KissMeData/214680/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	204400	3662538838	1948	1948	1948	1948	15592
3	20250324	204300	3662538838	1948	1948	1948	1948	0
4	20250324	204200	3662538838	1948	1948	1948	1948	0
5	20250324	204100	3662538838	1948	1948	1948	1948	0
6	20250324	204000	3662538838	1948	1948	1948	1948	0
7	20250324	203900	3662538838	1948	1948	1948	1948	0
8	20250324	203800	3662538838	1948	1948	1948	1948	0
9	20250324	203700	3662538838	1948	1948	1948	1948	0
10	20250324	203600	3662538838	1948	1948	1948	1948	0
11	20250324	203500	3662538838	1948	1948	1948	1948	0
12	20250324	203400	3662538838	1948	1948	1948	1948	0
13	20250324	203300	3662538838	1948	1948	1948	1948	0
14	20250324	203200	3662538838	1948	1948	1948	1948	0
15	20250324	203100	3662538838	1948	1948	1948	1948	0
16	20250324	203000	3662538838	1948	1948	1948	1948	0
17	20250324	202900	3662538838	1948	1948	1948	1948	0
18	20250324	202800	3662538838	1948	1948	1948	1948	0
19	20250324	202700	3662538838	1948	1948	1948	1948	0
20	20250324	202600	3662538838	1948	1948	1948	1948	0
21	20250324	202500	3662538838	1948	1948	1948	1948	0
22	20250324	202400	3662538838	1948	1948	1948	1948	0
23	20250324	202300	3662538838	1948	1948	1948	1948	0
24	20250324	202200	3662538838	1948	1948	1948	1948	0
25	20250324	202100	3662538838	1948	1948	1948	1948	0
26	20250324	202000	3662538838	1948	1948	1948	1948	0
27	20250324	201900	3662538838	1948	1948	1948	1948	0
28	20250324	201800	3662538838	1948	1948	1948	1948	0
29	20250324	201700	3662538838	1948	1948	1948	1948	0
30	20250324	201600	3662538838	1948	1948	1948	1948	0
31	20250324	201500	3662538838	1948	1948	1948	1948	0
32	20250324	201400	3662538838	1948	1948	1948	1948	15592
33	20250324	201300	3662538838	1948	1948	1948	1948	0
34	20250324	201200	3662538838	1948	1948	1948	1948	0
35	20250324	201100	3662538838	1948	1948	1948	1948	0
36	20250324	201000	3662538838	1948	1948	1948	1948	0
37	20250324	200900	3662538838	1948	1948	1948	1948	0
38	20250324	200800	3662538838	1948	1948	1948	1948	0
39	20250324	200700	3662538838	1948	1948	1948	1948	0
40	20250324	200600	3662538838	1948	1948	1948	1948	0
41	20250324	200500	3662538838	1948	1948	1948	1948	0
42	20250324	200400	3662538838	1948	1948	1948	1948	0
43	20250324	200300	3662538838	1948	1948	1948	1948	0
44	20250324	200200	3662538838	1948	1948	1948	1948	0
45	20250324	200100	3662538838	1948	1948	1948	1948	0
46	20250324	200000	3662538838	1948	1948	1948	1948	0
47	20250324	195900	3662538838	1948	1948	1948	1948	0
48	20250324	195800	3662538838	1948	1948	1948	1948	0
49	20250324	195700	3662538838	1948	1948	1948	1948	0
50	20250324	195600	3662538838	1948	1948	1948	1948	0
51	20250324	195500	3662538838	1948	1948	1948	1948	0
52	20250324	195400	3662538838	1948	1948	1948	1948	0
53	20250324	195300	3662538838	1948	1948	1948	1948	0
54	20250324	195200	3662538838	1948	1948	1948	1948	0
55	20250324	195100	3662538838	1948	1948	1948	1948	0
56	20250324	195000	3662538838	1948	1948	1948	1948	0
57	20250324	194900	3662538838	1948	1948	1948	1948	0
58	20250324	194800	3662538838	1948	1948	1948	1948	0
59	20250324	194700	3662538838	1948	1948	1948	1948	0
60	20250324	194600	3662538838	1948	1948	1948	1948	0
61	20250324	194500	3662538838	1948	1948	1948	1948	0
62	20250324	194400	3662538838	1948	1948	1948	1948	15592
63	20250324	194300	3662538838	1948	1948	1948	1948	0
64	20250324	194200	3662538838	1948	1948	1948	1948	0
65	20250324	194100	3662538838	1948	1948	1948	1948	0
66	20250324	194000	3662538838	1948	1948	1948	1948	0
67	20250324	193900	3662538838	1948	1948	1948	1948	0
68	20250324	193800	3662538838	1948	1948	1948	1948	0
69	20250324	193700	3662538838	1948	1948	1948	1948	0
70	20250324	193600	3662538838	1948	1948	1948	1948	0
71	20250324	193500	3662538838	1948	1948	1948	1948	0
72	20250324	193400	3662538838	1948	1948	1948	1948	0
73	20250324	193300	3662538838	1948	1948	1948	1948	0
74	20250324	193200	3662538838	1948	1948	1948	1948	0
75	20250324	193100	3662538838	1948	1948	1948	1948	0
76	20250324	193000	3662538838	1948	1948	1948	1948	0
77	20250324	192900	3662538838	1948	1948	1948	1948	0
78	20250324	192800	3662538838	1948	1948	1948	1948	0
79	20250324	192700	3662538838	1948	1948	1948	1948	0
80	20250324	192600	3662538838	1948	1948	1948	1948	0
81	20250324	192500	3662538838	1948	1948	1948	1948	0
82	20250324	192400	3662538838	1948	1948	1948	1948	0
83	20250324	192300	3662538838	1948	1948	1948	1948	0
84	20250324	192200	3662538838	1948	1948	1948	1948	0
85	20250324	192100	3662538838	1948	1948	1948	1948	0
86	20250324	192000	3662538838	1948	1948	1948	1948	0
87	20250324	191900	3662538838	1948	1948	1948	1948	0
88	20250324	191800	3662538838	1948	1948	1948	1948	0
89	20250324	191700	3662538838	1948	1948	1948	1948	0
90	20250324	191600	3662538838	1948	1948	1948	1948	0
