KissMeData/032820/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	191700	5307355195	1950	1950	1950	1950	31365
3	20250318	191600	5307355195	1950	1950	1950	1950	0
4	20250318	191500	5307355195	1950	1950	1950	1950	0
5	20250318	191400	5307355195	1950	1950	1950	1950	0
6	20250318	191300	5307355195	1950	1950	1950	1950	0
7	20250318	191200	5307355195	1950	1950	1950	1950	0
8	20250318	191100	5307355195	1950	1950	1950	1950	0
9	20250318	191000	5307355195	1950	1950	1950	1950	0
10	20250318	190900	5307355195	1950	1950	1950	1950	0
11	20250318	190800	5307355195	1950	1950	1950	1950	0
12	20250318	190700	5307355195	1950	1950	1950	1950	0
13	20250318	190600	5307355195	1950	1950	1950	1950	0
14	20250318	190500	5307355195	1950	1950	1950	1950	0
15	20250318	190400	5307355195	1950	1950	1950	1950	0
16	20250318	190300	5307355195	1950	1950	1950	1950	0
17	20250318	190200	5307355195	1950	1950	1950	1950	0
18	20250318	190100	5307355195	1950	1950	1950	1950	0
19	20250318	190000	5307355195	1950	1950	1950	1950	0
20	20250318	185900	5307355195	1950	1950	1950	1950	0
21	20250318	185800	5307355195	1950	1950	1950	1950	0
22	20250318	185700	5307355195	1950	1950	1950	1950	0
23	20250318	185600	5307355195	1950	1950	1950	1950	0
24	20250318	185500	5307355195	1950	1950	1950	1950	0
25	20250318	185400	5307355195	1950	1950	1950	1950	0
26	20250318	185300	5307355195	1950	1950	1950	1950	0
27	20250318	185200	5307355195	1950	1950	1950	1950	0
28	20250318	185100	5307355195	1950	1950	1950	1950	0
29	20250318	185000	5307355195	1950	1950	1950	1950	0
30	20250318	184900	5307355195	1950	1950	1950	1950	0
31	20250318	184800	5307355195	1950	1950	1950	1950	0
32	20250318	184700	5307355195	1950	1950	1950	1950	31365
33	20250318	184600	5307355195	1950	1950	1950	1950	0
34	20250318	184500	5307355195	1950	1950	1950	1950	0
35	20250318	184400	5307355195	1950	1950	1950	1950	0
36	20250318	184300	5307355195	1950	1950	1950	1950	0
37	20250318	184200	5307355195	1950	1950	1950	1950	0
38	20250318	184100	5307355195	1950	1950	1950	1950	0
39	20250318	184000	5307355195	1950	1950	1950	1950	0
40	20250318	183900	5307355195	1950	1950	1950	1950	0
41	20250318	183800	5307355195	1950	1950	1950	1950	0
42	20250318	183700	5307355195	1950	1950	1950	1950	0
43	20250318	183600	5307355195	1950	1950	1950	1950	0
44	20250318	183500	5307355195	1950	1950	1950	1950	0
45	20250318	183400	5307355195	1950	1950	1950	1950	0
46	20250318	183300	5307355195	1950	1950	1950	1950	0
47	20250318	183200	5307355195	1950	1950	1950	1950	0
48	20250318	183100	5307355195	1950	1950	1950	1950	0
49	20250318	183000	5307355195	1950	1950	1950	1950	0
50	20250318	182900	5307355195	1950	1950	1950	1950	0
51	20250318	182800	5307355195	1950	1950	1950	1950	0
52	20250318	182700	5307355195	1950	1950	1950	1950	0
53	20250318	182600	5307355195	1950	1950	1950	1950	0
54	20250318	182500	5307355195	1950	1950	1950	1950	0
55	20250318	182400	5307355195	1950	1950	1950	1950	0
56	20250318	182300	5307355195	1950	1950	1950	1950	0
57	20250318	182200	5307355195	1950	1950	1950	1950	0
58	20250318	182100	5307355195	1950	1950	1950	1950	0
59	20250318	182000	5307355195	1950	1950	1950	1950	0
60	20250318	181900	5307355195	1950	1950	1950	1950	0
61	20250318	181800	5307355195	1950	1950	1950	1950	0
62	20250318	181700	5307355195	1950	1950	1950	1950	31365
63	20250318	181600	5307355195	1950	1950	1950	1950	0
64	20250318	181500	5307355195	1950	1950	1950	1950	0
65	20250318	181400	5307355195	1950	1950	1950	1950	0
66	20250318	181300	5307355195	1950	1950	1950	1950	0
