1977	1977	1977	1977	0
248	20250326	171200	186504472	1977	1977	1977	1977	0
249	20250326	171100	186504472	1977	1977	1977	1977	0
250	20250326	171000	186504472	1977	1977	1977	1977	0
251	20250326	170900	186504472	1977	1977	1977	1977	0
252	20250326	170800	186504472	1977	1977	1977	1977	0
253	20250326	170700	186504472	1977	1977	1977	1977	0
254	20250326	170600	186504472	1977	1977	1977	1977	0
255	20250326	170500	186504472	1977	1977	1977	1977	0
256	20250326	170400	186504472	1977	1977	1977	1977	0
257	20250326	170300	186504472	1977	1977	1977	1977	0
258	20250326	170200	186504472	1977	1977	1977	1977	0
259	20250326	170100	186504472	1977	1977	1977	1977	0
260	20250326	170000	186504472	1977	1977	1977	1977	0
261	20250326	165900	186504472	1977	1977	1977	1977	0
262	20250326	165800	186504472	1977	1977	1977	1977	0
263	20250326	165700	186504472	1977	1977	1977	1977	0
264	20250326	165600	186504472	1977	1977	1977	1977	0
265	20250326	165500	186504472	1977	1977	1977	1977	0
266	20250326	165400	186504472	1977	1977	1977	1977	0
267	20250326	165300	186504472	1977	1977	1977	1977	0
268	20250326	165200	186504472	1977	1977	1977	1977	0
269	20250326	165100	186504472	1977	1977	1977	1977	0
270	20250326	165000	186504472	1977	1977	1977	1977	0
271	20250326	164900	186504472	1977	1977	1977	1977	0
272	20250326	164800	186504472	1977	1977	1977	1977	3282
273	20250326	164700	186504472	1977	1977	1977	1977	0
274	20250326	164600	186504472	1977	1977	1977	1977	0
275	20250326	164500	186504472	1977	1977	1977	1977	0
276	20250326	164400	186504472	1977	1977	1977	1977	0
277	20250326	164300	186504472	1977	1977	1977	1977	0
278	20250326	164200	186504472	1977	1977	1977	1977	0
279	20250326	164100	186504472	1977	1977	1977	1977	0
280	20250326	164000	186504472	1977	1977	1977	1977	0
281	20250326	163900	186504472	1977	1977	1977	1977	0
282	20250326	163800	186504472	1977	1977	1977	1977	0
283	20250326	163700	186504472	1977	1977	1977	1977	0
284	20250326	163600	186504472	1977	1977	1977	1977	0
285	20250326	163500	186504472	1977	1977	1977	1977	0
286	20250326	163400	186504472	1977	1977	1977	1977	0
287	20250326	163300	186504472	1977	1977	1977	1977	0
288	20250326	163200	186504472	1977	1977	1977	1977	0
289	20250326	163100	186504472	1977	1977	1977	1977	0
290	20250326	163000	186504472	1977	1977	1977	1977	0
291	20250326	162900	186504472	1977	1977	1977	1977	0
292	20250326	162800	186504472	1977	1977	1977	1977	0
293	20250326	162700	186504472	1977	1977	1977	1977	0
294	20250326	162600	186504472	1977	1977	1977	1977	0
295	20250326	162500	186504472	1977	1977	1977	1977	0
296	20250326	162400	186504472	1977	1977	1977	1977	0
297	20250326	162300	186504472	1977	1977	1977	1977	0
298	20250326	162200	186504472	1977	1977	1977	1977	0
299	20250326	162100	186504472	1977	1977	1977	1977	0
300	20250326	162000	186504472	1977	1977	1977	1977	0
301	20250326	161900	186504472	1977	1977	1977	1977	0
302	20250326	161800	186504472	1977	1977	1977	1977	3282
303	20250326	161700	186504472	1977	1977	1977	1977	0
304	20250326	161600	186504472	1977	1977	1977	1977	0
305	20250326	161500	186504472	1977	1977	1977	1977	0
306	20250326	161400	186504472	1977	1977	1977	1977	0
307	20250326	161300	186504472	1977	1977	1977	1977	0
308	20250326	161200	186504472	1977	1977	1977	1977	0