91	20250324	191500	3662538838	1948	1948	1948	1948	0
92	20250324	191400	3662538838	1948	1948	1948	1948	15592
93	20250324	191300	3662538838	1948	1948	1948	1948	0
94	20250324	191200	3662538838	1948	1948	1948	1948	0
95	20250324	191100	3662538838	1948	1948	1948	1948	0
96	20250324	191000	3662538838	1948	1948	1948	1948	0
97	20250324	190900	3662538838	1948	1948	1948	1948	0
98	20250324	190800	3662538838	1948	1948	1948	1948	0
99	20250324	190700	3662538838	1948	1948	1948	1948	0
100	20250324	190600	3662538838	1948	1948	1948	1948	0
101	20250324	190500	3662538838	1948	1948	1948	1948	0
102	20250324	190400	3662538838	1948	1948	1948	1948	0
103	20250324	190300	3662538838	1948	1948	1948	1948	0
104	20250324	190200	3662538838	1948	1948	1948	1948	0
105	20250324	190100	3662538838	1948	1948	1948	1948	0
106	20250324	190000	3662538838	1948	1948	1948	1948	0
107	20250324	185900	3662538838	1948	1948	1948	1948	0
108	20250324	185800	3662538838	1948	1948	1948	1948	0
109	20250324	185700	3662538838	1948	1948	1948	1948	0
110	20250324	185600	3662538838	1948	1948	1948	1948	0
111	20250324	185500	3662538838	1948	1948	1948	1948	0
112	20250324	185400	3662538838	1948	1948	1948	1948	0
113	20250324	185300	3662538838	1948	1948	1948	1948	0
114	20250324	185200	3662538838	1948	1948	1948	1948	0
115	20250324	185100	3662538838	1948	1948	1948	1948	0
116	20250324	185000	3662538838	1948	1948	1948	1948	0
117	20250324	184900	3662538838	1948	1948	1948	1948	0
118	20250324	184800	3662538838	1948	1948	1948	1948	0
119	20250324	184700	3662538838	1948	1948	1948	1948	0
120	20250324	184600	3662538838	1948	1948	1948	1948	0
121	20250324	184500	3662538838	1948	1948	1948	1948	0
122	20250324	184400	3662538838	1948	1948	1948	1948	15592
123	20250324	184300	3662538838	1948	1948	1948	1948	0
124	20250324	184200	3662538838	1948	1948	1948	1948	0
125	20250324	184100	3662538838	1948	1948	1948	1948	0
126	20250324	184000	3662538838	1948	1948	1948	1948	0
127	20250324	183900	3662538838	1948	1948	1948	1948	0
128	20250324	183800	3662538838	1948	1948	1948	1948	0
129	20250324	183700	3662538838	1948	1948	1948	1948	0
130	20250324	183600	3662538838	1948	1948	1948	1948	0
131	20250324	183500	3662538838	1948	1948	1948	1948	0
132	20250324	183400	3662538838	1948	1948	1948	1948	0
133	20250324	183300	3662538838	1948	1948	1948	1948	0
134	20250324	183200	3662538838	1948	1948	1948	1948	0
135	20250324	183100	3662538838	1948	1948	1948	1948	0
136	20250324	183000	3662538838	1948	1948	1948	1948	0
137	20250324	182900	3662538838	1948	1948	1948	1948	0
138	20250324	182800	3662538838	1948	1948	1948	1948	0
139	20250324	182700	3662538838	1948	1948	1948	1948	0
140	20250324	182600	3662538838	1948	1948	1948	1948	0
141	20250324	182500	3662538838	1948	1948	1948	1948	0
142	20250324	182400	3662538838	1948	1948	1948	1948	0
143	20250324	182300	3662538838	1948	1948	1948	1948	0
144	20250324	182200	3662538838	1948	1948	1948	1948	0
145	20250324	182100	3662538838	1948	1948	1948	1948	0
146	20250324	182000	3662538838	1948	1948	1948	1948	0
147	20250324	181900	3662538838	1948	1948	1948	1948	0
148	20250324	181800	3662538838	1948	1948	1948	1948	0
149	20250324	181700	3662538838	1948	1948	1948	1948	0
150	20250324	181600	3662538838	1948	1948	1948	1948	0
151	20250324	181500	3662538838	1948	1948	1948	1948	0
152	20250324	181400	3662538838	1948	1948	1948	1948	15592
153	20250324	181300	3662538838	1948	1948	1948	1948	0
154	20250324	181200	3662538838	1948	1948	1948	1948	0
155	20250324	181100	3662538838	1948	1948	1948	1948	0
156	20250324	181000	3662538838	1948	1948	1948	1948	0
157	20250324	180900	3662538838	1948	1948	1948	1948	0
158	20250324	180800	3662538838	1948	1948	1948	1948	0
159	20250324	180700	3662538838	1948	1948	1948	1948	0
160	20250324	180600	3662538838	1948	1948	1948	1948	0
161	20250324	180500	3662538838	1948	1948	1948	1948	0
162	20250324	180400	3662538838	1948	1948	1948	1948	0
163	20250324	180300	3662538838	1948	1948	1948	1948	0
164	20250324	180200	3662538838	1948	1948	1948	1948	0
165	20250324	180100	3662538838	1948	1948	1948	1948	0
166	20250324	180000	3662538838	1948	1948	1948	1948	0
167	20250324	175900	3662538838	1948	1948	1948	1948	0
168	20250324	175800	3662538838	1948	1948	1948	1948	0
169	20250324	175700	3662538838	1948	1948	1948	1948	0
170	20250324	175600	3662538838	1948	1948	1948	1948	0
171	20250324	175500	3662538838	1948	1948	1948	1948	0
172	20250324	175400	3662538838	1948	1948	1948	1948	0
173	20250324	175300	3662538838	1948	1948	1948	1948	0
174	20250324	175200	3662538838	1948	1948	1948	1948	0
175	20250324	175100	3662538838	1948	1948	1948	1948	0
176	20250324	175000	3662538838	1948	1948	1948	1948	0
177	20250324	174900	3662538838	1948	1948	1948	1948	0
178	20250324	174800	3662538838	1948	1948	1948	1948	0
179	20250324	174700	3662538838	1948	1948	1948	1948	0
