KissMeData/357880/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	212300	466856537	1980	1980	1980	1980	3148
3	20250327	212200	466856537	1980	1980	1980	1980	0
4	20250327	212100	466856537	1980	1980	1980	1980	0
5	20250327	212000	466856537	1980	1980	1980	1980	0
6	20250327	211900	466856537	1980	1980	1980	1980	0
7	20250327	211800	466856537	1980	1980	1980	1980	0
8	20250327	211700	466856537	1980	1980	1980	1980	0
9	20250327	211600	466856537	1980	1980	1980	1980	0
10	20250327	211500	466856537	1980	1980	1980	1980	0
11	20250327	211400	466856537	1980	1980	1980	1980	0
12	20250327	211300	466856537	1980	1980	1980	1980	0
13	20250327	211200	466856537	1980	1980	1980	1980	0
14	20250327	211100	466856537	1980	1980	1980	1980	0
15	20250327	211000	466856537	1980	1980	1980	1980	0
16	20250327	210900	466856537	1980	1980	1980	1980	0
17	20250327	210800	466856537	1980	1980	1980	1980	0
18	20250327	210700	466856537	1980	1980	1980	1980	0
19	20250327	210600	466856537	1980	1980	1980	1980	0
20	20250327	210500	466856537	1980	1980	1980	1980	0
21	20250327	210400	466856537	1980	1980	1980	1980	0
22	20250327	210300	466856537	1980	1980	1980	1980	0
23	20250327	210200	466856537	1980	1980	1980	1980	0
24	20250327	210100	466856537	1980	1980	1980	1980	0
25	20250327	210000	466856537	1980	1980	1980	1980	0
26	20250327	205900	466856537	1980	1980	1980	1980	0
27	20250327	205800	466856537	1980	1980	1980	1980	0
28	20250327	205700	466856537	1980	1980	1980	1980	0
29	20250327	205600	466856537	1980	1980	1980	1980	0
30	20250327	205500	466856537	1980	1980	1980	1980	0
31	20250327	205400	466856537	1980	1980	1980	1980	0
32	20250327	205300	466856537	1980	1980	1980	1980	3148
33	20250327	205200	466856537	1980	1980	1980	1980	0
34	20250327	205100	466856537	1980	1980	1980	1980	0
35	20250327	205000	466856537	1980	1980	1980	1980	0
36	20250327	204900	466856537	1980	1980	1980	1980	0
37	20250327	204800	466856537	1980	1980	1980	1980	0
38	20250327	204700	466856537	1980	1980	1980	1980	0
39	20250327	204600	466856537	1980	1980	1980	1980	0
40	20250327	204500	466856537	1980	1980	1980	1980	0
41	20250327	204400	466856537	1980	1980	1980	1980	0
42	20250327	204300	466856537	1980	1980	1980	1980	0
43	20250327	204200	466856537	1980	1980	1980	1980	0
44	20250327	204100	466856537	1980	1980	1980	1980	0
45	20250327	204000	466856537	1980	1980	1980	1980	0
46	20250327	203900	466856537	1980	1980	1980	1980	0
47	20250327	203800	466856537	1980	1980	1980	1980	0
48	20250327	203700	466856537	1980	1980	1980	1980	0
49	20250327	203600	466856537	1980	1980	1980	1980	0
50	20250327	203500	466856537	1980	1980	1980	1980	0
51	20250327	203400	466856537	1980	1980	1980	1980	0
52	20250327	203300	466856537	1980	1980	1980	1980	0
53	20250327	203200	466856537	1980	1980	1980	1980	0
54	20250327	203100	466856537	1980	1980	1980	1980	0
55	20250327	203000	466856537	1980	1980	1980	1980	0
56	20250327	202900	466856537	1980	1980	1980	1980	0
57	20250327	202800	466856537	1980	1980	1980	1980	0
58	20250327	202700	466856537	1980	1980	1980	1980	0
59	20250327	202600	466856537	1980	1980	1980	1980	0
60	20250327	202500	466856537	1980	1980	1980	1980	0
61	20250327	202400	466856537	1980	1980	1980	1980	0
62	20250327	202300	466856537	1980	1980	1980	1980	3148
63	20250327	202200	466856537	1980	1980	1980	1980	0
64	20250327	202100	466856537	1980	1980	1980	1980	0
65	20250327	202000	466856537	1980	1980	1980	1980	0
66	20250327	201900	466856537	1980	1980	1980	1980	0
67	20250327	201800	466856537	1980	1980	1980	1980	0
68	20250327	201700	466856537	1980	1980	1980	1980	0
69	20250327	201600	466856537	1980	1980	1980	1980	0
70	20250327	201500	466856537	1980	1980	1980	1980	0
71	20250327	201400	466856537	1980	1980	1980	1980	0
72	20250327	201300	466856537	1980	1980	1980	1980	0
73	20250327	201200	466856537	1980	1980	1980	1980	0
74	20250327	201100	466856537	1980	1980	1980	1980	0
75	20250327	201000	466856537	1980	1980	1980	1980	0
76	20250327	200900	466856537	1980	1980	1980	1980	0
77	20250327	200800	466856537	1980	1980	1980	1980	0
78	20250327	200700	466856537	1980	1980	1980	1980	0
79	20250327	200600	466856537	1980	1980	1980	1980	0
80	20250327	200500	466856537	1980	1980	1980	1980	0
81	20250327	200400	466856537	1980	1980	1980	1980	0
82	20250327	200300	466856537	1980	1980	1980	1980	0
83	20250327	200200	466856537	1980	1980	1980	1980	0
84	20250327	200100	466856537	1980	1980	1980	1980	0
85	20250327	200000	466856537	1980	1980	1980	1980	0
86	20250327	195900	466856537	1980	1980	1980	1980	0
87	20250327	195800	466856537	1980	1980	1980	1980	0
88	20250327	195700	466856537	1980	1980	1980	1980	0
89	20250327	195600	466856537	1980	1980	1980	1980	0
90	20250327	195500	466856537	1980	1980	1980	1980	0
91	20250327	195400	466856537	1980	1980	1980	1980	0
92	20250327	195300	466856537	1980	1980	1980	1980	3148
93	20250327	195200	466856537	1980	1980	1980	1980	0
94	20250327	195100	466856537	1980	1980	1980	1980	0
95	20250327	195000	466856537	1980	1980	1980	1980	0
