KissMeData/357880/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	212300	484742750	1898	1898	1898	1898	3610
3	20250328	212200	484742750	1898	1898	1898	1898	0
4	20250328	212100	484742750	1898	1898	1898	1898	0
5	20250328	212000	484742750	1898	1898	1898	1898	0
6	20250328	211900	484742750	1898	1898	1898	1898	0
7	20250328	211800	484742750	1898	1898	1898	1898	0
8	20250328	211700	484742750	1898	1898	1898	1898	0
9	20250328	211600	484742750	1898	1898	1898	1898	0
10	20250328	211500	484742750	1898	1898	1898	1898	0
11	20250328	211400	484742750	1898	1898	1898	1898	0
12	20250328	211300	484742750	1898	1898	1898	1898	0
13	20250328	211200	484742750	1898	1898	1898	1898	0
14	20250328	211100	484742750	1898	1898	1898	1898	0
15	20250328	211000	484742750	1898	1898	1898	1898	0
16	20250328	210900	484742750	1898	1898	1898	1898	0
17	20250328	210800	484742750	1898	1898	1898	1898	0
18	20250328	210700	484742750	1898	1898	1898	1898	0
19	20250328	210600	484742750	1898	1898	1898	1898	0
20	20250328	210500	484742750	1898	1898	1898	1898	0
21	20250328	210400	484742750	1898	1898	1898	1898	0
22	20250328	210300	484742750	1898	1898	1898	1898	0
23	20250328	210200	484742750	1898	1898	1898	1898	0
24	20250328	210100	484742750	1898	1898	1898	1898	0
25	20250328	210000	484742750	1898	1898	1898	1898	0
26	20250328	205900	484742750	1898	1898	1898	1898	0
27	20250328	205800	484742750	1898	1898	1898	1898	0
28	20250328	205700	484742750	1898	1898	1898	1898	0
29	20250328	205600	484742750	1898	1898	1898	1898	0
30	20250328	205500	484742750	1898	1898	1898	1898	0
31	20250328	205400	484742750	1898	1898	1898	1898	0
32	20250328	205300	484742750	1898	1898	1898	1898	3610
33	20250328	205200	484742750	1898	1898	1898	1898	0
34	20250328	205100	484742750	1898	1898	1898	1898	0
35	20250328	205000	484742750	1898	1898	1898	1898	0
36	20250328	204900	484742750	1898	1898	1898	1898	0
37	20250328	204800	484742750	1898	1898	1898	1898	0
38	20250328	204700	484742750	1898	1898	1898	1898	0
39	20250328	204600	484742750	1898	1898	1898	1898	0
40	20250328	204500	484742750	1898	1898	1898	1898	0
41	20250328	204400	484742750	1898	1898	1898	1898	0
42	20250328	204300	484742750	1898	1898	1898	1898	0
43	20250328	204200	484742750	1898	1898	1898	1898	0
44	20250328	204100	484742750	1898	1898	1898	1898	0
45	20250328	204000	484742750	1898	1898	1898	1898	0
46	20250328	203900	484742750	1898	1898	1898	1898	0
47	20250328	203800	484742750	1898	1898	1898	1898	0
48	20250328	203700	484742750	1898	1898	1898	1898	0
49	20250328	203600	484742750	1898	1898	1898	1898	0
50	20250328	203500	484742750	1898	1898	1898	1898	0
51	20250328	203400	484742750	1898	1898	1898	1898	0
52	20250328	203300	484742750	1898	1898	1898	1898	0
53	20250328	203200	484742750	1898	1898	1898	1898	0
54	20250328	203100	484742750	1898	1898	1898	1898	0
55	20250328	203000	484742750	1898	1898	1898	1898	0
56	20250328	202900	484742750	1898	1898	1898	1898	0
57	20250328	202800	484742750	1898	1898	1898	1898	0
58	20250328	202700	484742750	1898	1898	1898	1898	0
59	20250328	202600	484742750	1898	1898	1898	1898	0
60	20250328	202500	484742750	1898	1898	1898	1898	0
61	20250328	202400	484742750	1898	1898	1898	1898	0
62	20250328	202300	484742750	1898	1898	1898	1898	3610
63	20250328	202200	484742750	1898	1898	1898	1898	0
64	20250328	202100	484742750	1898	1898	1898	1898	0
65	20250328	202000	484742750	1898	1898	1898	1898	0
66	20250328	201900	484742750	1898	1898	1898	1898	0
67	20250328	201800	484742750	1898	1898	1898	1898	0
68	20250328	201700	484742750	1898	1898	1898	1898	0
69	20250328	201600	484742750	1898	1898	1898	1898	0
70	20250328	201500	484742750	1898	1898	1898	1898	0
71	20250328	201400	484742750	1898	1898	1898	1898	0
72	20250328	201300	484742750	1898	1898	1898	1898	0
73	20250328	201200	484742750	1898	1898	1898	1898	0
74	20250328	201100	484742750	1898	1898	1898	1898	0
75	20250328	201000	484742750	1898	1898	1898	1898	0
76	20250328	200900	484742750	1898	1898	1898	1898	0
77	20250328	200800	484742750	1898	1898	1898	1898	0
78	20250328	200700	484742750	1898	1898	1898	1898	0
79	20250328	200600	484742750	1898	1898	1898	1898	0
80	20250328	200500	484742750	1898	1898	1898	1898	0
81	20250328	200400	484742750	1898	1898	1898	1898	0
82	20250328	200300	484742750	1898	1898	1898	1898	0
83	20250328	200200	484742750	1898	1898	1898	1898	0
84	20250328	200100	484742750	1898	1898	1898	1898	0
85	20250328	200000	484742750	1898	1898	1898	1898	0
86	20250328	195900	484742750	1898	1898	1898	1898	0
87	20250328	195800	484742750	1898	1898	1898	1898	0
88	20250328	195700	484742750	1898	1898	1898	1898	0
89	20250328	195600	484742750	1898	1898	1898	1898	0
90	20250328	195500	484742750	1898	1898	1898	1898	0
91	20250328	195400	484742750	1898	1898	1898	1898	0
92	20250328	195300	484742750	1898	1898	1898	1898	3610
93	20250328	195200	484742750	1898	1898	1898	1898	0
94	20250328	195100	484742750	1898	1898	1898	1898	0
95	20250328	195000	484742750	1898	1898	1898	1898	0