309	20250326	161100	186504472	1977	1977	1977	1977	0
310	20250326	161000	186504472	1977	1977	1977	1977	0
311	20250326	160900	186504472	1977	1977	1977	1977	0
312	20250326	160800	186504472	1977	1977	1977	1977	0
313	20250326	160700	186504472	1977	1977	1977	1977	0
314	20250326	160600	186504472	1977	1977	1977	1977	0
315	20250326	160500	186504472	1977	1977	1977	1977	0
316	20250326	160400	186504472	1977	1977	1977	1977	0
317	20250326	160300	186504472	1977	1977	1977	1977	0
318	20250326	160200	186504472	1977	1977	1977	1977	0
319	20250326	160100	186504472	1977	1977	1977	1977	0
320	20250326	160000	186504472	1977	1977	1977	1977	0
321	20250326	155900	186504472	1977	1977	1977	1977	0
322	20250326	155800	186504472	1977	1977	1977	1977	0
323	20250326	155700	186504472	1977	1977	1977	1977	0
324	20250326	155600	186504472	1977	1977	1977	1977	0
325	20250326	155500	186504472	1977	1977	1977	1977	0
326	20250326	155400	186504472	1977	1977	1977	1977	0
327	20250326	155300	186504472	1977	1977	1977	1977	0
328	20250326	155200	186504472	1977	1977	1977	1977	0
329	20250326	155100	186504472	1977	1977	1977	1977	0
330	20250326	155000	186504472	1977	1977	1977	1977	0
331	20250326	154900	186504472	1977	1977	1977	1977	0
332	20250326	154800	186504472	1977	1977	1977	1977	3282
333	20250326	154700	186504472	1977	1977	1977	1977	0
334	20250326	154600	186504472	1977	1977	1977	1977	0
335	20250326	154500	186504472	1977	1977	1977	1977	0
336	20250326	154400	186504472	1977	1977	1977	1977	0
337	20250326	154300	186504472	1977	1977	1977	1977	0
338	20250326	154200	186504472	1977	1977	1977	1977	0
339	20250326	154100	186504472	1977	1977	1977	1977	0
340	20250326	154000	186504472	1977	1977	1977	1977	0
341	20250326	153900	186504472	1977	1977	1977	1977	0
342	20250326	153800	186504472	1977	1977	1977	1977	0
343	20250326	153700	186504472	1977	1977	1977	1977	0
344	20250326	153600	186504472	1977	1977	1977	1977	0
345	20250326	153500	186504472	1977	1977	1977	1977	0
346	20250326	153400	186504472	1977	1977	1977	1977	0
347	20250326	153300	186504472	1977	1977	1977	1977	0
348	20250326	153200	186504472	1977	1977	1977	1977	0
349	20250326	153100	186504472	1977	1977	1977	1977	0
350	20250326	153000	186504472	1977	1977	1977	1977	3282
351	20250326	152900	180015958	1955	1955	1955	1955	0
352	20250326	152800	180015958	1955	1955	1955	1955	0
353	20250326	152700	180015958	1955	1955	1955	1955	0
354	20250326	152600	180015958	1955	1955	1955	1955	0
355	20250326	152500	180015958	1955	1955	1955	1955	0
356	20250326	152400	180015958	1955	1955	1955	1955	0
357	20250326	152300	180015958	1955	1955	1955	1955	0
358	20250326	152200	180015958	1955	1955	1955	1955	0
359	20250326	152100	180015958	1955	1955	1955	1955	0
360	20250326	152000	180015958	1955	1955	1955	1955	0
361	20250326	151900	180015958	1955	1954	1955	1953	468
362	20250326	151800	179101581	1956	1974	1974	1956	846
363	20250326	151700	177431775	1974	1969	1975	1969	5316
364	20250326	151600	166939175	1969	1969	1969	1969	100
365	20250326	151500	166742275	1969	1969	1969	1969	270
366	20250326	151400	166210645	1969	1969	1969	1969	1
367	20250326	151300	166208676	1969	1969	1969	1969	500
368	20250326	151200	165224176	1969	1969	1969	1969	17
369	20250326	151100	165190703	1969	1969	1969	1969	0