96	20250327	194900	466856537	1980	1980	1980	1980	0
97	20250327	194800	466856537	1980	1980	1980	1980	0
98	20250327	194700	466856537	1980	1980	1980	1980	0
99	20250327	194600	466856537	1980	1980	1980	1980	0
100	20250327	194500	466856537	1980	1980	1980	1980	0
101	20250327	194400	466856537	1980	1980	1980	1980	0
102	20250327	194300	466856537	1980	1980	1980	1980	0
103	20250327	194200	466856537	1980	1980	1980	1980	0
104	20250327	194100	466856537	1980	1980	1980	1980	0
105	20250327	194000	466856537	1980	1980	1980	1980	0
106	20250327	193900	466856537	1980	1980	1980	1980	0
107	20250327	193800	466856537	1980	1980	1980	1980	0
108	20250327	193700	466856537	1980	1980	1980	1980	0
109	20250327	193600	466856537	1980	1980	1980	1980	0
110	20250327	193500	466856537	1980	1980	1980	1980	0
111	20250327	193400	466856537	1980	1980	1980	1980	0
112	20250327	193300	466856537	1980	1980	1980	1980	0
113	20250327	193200	466856537	1980	1980	1980	1980	0
114	20250327	193100	466856537	1980	1980	1980	1980	0
115	20250327	193000	466856537	1980	1980	1980	1980	0
116	20250327	192900	466856537	1980	1980	1980	1980	0
117	20250327	192800	466856537	1980	1980	1980	1980	0
118	20250327	192700	466856537	1980	1980	1980	1980	0
119	20250327	192600	466856537	1980	1980	1980	1980	0
120	20250327	192500	466856537	1980	1980	1980	1980	0
121	20250327	192400	466856537	1980	1980	1980	1980	0
122	20250327	192300	466856537	1980	1980	1980	1980	3148
123	20250327	192200	466856537	1980	1980	1980	1980	0
124	20250327	192100	466856537	1980	1980	1980	1980	0
125	20250327	192000	466856537	1980	1980	1980	1980	0
126	20250327	191900	466856537	1980	1980	1980	1980	0
127	20250327	191800	466856537	1980	1980	1980	1980	0
128	20250327	191700	466856537	1980	1980	1980	1980	0
129	20250327	191600	466856537	1980	1980	1980	1980	0
130	20250327	191500	466856537	1980	1980	1980	1980	0
131	20250327	191400	466856537	1980	1980	1980	1980	0
132	20250327	191300	466856537	1980	1980	1980	1980	0
133	20250327	191200	466856537	1980	1980	1980	1980	0
134	20250327	191100	466856537	1980	1980	1980	1980	0
135	20250327	191000	466856537	1980	1980	1980	1980	0
136	20250327	190900	466856537	1980	1980	1980	1980	0
137	20250327	190800	466856537	1980	1980	1980	1980	0
138	20250327	190700	466856537	1980	1980	1980	1980	0
139	20250327	190600	466856537	1980	1980	1980	1980	0
140	20250327	190500	466856537	1980	1980	1980	1980	0
141	20250327	190400	466856537	1980	1980	1980	1980	0
142	20250327	190300	466856537	1980	1980	1980	1980	0
143	20250327	190200	466856537	1980	1980	1980	1980	0
144	20250327	190100	466856537	1980	1980	1980	1980	0
145	20250327	190000	466856537	1980	1980	1980	1980	0
146	20250327	185900	466856537	1980	1980	1980	1980	0
147	20250327	185800	466856537	1980	1980	1980	1980	0
148	20250327	185700	466856537	1980	1980	1980	1980	0
149	20250327	185600	466856537	1980	1980	1980	1980	0
150	20250327	185500	466856537	1980	1980	1980	1980	0
151	20250327	185400	466856537	1980	1980	1980	1980	0
152	20250327	185300	466856537	1980	1980	1980	1980	3148
153	20250327	185200	466856537	1980	1980	1980	1980	0
154	20250327	185100	466856537	1980	1980	1980	1980	0
155	20250327	185000	466856537	1980	1980	1980	1980	0
156	20250327	184900	466856537	1980	1980	1980	1980	0
157	20250327	184800	466856537	1980	1980	1980	1980	0
158	20250327	184700	466856537	1980	1980	1980	1980	0
159	20250327	184600	466856537	1980	1980	1980	1980	0
160	20250327	184500	466856537	1980	1980	1980	1980	0
161	20250327	184400	466856537	1980	1980	1980	1980	0
162	20250327	184300	466856537	1980	1980	1980	1980	0
163	20250327	184200	466856537	1980	1980	1980	1980	0
164	20250327	184100	466856537	1980	1980	1980	1980	0
165	20250327	184000	466856537	1980	1980	1980	1980	0
166	20250327	183900	466856537	1980	1980	1980	1980	0
167	20250327	183800	466856537	1980	1980	1980	1980	0
168	20250327	183700	466856537	1980	1980	1980	1980	0
169	20250327	183600	466856537	1980	1980	1980	1980	0
170	20250327	183500	466856537	1980	1980	1980	1980	0
171	20250327	183400	466856537	1980	1980	1980	1980	0
172	20250327	183300	466856537	1980	1980	1980	1980	0
173	20250327	183200	466856537	1980	1980	1980	1980	0
174	20250327	183100	466856537	1980	1980	1980	1980	0
175	20250327	183000	466856537	1980	1980	1980	1980	0
176	20250327	182900	466856537	1980	1980	1980	1980	0
177	20250327	182800	466856537	1980	1980	1980	1980	0
178	20250327	182700	466856537	1980	1980	1980	1980	0
179	20250327	182600	466856537	1980	1980	1980	1980	0
180	20250327	182500	466856537	1980	1980	1980	1980	0
181	20250327	182400	466856537	1980	1980	1980	1980	0
182	20250327	182300	466856537	1980	1980	1980	1980	3148
183	20250327	182200	466856537	1980	1980	1980	1980	0
184	20250327	182100	466856537	1980	1980	1980	1980	0
185	20250327	182000	466856537	1980	1980	1980	1980	0
186	20250327	181900	466856537	1980	1980	1980	1980	0
187	20250327	181800	466856537	1980	1980	1980	1980	0
188	20250327	181700	466856537	1980	1980	1980	1980	0
189	20250327	181600	466856537	1980	1980	1980	1980	0