96	20250328	194900	484742750	1898	1898	1898	1898	0
97	20250328	194800	484742750	1898	1898	1898	1898	0
98	20250328	194700	484742750	1898	1898	1898	1898	0
99	20250328	194600	484742750	1898	1898	1898	1898	0
100	20250328	194500	484742750	1898	1898	1898	1898	0
101	20250328	194400	484742750	1898	1898	1898	1898	0
102	20250328	194300	484742750	1898	1898	1898	1898	0
103	20250328	194200	484742750	1898	1898	1898	1898	0
104	20250328	194100	484742750	1898	1898	1898	1898	0
105	20250328	194000	484742750	1898	1898	1898	1898	0
106	20250328	193900	484742750	1898	1898	1898	1898	0
107	20250328	193800	484742750	1898	1898	1898	1898	0
108	20250328	193700	484742750	1898	1898	1898	1898	0
109	20250328	193600	484742750	1898	1898	1898	1898	0
110	20250328	193500	484742750	1898	1898	1898	1898	0
111	20250328	193400	484742750	1898	1898	1898	1898	0
112	20250328	193300	484742750	1898	1898	1898	1898	0
113	20250328	193200	484742750	1898	1898	1898	1898	0
114	20250328	193100	484742750	1898	1898	1898	1898	0
115	20250328	193000	484742750	1898	1898	1898	1898	0
116	20250328	192900	484742750	1898	1898	1898	1898	0
117	20250328	192800	484742750	1898	1898	1898	1898	0
118	20250328	192700	484742750	1898	1898	1898	1898	0
119	20250328	192600	484742750	1898	1898	1898	1898	0
120	20250328	192500	484742750	1898	1898	1898	1898	0
121	20250328	192400	484742750	1898	1898	1898	1898	0
122	20250328	192300	484742750	1898	1898	1898	1898	3610
123	20250328	192200	484742750	1898	1898	1898	1898	0
124	20250328	192100	484742750	1898	1898	1898	1898	0
125	20250328	192000	484742750	1898	1898	1898	1898	0
126	20250328	191900	484742750	1898	1898	1898	1898	0
127	20250328	191800	484742750	1898	1898	1898	1898	0
128	20250328	191700	484742750	1898	1898	1898	1898	0
129	20250328	191600	484742750	1898	1898	1898	1898	0
130	20250328	191500	484742750	1898	1898	1898	1898	0
131	20250328	191400	484742750	1898	1898	1898	1898	0
132	20250328	191300	484742750	1898	1898	1898	1898	0
133	20250328	191200	484742750	1898	1898	1898	1898	0
134	20250328	191100	484742750	1898	1898	1898	1898	0
135	20250328	191000	484742750	1898	1898	1898	1898	0
136	20250328	190900	484742750	1898	1898	1898	1898	0
137	20250328	190800	484742750	1898	1898	1898	1898	0
138	20250328	190700	484742750	1898	1898	1898	1898	0
139	20250328	190600	484742750	1898	1898	1898	1898	0
140	20250328	190500	484742750	1898	1898	1898	1898	0
141	20250328	190400	484742750	1898	1898	1898	1898	0
142	20250328	190300	484742750	1898	1898	1898	1898	0
143	20250328	190200	484742750	1898	1898	1898	1898	0
144	20250328	190100	484742750	1898	1898	1898	1898	0
145	20250328	190000	484742750	1898	1898	1898	1898	0
146	20250328	185900	484742750	1898	1898	1898	1898	0
147	20250328	185800	484742750	1898	1898	1898	1898	0
148	20250328	185700	484742750	1898	1898	1898	1898	0
149	20250328	185600	484742750	1898	1898	1898	1898	0
150	20250328	185500	484742750	1898	1898	1898	1898	0
151	20250328	185400	484742750	1898	1898	1898	1898	0
152	20250328	185300	484742750	1898	1898	1898	1898	3610
153	20250328	185200	484742750	1898	1898	1898	1898	0
154	20250328	185100	484742750	1898	1898	1898	1898	0
155	20250328	185000	484742750	1898	1898	1898	1898	0
156	20250328	184900	484742750	1898	1898	1898	1898	0
157	20250328	184800	484742750	1898	1898	1898	1898	0
158	20250328	184700	484742750	1898	1898	1898	1898	0
159	20250328	184600	484742750	1898	1898	1898	1898	0
160	20250328	184500	484742750	1898	1898	1898	1898	0
161	20250328	184400	484742750	1898	1898	1898	1898	0
162	20250328	184300	484742750	1898	1898	1898	1898	0
163	20250328	184200	484742750	1898	1898	1898	1898	0
164	20250328	184100	484742750	1898	1898	1898	1898	0
165	20250328	184000	484742750	1898	1898	1898	1898	0
166	20250328	183900	484742750	1898	1898	1898	1898	0
167	20250328	183800	484742750	1898	1898	1898	1898	0
168	20250328	183700	484742750	1898	1898	1898	1898	0
169	20250328	183600	484742750	1898	1898	1898	1898	0
170	20250328	183500	484742750	1898	1898	1898	1898	0
171	20250328	183400	484742750	1898	1898	1898	1898	0
172	20250328	183300	484742750	1898	1898	1898	1898	0
173	20250328	183200	484742750	1898	1898	1898	1898	0
174	20250328	183100	484742750	1898	1898	1898	1898	0
175	20250328	183000	484742750	1898	1898	1898	1898	0
176	20250328	182900	484742750	1898	1898	1898	1898	0
177	20250328	182800	484742750	1898	1898	1898	1898	0
178	20250328	182700	484742750	1898	1898	1898	1898	0
179	20250328	182600	484742750	1898	1898	1898	1898	0
180	20250328	182500	484742750	1898	1898	1898	1898	0
181	20250328	182400	484742750	1898	1898	1898	1898	0
182	20250328	182300	484742750	1898	1898	1898	1898	3610
183	20250328	182200	484742750	1898	1898	1898	1898	0
184	20250328	182100	484742750	1898	1898	1898	1898	0
185	20250328	182000	484742750	1898	1898	1898	1898	0
186	20250328	181900	484742750	1898	1898	1898	1898	0
187	20250328	181800	484742750	1898	1898	1898	1898	0
188	20250328	181700	484742750	1898	1898	1898	1898	0
189	20250328	181600	484742750	1898	1898	1898	1898	0