370	20250326	151000	165190703	1969	1965	1969	1965	210
371	20250326	150900	164777597	1962	1962	1962	1962	0
372	20250326	150800	164777597	1962	1962	1962	1962	200
373	20250326	150700	164385197	1960	1959	1960	1959	1929
374	20250326	150600	160604478	1960	1960	1960	1960	0
375	20250326	150500	160604478	1960	1960	1960	1960	0
376	20250326	150400	160604478	1960	1960	1960	1960	0
377	20250326	150300	160604478	1960	1955	1960	1955	30
378	20250326	150200	160545723	1955	1955	1955	1955	102
379	20250326	150100	160346313	1955	1953	1955	1953	545
380	20250326	150000	159281484	1953	1953	1953	1953	0
381	20250326	145900	159281484	1953	1953	1953	1953	0
382	20250326	145800	159281484	1953	1953	1953	1953	0
383	20250326	145700	159281484	1953	1953	1953	1953	0
384	20250326	145600	159281484	1953	1953	1953	1953	0
385	20250326	145500	159281484	1953	1953	1953	1953	45
386	20250326	145400	159193599	1950	1939	1950	1939	1172
387	20250326	145300	156909145	1949	1949	1949	1949	0
388	20250326	145200	156909145	1949	1948	1949	1948	3206
389	20250326	145100	150663099	1949	1949	1949	1949	0
390	20250326	145000	150663099	1949	1949	1949	1949	0
391	20250326	144900	150663099	1949	1949	1949	1949	1
392	20250326	144800	150661150	1949	1949	1949	1949	118
393	20250326	144700	150431168	1945	1945	1945	1945	0
394	20250326	144600	150431168	1945	1946	1946	1945	658
395	20250326	144500	149151200	1945	1945	1945	1945	2010
396	20250326	144400	145241750	1930	1936	1936	1930	3300
397	20250326	144300	138865073	1936	1936	1936	1936	0
398	20250326	144200	138865073	1936	1936	1936	1936	0
399	20250326	144100	138865073	1936	1941	1941	1936	136
400	20250326	144000	138601770	1942	1942	1942	1942	2
401	20250326	143900	138597886	1933	1933	1933	1933	0
402	20250326	143800	138597886	1933	1933	1933	1933	0
403	20250326	143700	138597886	1933	1933	1933	1933	0
404	20250326	143600	138597886	1933	1933	1933	1933	0
405	20250326	143500	138597886	1933	1933	1933	1933	100
406	20250326	143400	138404586	1933	1933	1933	1933	83
407	20250326	143300	138244147	1933	1933	1933	1933	0
408	20250326	143200	138244147	1933	1933	1933	1933	0
409	20250326	143100	138244147	1933	1937	1937	1933	7514
410	20250326	143000	123717512	1937	1937	1937	1937	0
411	20250326	142900	123717512	1937	1937	1937	1937	0
412	20250326	142800	123717512	1937	1937	1937	1937	0
413	20250326	142700	123717512	1937	1937	1937	1937	0
414	20250326	142600	123717512	1937	1937	1937	1937	200
415	20250326	142500	123330112	1937	1937	1937	1937	0
416	20250326	142400	123330112	1937	1937	1937	1937	0
417	20250326	142300	123330112	1937	1937	1937	1937	0
418	20250326	142200	123330112	1937	1937	1937	1937	149
419	20250326	142100	123041499	1937	1939	1939	1937	560
420	20250326	142000	121956775	1939	1939	1939	1939	25
421	20250326	141900	121908300	1954	1954	1954	1954	0
422	20250326	141800	121908300	1954	1954	1954	1954	0
423	20250326	141700	121908300	1954	1954	1954	1954	0
424	20250326	141600	121908300	1954	1954	1954	1954	0
425	20250326	141500	121908300	1954	1954	1954	1954	0
426	20250326	141400	121908300	1954	1954	1954	1954	1
427	20250326	141300	121906346	1936	1936	1936	1936	0
428	20250326	141200	121906346	1936	1939	1939	1936	298
429	20250326	141100	121329178	1954	1954	1954	1954	0
430	20250326	141000	121329178	1954	1954	1954	1954	0