190	20250327	181500	466856537	1980	1980	1980	1980	0
191	20250327	181400	466856537	1980	1980	1980	1980	0
192	20250327	181300	466856537	1980	1980	1980	1980	0
193	20250327	181200	466856537	1980	1980	1980	1980	0
194	20250327	181100	466856537	1980	1980	1980	1980	0
195	20250327	181000	466856537	1980	1980	1980	1980	0
196	20250327	180900	466856537	1980	1980	1980	1980	0
197	20250327	180800	466856537	1980	1980	1980	1980	0
198	20250327	180700	466856537	1980	1980	1980	1980	0
199	20250327	180600	466856537	1980	1980	1980	1980	0
200	20250327	180500	466856537	1980	1980	1980	1980	0
201	20250327	180400	466856537	1980	1980	1980	1980	0
202	20250327	180300	466856537	1980	1980	1980	1980	0
203	20250327	180200	466856537	1980	1980	1980	1980	0
204	20250327	180100	466856537	1980	1980	1980	1980	0
205	20250327	180000	466856537	1980	1980	1980	1980	0
206	20250327	175900	466856537	1980	1980	1980	1980	0
207	20250327	175800	466856537	1980	1980	1980	1980	0
208	20250327	175700	466856537	1980	1980	1980	1980	0
209	20250327	175600	466856537	1980	1980	1980	1980	0
210	20250327	175500	466856537	1980	1980	1980	1980	0
211	20250327	175400	466856537	1980	1980	1980	1980	0
212	20250327	175300	466856537	1980	1980	1980	1980	3148
213	20250327	175200	466856537	1980	1980	1980	1980	0
214	20250327	175100	466856537	1980	1980	1980	1980	0
215	20250327	175000	466856537	1980	1980	1980	1980	0
216	20250327	174900	466856537	1980	1980	1980	1980	0
217	20250327	174800	466856537	1980	1980	1980	1980	0
218	20250327	174700	466856537	1980	1980	1980	1980	0
219	20250327	174600	466856537	1980	1980	1980	1980	0
220	20250327	174500	466856537	1980	1980	1980	1980	0
221	20250327	174400	466856537	1980	1980	1980	1980	0
222	20250327	174300	466856537	1980	1980	1980	1980	0
223	20250327	174200	466856537	1980	1980	1980	1980	0
224	20250327	174100	466856537	1980	1980	1980	1980	0
225	20250327	174000	466856537	1980	1980	1980	1980	0
226	20250327	173900	466856537	1980	1980	1980	1980	0
227	20250327	173800	466856537	1980	1980	1980	1980	0
228	20250327	173700	466856537	1980	1980	1980	1980	0
229	20250327	173600	466856537	1980	1980	1980	1980	0
230	20250327	173500	466856537	1980	1980	1980	1980	0
231	20250327	173400	466856537	1980	1980	1980	1980	0
232	20250327	173300	466856537	1980	1980	1980	1980	0
233	20250327	173200	466856537	1980	1980	1980	1980	0
234	20250327	173100	466856537	1980	1980	1980	1980	0
235	20250327	173000	466856537	1980	1980	1980	1980	0
236	20250327	172900	466856537	1980	1980	1980	1980	0
237	20250327	172800	466856537	1980	1980	1980	1980	0
238	20250327	172700	466856537	1980	1980	1980	1980	0
239	20250327	172600	466856537	1980	1980	1980	1980	0
240	20250327	172500	466856537	1980	1980	1980	1980	0
241	20250327	172400	466856537	1980	1980	1980	1980	0
242	20250327	172300	466856537	1980	1980	1980	1980	3148
243	20250327	172200	466856537	1980	1980	1980	1980	0
244	20250327	172100	466856537	1980	1980	1980	1980	0
245	20250327	172000	466856537	1980	1980	1980	1980	0
246	20250327	171900	466856537	1980	1980	1980	1980	0
247	20250327	171800	466856537	1980	1980	1980	1980	0
248	20250327	171700	466856537	1980	1980	1980	1980	0
249	20250327	171600	466856537	1980	1980	1980	1980	0
250	20250327	171500	466856537	1980	1980	1980	1980	0
251	20250327	171400	466856537	1980	1980	1980	1980	0
252	20250327	171300	466856537	1980	1980	1980	1980	0
253	20250327	171200	466856537	1980	1980	1980	1980	0
254	20250327	171100	466856537	1980	1980	1980	1980	0
255	20250327	171000	466856537	1980	1980	1980	1980	0
256	20250327	170900	466856537	1980	1980	1980	1980	0
257	20250327	170800	466856537	1980	1980	1980	1980	0
258	20250327	170700	466856537	1980	1980	1980	1980	0
259	20250327	170600	466856537	1980	1980	1980	1980	0
260	20250327	170500	466856537	1980	1980	1980	1980	0
261	20250327	170400	466856537	1980	1980	1980	1980	0
262	20250327	170300	466856537	1980	1980	1980	1980	0
263	20250327	170200	466856537	1980	1980	1980	1980	0
264	20250327	170100	466856537	1980	1980	1980	1980	0
265	20250327	170000	466856537	1980	1980	1980	1980	0
266	20250327	165900	466856537	1980	1980	1980	1980	0
267	20250327	165800	466856537	1980	1980	1980	1980	0
268	20250327	165700	466856537	1980	1980	1980	1980	0
269	20250327	165600	466856537	1980	1980	1980	1980	0
270	20250327	165500	466856537	1980	1980	1980	1980	0
271	20250327	165400	466856537	1980	1980	1980	1980	0
272	20250327	165300	466856537	1980	1980	1980	1980	3148
273	20250327	165200	466856537	1980	1980	1980	1980	0
274	20250327	165100	466856537	1980	1980	1980	1980	0
275	20250327	165000	466856537	1980	1980	1980	1980	0
276	20250327	164900	466856537	1980	1980	1980	1980	0
277	20250327	164800	466856537	1980	1980	1980	1980	0
278	20250327	164700	466856537	1980	1980	1980	1980	0
279	20250327	164600	466856537	1980	1980	1980	1980	0
280	20250327	164500	466856537	1980	1980	1980	1980	0
281	20250327	164400	466856537	1980	1980	1980	1980	0
282	20250327	164300	466856537	1980	1980	1980	1980	0