67	20250318	181200	5307355195	1950	1950	1950	1950	0
68	20250318	181100	5307355195	1950	1950	1950	1950	0
69	20250318	181000	5307355195	1950	1950	1950	1950	0
70	20250318	180900	5307355195	1950	1950	1950	1950	0
71	20250318	180800	5307355195	1950	1950	1950	1950	0
72	20250318	180700	5307355195	1950	1950	1950	1950	0
73	20250318	180600	5307355195	1950	1950	1950	1950	0
74	20250318	180500	5307355195	1950	1950	1950	1950	0
75	20250318	180400	5307355195	1950	1950	1950	1950	0
76	20250318	180300	5307355195	1950	1950	1950	1950	0
77	20250318	180200	5307355195	1950	1950	1950	1950	0
78	20250318	180100	5307355195	1950	1950	1950	1950	0
79	20250318	180000	5307355195	1950	1950	1950	1950	0
80	20250318	175900	5307355195	1950	1950	1950	1950	0
81	20250318	175800	5307355195	1950	1950	1950	1950	0
82	20250318	175700	5307355195	1950	1950	1950	1950	0
83	20250318	175600	5307355195	1950	1950	1950	1950	0
84	20250318	175500	5307355195	1950	1950	1950	1950	0
85	20250318	175400	5307355195	1950	1950	1950	1950	0
86	20250318	175300	5307355195	1950	1950	1950	1950	0
87	20250318	175200	5307355195	1950	1950	1950	1950	0
88	20250318	175100	5307355195	1950	1950	1950	1950	0
89	20250318	175000	5307355195	1950	1950	1950	1950	0
90	20250318	174900	5307355195	1950	1950	1950	1950	0
91	20250318	174800	5307355195	1950	1950	1950	1950	0
92	20250318	174700	5307355195	1950	1950	1950	1950	31365
93	20250318	174600	5307355195	1950	1950	1950	1950	0
94	20250318	174500	5307355195	1950	1950	1950	1950	0
95	20250318	174400	5307355195	1950	1950	1950	1950	0
96	20250318	174300	5307355195	1950	1950	1950	1950	0
97	20250318	174200	5307355195	1950	1950	1950	1950	0
98	20250318	174100	5307355195	1950	1950	1950	1950	0
99	20250318	174000	5307355195	1950	1950	1950	1950	0
100	20250318	173900	5307355195	1950	1950	1950	1950	0
101	20250318	173800	5307355195	1950	1950	1950	1950	0
102	20250318	173700	5307355195	1950	1950	1950	1950	0
103	20250318	173600	5307355195	1950	1950	1950	1950	0
104	20250318	173500	5307355195	1950	1950	1950	1950	0
105	20250318	173400	5307355195	1950	1950	1950	1950	0
106	20250318	173300	5307355195	1950	1950	1950	1950	0
107	20250318	173200	5307355195	1950	1950	1950	1950	0
108	20250318	173100	5307355195	1950	1950	1950	1950	0
109	20250318	173000	5307355195	1950	1950	1950	1950	0
110	20250318	172900	5307355195	1950	1950	1950	1950	0
111	20250318	172800	5307355195	1950	1950	1950	1950	0
112	20250318	172700	5307355195	1950	1950	1950	1950	0
113	20250318	172600	5307355195	1950	1950	1950	1950	0
114	20250318	172500	5307355195	1950	1950	1950	1950	0
115	20250318	172400	5307355195	1950	1950	1950	1950	0
116	20250318	172300	5307355195	1950	1950	1950	1950	0
117	20250318	172200	5307355195	1950	1950	1950	1950	0
118	20250318	172100	5307355195	1950	1950	1950	1950	0
119	20250318	172000	5307355195	1950	1950	1950	1950	0
120	20250318	171900	5307355195	1950	1950	1950	1950	0
121	20250318	171800	5307355195	1950	1950	1950	1950	0
122	20250318	171700	5307355195	1950	1950	1950	1950	31365
123	20250318	171600	5307355195	1950	1950	1950	1950	0
124	20250318	171500	5307355195	1950	1950	1950	1950	0
125	20250318	171400	5307355195	1950	1950	1950	1950	0
126	20250318	171300	5307355195	1950	1950	1950	1950	0
127	20250318	171200	5307355195	1950	1950	1950	1950	0
128	20250318	171100	5307355195	1950	1950	1950	1950	0
129	20250318	171000	5307355195	1950	1950	1950	1950	0
130	20250318	170900	5307355195	1950	1950	1950	1950	0
131	20250318	170800	5307355195	1950	1950	1950	1950	0