431	20250326	140900	121329178	1954	1954	1954	1954	0
432	20250326	140800	121329178	1954	1939	1954	1939	2
433	20250326	140700	121325285	1955	1947	1955	1938	9
434	20250326	140600	121307757	1957	1957	1957	1957	0
435	20250326	140500	121307757	1957	1950	1957	1950	593
436	20250326	140400	120151393	1950	1951	1951	1950	2611
437	20250326	140300	115059928	1950	1950	1950	1950	0
438	20250326	140200	115059928	1950	1950	1950	1950	0
439	20250326	140100	115059928	1950	1950	1950	1950	0
440	20250326	140000	115059928	1950	1952	1952	1950	1096
441	20250326	135900	112922711	1960	1960	1960	1960	0
442	20250326	135800	112922711	1960	1960	1960	1960	0
443	20250326	135700	112922711	1960	1960	1960	1960	0
444	20250326	135600	112922711	1960	1960	1960	1960	0
445	20250326	135500	112922711	1960	1960	1960	1960	0
446	20250326	135400	112922711	1960	1960	1960	1960	0
447	20250326	135300	112922711	1960	1955	1960	1955	10
448	20250326	135200	112903156	1953	1953	1953	1953	3
449	20250326	135100	112897297	1955	1958	1958	1955	60
450	20250326	135000	112779935	1965	1965	1965	1965	0
451	20250326	134900	112779935	1965	1965	1965	1965	0
452	20250326	134800	112779935	1965	1964	1965	1964	300
453	20250326	134700	112190464	1966	1966	1966	1966	0
454	20250326	134600	112190464	1966	1966	1966	1966	201
455	20250326	134500	111795298	1965	1964	1965	1964	430
456	20250326	134400	110950554	1965	1965	1965	1965	0
457	20250326	134300	110950554	1965	1955	1967	1955	5300
458	20250326	134200	100550710	1955	1953	1955	1953	2
459	20250326	134100	100546802	1950	1950	1950	1950	0
460	20250326	134000	100546802	1950	1946	1951	1946	5752
461	20250326	133900	89331540	1937	1937	1937	1937	0
462	20250326	133800	89331540	1937	1937	1937	1937	0
463	20250326	133700	89331540	1937	1937	1937	1937	0
464	20250326	133600	89331540	1937	1937	1937	1937	0
465	20250326	133500	89331540	1937	1937	1937	1937	0
466	20250326	133400	89331540	1937	1937	1937	1937	516
467	20250326	133300	88332048	1945	1945	1945	1945	0
468	20250326	133200	88332048	1945	1945	1945	1945	258
469	20250326	133100	87830238	1945	1945	1945	1939	307
470	20250326	133000	87233405	1939	1939	1939	1939	0
471	20250326	132900	87233405	1939	1936	1939	1936	107
472	20250326	132800	87025944	1946	1946	1946	1946	0
473	20250326	132700	87025944	1946	1946	1946	1946	0
474	20250326	132600	87025944	1946	1946	1946	1946	0
475	20250326	132500	87025944	1946	1946	1946	1946	0
476	20250326	132400	87025944	1946	1946	1946	1946	0
477	20250326	132300	87025944	1946	1946	1946	1946	0
478	20250326	132200	87025944	1946	1946	1946	1946	0
479	20250326	132100	87025944	1946	1946	1946	1946	0
480	20250326	132000	87025944	1946	1946	1946	1946	0
481	20250326	131900	87025944	1946	1946	1946	1946	0
482	20250326	131800	87025944	1946	1946	1946	1946	0
483	20250326	131700	87025944	1946	1946	1946	1946	0
484	20250326	131600	87025944	1946	1946	1946	1946	0
485	20250326	131500	87025944	1946	1946	1946	1946	0
486	20250326	131400	87025944	1946	1946	1946	1946	0
487	20250326	131300	87025944	1946	1946	1946	1946	0
488	20250326	131200	87025944	1946	1946	1946	1946	0
489	20250326	131100	87025944	1946	1946	1946	1946	0
490	20250326	131000	87025944	1946	1946	1946	1946	0
491	20250326	130900	87025944	1946	1946	1946	1946	0
492	20250326	130800	87025944	1946	1946	1946	1946	0