283	20250327	164200	466856537	1980	1980	1980	1980	0
284	20250327	164100	466856537	1980	1980	1980	1980	0
285	20250327	164000	466856537	1980	1980	1980	1980	0
286	20250327	163900	466856537	1980	1980	1980	1980	0
287	20250327	163800	466856537	1980	1980	1980	1980	0
288	20250327	163700	466856537	1980	1980	1980	1980	0
289	20250327	163600	466856537	1980	1980	1980	1980	0
290	20250327	163500	466856537	1980	1980	1980	1980	0
291	20250327	163400	466856537	1980	1980	1980	1980	0
292	20250327	163300	466856537	1980	1980	1980	1980	0
293	20250327	163200	466856537	1980	1980	1980	1980	0
294	20250327	163100	466856537	1980	1980	1980	1980	0
295	20250327	163000	466856537	1980	1980	1980	1980	0
296	20250327	162900	466856537	1980	1980	1980	1980	0
297	20250327	162800	466856537	1980	1980	1980	1980	0
298	20250327	162700	466856537	1980	1980	1980	1980	0
299	20250327	162600	466856537	1980	1980	1980	1980	0
300	20250327	162500	466856537	1980	1980	1980	1980	0
301	20250327	162400	466856537	1980	1980	1980	1980	0
302	20250327	162300	466856537	1980	1980	1980	1980	3148
303	20250327	162200	466856537	1980	1980	1980	1980	0
304	20250327	162100	466856537	1980	1980	1980	1980	0
305	20250327	162000	466856537	1980	1980	1980	1980	0
306	20250327	161900	466856537	1980	1980	1980	1980	0
307	20250327	161800	466856537	1980	1980	1980	1980	0
308	20250327	161700	466856537	1980	1980	1980	1980	0
309	20250327	161600	466856537	1980	1980	1980	1980	0
310	20250327	161500	466856537	1980	1980	1980	1980	0
311	20250327	161400	466856537	1980	1980	1980	1980	0
312	20250327	161300	466856537	1980	1980	1980	1980	0
313	20250327	161200	466856537	1980	1980	1980	1980	0
314	20250327	161100	466856537	1980	1980	1980	1980	0
315	20250327	161000	466856537	1980	1980	1980	1980	0
316	20250327	160900	466856537	1980	1980	1980	1980	0
317	20250327	160800	466856537	1980	1980	1980	1980	0
318	20250327	160700	466856537	1980	1980	1980	1980	0
319	20250327	160600	466856537	1980	1980	1980	1980	0
320	20250327	160500	466856537	1980	1980	1980	1980	0
321	20250327	160400	466856537	1980	1980	1980	1980	0
322	20250327	160300	466856537	1980	1980	1980	1980	0
323	20250327	160200	466856537	1980	1980	1980	1980	0
324	20250327	160100	466856537	1980	1980	1980	1980	0
325	20250327	160000	466856537	1980	1980	1980	1980	0
326	20250327	155900	466856537	1980	1980	1980	1980	0
327	20250327	155800	466856537	1980	1980	1980	1980	0
328	20250327	155700	466856537	1980	1980	1980	1980	0
329	20250327	155600	466856537	1980	1980	1980	1980	0
330	20250327	155500	466856537	1980	1980	1980	1980	0
331	20250327	155400	466856537	1980	1980	1980	1980	0
332	20250327	155300	466856537	1980	1980	1980	1980	3148
333	20250327	155200	466856537	1980	1980	1980	1980	0
334	20250327	155100	466856537	1980	1980	1980	1980	0
335	20250327	155000	466856537	1980	1980	1980	1980	0
336	20250327	154900	466856537	1980	1980	1980	1980	0
337	20250327	154800	466856537	1980	1980	1980	1980	0
338	20250327	154700	466856537	1980	1980	1980	1980	0
339	20250327	154600	466856537	1980	1980	1980	1980	0
340	20250327	154500	466856537	1980	1980	1980	1980	0
341	20250327	154400	466856537	1980	1980	1980	1980	0
342	20250327	154300	466856537	1980	1980	1980	1980	0
343	20250327	154200	466856537	1980	1980	1980	1980	0
344	20250327	154100	466856537	1980	1980	1980	1980	0
345	20250327	154000	466856537	1980	1980	1980	1980	0
346	20250327	153900	466856537	1980	1980	1980	1980	0
347	20250327	153800	466856537	1980	1980	1980	1980	0
348	20250327	153700	466856537	1980	1980	1980	1980	0
349	20250327	153600	466856537	1980	1980	1980	1980	0
350	20250327	153500	466856537	1980	1980	1980	1980	0
351	20250327	153400	466856537	1980	1980	1980	1980	0
352	20250327	153300	466856537	1980	1980	1980	1980	0
353	20250327	153200	466856537	1980	1980	1980	1980	0
354	20250327	153100	466856537	1980	1980	1980	1980	0
355	20250327	153000	466856537	1980	1980	1980	1980	3148
356	20250327	152900	460623497	1980	1980	1980	1980	0
357	20250327	152800	460623497	1980	1980	1980	1980	0
358	20250327	152700	460623497	1980	1980	1980	1980	0
359	20250327	152600	460623497	1980	1980	1980	1980	0
360	20250327	152500	460623497	1980	1980	1980	1980	0
361	20250327	152400	460623497	1980	1980	1980	1980	0
362	20250327	152300	460623497	1980	1980	1980	1980	0
363	20250327	152200	460623497	1980	1980	1980	1980	0
364	20250327	152100	460623497	1980	1980	1980	1980	0
365	20250327	152000	460623497	1980	1980	1980	1980	0
366	20250327	151900	460623497	1980	1976	1980	1976	1264
367	20250327	151800	458125829	1980	1980	1980	1980	100
368	20250327	151700	457927829	1980	1981	1981	1980	1392
369	20250327	151600	455171013	1981	1976	1981	1976	2718
370	20250327	151500	449797282	1980	1980	1980	1980	0
371	20250327	151400	449797282	1980	1980	1980	1980	1
372	20250327	151300	449795302	1980	1980	1980	1980	0
373	20250327	151200	449795302	1980	1980	1980	1980	0
374	20250327	151100	449795302	1980	1975	1980	1974	2769
375	20250327	151000	444328238	1975	1976	1976	1974	1932
376	20250327	150900	440512230	1981	1981	1981	1981	1