180	20250324	174600	3662538838	1948	1948	1948	1948	0
181	20250324	174500	3662538838	1948	1948	1948	1948	0
182	20250324	174400	3662538838	1948	1948	1948	1948	15592
183	20250324	174300	3662538838	1948	1948	1948	1948	0
184	20250324	174200	3662538838	1948	1948	1948	1948	0
185	20250324	174100	3662538838	1948	1948	1948	1948	0
186	20250324	174000	3662538838	1948	1948	1948	1948	0
187	20250324	173900	3662538838	1948	1948	1948	1948	0
188	20250324	173800	3662538838	1948	1948	1948	1948	0
189	20250324	173700	3662538838	1948	1948	1948	1948	0
190	20250324	173600	3662538838	1948	1948	1948	1948	0
191	20250324	173500	3662538838	1948	1948	1948	1948	0
192	20250324	173400	3662538838	1948	1948	1948	1948	0
193	20250324	173300	3662538838	1948	1948	1948	1948	0
194	20250324	173200	3662538838	1948	1948	1948	1948	0
195	20250324	173100	3662538838	1948	1948	1948	1948	0
196	20250324	173000	3662538838	1948	1948	1948	1948	0
197	20250324	172900	3662538838	1948	1948	1948	1948	0
198	20250324	172800	3662538838	1948	1948	1948	1948	0
199	20250324	172700	3662538838	1948	1948	1948	1948	0
200	20250324	172600	3662538838	1948	1948	1948	1948	0
201	20250324	172500	3662538838	1948	1948	1948	1948	0
202	20250324	172400	3662538838	1948	1948	1948	1948	0
203	20250324	172300	3662538838	1948	1948	1948	1948	0
204	20250324	172200	3662538838	1948	1948	1948	1948	0
205	20250324	172100	3662538838	1948	1948	1948	1948	0
206	20250324	172000	3662538838	1948	1948	1948	1948	0
207	20250324	171900	3662538838	1948	1948	1948	1948	0
208	20250324	171800	3662538838	1948	1948	1948	1948	0
209	20250324	171700	3662538838	1948	1948	1948	1948	0
210	20250324	171600	3662538838	1948	1948	1948	1948	0
211	20250324	171500	3662538838	1948	1948	1948	1948	0
212	20250324	171400	3662538838	1948	1948	1948	1948	15592
213	20250324	171300	3662538838	1948	1948	1948	1948	0
214	20250324	171200	3662538838	1948	1948	1948	1948	0
215	20250324	171100	3662538838	1948	1948	1948	1948	0
216	20250324	171000	3662538838	1948	1948	1948	1948	0
217	20250324	170900	3662538838	1948	1948	1948	1948	0
218	20250324	170800	3662538838	1948	1948	1948	1948	0
219	20250324	170700	3662538838	1948	1948	1948	1948	0
220	20250324	170600	3662538838	1948	1948	1948	1948	0
221	20250324	170500	3662538838	1948	1948	1948	1948	0
222	20250324	170400	3662538838	1948	1948	1948	1948	0
223	20250324	170300	3662538838	1948	1948	1948	1948	0
224	20250324	170200	3662538838	1948	1948	1948	1948	0
225	20250324	170100	3662538838	1948	1948	1948	1948	0
226	20250324	170000	3662538838	1948	1948	1948	1948	0
227	20250324	165900	3662538838	1948	1948	1948	1948	0
228	20250324	165800	3662538838	1948	1948	1948	1948	0
229	20250324	165700	3662538838	1948	1948	1948	1948	0
230	20250324	165600	3662538838	1948	1948	1948	1948	0
231	20250324	165500	3662538838	1948	1948	1948	1948	0
232	20250324	165400	3662538838	1948	1948	1948	1948	0
233	20250324	165300	3662538838	1948	1948	1948	1948	0
234	20250324	165200	3662538838	1948	1948	1948	1948	0
235	20250324	165100	3662538838	1948	1948	1948	1948	0
236	20250324	165000	3662538838	1948	1948	1948	1948	0
237	20250324	164900	3662538838	1948	1948	1948	1948	0
238	20250324	164800	3662538838	1948	1948	1948	1948	0
239	20250324	164700	3662538838	1948	1948	1948	1948	0
240	20250324	164600	3662538838	1948	1948	1948	1948	0
241	20250324	164500	3662538838	1948	1948	1948	1948	0
242	20250324	164400	3662538838	1948	1948	1948	1948	15592
243	20250324	164300	3662538838	1948	1948	1948	1948	0
244	20250324	164200	3662538838	1948	1948	1948	1948	0
245	20250324	164100	3662538838	1948	1948	1948	1948	0
246	20250324	164000	3662538838	1948	1948	1948	1948	0
247	20250324	163900	3662538838	1948	1948	1948	1948	0
248	20250324	163800	3662538838	1948	1948	1948	1948	0
249	20250324	163700	3662538838	1948	1948	1948	1948	0
250	20250324	163600	3662538838	1948	1948	1948	1948	0
251	20250324	163500	3662538838	1948	1948	1948	1948	0
252	20250324	163400	3662538838	1948	1948	1948	1948	0
253	20250324	163300	3662538838	1948	1948	1948	1948	0
254	20250324	163200	3662538838	1948	1948	1948	1948	0
255	20250324	163100	3662538838	1948	1948	1948	1948	0
256	20250324	163000	3662538838	1948	1948	1948	1948	0
257	20250324	162900	3662538838	1948	1948	1948	1948	0
258	20250324	162800	3662538838	1948	1948	1948	1948	0
259	20250324	162700	3662538838	1948	1948	1948	1948	0
260	20250324	162600	3662538838	1948	1948	1948	1948	0
261	20250324	162500	3662538838	1948	1948	1948	1948	0
262	20250324	162400	3662538838	1948	1948	1948	1948	0
263	20250324	162300	3662538838	1948	1948	1948	1948	0
264	20250324	162200	3662538838	1948	1948	1948	1948	0
265	20250324	162100	3662538838	1948	1948	1948	1948	0
266	20250324	162000	3662538838	1948	1948	1948	1948	0
267	20250324	161900	3662538838	1948	1948	1948	1948	0