493	20250326	130700	87025944	1946	1946	1946	1946	0
494	20250326	130600	87025944	1946	1946	1946	1946	0
495	20250326	130500	87025944	1946	1946	1946	1946	0
496	20250326	130400	87025944	1946	1946	1946	1946	0
497	20250326	130300	87025944	1946	1946	1946	1946	0
498	20250326	130200	87025944	1946	1946	1946	1946	0
499	20250326	130100	87025944	1946	1946	1946	1946	5
500	20250326	130000	87016214	1947	1947	1947	1947	0
501	20250326	125900	87016214	1947	1947	1947	1947	0
502	20250326	125800	87016214	1947	1936	1947	1936	55
503	20250326	125700	86909653	1947	1947	1947	1947	0
504	20250326	125600	86909653	1947	1947	1947	1947	1
505	20250326	125500	86907706	1947	1947	1947	1936	70
506	20250326	125400	86771867	1948	1948	1948	1948	1
507	20250326	125300	86769919	1948	1948	1948	1948	2
508	20250326	125200	86766023	1936	1936	1936	1936	47
509	20250326	125100	86675031	1936	1936	1936	1936	0
510	20250326	125000	86675031	1936	1936	1936	1936	0
511	20250326	124900	86675031	1936	1936	1936	1936	41
512	20250326	124800	86595655	1936	1936	1936	1936	0
513	20250326	124700	86595655	1936	1936	1936	1936	0
514	20250326	124600	86595655	1936	1936	1936	1936	47
515	20250326	124500	86504663	1936	1936	1936	1936	0
516	20250326	124400	86504663	1936	1936	1936	1936	0
517	20250326	124300	86504663	1936	1936	1936	1936	41
518	20250326	124200	86425287	1936	1936	1936	1936	0
519	20250326	124100	86425287	1936	1936	1936	1936	0
520	20250326	124000	86425287	1936	1936	1936	1936	80
521	20250326	123900	86270407	1936	1936	1936	1936	47
522	20250326	123800	86179415	1935	1935	1935	1935	0
523	20250326	123700	86179415	1935	1935	1935	1935	0
524	20250326	123600	86179415	1935	1935	1935	1935	42
525	20250326	123500	86098145	1935	1935	1935	1935	109
526	20250326	123400	85887230	1933	1933	1933	1933	0
527	20250326	123300	85887230	1933	1933	1933	1933	47
528	20250326	123200	85796379	1933	1933	1933	1933	10
529	20250326	123100	85777049	1933	1933	1933	1933	0
530	20250326	123000	85777049	1933	1933	1933	1933	42
531	20250326	122900	85695863	1933	1933	1933	1933	0
532	20250326	122800	85695863	1933	1933	1933	1933	0
533	20250326	122700	85695863	1933	1933	1933	1933	47
534	20250326	122600	85605012	1933	1933	1933	1933	0
535	20250326	122500	85605012	1933	1933	1933	1933	0
536	20250326	122400	85605012	1933	1933	1933	1933	42
537	20250326	122300	85523826	1935	1935	1935	1935	0
538	20250326	122200	85523826	1935	1935	1935	1935	56
539	20250326	122100	85415466	1933	1933	1933	1933	47
540	20250326	122000	85324615	1933	1933	1933	1933	0
541	20250326	121900	85324615	1933	1933	1933	1933	0
542	20250326	121800	85324615	1933	1933	1933	1933	42
543	20250326	121700	85243429	1933	1933	1933	1933	0
544	20250326	121600	85243429	1933	1933	1933	1933	0
545	20250326	121500	85243429	1933	1933	1933	1933	0
546	20250326	121400	85243429	1933	1933	1933	1933	47
547	20250326	121300	85152578	1933	1933	1933	1933	0
548	20250326	121200	85152578	1933	1933	1933	1933	163
549	20250326	121100	84837499	1933	1933	1933	1933	545
550	20250326	121000	83784014	1933	1933	1933	1933	0
551	20250326	120900	83784014	1933	1933	1933	1933	0
552	20250326	120800	83784014	1933	1933	1933	1933	47
553	20250326	120700	83693163	1935	1935	1935	1935	0
554	20250326	120600	83693163	1935	1935	1935	1935	0