377	20250327	150800	440510249	1982	1982	1982	1982	0
378	20250327	150700	440510249	1982	1982	1982	1982	0
379	20250327	150600	440510249	1982	1981	1982	1981	42
380	20250327	150500	440427046	1981	1981	1981	1981	676
381	20250327	150400	439087890	1974	1974	1974	1974	0
382	20250327	150300	439087890	1974	1976	1976	1974	234
383	20250327	150200	438625741	1981	1981	1981	1981	0
384	20250327	150100	438625741	1981	1982	1982	1981	511
385	20250327	150000	437612950	1981	1980	1981	1980	80
386	20250327	145900	437454480	1979	1979	1979	1979	10
387	20250327	145800	437434690	1982	1982	1982	1982	0
388	20250327	145700	437434690	1982	1982	1982	1982	0
389	20250327	145600	437434690	1982	1982	1982	1982	81
390	20250327	145500	437274148	1982	1981	1982	1981	1037
391	20250327	145400	435219833	1981	1980	1981	1980	301
392	20250327	145300	434623852	1982	1979	1982	1979	2347
393	20250327	145200	429974102	1978	1978	1981	1977	1343
394	20250327	145100	427315047	1980	1980	1980	1980	0
395	20250327	145000	427315047	1980	1980	1980	1980	0
396	20250327	144900	427315047	1980	1980	1980	1980	0
397	20250327	144800	427315047	1980	1979	1980	1979	50
398	20250327	144700	427216066	1979	1979	1979	1979	0
399	20250327	144600	427216066	1979	1979	1979	1979	0
400	20250327	144500	427216066	1979	1979	1979	1979	1
401	20250327	144400	427214087	1978	1978	1978	1978	4
402	20250327	144300	427206175	1980	1980	1980	1980	0
403	20250327	144200	427206175	1980	1978	1980	1978	3
404	20250327	144100	427200238	1980	1979	1980	1979	2
405	20250327	144000	427196279	1980	1980	1980	1980	0
406	20250327	143900	427196279	1980	1980	1980	1980	3
407	20250327	143800	427190339	1980	1980	1980	1980	1
408	20250327	143700	427188359	1981	1979	1981	1979	20
409	20250327	143600	427148763	1979	1977	1979	1977	20
410	20250327	143500	427109207	1977	1977	1977	1977	3
411	20250327	143400	427103276	1981	1975	1981	1970	216
412	20250327	143300	426676853	1970	1980	1980	1970	252
413	20250327	143200	426180342	1980	1980	1980	1979	5
414	20250327	143100	426170444	1981	1981	1981	1981	2
415	20250327	143000	426166482	1982	1982	1982	1982	0
416	20250327	142900	426166482	1982	1982	1982	1982	0
417	20250327	142800	426166482	1982	1982	1982	1982	2
418	20250327	142700	426162518	1981	1981	1982	1981	737
419	20250327	142600	424702520	1983	1983	1984	1983	9
420	20250327	142500	424684672	1984	1984	1984	1984	0
421	20250327	142400	424684672	1984	1982	1984	1982	2
422	20250327	142300	424680706	1984	1984	1985	1984	5
423	20250327	142200	424670785	1985	1984	1985	1983	50
424	20250327	142100	424571585	1983	1985	1985	1983	6
425	20250327	142000	424559679	1985	1984	1985	1984	3627
426	20250327	141900	417361298	1984	1980	1984	1980	5530
427	20250327	141800	406403989	1980	1980	1980	1979	4
428	20250327	141700	406396070	1979	1979	1979	1979	20
429	20250327	141600	406356490	1980	1979	1980	1979	31
430	20250327	141500	406295134	1979	1979	1979	1979	0
431	20250327	141400	406295134	1979	1979	1979	1979	0
432	20250327	141300	406295134	1979	1979	1979	1979	1504
433	20250327	141200	403318718	1979	1979	1979	1979	10
434	20250327	141100	403298928	1979	1976	1979	1976	3222
435	20250327	141000	396929821	1976	1976	1976	1976	0
436	20250327	140900	396929821	1976	1966	1976	1966	1077
437	20250327	140800	394812429	1976	1976	1976	1976	0
438	20250327	140700	394812429	1976	1976	1976	1976	0
439	20250327	140600	394812429	1976	1975	1976	1975	10
440	20250327	140500	394792678	1963	1963	1963	1963	9
441	20250327	140400	394775011	1977	1977	1977	1977	0
442	20250327	140300	394775011	1977	1977	1977	1977	0
443	20250327	140200	394775011	1977	1977	1977	1977	0
444	20250327	140100	394775011	1977	1977	1977	1977	0
445	20250327	140000	394775011	1977	1977	1977	1977	1
446	20250327	135900	394773034	1977	1977	1977	1977	5
447	20250327	135800	394763149	1979	1979	1979	1979	0
448	20250327	135700	394763149	1979	1971	1979	1971	5002
449	20250327	135600	384875001	1971	1971	1971	1971	0
450	20250327	135500	384875001	1971	1971	1971	1971	0
451	20250327	135400	384875001	1971	1971	1971	1971	0
452	20250327	135300	384875001	1971	1971	1971	1971	0
453	20250327	135200	384875001	1971	1971	1971	1971	0
454	20250327	135100	384875001	1971	1971	1971	1971	55
455	20250327	135000	384766596	1971	1971	1971	1971	0
456	20250327	134900	384766596	1971	1961	1971	1961	16
457	20250327	134800	384735210	1971	1971	1971	1971	0
458	20250327	134700	384735210	1971	1961	1971	1961	1099
459	20250327	134600	382579081	1971	1971	1971	1971	0
460	20250327	134500	382579081	1971	1971	1971	1971	1
461	20250327	134400	382577110	1964	1964	1964	1964	1
462	20250327	134300	382575146	1971	1971	1971	1971	0
463	20250327	134200	382575146	1971	1971	1971	1971	0
464	20250327	134100	382575146	1971	1971	1971	1971	0
465	20250327	134000	382575146	1971	1971	1971	1971	140
466	20250327	133900	382299206	1971	1965	1971	1965	103
467	20250327	133800	382096199	1971	1971	1971	1971	26
468	20250327	133700	382044953	1971	1971	1971	1971	10