190	20250328	181500	484742750	1898	1898	1898	1898	0
191	20250328	181400	484742750	1898	1898	1898	1898	0
192	20250328	181300	484742750	1898	1898	1898	1898	0
193	20250328	181200	484742750	1898	1898	1898	1898	0
194	20250328	181100	484742750	1898	1898	1898	1898	0
195	20250328	181000	484742750	1898	1898	1898	1898	0
196	20250328	180900	484742750	1898	1898	1898	1898	0
197	20250328	180800	484742750	1898	1898	1898	1898	0
198	20250328	180700	484742750	1898	1898	1898	1898	0
199	20250328	180600	484742750	1898	1898	1898	1898	0
200	20250328	180500	484742750	1898	1898	1898	1898	0
201	20250328	180400	484742750	1898	1898	1898	1898	0
202	20250328	180300	484742750	1898	1898	1898	1898	0
203	20250328	180200	484742750	1898	1898	1898	1898	0
204	20250328	180100	484742750	1898	1898	1898	1898	0
205	20250328	180000	484742750	1898	1898	1898	1898	0
206	20250328	175900	484742750	1898	1898	1898	1898	0
207	20250328	175800	484742750	1898	1898	1898	1898	0
208	20250328	175700	484742750	1898	1898	1898	1898	0
209	20250328	175600	484742750	1898	1898	1898	1898	0
210	20250328	175500	484742750	1898	1898	1898	1898	0
211	20250328	175400	484742750	1898	1898	1898	1898	0
212	20250328	175300	484742750	1898	1898	1898	1898	3610
213	20250328	175200	484742750	1898	1898	1898	1898	0
214	20250328	175100	484742750	1898	1898	1898	1898	0
215	20250328	175000	484742750	1898	1898	1898	1898	0
216	20250328	174900	484742750	1898	1898	1898	1898	0
217	20250328	174800	484742750	1898	1898	1898	1898	0
218	20250328	174700	484742750	1898	1898	1898	1898	0
219	20250328	174600	484742750	1898	1898	1898	1898	0
220	20250328	174500	484742750	1898	1898	1898	1898	0
221	20250328	174400	484742750	1898	1898	1898	1898	0
222	20250328	174300	484742750	1898	1898	1898	1898	0
223	20250328	174200	484742750	1898	1898	1898	1898	0
224	20250328	174100	484742750	1898	1898	1898	1898	0
225	20250328	174000	484742750	1898	1898	1898	1898	0
226	20250328	173900	484742750	1898	1898	1898	1898	0
227	20250328	173800	484742750	1898	1898	1898	1898	0
228	20250328	173700	484742750	1898	1898	1898	1898	0
229	20250328	173600	484742750	1898	1898	1898	1898	0
230	20250328	173500	484742750	1898	1898	1898	1898	0
231	20250328	173400	484742750	1898	1898	1898	1898	0
232	20250328	173300	484742750	1898	1898	1898	1898	0
233	20250328	173200	484742750	1898	1898	1898	1898	0
234	20250328	173100	484742750	1898	1898	1898	1898	0
235	20250328	173000	484742750	1898	1898	1898	1898	0
236	20250328	172900	484742750	1898	1898	1898	1898	0
237	20250328	172800	484742750	1898	1898	1898	1898	0
238	20250328	172700	484742750	1898	1898	1898	1898	0
239	20250328	172600	484742750	1898	1898	1898	1898	0
240	20250328	172500	484742750	1898	1898	1898	1898	0
241	20250328	172400	484742750	1898	1898	1898	1898	0
242	20250328	172300	484742750	1898	1898	1898	1898	3610
243	20250328	172200	484742750	1898	1898	1898	1898	0
244	20250328	172100	484742750	1898	1898	1898	1898	0
245	20250328	172000	484742750	1898	1898	1898	1898	0
246	20250328	171900	484742750	1898	1898	1898	1898	0
247	20250328	171800	484742750	1898	1898	1898	1898	0
248	20250328	171700	484742750	1898	1898	1898	1898	0
249	20250328	171600	484742750	1898	1898	1898	1898	0
250	20250328	171500	484742750	1898	1898	1898	1898	0
251	20250328	171400	484742750	1898	1898	1898	1898	0
252	20250328	171300	484742750	1898	1898	1898	1898	0
253	20250328	171200	484742750	1898	1898	1898	1898	0
254	20250328	171100	484742750	1898	1898	1898	1898	0
255	20250328	171000	484742750	1898	1898	1898	1898	0
256	20250328	170900	484742750	1898	1898	1898	1898	0
257	20250328	170800	484742750	1898	1898	1898	1898	0
258	20250328	170700	484742750	1898	1898	1898	1898	0
259	20250328	170600	484742750	1898	1898	1898	1898	0
260	20250328	170500	484742750	1898	1898	1898	1898	0
261	20250328	170400	484742750	1898	1898	1898	1898	0
262	20250328	170300	484742750	1898	1898	1898	1898	0
263	20250328	170200	484742750	1898	1898	1898	1898	0
264	20250328	170100	484742750	1898	1898	1898	1898	0
265	20250328	170000	484742750	1898	1898	1898	1898	0
266	20250328	165900	484742750	1898	1898	1898	1898	0
267	20250328	165800	484742750	1898	1898	1898	1898	0
268	20250328	165700	484742750	1898	1898	1898	1898	0
269	20250328	165600	484742750	1898	1898	1898	1898	0
270	20250328	165500	484742750	1898	1898	1898	1898	0
271	20250328	165400	484742750	1898	1898	1898	1898	0
272	20250328	165300	484742750	1898	1898	1898	1898	3610
273	20250328	165200	484742750	1898	1898	1898	1898	0
274	20250328	165100	484742750	1898	1898	1898	1898	0
275	20250328	165000	484742750	1898	1898	1898	1898	0
276	20250328	164900	484742750	1898	1898	1898	1898	0
277	20250328	164800	484742750	1898	1898	1898	1898	0
278	20250328	164700	484742750	1898	1898	1898	1898	0
279	20250328	164600	484742750	1898	1898	1898	1898	0
280	20250328	164500	484742750	1898	1898	1898	1898	0
281	20250328	164400	484742750	1898	1898	1898	1898	0
282	20250328	164300	484742750	1898	1898	1898	1898	0