555	20250326	120500	83693163	1935	1933	1935	1933	13
556	20250326	120400	83668024	1933	1933	1933	1933	0
557	20250326	120300	83668024	1933	1933	1933	1933	0
558	20250326	120200	83668024	1933	1933	1933	1933	47
559	20250326	120100	83577173	1933	1933	1933	1933	0
560	20250326	120000	83577173	1933	1933	1933	1933	0
561	20250326	115900	83577173	1933	1940	1940	1933	749
562	20250326	115800	82127792	1940	1940	1940	1940	0
563	20250326	115700	82127792	1940	1940	1940	1940	0
564	20250326	115600	82127792	1940	1940	1940	1940	47
565	20250326	115500	82036612	1933	1933	1933	1933	0
566	20250326	115400	82036612	1933	1933	1933	1933	0
567	20250326	115300	82036612	1933	1933	1933	1933	42
568	20250326	115200	81955426	1933	1933	1933	1933	0
569	20250326	115100	81955426	1933	1933	1933	1933	0
570	20250326	115000	81955426	1933	1933	1933	1933	47
571	20250326	114900	81864575	1933	1933	1933	1933	0
572	20250326	114800	81864575	1933	1933	1933	1933	157
573	20250326	114700	81561094	1933	1933	1933	1933	42
574	20250326	114600	81479908	1933	1933	1933	1933	0
575	20250326	114500	81479908	1933	1933	1933	1933	0
576	20250326	114400	81479908	1933	1933	1933	1933	0
577	20250326	114300	81479908	1933	1933	1933	1933	47
578	20250326	114200	81389057	1933	1933	1933	1933	0
579	20250326	114100	81389057	1933	1933	1933	1933	0
580	20250326	114000	81389057	1933	1933	1933	1933	42
581	20250326	113900	81307871	1933	1933	1933	1933	40
582	20250326	113800	81230551	1933	1933	1933	1933	0
583	20250326	113700	81230551	1933	1936	1936	1933	1087
584	20250326	113600	79126996	1936	1936	1936	1936	0
585	20250326	113500	79126996	1936	1936	1936	1936	0
586	20250326	113400	79126996	1936	1936	1936	1936	42
587	20250326	113300	79045684	1934	1934	1934	1934	0
588	20250326	113200	79045684	1934	1934	1934	1934	0
589	20250326	113100	79045684	1934	1934	1934	1934	47
590	20250326	113000	78954786	1934	1934	1934	1934	0
591	20250326	112900	78954786	1934	1934	1934	1934	0
592	20250326	112800	78954786	1934	1934	1934	1934	42
593	20250326	112700	78873558	1934	1934	1934	1934	0
594	20250326	112600	78873558	1934	1934	1934	1934	0
595	20250326	112500	78873558	1934	1934	1934	1934	47
596	20250326	112400	78782660	1941	1941	1941	1941	0
597	20250326	112300	78782660	1941	1941	1941	1941	1
598	20250326	112200	78780719	1934	1937	1937	1934	2587
599	20250326	112100	73773331	1937	1937	1937	1937	0
600	20250326	112000	73773331	1937	1937	1937	1937	0
601	20250326	111900	73773331	1937	1937	1937	1937	47
602	20250326	111800	73682292	1937	1937	1937	1937	0
603	20250326	111700	73682292	1937	1937	1937	1937	0
604	20250326	111600	73682292	1937	1937	1937	1937	42
605	20250326	111500	73600938	1949	1949	1949	1949	2
606	20250326	111400	73597040	1937	1937	1937	1937	0
607	20250326	111300	73597040	1937	1937	1937	1937	0
608	20250326	111200	73597040	1937	1937	1937	1937	47
609	20250326	111100	73506001	1937	1937	1937	1937	0
610	20250326	111000	73506001	1937	1937	1937	1937	0
611	20250326	110900	73506001	1937	1937	1937	1937	42
612	20250326	110800	73424647	1949	1949	1949	1949	0
613	20250326	110700	73424647	1949	1948	1949	1948	599
614	20250326	110600	72257314	1937	1937	1937	1937	47
615	20250326	110500	72166275	1937	1937	1937	1937	0
616	20250326	110400	72166275	1937	1937	1937	1937	0