469	20250327	133600	382025243	1971	1971	1971	1971	1
470	20250327	133500	382023272	1971	1971	1971	1960	534
471	20250327	133400	380976599	1960	1960	1960	1960	0
472	20250327	133300	380976599	1960	1960	1960	1960	1
473	20250327	133200	380974639	1971	1971	1971	1971	0
474	20250327	133100	380974639	1971	1971	1971	1971	0
475	20250327	133000	380974639	1971	1971	1971	1971	0
476	20250327	132900	380974639	1971	1971	1971	1971	0
477	20250327	132800	380974639	1971	1971	1971	1971	1
478	20250327	132700	380972668	1960	1971	1971	1960	10
479	20250327	132600	380953057	1970	1972	1978	1970	489
480	20250327	132500	379988346	1972	1971	1972	1971	39
481	20250327	132400	379911476	1971	1963	1971	1959	2441
482	20250327	132300	375124355	1975	1975	1975	1975	0
483	20250327	132200	375124355	1975	1975	1975	1975	0
484	20250327	132100	375124355	1975	1975	1975	1975	0
485	20250327	132000	375124355	1975	1975	1975	1975	0
486	20250327	131900	375124355	1975	1975	1975	1975	154
487	20250327	131800	374820205	1962	1963	1964	1962	5469
488	20250327	131700	364085244	1963	1963	1963	1963	83
489	20250327	131600	363922315	1963	1965	1965	1963	1500
490	20250327	131500	360977205	1964	1975	1975	1964	2000
491	20250327	131400	357046884	1979	1979	1979	1979	0
492	20250327	131300	357046884	1979	1979	1979	1979	0
493	20250327	131200	357046884	1979	1975	1979	1975	84
494	20250327	131100	356880661	1978	1978	1978	1978	1
495	20250327	131000	356878683	1979	1979	1979	1979	0
496	20250327	130900	356878683	1979	1979	1979	1979	0
497	20250327	130800	356878683	1979	1980	1980	1979	450
498	20250327	130700	355987833	1980	1980	1980	1980	747
499	20250327	130600	354508773	1980	1965	1980	1964	10651
500	20250327	130500	333465895	1973	1973	1973	1973	0
501	20250327	130400	333465895	1973	1972	1973	1972	36
502	20250327	130300	333394872	1973	1973	1973	1973	0
503	20250327	130200	333394872	1973	1973	1973	1973	111
504	20250327	130100	333175869	1973	1973	1973	1973	0
505	20250327	130000	333175869	1973	1973	1973	1973	100
506	20250327	125900	332978569	1973	1973	1973	1973	300
507	20250327	125800	332386669	1973	1973	1973	1973	136
508	20250327	125700	332118341	1973	1973	1973	1973	1
509	20250327	125600	332116368	1972	1972	1972	1972	76
510	20250327	125500	331966496	1972	1972	1972	1972	0
511	20250327	125400	331966496	1972	1972	1972	1972	0
512	20250327	125300	331966496	1972	1972	1972	1972	14
513	20250327	125200	331938888	1961	1961	1961	1961	300
514	20250327	125100	331350588	1961	1962	1962	1961	521
515	20250327	125000	330328407	1973	1973	1973	1973	0
516	20250327	124900	330328407	1973	1973	1973	1973	0
517	20250327	124800	330328407	1973	1973	1973	1973	0
518	20250327	124700	330328407	1973	1973	1973	1973	0
519	20250327	124600	330328407	1973	1973	1973	1973	0
520	20250327	124500	330328407	1973	1973	1973	1962	52
521	20250327	124400	330226361	1965	1967	1973	1965	1691
522	20250327	124300	326901440	1973	1973	1973	1973	0
523	20250327	124200	326901440	1973	1973	1973	1973	0
524	20250327	124100	326901440	1973	1971	1973	1970	243
525	20250327	124000	326422726	1972	1972	1972	1972	1
526	20250327	123900	326420754	1974	1974	1974	1974	0
527	20250327	123800	326420754	1974	1974	1974	1974	1
528	20250327	123700	326418780	1972	1972	1972	1972	301
529	20250327	123600	325825208	1974	1974	1974	1974	0
530	20250327	123500	325825208	1974	1974	1974	1974	1
531	20250327	123400	325823234	1974	1974	1974	1974	1279
532	20250327	123300	323298488	1974	1974	1974	1974	1
533	20250327	123200	323296514	1972	1972	1972	1972	81
534	20250327	123100	323136782	1972	1972	1972	1972	20
535	20250327	123000	323097342	1974	1974	1974	1974	0
536	20250327	122900	323097342	1974	1974	1974	1974	500
537	20250327	122800	322110342	1974	1974	1974	1974	198
538	20250327	122700	321719490	1974	1974	1974	1974	0
539	20250327	122600	321719490	1974	1974	1974	1974	97
540	20250327	122500	321528012	1973	1973	1973	1973	1
541	20250327	122400	321526039	1974	1974	1974	1974	0
542	20250327	122300	321526039	1974	1974	1974	1974	0
543	20250327	122200	321526039	1974	1973	1974	1973	85
544	20250327	122100	321358333	1973	1973	1973	1973	0
545	20250327	122000	321358333	1973	1973	1973	1973	0
546	20250327	121900	321358333	1973	1973	1973	1973	1
547	20250327	121800	321356360	1970	1970	1970	1970	0
548	20250327	121700	321356360	1970	1970	1970	1970	4
549	20250327	121600	321348480	1973	1973	1973	1973	0
550	20250327	121500	321348480	1973	1973	1973	1973	0
551	20250327	121400	321348480	1973	1966	1973	1966	101
552	20250327	121300	321149907	1973	1969	1973	1966	152
553	20250327	121200	320851054	1972	1972	1972	1972	3
554	20250327	121100	320845138	1972	1972	1972	1972	50
555	20250327	121000	320746538	1972	1972	1972	1972	0
556	20250327	120900	320746538	1972	1972	1972	1972	0
557	20250327	120800	320746538	1972	1972	1972	1972	0
558	20250327	120700	320746538	1972	1971	1972	1971	67
559	20250327	120600	320614457	1972	1972	1972	1972	0
560	20250327	120500	320614457	1972	1972	1972	1972	1