283	20250328	164200	484742750	1898	1898	1898	1898	0
284	20250328	164100	484742750	1898	1898	1898	1898	0
285	20250328	164000	484742750	1898	1898	1898	1898	0
286	20250328	163900	484742750	1898	1898	1898	1898	0
287	20250328	163800	484742750	1898	1898	1898	1898	0
288	20250328	163700	484742750	1898	1898	1898	1898	0
289	20250328	163600	484742750	1898	1898	1898	1898	0
290	20250328	163500	484742750	1898	1898	1898	1898	0
291	20250328	163400	484742750	1898	1898	1898	1898	0
292	20250328	163300	484742750	1898	1898	1898	1898	0
293	20250328	163200	484742750	1898	1898	1898	1898	0
294	20250328	163100	484742750	1898	1898	1898	1898	0
295	20250328	163000	484742750	1898	1898	1898	1898	0
296	20250328	162900	484742750	1898	1898	1898	1898	0
297	20250328	162800	484742750	1898	1898	1898	1898	0
298	20250328	162700	484742750	1898	1898	1898	1898	0
299	20250328	162600	484742750	1898	1898	1898	1898	0
300	20250328	162500	484742750	1898	1898	1898	1898	0
301	20250328	162400	484742750	1898	1898	1898	1898	0
302	20250328	162300	484742750	1898	1898	1898	1898	3610
303	20250328	162200	484742750	1898	1898	1898	1898	0
304	20250328	162100	484742750	1898	1898	1898	1898	0
305	20250328	162000	484742750	1898	1898	1898	1898	0
306	20250328	161900	484742750	1898	1898	1898	1898	0
307	20250328	161800	484742750	1898	1898	1898	1898	0
308	20250328	161700	484742750	1898	1898	1898	1898	0
309	20250328	161600	484742750	1898	1898	1898	1898	0
310	20250328	161500	484742750	1898	1898	1898	1898	0
311	20250328	161400	484742750	1898	1898	1898	1898	0
312	20250328	161300	484742750	1898	1898	1898	1898	0
313	20250328	161200	484742750	1898	1898	1898	1898	0
314	20250328	161100	484742750	1898	1898	1898	1898	0
315	20250328	161000	484742750	1898	1898	1898	1898	0
316	20250328	160900	484742750	1898	1898	1898	1898	0
317	20250328	160800	484742750	1898	1898	1898	1898	0
318	20250328	160700	484742750	1898	1898	1898	1898	0
319	20250328	160600	484742750	1898	1898	1898	1898	0
320	20250328	160500	484742750	1898	1898	1898	1898	0
321	20250328	160400	484742750	1898	1898	1898	1898	0
322	20250328	160300	484742750	1898	1898	1898	1898	0
323	20250328	160200	484742750	1898	1898	1898	1898	0
324	20250328	160100	484742750	1898	1898	1898	1898	0
325	20250328	160000	484742750	1898	1898	1898	1898	0
326	20250328	155900	484742750	1898	1898	1898	1898	0
327	20250328	155800	484742750	1898	1898	1898	1898	0
328	20250328	155700	484742750	1898	1898	1898	1898	0
329	20250328	155600	484742750	1898	1898	1898	1898	0
330	20250328	155500	484742750	1898	1898	1898	1898	0
331	20250328	155400	484742750	1898	1898	1898	1898	0
332	20250328	155300	484742750	1898	1898	1898	1898	3610
333	20250328	155200	484742750	1898	1898	1898	1898	0
334	20250328	155100	484742750	1898	1898	1898	1898	0
335	20250328	155000	484742750	1898	1898	1898	1898	0
336	20250328	154900	484742750	1898	1898	1898	1898	0
337	20250328	154800	484742750	1898	1898	1898	1898	0
338	20250328	154700	484742750	1898	1898	1898	1898	0
339	20250328	154600	484742750	1898	1898	1898	1898	0
340	20250328	154500	484742750	1898	1898	1898	1898	0
341	20250328	154400	484742750	1898	1898	1898	1898	0
342	20250328	154300	484742750	1898	1898	1898	1898	0
343	20250328	154200	484742750	1898	1898	1898	1898	0
344	20250328	154100	484742750	1898	1898	1898	1898	0
345	20250328	154000	484742750	1898	1898	1898	1898	0
346	20250328	153900	484742750	1898	1898	1898	1898	0
347	20250328	153800	484742750	1898	1898	1898	1898	0
348	20250328	153700	484742750	1898	1898	1898	1898	0
349	20250328	153600	484742750	1898	1898	1898	1898	0
350	20250328	153500	484742750	1898	1898	1898	1898	0
351	20250328	153400	484742750	1898	1898	1898	1898	0
352	20250328	153300	484742750	1898	1898	1898	1898	0
353	20250328	153200	484742750	1898	1898	1898	1898	0
354	20250328	153100	484742750	1898	1898	1898	1898	0
355	20250328	153000	484742750	1898	1898	1898	1898	3610
356	20250328	152900	477890970	1898	1898	1898	1898	0
357	20250328	152800	477890970	1898	1898	1898	1898	0
358	20250328	152700	477890970	1898	1898	1898	1898	0
359	20250328	152600	477890970	1898	1898	1898	1898	0
360	20250328	152500	477890970	1898	1898	1898	1898	0
361	20250328	152400	477890970	1898	1898	1898	1898	0
362	20250328	152300	477890970	1898	1898	1898	1898	0
363	20250328	152200	477890970	1898	1898	1898	1898	0
364	20250328	152100	477890970	1898	1898	1898	1898	0
365	20250328	152000	477890970	1898	1898	1898	1898	0
366	20250328	151900	477890970	1898	1895	1907	1895	82
367	20250328	151800	477735321	1908	1909	1909	1894	2679
368	20250328	151700	472657601	1896	1909	1909	1896	58
369	20250328	151600	472547503	1896	1896	1896	1896	1
370	20250328	151500	472545607	1909	1893	1910	1893	421
371	20250328	151400	471744758	1909	1895	1909	1893	4391
372	20250328	151300	463427705	1909	1896	1909	1895	135
373	20250328	151200	463171738	1910	1894	1910	1894	71
374	20250328	151100	463037248	1894	1906	1906	1894	1128
375	20250328	151000	460894048	1911	1911	1911	1911	0
376	20250328	150900	460894048	1911	1911	1911	1911	277