617	20250326	110300	72166275	1937	1948	1948	1937	43
618	20250326	110200	72082973	1948	1948	1948	1943	354
619	20250326	110100	71394256	1936	1936	1936	1936	0
620	20250326	110000	71394256	1936	1936	1936	1936	47
621	20250326	105900	71303264	1936	1936	1936	1936	0
622	20250326	105800	71303264	1936	1936	1936	1936	0
623	20250326	105700	71303264	1936	1936	1936	1936	42
624	20250326	105600	71221952	1936	1936	1936	1936	0
625	20250326	105500	71221952	1936	1936	1936	1936	0
626	20250326	105400	71221952	1936	1936	1936	1936	47
627	20250326	105300	71130960	1936	1936	1936	1936	0
628	20250326	105200	71130960	1936	1936	1936	1936	0
629	20250326	105100	71130960	1936	1936	1936	1936	42
630	20250326	105000	71049648	1948	1947	1948	1947	2
631	20250326	104900	71045753	1935	1935	1935	1935	0
632	20250326	104800	71045753	1935	1935	1935	1935	47
633	20250326	104700	70954808	1937	1937	1937	1937	0
634	20250326	104600	70954808	1937	1936	1937	1936	1060
635	20250326	104500	68901883	1932	1932	1932	1932	42
636	20250326	104400	68820739	1932	1932	1932	1932	0
637	20250326	104300	68820739	1932	1932	1932	1932	0
638	20250326	104200	68820739	1932	1932	1932	1932	0
639	20250326	104100	68820739	1932	1932	1932	1932	47
640	20250326	104000	68729935	1932	1932	1932	1932	0
641	20250326	103900	68729935	1932	1932	1932	1932	10
642	20250326	103800	68710615	1932	1933	1933	1932	127
643	20250326	103700	68465209	1933	1933	1933	1933	0
644	20250326	103600	68465209	1933	1933	1933	1933	0
645	20250326	103500	68465209	1933	1933	1933	1933	47
646	20250326	103400	68374358	1933	1933	1933	1933	0
647	20250326	103300	68374358	1933	1935	1935	1933	900
648	20250326	103200	66633979	1935	1935	1935	1935	123
649	20250326	103100	66395974	1936	1936	1936	1936	0
650	20250326	103000	66395974	1936	1936	1936	1936	4
651	20250326	102900	66388230	1935	1935	1935	1935	47
652	20250326	102800	66297285	1936	1936	1936	1936	1
653	20250326	102700	66295349	1933	1933	1933	1933	0
654	20250326	102600	66295349	1933	1933	1933	1933	42
655	20250326	102500	66214163	1937	1937	1937	1937	50
656	20250326	102400	66117313	1937	1937	1937	1937	1
657	20250326	102300	66115376	1933	1933	1933	1933	47
658	20250326	102200	66024525	1937	1937	1937	1937	8
659	20250326	102100	66009029	1933	1933	1933	1933	0
660	20250326	102000	66009029	1933	1933	1933	1933	42
661	20250326	101900	65927843	1932	1932	1932	1932	0
662	20250326	101800	65927843	1932	1932	1932	1932	0
663	20250326	101700	65927843	1932	1932	1932	1932	47
664	20250326	101600	65837039	1932	1932	1932	1932	0
665	20250326	101500	65837039	1932	1932	1932	1932	0
666	20250326	101400	65837039	1932	1932	1932	1932	42
667	20250326	101300	65755895	1930	1930	1930	1930	0
668	20250326	101200	65755895	1930	1930	1930	1930	0
669	20250326	101100	65755895	1930	1930	1930	1930	0
670	20250326	101000	65755895	1930	1931	1931	1930	657
671	20250326	100900	64487275	1931	1931	1931	1931	1
672	20250326	100800	64485344	1930	1930	1930	1930	0
673	20250326	100700	64485344	1930	1930	1930	1930	102
674	20250326	100600	64288484	1931	1931	1931	1930	126
675	20250326	100500	64045278	1931	1931	1931	1931	0
676	20250326	100400	64045278	1931	1931	1931	1931	47
677	20250326	100300	63954521	1931	1931	1931	1931	0
678	20250326	100200	63954521	1931	1931	1931	1931	0