268	20250324	161800	3662538838	1948	1948	1948	1948	0
269	20250324	161700	3662538838	1948	1948	1948	1948	0
270	20250324	161600	3662538838	1948	1948	1948	1948	0
271	20250324	161500	3662538838	1948	1948	1948	1948	0
272	20250324	161400	3662538838	1948	1948	1948	1948	15592
273	20250324	161300	3662538838	1948	1948	1948	1948	0
274	20250324	161200	3662538838	1948	1948	1948	1948	0
275	20250324	161100	3662538838	1948	1948	1948	1948	0
276	20250324	161000	3662538838	1948	1948	1948	1948	0
277	20250324	160900	3662538838	1948	1948	1948	1948	0
278	20250324	160800	3662538838	1948	1948	1948	1948	0
279	20250324	160700	3662538838	1948	1948	1948	1948	0
280	20250324	160600	3662538838	1948	1948	1948	1948	0
281	20250324	160500	3662538838	1948	1948	1948	1948	0
282	20250324	160400	3662538838	1948	1948	1948	1948	0
283	20250324	160300	3662538838	1948	1948	1948	1948	0
284	20250324	160200	3662538838	1948	1948	1948	1948	0
285	20250324	160100	3662538838	1948	1948	1948	1948	0
286	20250324	160000	3662538838	1948	1948	1948	1948	0
287	20250324	155900	3662538838	1948	1948	1948	1948	0
288	20250324	155800	3662538838	1948	1948	1948	1948	0
289	20250324	155700	3662538838	1948	1948	1948	1948	0
290	20250324	155600	3662538838	1948	1948	1948	1948	0
291	20250324	155500	3662538838	1948	1948	1948	1948	0
292	20250324	155400	3662538838	1948	1948	1948	1948	0
293	20250324	155300	3662538838	1948	1948	1948	1948	0
294	20250324	155200	3662538838	1948	1948	1948	1948	0
295	20250324	155100	3662538838	1948	1948	1948	1948	0
296	20250324	155000	3662538838	1948	1948	1948	1948	0
297	20250324	154900	3662538838	1948	1948	1948	1948	0
298	20250324	154800	3662538838	1948	1948	1948	1948	0
299	20250324	154700	3662538838	1948	1948	1948	1948	0
300	20250324	154600	3662538838	1948	1948	1948	1948	0
301	20250324	154500	3662538838	1948	1948	1948	1948	0
302	20250324	154400	3662538838	1948	1948	1948	1948	15592
303	20250324	154300	3662538838	1948	1948	1948	1948	0
304	20250324	154200	3662538838	1948	1948	1948	1948	0
305	20250324	154100	3662538838	1948	1948	1948	1948	0
306	20250324	154000	3662538838	1948	1948	1948	1948	0
307	20250324	153900	3662538838	1948	1948	1948	1948	0
308	20250324	153800	3662538838	1948	1948	1948	1948	0
309	20250324	153700	3662538838	1948	1948	1948	1948	0
310	20250324	153600	3662538838	1948	1948	1948	1948	0
311	20250324	153500	3662538838	1948	1948	1948	1948	0
312	20250324	153400	3662538838	1948	1948	1948	1948	0
313	20250324	153300	3662538838	1948	1948	1948	1948	0
314	20250324	153200	3662538838	1948	1948	1948	1948	0
315	20250324	153100	3662538838	1948	1948	1948	1948	0
316	20250324	153000	3662538838	1948	1948	1948	1948	15592
317	20250324	152900	3632165622	1957	1957	1957	1957	0
318	20250324	152800	3632165622	1957	1957	1957	1957	0
319	20250324	152700	3632165622	1957	1957	1957	1957	0
320	20250324	152600	3632165622	1957	1957	1957	1957	0
321	20250324	152500	3632165622	1957	1957	1957	1957	0
322	20250324	152400	3632165622	1957	1957	1957	1957	0
323	20250324	152300	3632165622	1957	1957	1957	1957	0
324	20250324	152200	3632165622	1957	1957	1957	1957	0
325	20250324	152100	3632165622	1957	1957	1957	1957	0
326	20250324	152000	3632165622	1957	1957	1957	1957	0
327	20250324	151900	3632165622	1957	1956	1957	1954	1458
328	20250324	151800	3629314576	1957	1957	1957	1953	1582
329	20250324	151700	3626222064	1957	1956	1958	1952	4548
330	20250324	151600	3617332535	1952	1952	1956	1952	5532
331	20250324	151500	3606534023	1956	1957	1957	1951	6805
332	20250324	151400	3593251735	1958	1957	1958	1957	662
333	20250324	151300	3591956200	1953	1953	1957	1953	445
334	20250324	151200	3591087107	1953	1953	1953	1953	496
335	20250324	151100	3590118419	1953	1953	1953	1952	1098
336	20250324	151000	3587975017	1953	1957	1957	1952	1148
337	20250324	150900	3585733329	1958	1954	1958	1952	4133
338	20250324	150800	3577664721	1951	1952	1954	1951	3791
339	20250324	150700	3570265676	1952	1954	1954	1952	3249
340	20250324	150600	3563921426	1954	1954	1959	1954	1079
341	20250324	150500	3561813055	1959	1952	1959	1952	1107
342	20250324	150400	3559650973	1952	1958	1960	1951	11294
343	20250324	150300	3537593147	1957	1958	1958	1957	157
344	20250324	150200	3537285744	1958	1957	1958	1957	1397
345	20250324	150100	3534551692	1958	1960	1960	1957	833
346	20250324	150000	3532921028	1960	1960	1960	1958	14
347	20250324	145900	3532893592	1958	1958	1958	1957	434
348	20250324	145800	3532044054	1958	1958	1960	1958	503
349	20250324	145700	3531059178	1958	1958	1958	1958	3
350	20250324	145600	3531053304	1960	1955	1960	1955	40
351	20250324	145500	3530975094	1955	1959	1960	1955	1975
352	20250324	145400	3527113174	1960	1959	1960	1955	6489
353	20250324	145300	3514419798	1960	1961	1961	1960	696
354	20250324	145200	3513055636	1960	1960	1961	1960	453