377	20250328	150800	460364701	1912	1912	1912	1912	271
378	20250328	150700	459846549	1912	1911	1912	1911	500
379	20250328	150600	458890560	1912	1913	1913	1892	2414
380	20250328	150500	454311703	1902	1912	1913	1902	795
381	20250328	150400	452796985	1901	1900	1913	1896	844
382	20250328	150300	451193311	1913	1903	1914	1902	1747
383	20250328	150200	447870259	1914	1914	1914	1914	220
384	20250328	150100	447449179	1914	1914	1914	1914	200
385	20250328	150000	447066379	1914	1914	1914	1914	500
386	20250328	145900	446109379	1914	1912	1914	1912	2106
387	20250328	145800	442079823	1915	1906	1915	1906	523
388	20250328	145700	441082976	1915	1906	1915	1903	823
389	20250328	145600	439516109	1916	1916	1916	1916	101
390	20250328	145500	439322593	1916	1911	1916	1905	1047
391	20250328	145400	437325511	1916	1912	1916	1912	124
392	20250328	145300	437088419	1921	1921	1921	1921	0
393	20250328	145200	437088419	1921	1921	1921	1921	0
394	20250328	145100	437088419	1921	1921	1921	1921	1
395	20250328	145000	437086498	1913	1921	1921	1913	41
396	20250328	144900	437008057	1920	1920	1920	1920	157
397	20250328	144800	436706617	1921	1920	1921	1920	400
398	20250328	144700	435938227	1921	1921	1921	1921	209
399	20250328	144600	435536738	1921	1905	1921	1905	28
400	20250328	144500	435482982	1922	1922	1922	1922	0
401	20250328	144400	435482982	1922	1927	1927	1890	50306
402	20250328	144300	339149509	1928	1929	1929	1928	17605
403	20250328	144200	305203528	1939	1939	1939	1939	0
404	20250328	144100	305203528	1939	1939	1939	1939	1
405	20250328	144000	305201589	1929	1940	1940	1929	689
406	20250328	143900	303872208	1930	1932	1932	1930	1000
407	20250328	143800	301941888	1941	1941	1941	1941	0
408	20250328	143700	301941888	1941	1941	1941	1941	21
409	20250328	143600	301901127	1941	1941	1941	1941	0
410	20250328	143500	301901127	1941	1941	1941	1941	17
411	20250328	143400	301868130	1930	1930	1930	1930	150
412	20250328	143300	301578630	1942	1942	1942	1942	0
413	20250328	143200	301578630	1942	1942	1942	1942	0
414	20250328	143100	301578630	1942	1942	1942	1942	1
415	20250328	143000	301576688	1939	1939	1939	1939	190
416	20250328	142900	301208278	1945	1933	1945	1930	2002
417	20250328	142800	297342295	1946	1938	1946	1932	1014
418	20250328	142700	295381242	1948	1948	1948	1948	0
419	20250328	142600	295381242	1948	1948	1948	1948	0
420	20250328	142500	295381242	1948	1940	1948	1938	5904
421	20250328	142400	283930931	1949	1949	1949	1949	0
422	20250328	142300	283930931	1949	1949	1949	1949	199
423	20250328	142200	283543080	1949	1949	1949	1949	1
424	20250328	142100	283541131	1940	1940	1940	1940	21
425	20250328	142000	283500391	1949	1940	1949	1940	2065
426	20250328	141900	279494255	1940	1940	1940	1940	1
427	20250328	141800	279492315	1949	1949	1949	1949	1400
428	20250328	141700	276763715	1949	1949	1949	1949	0
429	20250328	141600	276763715	1949	1949	1949	1949	0
430	20250328	141500	276763715	1949	1949	1949	1949	1
431	20250328	141400	276761766	1940	1941	1941	1940	1300
432	20250328	141300	274239686	1950	1950	1950	1950	0
433	20250328	141200	274239686	1950	1950	1950	1950	15
434	20250328	141100	274210436	1951	1951	1951	1951	0
435	20250328	141000	274210436	1951	1951	1951	1951	0
436	20250328	140900	274210436	1951	1951	1951	1951	0
437	20250328	140800	274210436	1951	1951	1951	1951	0
438	20250328	140700	274210436	1951	1951	1951	1951	53
439	20250328	140600	274107033	1951	1951	1951	1951	0
440	20250328	140500	274107033	1951	1951	1951	1951	0
441	20250328	140400	274107033	1951	1951	1951	1951	0
442	20250328	140300	274107033	1951	1951	1951	1951	0
443	20250328	140200	274107033	1951	1951	1951	1951	0
444	20250328	140100	274107033	1951	1951	1951	1951	0
445	20250328	140000	274107033	1951	1939	1951	1939	330
446	20250328	135900	273467151	1942	1940	1942	1939	2025
447	20250328	135800	269540016	1942	1942	1942	1942	376
448	20250328	135700	268809824	1948	1948	1948	1948	0
449	20250328	135600	268809824	1948	1948	1948	1948	1
450	20250328	135500	268807876	1941	1941	1949	1941	1872
451	20250328	135400	265174316	1949	1949	1949	1949	1
452	20250328	135300	265172367	1941	1953	1953	1941	101
453	20250328	135200	264976314	1941	1953	1953	1941	303
454	20250328	135100	264388158	1953	1951	1953	1951	11
455	20250328	135000	264366695	1953	1953	1953	1953	0
456	20250328	134900	264366695	1953	1953	1953	1953	0
457	20250328	134800	264366695	1953	1953	1953	1953	0
458	20250328	134700	264366695	1953	1953	1953	1953	0
459	20250328	134600	264366695	1953	1953	1953	1953	46
460	20250328	134500	264276857	1954	1954	1954	1954	0
461	20250328	134400	264276857	1954	1944	1954	1944	189
462	20250328	134300	263909431	1942	1944	1944	1942	120
463	20250328	134200	263676385	1944	1941	1944	1941	825
464	20250328	134100	262074285	1942	1942	1942	1942	220
465	20250328	134000	261647045	1942	1944	1944	1942	626
466	20250328	133900	260431303	1956	1956	1956	1956	0
467	20250328	133800	260431303	1956	1956	1956	1956	0