561	20250327	120400	320612485	1966	1966	1966	1966	0
562	20250327	120300	320612485	1966	1966	1966	1966	0
563	20250327	120200	320612485	1966	1966	1966	1966	0
564	20250327	120100	320612485	1966	1971	1971	1966	875
565	20250327	120000	318887885	1971	1971	1971	1971	3
566	20250327	115900	318881972	1972	1972	1972	1972	0
567	20250327	115800	318881972	1972	1972	1972	1972	0
568	20250327	115700	318881972	1972	1972	1972	1972	0
569	20250327	115600	318881972	1972	1972	1972	1972	0
570	20250327	115500	318881972	1972	1972	1972	1972	0
571	20250327	115400	318881972	1972	1972	1972	1972	0
572	20250327	115300	318881972	1972	1972	1972	1972	0
573	20250327	115200	318881972	1972	1972	1972	1972	1
574	20250327	115100	318880000	1972	1972	1972	1972	0
575	20250327	115000	318880000	1972	1960	1972	1960	3121
576	20250327	114900	312762828	1960	1961	1972	1960	5055
577	20250327	114800	302851125	1961	1961	1961	1961	2593
578	20250327	114700	297766252	1972	1972	1972	1972	0
579	20250327	114600	297766252	1972	1972	1972	1972	0
580	20250327	114500	297766252	1972	1972	1972	1972	0
581	20250327	114400	297766252	1972	1972	1972	1972	1
582	20250327	114300	297764280	1961	1961	1961	1961	5
583	20250327	114200	297754475	1973	1973	1973	1970	114
584	20250327	114100	297529880	1975	1975	1975	1975	0
585	20250327	114000	297529880	1975	1975	1975	1975	0
586	20250327	113900	297529880	1975	1975	1975	1975	0
587	20250327	113800	297529880	1975	1975	1975	1975	0
588	20250327	113700	297529880	1975	1975	1975	1975	0
589	20250327	113600	297529880	1975	1975	1975	1975	18
590	20250327	113500	297494330	1976	1976	1976	1976	0
591	20250327	113400	297494330	1976	1976	1976	1976	43
592	20250327	113300	297409362	1976	1976	1976	1976	0
593	20250327	113200	297409362	1976	1976	1976	1976	1
594	20250327	113100	297407386	1976	1976	1976	1976	250
595	20250327	113000	296913386	1976	1976	1976	1976	0
596	20250327	112900	296913386	1976	1976	1976	1976	0
597	20250327	112800	296913386	1976	1975	1976	1975	1515
598	20250327	112700	293919767	1976	1976	1976	1976	0
599	20250327	112600	293919767	1976	1976	1976	1976	0
600	20250327	112500	293919767	1976	1976	1976	1976	0
601	20250327	112400	293919767	1976	1976	1976	1976	0
602	20250327	112300	293919767	1976	1976	1976	1976	0
603	20250327	112200	293919767	1976	1976	1976	1976	0
604	20250327	112100	293919767	1976	1976	1976	1976	0
605	20250327	112000	293919767	1976	1976	1976	1976	0
606	20250327	111900	293919767	1976	1976	1976	1976	25
607	20250327	111800	293870367	1976	1976	1976	1976	0
608	20250327	111700	293870367	1976	1976	1976	1976	0
609	20250327	111600	293870367	1976	1976	1976	1976	2
610	20250327	111500	293866415	1976	1976	1976	1976	0
611	20250327	111400	293866415	1976	1976	1976	1976	646
612	20250327	111300	292589919	1976	1976	1976	1976	0
613	20250327	111200	292589919	1976	1976	1976	1976	0
614	20250327	111100	292589919	1976	1961	1976	1961	800
615	20250327	111000	291018461	1976	1976	1976	1976	0
616	20250327	110900	291018461	1976	1976	1976	1976	0
617	20250327	110800	291018461	1976	1976	1976	1976	0
618	20250327	110700	291018461	1976	1962	1976	1962	390
619	20250327	110600	290253267	1966	1966	1966	1966	0
620	20250327	110500	290253267	1966	1963	1966	1963	16
621	20250327	110400	290221856	1968	1968	1968	1968	0
622	20250327	110300	290221856	1968	1962	1968	1962	123
623	20250327	110200	289980524	1968	1968	1968	1968	1
624	20250327	110100	289978556	1963	1968	1968	1963	615
625	20250327	110000	288770186	1969	1969	1969	1969	0
626	20250327	105900	288770186	1969	1970	1970	1969	8
627	20250327	105800	288754429	1979	1979	1979	1979	0
628	20250327	105700	288754429	1979	1979	1979	1979	0
629	20250327	105600	288754429	1979	1979	1979	1979	0
630	20250327	105500	288754429	1979	1979	1979	1979	0
631	20250327	105400	288754429	1979	1979	1979	1979	0
632	20250327	105300	288754429	1979	1979	1979	1979	0
633	20250327	105200	288754429	1979	1979	1979	1969	31
634	20250327	105100	288693270	1976	1978	1978	1976	3
635	20250327	105000	288687339	1979	1979	1979	1979	0
636	20250327	104900	288687339	1979	1971	1979	1970	92
637	20250327	104800	288505499	1972	1977	1977	1972	11
638	20250327	104700	288483784	1978	1978	1978	1978	0
639	20250327	104600	288483784	1978	1978	1978	1978	9
640	20250327	104500	288465982	1980	1980	1980	1980	0
641	20250327	104400	288465982	1980	1980	1980	1980	0
642	20250327	104300	288465982	1980	1980	1980	1980	1
643	20250327	104200	288464002	1980	1980	1980	1980	6
644	20250327	104100	288452122	1980	1980	1980	1980	0
645	20250327	104000	288452122	1980	1980	1980	1980	1
646	20250327	103900	288450142	1978	1979	1979	1978	2
647	20250327	103800	288446185	1980	1980	1980	1980	0
648	20250327	103700	288446185	1980	1971	1980	1970	4811
649	20250327	103600	278963995	1971	1980	1980	1971	10706
650	20250327	103500	257786075	1980	1980	1980	1980	0
651	20250327	103400	257786075	1980	1980	1980	1980	0
652	20250327	103300	257786075	1980	1978	1980	1978	202
653	20250327	103200	257386117	1978	1971	1978	1971	4631