355	20250324	145100	3512167740	1961	1961	1961	1961	10
356	20250324	145000	3512148130	1960	1962	1962	1960	2836
357	20250324	144900	3506587848	1962	1960	1962	1960	875
358	20250324	144800	3504872447	1960	1959	1960	1955	1294
359	20250324	144700	3502337573	1955	1961	1962	1954	15375
360	20250324	144600	3472270901	1961	1960	1963	1957	1293
361	20250324	144500	3469739627	1963	1967	1967	1957	12294
362	20250324	144400	3445652758	1967	1969	1970	1967	245
363	20250324	144300	3445170613	1970	1968	1970	1968	2236
364	20250324	144200	3440770163	1968	1966	1968	1962	1835
365	20250324	144100	3437165891	1973	1979	1980	1960	21547
366	20250324	144000	3394829495	1970	1971	1981	1970	4289
367	20250324	143900	3386379301	1971	1976	1981	1971	6264
368	20250324	143800	3374008764	1977	1978	1982	1976	1321
369	20250324	143700	3371397049	1988	1977	1988	1977	2810
370	20250324	143600	3365830211	1977	1990	1990	1975	16285
371	20250324	143500	3333613770	1981	1986	1990	1981	8567
372	20250324	143400	3316620170	1989	1986	1990	1985	4776
373	20250324	143300	3307139343	1986	1990	1990	1985	4073
374	20250324	143200	3299050110	1987	1987	1987	1987	21
375	20250324	143100	3299008383	1991	1987	1991	1987	31
376	20250324	143000	3298946674	1987	1987	1987	1987	504
377	20250324	142900	3297945226	1991	1991	1992	1991	262
378	20250324	142800	3297423573	1991	1989	1992	1989	2473
379	20250324	142700	3292504570	1985	1982	1985	1982	1858
380	20250324	142600	3288816590	1984	1982	1984	1981	1725
381	20250324	142500	3285397953	1985	1989	1989	1981	926
382	20250324	142400	3283563452	1981	1985	1989	1981	5994
383	20250324	142300	3271684029	1984	1984	1989	1984	1141
384	20250324	142200	3269420280	1985	1988	1989	1984	3258
385	20250324	142100	3262952228	1994	1994	1994	1994	0
386	20250324	142000	3262952228	1994	1985	1994	1985	708
387	20250324	141900	3261546812	1985	1985	1995	1985	3372
388	20250324	141800	3254853379	1985	1987	1987	1985	6224
389	20250324	141700	3242490735	1988	1990	1990	1987	3232
390	20250324	141600	3236065614	1990	1990	1990	1990	788
391	20250324	141500	3234497494	1990	1990	1998	1990	1615
392	20250324	141400	3231275465	1990	1998	1998	1990	12
393	20250324	141300	3231251577	1989	1990	1998	1987	2478
394	20250324	141200	3226318530	1988	1996	1998	1987	18946
395	20250324	141100	3188594069	1996	1999	1999	1996	2307
396	20250324	141000	3183987388	1997	2000	2000	1997	2170
397	20250324	140900	3179651257	1999	2005	2005	1999	398
398	20250324	140800	3178855499	2000	2000	2000	1996	1616
399	20250324	140700	3175624918	2000	1999	2005	1996	713
400	20250324	140600	3174200825	1999	1995	1999	1995	748
401	20250324	140500	3172706479	1999	1999	2000	1995	1365
402	20250324	140400	3169980817	1999	1999	2010	1999	4879
403	20250324	140300	3160227523	1999	2005	2005	1999	5148
404	20250324	140200	3149929494	2010	2005	2015	2005	8751
405	20250324	140100	3132363404	2005	2015	2015	2005	2492
406	20250324	140000	3127352879	2010	2020	2020	2000	11011
407	20250324	135900	3105175831	2015	1993	2015	1993	10312
408	20250324	135800	3084492100	1992	1996	1997	1991	9497
409	20250324	135700	3065553869	1997	1996	1999	1993	1977
410	20250324	135600	3061607697	1996	2000	2000	1996	2626
411	20250324	135500	3056359903	2000	1990	2005	1988	6191
412	20250324	135400	3043978902	1995	1985	1996	1983	12498
413	20250324	135300	3019167706	1983	1985	2000	1974	16253
414	20250324	135200	2986841702	1975	2005	2005	1975	32597
415	20250324	135100	2921831644	2005	2015	2015	1999	53185
416	20250324	135000	2815386799	2020	2035	2040	2020	4233
417	20250324	134900	2806809314	2035	1999	2050	1999	26932
418	20250324	134800	2752091658	2010	2005	2015	1999	33861
419	20250324	134700	2684306218	2005	2010	2015	2000	18816
420	20250324	134600	2646619248	2015	2015	2015	2005	3739
421	20250324	134500	2639110058	2015	2005	2025	2000	25331
422	20250324	134400	2588198313	2005	2005	2020	1999	20074
423	20250324	134300	2547925934	2005	2020	2025	1996	45136
424	20250324	134200	2457572209	2020	2040	2050	2020	34439
425	20250324	134100	2387378694	2040	2005	2055	2000	40725
426	20250324	134000	2304476749	2000	1992	2015	1992	27623
427	20250324	133900	2249136170	1995	2035	2040	1991	63029
428	20250324	133800	2122545772	2030	2070	2070	2010	121726
429	20250324	133700	1875577297	2065	2105	2105	2055	72814
430	20250324	133600	1724520012	2105	2130	2140	2085	77487
431	20250324	133500	1561001827	2145	2115	2170	2100	254024
432	20250324	133400	1017466864	2150	2150	2150	2150	0
433	20250324	133300	1017466864	2150	2150	2150	2150	0
434	20250324	133200	1017466864	2150	2080	2150	2070	263819
435	20250324	133100	456778334	2085	1952	2135	1952	120703
436	20250324	133000	209463945	1952	1945	1952	1945	4098
437	20250324	132900	201475311	1941	1941	1941	1941	1
438	20250324	132800	201473370	1945	1945	1945	1945	0