468	20250328	133700	260431303	1956	1956	1956	1956	0
469	20250328	133600	260431303	1956	1956	1956	1956	0
470	20250328	133500	260431303	1956	1956	1956	1956	0
471	20250328	133400	260431303	1956	1956	1956	1956	0
472	20250328	133300	260431303	1956	1956	1956	1956	0
473	20250328	133200	260431303	1956	1956	1956	1956	0
474	20250328	133100	260431303	1956	1956	1956	1956	0
475	20250328	133000	260431303	1956	1956	1956	1956	0
476	20250328	132900	260431303	1956	1956	1956	1956	0
477	20250328	132800	260431303	1956	1944	1956	1943	802
478	20250328	132700	258872304	1944	1944	1944	1944	30
479	20250328	132600	258813984	1956	1956	1956	1956	11
480	20250328	132500	258792468	1947	1955	1955	1947	27
481	20250328	132400	258739891	1957	1957	1957	1957	0
482	20250328	132300	258739891	1957	1957	1957	1957	0
483	20250328	132200	258739891	1957	1957	1957	1957	1
484	20250328	132100	258737934	1955	1955	1955	1955	0
485	20250328	132000	258737934	1955	1955	1955	1955	10
486	20250328	131900	258718384	1959	1959	1959	1959	0
487	20250328	131800	258718384	1959	1959	1959	1959	0
488	20250328	131700	258718384	1959	1959	1959	1959	0
489	20250328	131600	258718384	1959	1959	1959	1959	10
490	20250328	131500	258698794	1959	1959	1959	1959	0
491	20250328	131400	258698794	1959	1959	1959	1959	0
492	20250328	131300	258698794	1959	1959	1959	1959	0
493	20250328	131200	258698794	1959	1959	1959	1959	0
494	20250328	131100	258698794	1959	1959	1959	1959	0
495	20250328	131000	258698794	1959	1959	1959	1959	0
496	20250328	130900	258698794	1959	1959	1959	1959	0
497	20250328	130800	258698794	1959	1959	1959	1959	0
498	20250328	130700	258698794	1959	1959	1959	1959	0
499	20250328	130600	258698794	1959	1959	1959	1959	100
500	20250328	130500	258502894	1959	1959	1959	1959	0
501	20250328	130400	258502894	1959	1958	1959	1958	790
502	20250328	130300	256955296	1960	1960	1960	1960	0
503	20250328	130200	256955296	1960	1960	1960	1960	0
504	20250328	130100	256955296	1960	1960	1960	1960	0
505	20250328	130000	256955296	1960	1960	1960	1960	0
506	20250328	125900	256955296	1960	1942	1960	1941	328
507	20250328	125800	256318628	1961	1943	1961	1941	3001
508	20250328	125700	250492561	1963	1963	1963	1963	1
509	20250328	125600	250490598	1964	1964	1964	1964	0
510	20250328	125500	250490598	1964	1964	1964	1964	0
511	20250328	125400	250490598	1964	1964	1964	1964	0
512	20250328	125300	250490598	1964	1964	1964	1964	0
513	20250328	125200	250490598	1964	1964	1964	1964	0
514	20250328	125100	250490598	1964	1964	1964	1964	1
515	20250328	125000	250488634	1950	1950	1950	1950	500
516	20250328	124900	249513634	1964	1964	1964	1964	0
517	20250328	124800	249513634	1964	1964	1964	1964	0
518	20250328	124700	249513634	1964	1963	1964	1963	2800
519	20250328	124600	244014829	1950	1950	1950	1950	0
520	20250328	124500	244014829	1950	1950	1950	1950	26
521	20250328	124400	243964129	1964	1964	1964	1964	111
522	20250328	124300	243746125	1965	1965	1965	1965	3
523	20250328	124200	243740230	1965	1961	1965	1961	79
524	20250328	124100	243585307	1961	1961	1961	1961	0
525	20250328	124000	243585307	1961	1961	1961	1961	0
526	20250328	123900	243585307	1961	1961	1961	1961	0
527	20250328	123800	243585307	1961	1961	1961	1961	0
528	20250328	123700	243585307	1961	1961	1961	1961	1000
529	20250328	123600	241624307	1961	1961	1961	1961	0
530	20250328	123500	241624307	1961	1961	1961	1961	0
531	20250328	123400	241624307	1961	1961	1961	1961	0
532	20250328	123300	241624307	1961	1961	1961	1961	0
533	20250328	123200	241624307	1961	1950	1961	1950	478
534	20250328	123100	240692196	1961	1961	1961	1961	0
535	20250328	123000	240692196	1961	1961	1961	1961	0
536	20250328	122900	240692196	1961	1961	1961	1961	0
537	20250328	122800	240692196	1961	1961	1961	1961	1
538	20250328	122700	240690235	1955	1961	1961	1955	236
539	20250328	122600	240228111	1961	1961	1961	1961	0
540	20250328	122500	240228111	1961	1961	1961	1961	1
541	20250328	122400	240226150	1961	1961	1961	1961	51
542	20250328	122300	240126139	1961	1961	1961	1961	138
543	20250328	122200	239855521	1961	1942	1961	1942	2
544	20250328	122100	239851618	1960	1960	1960	1960	0
545	20250328	122000	239851618	1960	1960	1960	1960	541
546	20250328	121900	238791258	1960	1960	1960	1960	20
547	20250328	121800	238752058	1960	1960	1960	1960	0
548	20250328	121700	238752058	1960	1950	1960	1950	1912
549	20250328	121600	235007328	1950	1948	1950	1948	3000
550	20250328	121500	229157514	1948	1948	1948	1948	0
551	20250328	121400	229157514	1948	1948	1948	1948	0
552	20250328	121300	229157514	1948	1948	1948	1948	0
553	20250328	121200	229157514	1948	1948	1948	1948	0
554	20250328	121100	229157514	1948	1948	1948	1948	0
555	20250328	121000	229157514	1948	1948	1948	1948	0
556	20250328	120900	229157514	1948	1948	1948	1948	221
557	20250328	120800	228727006	1949	1949	1949	1949	500
558	20250328	120700	227752506	1948	1948	1948	1948	9
559	20250328	120600	227734974	1947	1947	1947	1947	0
560	20250328	120500	227734974	1947	1947	1947	1947	0