679	20250326	100100	63954521	1931	1931	1931	1931	130
680	20250326	100000	63703491	1933	1931	1933	1931	65
681	20250326	095900	63577974	1931	1931	1931	1931	0
682	20250326	095800	63577974	1931	1931	1931	1931	37
683	20250326	095700	63506527	1937	1937	1937	1937	0
684	20250326	095600	63506527	1937	1937	1937	1937	1
685	20250326	095500	63504590	1931	1931	1931	1931	42
686	20250326	095400	63423488	1931	1931	1931	1931	0
687	20250326	095300	63423488	1931	1931	1931	1931	79
688	20250326	095200	63270939	1937	1937	1937	1937	154
689	20250326	095100	62972641	1931	1931	1931	1931	88
690	20250326	095000	62802713	1937	1937	1937	1937	1
691	20250326	094900	62800776	1937	1937	1937	1937	0
692	20250326	094800	62800776	1937	1937	1937	1937	0
693	20250326	094700	62800776	1937	1937	1937	1937	0
694	20250326	094600	62800776	1937	1931	1937	1931	78
695	20250326	094500	62650134	1937	1937	1937	1937	2
696	20250326	094400	62646260	1931	1931	1931	1931	494
697	20250326	094300	61692346	1930	1930	1930	1930	0
698	20250326	094200	61692346	1930	1930	1930	1930	48
699	20250326	094100	61599706	1930	1930	1930	1930	150
700	20250326	094000	61310206	1930	1930	1930	1930	0
701	20250326	093900	61310206	1930	1930	1930	1930	0
702	20250326	093800	61310206	1930	1930	1930	1930	54
703	20250326	093700	61205986	1930	1930	1930	1930	0
704	20250326	093600	61205986	1930	1930	1930	1930	0
705	20250326	093500	61205986	1930	1930	1930	1930	0
706	20250326	093400	61205986	1930	1930	1930	1930	900
707	20250326	093300	59468986	1930	1930	1930	1930	0
708	20250326	093200	59468986	1930	1930	1930	1930	0
709	20250326	093100	59468986	1930	1933	1933	1930	11099
710	20250326	093000	38042534	1933	1933	1933	1933	0
711	20250326	092900	38042534	1933	1935	1935	1933	3000
712	20250326	092800	32242280	1935	1935	1935	1935	0
713	20250326	092700	32242280	1935	1935	1935	1935	0
714	20250326	092600	32242280	1935	1953	1953	1935	43
715	20250326	092500	32159029	1945	1945	1945	1945	1
716	20250326	092400	32157084	1937	1937	1937	1937	555
717	20250326	092300	31082049	1937	1937	1937	1937	97
718	20250326	092200	30894160	1938	1938	1938	1938	46
719	20250326	092100	30805012	1938	1938	1938	1938	478
720	20250326	092000	29878648	1938	1938	1938	1938	0
721	20250326	091900	29878648	1938	1938	1938	1938	0
722	20250326	091800	29878648	1938	1938	1938	1938	0
723	20250326	091700	29878648	1938	1938	1938	1938	0
724	20250326	091600	29878648	1938	1938	1938	1938	0
725	20250326	091500	29878648	1938	1935	1938	1935	510
726	20250326	091400	28890295	1935	1930	1958	1930	1562
727	20250326	091300	25850101	1930	1931	1931	1930	126
728	20250326	091200	25606916	1929	1929	1929	1929	0
729	20250326	091100	25606916	1929	1929	1929	1929	0
730	20250326	091000	25606916	1929	1928	1929	1928	507
731	20250326	090900	24629341	1940	1928	1940	1928	51
732	20250326	090800	24531001	1927	1927	1927	1927	2000
733	20250326	090700	20677001	1927	1926	1927	1926	73
734	20250326	090600	20536350	1926	1928	1928	1926	200
735	20250326	090500	20150948	1940	1925	1940	1925	28
736	20250326	090400	20097033	1926	1926	1926	1926	6100
737	20250326	090300	8348433	1926	1926	1926	1926	0
738	20250326	090200	8348433	1926	1926	1926	1926	0
739	20250326	090100	8348433	1926	1926	1926	1926	3413
740	20250326	090000	1774995	1924	1935	1935	1924	918