439	20250324	132700	201473370	1945	1945	1945	1945	10
440	20250324	132600	201453920	1941	1945	1945	1941	40
441	20250324	132500	201376240	1945	1945	1945	1945	0
442	20250324	132400	201376240	1945	1945	1945	1945	1
443	20250324	132300	201374295	1942	1942	1942	1942	128
444	20250324	132200	201125719	1945	1945	1945	1945	0
445	20250324	132100	201125719	1945	1945	1945	1945	4
446	20250324	132000	201117939	1945	1944	1945	1944	10
447	20250324	131900	201098498	1944	1944	1944	1944	1
448	20250324	131800	201096554	1942	1943	1943	1942	56
449	20250324	131700	200987772	1945	1945	1945	1945	0
450	20250324	131600	200987772	1945	1945	1945	1945	1
451	20250324	131500	200985827	1945	1945	1945	1945	0
452	20250324	131400	200985827	1945	1945	1945	1945	0
453	20250324	131300	200985827	1945	1945	1945	1945	0
454	20250324	131200	200985827	1945	1945	1945	1945	0
455	20250324	131100	200985827	1945	1945	1945	1945	0
456	20250324	131000	200985827	1945	1945	1945	1945	0
457	20250324	130900	200985827	1945	1945	1945	1945	1
458	20250324	130800	200983882	1938	1941	1941	1938	4082
459	20250324	130700	193072670	1941	1942	1942	1941	20
460	20250324	130600	193033840	1943	1943	1943	1943	0
461	20250324	130500	193033840	1943	1943	1943	1943	94
462	20250324	130400	192851198	1943	1943	1943	1943	350
463	20250324	130300	192171148	1945	1945	1945	1945	0
464	20250324	130200	192171148	1945	1945	1945	1945	1
465	20250324	130100	192169203	1948	1948	1948	1948	0
466	20250324	130000	192169203	1948	1943	1948	1943	2
467	20250324	125900	192165312	1943	1943	1943	1943	40
468	20250324	125800	192087592	1943	1943	1948	1943	114
469	20250324	125700	191865840	1943	1948	1948	1943	4
470	20250324	125600	191858063	1943	1943	1943	1943	20
471	20250324	125500	191819203	1943	1943	1943	1943	1
472	20250324	125400	191817260	1945	1940	1945	1940	630
473	20250324	125300	190592865	1945	1945	1945	1945	100
474	20250324	125200	190398365	1945	1945	1945	1945	9
475	20250324	125100	190380860	1945	1938	1945	1938	16
476	20250324	125000	190349767	1938	1941	1941	1938	4
477	20250324	124900	190342009	1945	1945	1945	1945	1
478	20250324	124800	190340064	1942	1942	1942	1942	1596
479	20250324	124700	187240632	1942	1942	1942	1942	1000
480	20250324	124600	185298632	1938	1938	1938	1938	500
481	20250324	124500	184329632	1942	1941	1942	1938	245
482	20250324	124400	183854118	1942	1942	1942	1942	0
483	20250324	124300	183854118	1942	1942	1942	1942	0
484	20250324	124200	183854118	1942	1942	1942	1942	0
485	20250324	124100	183854118	1942	1939	1942	1937	1001
486	20250324	124000	181914105	1942	1942	1942	1942	0
487	20250324	123900	181914105	1942	1942	1942	1942	0
488	20250324	123800	181914105	1942	1942	1942	1942	0
489	20250324	123700	181914105	1942	1942	1942	1942	2
490	20250324	123600	181910221	1938	1942	1942	1938	615
491	20250324	123500	180717504	1942	1942	1942	1942	0
492	20250324	123400	180717504	1942	1942	1942	1942	0
493	20250324	123300	180717504	1942	1942	1942	1942	0
494	20250324	123200	180717504	1942	1941	1942	1941	35
495	20250324	123100	180649568	1941	1941	1941	1941	0
496	20250324	123000	180649568	1941	1941	1941	1941	11
497	20250324	122900	180628217	1941	1941	1941	1941	5
498	20250324	122800	180618512	1941	1941	1941	1941	0
499	20250324	122700	180618512	1941	1941	1941	1941	0
500	20250324	122600	180618512	1941	1941	1941	1941	0
501	20250324	122500	180618512	1941	1941	1941	1941	185
502	20250324	122400	180259427	1941	1941	1941	1941	0
503	20250324	122300	180259427	1941	1941	1941	1941	125
504	20250324	122200	180016802	1939	1939	1939	1939	0
505	20250324	122100	180016802	1939	1940	1940	1938	702
506	20250324	122000	178655941	1940	1942	1942	1940	45
507	20250324	121900	178568592	1942	1942	1942	1942	1
508	20250324	121800	178566650	1942	1942	1942	1942	0
509	20250324	121700	178566650	1942	1942	1942	1942	0
510	20250324	121600	178566650	1942	1942	1942	1942	0
511	20250324	121500	178566650	1942	1941	1942	1941	30
512	20250324	121400	178508410	1942	1942	1942	1942	0
513	20250324	121300	178508410	1942	1942	1942	1942	23
514	20250324	121200	178463744	1941	1941	1941	1941	0
515	20250324	121100	178463744	1941	1941	1941	1941	75
516	20250324	121000	178318169	1940	1941	1941	1940	49
517	20250324	120900	178223089	1941	1941	1941	1941	105
518	20250324	120800	178019284	1942	1942	1942	1942	0
519	20250324	120700	178019284	1942	1942	1942	1942	0
520	20250324	120600	178019284	1942	1942	1942	1942	0
521	20250324	120500	178019284	1942	1942	1942	1942	0
522	20250324	120400	178019284	1942	1942	1942	1942	1
523	20250324	120300	178017342	1941	1941	1941	1941	0
524	20250324	120200	178017342	1941	1942	1942	1941	2900
525	20250324	120100	172386942	1942	1942	1942	1942	11
526	20250324	120000	172365580	1942	1942	1942	1942	500
527	20250324	115900	171394580	1936	1939	1939	1936	1140