561	20250328	120400	227734974	1947	1944	1947	1944	441
562	20250328	120300	226876677	1944	1944	1944	1944	100
563	20250328	120200	226682277	1942	1942	1942	1942	0
564	20250328	120100	226682277	1942	1942	1942	1942	0
565	20250328	120000	226682277	1942	1942	1942	1942	0
566	20250328	115900	226682277	1942	1942	1942	1942	0
567	20250328	115800	226682277	1942	1942	1942	1942	1500
568	20250328	115700	223769277	1942	1942	1942	1942	0
569	20250328	115600	223769277	1942	1942	1942	1942	0
570	20250328	115500	223769277	1942	1942	1942	1942	0
571	20250328	115400	223769277	1942	1943	1943	1942	110
572	20250328	115300	223555647	1944	1944	1944	1944	0
573	20250328	115200	223555647	1944	1944	1944	1944	0
574	20250328	115100	223555647	1944	1944	1944	1944	0
575	20250328	115000	223555647	1944	1944	1944	1944	20
576	20250328	114900	223516767	1944	1944	1944	1944	1
577	20250328	114800	223514823	1944	1944	1944	1944	11
578	20250328	114700	223493439	1943	1942	1943	1942	200
579	20250328	114600	223104894	1943	1943	1943	1943	0
580	20250328	114500	223104894	1943	1943	1943	1943	0
581	20250328	114400	223104894	1943	1943	1943	1943	0
582	20250328	114300	223104894	1943	1943	1943	1943	0
583	20250328	114200	223104894	1943	1943	1943	1943	0
584	20250328	114100	223104894	1943	1940	1943	1940	860
585	20250328	114000	221434091	1940	1933	1940	1926	6912
586	20250328	113900	208102899	1946	1940	1947	1933	489
587	20250328	113800	207156014	1946	1946	1946	1946	0
588	20250328	113700	207156014	1946	1946	1947	1946	656
589	20250328	113600	205879437	1947	1947	1947	1947	0
590	20250328	113500	205879437	1947	1947	1947	1947	0
591	20250328	113400	205879437	1947	1935	1947	1927	24026
592	20250328	113300	159502202	1935	1935	1935	1935	0
593	20250328	113200	159502202	1935	1935	1935	1935	0
594	20250328	113100	159502202	1935	1935	1935	1935	0
595	20250328	113000	159502202	1935	1935	1935	1935	5
596	20250328	112900	159492527	1950	1950	1950	1950	0
597	20250328	112800	159492527	1950	1950	1950	1950	100
598	20250328	112700	159297527	1950	1950	1950	1950	0
599	20250328	112600	159297527	1950	1950	1950	1950	0
600	20250328	112500	159297527	1950	1950	1950	1950	0
601	20250328	112400	159297527	1950	1950	1950	1950	0
602	20250328	112300	159297527	1950	1938	1950	1932	1732
603	20250328	112200	155947203	1945	1945	1945	1943	135
604	20250328	112100	155684858	1945	1945	1945	1945	10
605	20250328	112000	155665408	1944	1945	1945	1944	798
606	20250328	111900	154113496	1950	1950	1950	1950	500
607	20250328	111800	153138496	1950	1950	1950	1950	0
608	20250328	111700	153138496	1950	1950	1950	1950	1
609	20250328	111600	153136546	1944	1945	1950	1944	582
610	20250328	111500	152004726	1945	1945	1945	1945	300
611	20250328	111400	151421226	1950	1950	1950	1950	0
612	20250328	111300	151421226	1950	1950	1950	1950	0
613	20250328	111200	151421226	1950	1950	1950	1950	0
614	20250328	111100	151421226	1950	1950	1950	1950	0
615	20250328	111000	151421226	1950	1950	1950	1950	80
616	20250328	110900	151265226	1933	1948	1950	1933	482
617	20250328	110800	150329648	1933	1942	1942	1932	5602
618	20250328	110700	139493316	1942	1943	1943	1942	19
619	20250328	110600	139456413	1950	1950	1950	1950	300
620	20250328	110500	138871413	1956	1950	1956	1946	200
621	20250328	110400	138480843	1950	1950	1950	1950	0
622	20250328	110300	138480843	1950	1942	1950	1942	1074
623	20250328	110200	136395127	1936	1942	1942	1936	1053
624	20250328	110100	134353228	1942	1942	1942	1942	915
625	20250328	110000	132576298	1942	1942	1942	1942	0
626	20250328	105900	132576298	1942	1946	1946	1942	636
627	20250328	105800	131339186	1949	1949	1949	1949	0
628	20250328	105700	131339186	1949	1949	1949	1949	0
629	20250328	105600	131339186	1949	1953	1953	1949	2829
630	20250328	105500	125822270	1974	1974	1974	1974	0
631	20250328	105400	125822270	1974	1974	1974	1974	0
632	20250328	105300	125822270	1974	1974	1974	1974	3
633	20250328	105200	125816348	1954	1954	1954	1954	1
634	20250328	105100	125814394	1974	1965	1974	1965	657
635	20250328	105000	124523380	1965	1965	1965	1965	170
636	20250328	104900	124189330	1965	1965	1965	1965	0
637	20250328	104800	124189330	1965	1965	1965	1965	0
638	20250328	104700	124189330	1965	1965	1965	1965	0
639	20250328	104600	124189330	1965	1965	1965	1965	0
640	20250328	104500	124189330	1965	1952	1965	1950	67
641	20250328	104400	124058607	1965	1965	1965	1952	228
642	20250328	104300	123613517	1953	1959	1959	1953	1342
643	20250328	104200	120990791	1965	1965	1965	1965	0
644	20250328	104100	120990791	1965	1965	1965	1965	0
645	20250328	104000	120990791	1965	1965	1965	1965	1
646	20250328	103900	120988826	1964	1965	1965	1958	3
647	20250328	103800	120982939	1965	1965	1965	1965	1
648	20250328	103700	120980974	1974	1974	1974	1974	0
649	20250328	103600	120980974	1974	1962	1974	1961	504
650	20250328	103500	119992117	1974	1974	1974	1974	6
651	20250328	103400	119980273	1975	1975	1975	1975	0
652	20250328	103300	119980273	1975	1962	1975	1961	1112