654	20250327	103100	248248664	1971	1971	1971	1971	0
655	20250327	103000	248248664	1971	1971	1971	1971	0
656	20250327	102900	248248664	1971	1971	1971	1971	0
657	20250327	102800	248248664	1971	1971	1971	1971	0
658	20250327	102700	248248664	1971	1971	1971	1971	2
659	20250327	102600	248244722	1971	1971	1971	1971	51
660	20250327	102500	248144201	1971	1961	1971	1960	619
661	20250327	102400	246930539	1971	1971	1971	1971	1
662	20250327	102300	246928568	1971	1971	1971	1971	2
663	20250327	102200	246924626	1971	1971	1971	1971	0
664	20250327	102100	246924626	1971	1971	1971	1971	1
665	20250327	102000	246922655	1971	1971	1971	1971	0
666	20250327	101900	246922655	1971	1971	1971	1971	0
667	20250327	101800	246922655	1971	1970	1971	1969	22
668	20250327	101700	246879333	1972	1972	1972	1972	101
669	20250327	101600	246680161	1973	1973	1973	1973	0
670	20250327	101500	246680161	1973	1973	1973	1973	0
671	20250327	101400	246680161	1973	1973	1973	1973	0
672	20250327	101300	246680161	1973	1959	1973	1959	53
673	20250327	101200	246575606	1968	1969	1969	1968	1246
674	20250327	101100	244123473	1973	1973	1973	1973	1
675	20250327	101000	244121500	1968	1968	1968	1968	1691
676	20250327	100900	240793612	1967	1966	1967	1966	6095
677	20250327	100800	228804942	1966	1966	1966	1966	0
678	20250327	100700	228804942	1966	1966	1966	1966	0
679	20250327	100600	228804942	1966	1966	1966	1966	0
680	20250327	100500	228804942	1966	1954	1966	1954	2144
681	20250327	100400	224613693	1954	1954	1954	1954	1
682	20250327	100300	224611739	1954	1954	1954	1954	1
683	20250327	100200	224609785	1954	1953	1954	1953	3
684	20250327	100100	224603925	1953	1953	1953	1953	0
685	20250327	100000	224603925	1953	1953	1953	1953	226
686	20250327	095900	224162547	1953	1953	1953	1953	0
687	20250327	095800	224162547	1953	1954	1954	1953	70
688	20250327	095700	224025817	1947	1947	1947	1947	6791
689	20250327	095600	210803740	1947	1947	1947	1947	3378
690	20250327	095500	204226774	1947	1942	1954	1942	2926
691	20250327	095400	198535029	1940	1938	1940	1938	25
692	20250327	095300	198486531	1942	1942	1942	1942	0
693	20250327	095200	198486531	1942	1942	1942	1942	303
694	20250327	095100	197898105	1942	1940	1942	1940	279
695	20250327	095000	197356833	1942	1965	1965	1924	11002
696	20250327	094900	176071135	1953	1953	1953	1953	18
697	20250327	094800	176035981	1967	1967	1967	1967	0
698	20250327	094700	176035981	1967	1967	1967	1967	0
699	20250327	094600	176035981	1967	1967	1967	1953	1045
700	20250327	094500	173987480	1960	1968	1968	1960	17739
701	20250327	094400	139182507	1968	1966	1968	1966	663
702	20250327	094300	137878823	1966	1966	1968	1966	322
703	20250327	094200	137245729	1968	1970	1970	1967	3244
704	20250327	094100	130861644	1976	1976	1976	1976	200
705	20250327	094000	130466444	1976	1976	1976	1976	2
706	20250327	093900	130462492	1976	1976	1976	1976	2
707	20250327	093800	130458540	1976	1970	1976	1968	3131
708	20250327	093700	124295839	1970	1971	1971	1970	100
709	20250327	093600	124098757	1984	1984	1984	1984	0
710	20250327	093500	124098757	1984	1984	1984	1984	0
711	20250327	093400	124098757	1984	1982	1984	1982	3000
712	20250327	093300	118149060	1983	1983	1983	1983	0
713	20250327	093200	118149060	1983	1983	1983	1983	404
714	20250327	093100	117347928	1983	1983	1983	1983	311
715	20250327	093000	116731215	1983	1983	1983	1983	204
716	20250327	092900	116326683	1983	1983	1983	1983	0
717	20250327	092800	116326683	1983	1980	1984	1980	226
718	20250327	092700	115879061	1984	1984	1984	1984	0
719	20250327	092600	115879061	1984	1984	1984	1984	50
720	20250327	092500	115779861	1985	1985	1985	1985	1
721	20250327	092400	115777876	1985	1966	1985	1966	34
722	20250327	092300	115711013	1986	1986	1986	1986	0
723	20250327	092200	115711013	1986	1986	1986	1986	297
724	20250327	092100	115121171	1987	1970	1987	1970	471
725	20250327	092000	114193284	1989	1989	1989	1989	4
726	20250327	091900	114185328	1990	1983	1990	1983	652
727	20250327	091800	112892405	1983	1974	1983	1971	1115
728	20250327	091700	110691759	1996	1980	1996	1980	2052
729	20250327	091600	106628783	1982	1995	2005	1982	5815
730	20250327	091500	95091098	2000	1999	2005	1997	2148
731	20250327	091400	90785177	2000	1982	2005	1982	9700
732	20250327	091300	71451853	1982	1971	1983	1971	1180
733	20250327	091200	69112309	1983	1983	1983	1983	1
734	20250327	091100	69110326	1970	1970	1970	1970	200
735	20250327	091000	68716326	1970	1964	1985	1964	8867
736	20250327	090900	51200772	1965	1968	1968	1960	1002
737	20250327	090800	49236839	1965	1956	1965	1936	1338
738	20250327	090700	46635738	1969	1965	1969	1965	2053
739	20250327	090600	42601381	1965	1965	1965	1965	5
740	20250327	090500	42591556	1965	1963	1965	1955	9955
741	20250327	090400	23090293	1963	1963	1963	1955	5712
742	20250327	090300	11921245	1963	1959	1963	1928	3017
743	20250327	090200	6008932	1958	1958	1959	1941	3045
744	20250327	090100	48134	1958	1958	1958	1958	1
745	20250327	090000	46176	1924	1924	1924	1924	24