528	20250324	115800	169187486	1942	1942	1942	1942	0
529	20250324	115700	169187486	1942	1938	1942	1936	1207
530	20250324	115600	166850469	1942	1942	1942	1942	79
531	20250324	115500	166697051	1942	1940	1942	1936	2807
532	20250324	115400	161258940	1940	1942	1942	1940	3117
533	20250324	115300	155211087	1944	1944	1944	1944	0
534	20250324	115200	155211087	1944	1943	1944	1943	54
535	20250324	115100	155106163	1943	1943	1943	1943	111
536	20250324	115000	154890490	1943	1944	1944	1943	603
537	20250324	114900	153718655	1944	1944	1944	1944	82
538	20250324	114800	153559247	1944	1943	1944	1943	170
539	20250324	114700	153228917	1944	1943	1944	1943	101
540	20250324	114600	153032574	1944	1944	1944	1944	200
541	20250324	114500	152643774	1944	1945	1945	1944	836
542	20250324	114400	151018589	1944	1944	1944	1944	0
543	20250324	114300	151018589	1944	1944	1944	1944	0
544	20250324	114200	151018589	1944	1944	1944	1944	810
545	20250324	114100	149443949	1950	1950	1950	1950	0
546	20250324	114000	149443949	1950	1950	1950	1950	11
547	20250324	113900	149422499	1950	1950	1950	1950	0
548	20250324	113800	149422499	1950	1950	1950	1950	0
549	20250324	113700	149422499	1950	1950	1950	1950	3
550	20250324	113600	149416649	1950	1950	1950	1950	0
551	20250324	113500	149416649	1950	1950	1950	1950	1
552	20250324	113400	149414699	1943	1943	1943	1943	70
553	20250324	113300	149278689	1951	1946	1951	1943	101
554	20250324	113200	149082332	1951	1948	1951	1948	18
555	20250324	113100	149047258	1948	1948	1948	1948	0
556	20250324	113000	149047258	1948	1947	1951	1946	236
557	20250324	112900	148587937	1952	1952	1952	1952	0
558	20250324	112800	148587937	1952	1951	1952	1951	2
559	20250324	112700	148584034	1952	1952	1952	1952	0
560	20250324	112600	148584034	1952	1952	1952	1952	0
561	20250324	112500	148584034	1952	1952	1952	1952	1
562	20250324	112400	148582082	1944	1946	1946	1943	819
563	20250324	112300	146989458	1952	1952	1952	1952	0
564	20250324	112200	146989458	1952	1952	1952	1952	15
565	20250324	112100	146960178	1953	1953	1953	1953	0
566	20250324	112000	146960178	1953	1953	1953	1953	0
567	20250324	111900	146960178	1953	1953	1953	1953	0
568	20250324	111800	146960178	1953	1953	1953	1953	0
569	20250324	111700	146960178	1953	1950	1953	1950	1001
570	20250324	111600	145008222	1950	1949	1953	1941	6528
571	20250324	111500	132321715	1953	1953	1953	1953	2
572	20250324	111400	132317809	1951	1951	1951	1951	0
573	20250324	111300	132317809	1951	1951	1951	1951	0
574	20250324	111200	132317809	1951	1951	1951	1951	20
575	20250324	111100	132278789	1951	1951	1951	1951	119
576	20250324	111000	132046620	1953	1952	1953	1952	318
577	20250324	110900	131425882	1953	1953	1953	1953	51
578	20250324	110800	131326279	1953	1953	1953	1953	1
579	20250324	110700	131324326	1953	1953	1953	1953	0
580	20250324	110600	131324326	1953	1953	1953	1953	34
581	20250324	110500	131257924	1952	1951	1952	1951	821
582	20250324	110400	129655913	1951	1951	1951	1950	937
583	20250324	110300	127827963	1951	1951	1951	1951	0
584	20250324	110200	127827963	1951	1951	1951	1951	0
585	20250324	110100	127827963	1951	1951	1951	1951	41
586	20250324	110000	127747972	1951	1951	1951	1951	0
587	20250324	105900	127747972	1951	1951	1951	1951	0
588	20250324	105800	127747972	1951	1951	1951	1951	16
589	20250324	105700	127716756	1951	1951	1951	1951	28
590	20250324	105600	127662128	1951	1951	1951	1951	22
591	20250324	105500	127619206	1951	1951	1951	1951	65
592	20250324	105400	127492391	1951	1951	1951	1951	0
593	20250324	105300	127492391	1951	1951	1951	1951	0
594	20250324	105200	127492391	1951	1951	1951	1951	0
595	20250324	105100	127492391	1951	1951	1951	1951	6
596	20250324	105000	127480685	1950	1950	1950	1950	867
597	20250324	104900	125790035	1950	1951	1951	1950	2
598	20250324	104800	125786134	1951	1951	1951	1951	0
599	20250324	104700	125786134	1951	1951	1951	1951	18
600	20250324	104600	125751016	1951	1950	1951	1950	113
601	20250324	104500	125530665	1953	1953	1953	1953	0
602	20250324	104400	125530665	1953	1953	1953	1953	0
603	20250324	104300	125530665	1953	1953	1953	1953	0
604	20250324	104200	125530665	1953	1953	1953	1953	0
605	20250324	104100	125530665	1953	1953	1953	1946	3034
606	20250324	104000	119625444	1953	1953	1953	1953	0
607	20250324	103900	119625444	1953	1953	1953	1953	0
608	20250324	103800	119625444	1953	1953	1953	1953	10
609	20250324	103700	119605914	1953	1953	1953	1953	0
610	20250324	103600	119605914	1953	1953	1953	1953	0
611	20250324	103500	119605914	1953	1953	1953	1953	20
612	20250324	103400	119566854	1953	1953	1953	1953	0
613	20250324	103300	119566854	1953	1953	1953	1953	0
614	20250324	103200	119566854	1953	1953	1953	1953	0
615	20250324	103100	119566854	1953	1953	1953	1953	0
616	20250324	103000	119566854	1953	1953	1953	1953	0