653	20250328	103200	117798825	1962	1962	1962	1962	3
654	20250328	103100	117792939	1975	1975	1975	1975	0
655	20250328	103000	117792939	1975	1975	1975	1962	95
656	20250328	102900	117606259	1976	1976	1976	1975	52
657	20250328	102800	117503557	1963	1976	1976	1963	614
658	20250328	102700	116291049	1977	1977	1977	1977	300
659	20250328	102600	115697949	1977	1977	1977	1977	0
660	20250328	102500	115697949	1977	1977	1977	1977	2
661	20250328	102400	115693995	1977	1976	1977	1976	51
662	20250328	102300	115593179	1955	1955	1955	1955	0
663	20250328	102200	115593179	1955	1977	1977	1955	12
664	20250328	102100	115569675	1961	1961	1961	1961	201
665	20250328	102000	115175514	1961	1961	1961	1961	1
666	20250328	101900	115173553	1961	1955	1961	1950	412
667	20250328	101800	114369396	1978	1978	1978	1978	0
668	20250328	101700	114369396	1978	1978	1978	1978	0
669	20250328	101600	114369396	1978	1978	1978	1978	11
670	20250328	101500	114347638	1954	1954	1954	1954	0
671	20250328	101400	114347638	1954	1954	1954	1954	0
672	20250328	101300	114347638	1954	1955	1978	1954	520
673	20250328	101200	113331024	1955	1955	1955	1955	0
674	20250328	101100	113331024	1955	1955	1955	1955	21
675	20250328	101000	113289969	1979	1979	1979	1979	0
676	20250328	100900	113289969	1979	1979	1979	1979	0
677	20250328	100800	113289969	1979	1979	1979	1979	0
678	20250328	100700	113289969	1979	1979	1979	1979	0
679	20250328	100600	113289969	1979	1979	1979	1979	0
680	20250328	100500	113289969	1979	1979	1979	1979	29
681	20250328	100400	113232578	1980	1980	1980	1980	0
682	20250328	100300	113232578	1980	1980	1980	1980	0
683	20250328	100200	113232578	1980	1980	1980	1980	50
684	20250328	100100	113133578	1980	1980	1980	1980	869
685	20250328	100000	111412958	1980	1966	1980	1966	106
686	20250328	095900	111204548	1966	1966	1966	1966	0
687	20250328	095800	111204548	1966	1946	1966	1946	2118
688	20250328	095700	107076460	1946	1946	1946	1946	53
689	20250328	095600	106973322	1946	1946	1946	1946	58
690	20250328	095500	106860454	1936	1936	1936	1936	760
691	20250328	095400	105389094	1936	1932	1936	1927	686
692	20250328	095300	104064267	1935	1936	1936	1935	63
693	20250328	095200	103942309	1936	1936	1936	1936	0
694	20250328	095100	103942309	1936	1936	1936	1936	1
695	20250328	095000	103940373	1936	1936	1936	1932	5065
696	20250328	094900	94151885	1932	1936	1936	1932	198
697	20250328	094800	93769345	1936	1936	1936	1936	0
698	20250328	094700	93769345	1936	1935	1936	1935	197
699	20250328	094600	93387964	1936	1936	1936	1936	78
700	20250328	094500	93236956	1936	1947	1947	1936	63
701	20250328	094400	93114823	1943	1936	1943	1936	254
702	20250328	094300	92622694	1936	1936	1936	1936	0
703	20250328	094200	92622694	1936	1940	1940	1936	13
704	20250328	094100	92597519	1940	1940	1940	1940	9
705	20250328	094000	92580059	1940	1944	1944	1940	7089
706	20250328	093900	78812640	1947	1947	1947	1944	1783
707	20250328	093800	75342462	1947	1947	1947	1947	0
708	20250328	093700	75342462	1947	1947	1947	1947	0
709	20250328	093600	75342462	1947	1959	1959	1947	275
710	20250328	093500	74804625	1946	1946	1946	1946	9
711	20250328	093400	74787111	1945	1960	1960	1945	298
712	20250328	093300	74204501	1961	1961	1961	1961	0
713	20250328	093200	74204501	1961	1961	1961	1961	0
714	20250328	093100	74204501	1961	1951	1961	1943	2922
715	20250328	093000	68521549	1951	1951	1951	1951	204
716	20250328	092900	68123545	1951	1942	1951	1940	214
717	20250328	092800	67708002	1951	1951	1951	1951	0
718	20250328	092700	67708002	1951	1940	1951	1940	2
719	20250328	092600	67704111	1938	1951	1951	1938	29
720	20250328	092500	67647896	1951	1951	1951	1951	0
721	20250328	092400	67647896	1951	1951	1951	1951	1
722	20250328	092300	67645945	1945	1945	1945	1945	55
723	20250328	092200	67538970	1945	1945	1945	1945	0
724	20250328	092100	67538970	1945	1945	1945	1945	0
725	20250328	092000	67538970	1945	1945	1945	1945	794
726	20250328	091900	65994640	1945	1938	1945	1938	2000
727	20250328	091800	62112483	1941	1941	1941	1941	0
728	20250328	091700	62112483	1941	1941	1941	1941	5
729	20250328	091600	62102778	1942	1941	1942	1941	152
730	20250328	091500	61807644	1941	1942	1942	1941	701
731	20250328	091400	60446403	1951	1951	1951	1951	0
732	20250328	091300	60446403	1951	1924	1951	1924	226
733	20250328	091200	60010325	1911	1915	1924	1910	2391
734	20250328	091100	55435350	1919	1924	1924	1915	13383
735	20250328	091000	29742654	1924	1935	1948	1924	7106
736	20250328	090900	16039533	1948	1934	1948	1934	82
737	20250328	090800	15880931	1966	1966	1966	1966	0
738	20250328	090700	15880931	1966	1966	1966	1934	52
739	20250328	090600	15778731	1966	1968	1968	1933	106
740	20250328	090500	15570362	1971	1956	1983	1926	4285
741	20250328	090400	7258222	1989	1962	1989	1955	2085
742	20250328	090300	3175626	1990	1990	1990	1990	213
743	20250328	090200	2751756	1990	1981	1990	1957	718
744	20250328	090100	1327770	1955	1961	1981	1955	465
745	20250328	090000	407782	1981	1980	1981	1970	206