617	20250324	102900	119566854	1953	1953	1953	1953	0
618	20250324	102800	119566854	1953	1953	1953	1953	1
619	20250324	102700	119564901	1953	1953	1953	1953	0
620	20250324	102600	119564901	1953	1952	1953	1952	3
621	20250324	102500	119559044	1952	1952	1952	1952	1
622	20250324	102400	119557092	1950	1950	1950	1950	565
623	20250324	102300	118455342	1947	1947	1947	1947	1500
624	20250324	102200	115534842	1950	1950	1950	1950	0
625	20250324	102100	115534842	1950	1950	1950	1950	0
626	20250324	102000	115534842	1950	1950	1950	1950	0
627	20250324	101900	115534842	1950	1950	1950	1950	0
628	20250324	101800	115534842	1950	1950	1950	1950	0
629	20250324	101700	115534842	1950	1950	1950	1950	305
630	20250324	101600	114940092	1950	1950	1950	1950	30
631	20250324	101500	114881592	1953	1953	1953	1953	0
632	20250324	101400	114881592	1953	1953	1953	1953	0
633	20250324	101300	114881592	1953	1953	1953	1953	0
634	20250324	101200	114881592	1953	1953	1953	1953	50
635	20250324	101100	114783942	1954	1954	1954	1954	2
636	20250324	101000	114780034	1946	1946	1946	1946	30
637	20250324	100900	114721654	1950	1950	1950	1950	328
638	20250324	100800	114082054	1948	1947	1949	1947	7945
639	20250324	100700	98598416	1947	1947	1947	1947	10
640	20250324	100600	98578946	1948	1948	1948	1948	12
641	20250324	100500	98555570	1948	1948	1948	1948	1146
642	20250324	100400	96323162	1949	1949	1949	1949	157
643	20250324	100300	96017169	1950	1950	1950	1950	16
644	20250324	100200	95985969	1950	1950	1950	1950	656
645	20250324	100100	94706769	1950	1951	1951	1950	107
646	20250324	100000	94498096	1954	1954	1954	1954	0
647	20250324	095900	94498096	1954	1954	1954	1954	10
648	20250324	095800	94478556	1951	1951	1951	1951	257
649	20250324	095700	93977149	1951	1951	1951	1951	543
650	20250324	095600	92917756	1950	1950	1950	1950	0
651	20250324	095500	92917756	1950	1950	1950	1950	4
652	20250324	095400	92909956	1950	1950	1950	1950	0
653	20250324	095300	92909956	1950	1954	1954	1950	146
654	20250324	095200	92625052	1954	1954	1954	1954	0
655	20250324	095100	92625052	1954	1954	1954	1954	13
656	20250324	095000	92599650	1954	1954	1954	1954	8
657	20250324	094900	92584018	1954	1954	1954	1954	10
658	20250324	094800	92564478	1954	1954	1954	1954	0
659	20250324	094700	92564478	1954	1954	1954	1954	0
660	20250324	094600	92564478	1954	1954	1954	1954	0
661	20250324	094500	92564478	1954	1954	1954	1954	0
662	20250324	094400	92564478	1954	1954	1954	1954	0
663	20250324	094300	92564478	1954	1952	1954	1952	1296
664	20250324	094200	90032892	1950	1952	1952	1950	116
665	20250324	094100	89806690	1952	1952	1952	1952	709
666	20250324	094000	88422722	1951	1949	1951	1949	705
667	20250324	093900	87048274	1949	1949	1949	1949	101
668	20250324	093800	86851425	1949	1947	1949	1938	2351
669	20250324	093700	82288163	1950	1950	1950	1950	0
670	20250324	093600	82288163	1950	1950	1952	1950	2692
671	20250324	093500	77036203	1946	1948	1949	1946	2040
672	20250324	093400	73060343	1950	1950	1950	1950	0
673	20250324	093300	73060343	1950	1952	1952	1950	21
674	20250324	093200	73019391	1949	1947	1952	1941	6547
675	20250324	093100	60262221	1947	1947	1947	1936	1181
676	20250324	093000	57969347	1949	1948	1949	1948	31
677	20250324	092900	57908952	1950	1950	1950	1950	2
678	20250324	092800	57905052	1948	1950	1950	1948	52
679	20250324	092700	57803752	1950	1950	1950	1950	0
680	20250324	092600	57803752	1950	1950	1950	1950	3
681	20250324	092500	57797902	1950	1950	1950	1950	0
682	20250324	092400	57797902	1950	1950	1950	1950	82
683	20250324	092300	57638002	1945	1950	1950	1945	560
684	20250324	092200	56548291	1950	1950	1950	1950	6
685	20250324	092100	56536591	1950	1950	1950	1950	4
686	20250324	092000	56528791	1951	1951	1951	1951	0
687	20250324	091900	56528791	1951	1951	1951	1951	0
688	20250324	091800	56528791	1951	1951	1951	1951	2
689	20250324	091700	56524889	1951	1946	1951	1942	5002
690	20250324	091600	46805829	1951	1946	1951	1946	64
691	20250324	091500	46681027	1951	1951	1951	1951	5
692	20250324	091400	46671272	1952	1952	1952	1952	2
693	20250324	091300	46667368	1952	1952	1952	1952	500
694	20250324	091200	45691368	1953	1953	1953	1953	100
695	20250324	091100	45496068	1953	1945	1953	1945	688
696	20250324	091000	44157900	1945	1946	1953	1945	4655
697	20250324	090900	35103403	1954	1945	1954	1945	64
698	20250324	090800	34978896	1955	1955	1955	1955	100
699	20250324	090700	34783396	1959	1943	1959	1943	1001
700	20250324	090600	32838437	1943	1951	1951	1943	2926
701	20250324	090500	27145033	1962	1964	1964	1950	1672
702	20250324	090400	23882958	1952	1953	1965	1951	685
703	20250324	090300	22545253	1966	1956	1966	1953	4572
704	20250324	090200	13608932	1974	1974	1974	1974	4
705	20250324	090100	13601036	1955	1971	1971	1955	605
706	20250324	090000	12415655	1971	1959	1971	1959	6330