132	20250318	170700	5307355195	1950	1950	1950	1950	0
133	20250318	170600	5307355195	1950	1950	1950	1950	0
134	20250318	170500	5307355195	1950	1950	1950	1950	0
135	20250318	170400	5307355195	1950	1950	1950	1950	0
136	20250318	170300	5307355195	1950	1950	1950	1950	0
137	20250318	170200	5307355195	1950	1950	1950	1950	0
138	20250318	170100	5307355195	1950	1950	1950	1950	0
139	20250318	170000	5307355195	1950	1950	1950	1950	0
140	20250318	165900	5307355195	1950	1950	1950	1950	0
141	20250318	165800	5307355195	1950	1950	1950	1950	0
142	20250318	165700	5307355195	1950	1950	1950	1950	0
143	20250318	165600	5307355195	1950	1950	1950	1950	0
144	20250318	165500	5307355195	1950	1950	1950	1950	0
145	20250318	165400	5307355195	1950	1950	1950	1950	0
146	20250318	165300	5307355195	1950	1950	1950	1950	0
147	20250318	165200	5307355195	1950	1950	1950	1950	0
148	20250318	165100	5307355195	1950	1950	1950	1950	0
149	20250318	165000	5307355195	1950	1950	1950	1950	0
150	20250318	164900	5307355195	1950	1950	1950	1950	0
151	20250318	164800	5307355195	1950	1950	1950	1950	0
152	20250318	164700	5307355195	1950	1950	1950	1950	31365
153	20250318	164600	5307355195	1950	1950	1950	1950	0
154	20250318	164500	5307355195	1950	1950	1950	1950	0
155	20250318	164400	5307355195	1950	1950	1950	1950	0
156	20250318	164300	5307355195	1950	1950	1950	1950	0
157	20250318	164200	5307355195	1950	1950	1950	1950	0
158	20250318	164100	5307355195	1950	1950	1950	1950	0
159	20250318	164000	5307355195	1950	1950	1950	1950	0
160	20250318	163900	5307355195	1950	1950	1950	1950	0
161	20250318	163800	5307355195	1950	1950	1950	1950	0
162	20250318	163700	5307355195	1950	1950	1950	1950	0
163	20250318	163600	5307355195	1950	1950	1950	1950	0
164	20250318	163500	5307355195	1950	1950	1950	1950	0
165	20250318	163400	5307355195	1950	1950	1950	1950	0
166	20250318	163300	5307355195	1950	1950	1950	1950	0
167	20250318	163200	5307355195	1950	1950	1950	1950	0
168	20250318	163100	5307355195	1950	1950	1950	1950	0
169	20250318	163000	5307355195	1950	1950	1950	1950	0
170	20250318	162900	5307355195	1950	1950	1950	1950	0
171	20250318	162800	5307355195	1950	1950	1950	1950	0
172	20250318	162700	5307355195	1950	1950	1950	1950	0
173	20250318	162600	5307355195	1950	1950	1950	1950	0
174	20250318	162500	5307355195	1950	1950	1950	1950	0
175	20250318	162400	5307355195	1950	1950	1950	1950	0
176	20250318	162300	5307355195	1950	1950	1950	1950	0
177	20250318	162200	5307355195	1950	1950	1950	1950	0
178	20250318	162100	5307355195	1950	1950	1950	1950	0
179	20250318	162000	5307355195	1950	1950	1950	1950	0
180	20250318	161900	5307355195	1950	1950	1950	1950	0
181	20250318	161800	5307355195	1950	1950	1950	1950	0
182	20250318	161700	5307355195	1950	1950	1950	1950	31365
183	20250318	161600	5307355195	1950	1950	1950	1950	0
184	20250318	161500	5307355195	1950	1950	1950	1950	0
185	20250318	161400	5307355195	1950	1950	1950	1950	0
186	20250318	161300	5307355195	1950	1950	1950	1950	0
187	20250318	161200	5307355195	1950	1950	1950	1950	0
188	20250318	161100	5307355195	1950	1950	1950	1950	0
189	20250318	161000	5307355195	1950	1950	1950	1950	0
190	20250318	160900	5307355195	1950	1950	1950	1950	0
191	20250318	160800	5307355195	1950	1950	1950	1950	0
192	20250318	160700	5307355195	1950	1950	1950	1950	0
193	20250318	160600	5307355195	1950	1950	1950	1950	0
194	20250318	160500	5307355195	1950	1950	1950	1950	0
195	20250318	160400	5307355195	1950	1950	1950	1950	0
196	20250318	160300	5307355195	1950	1950	1950	1950	0
197	20250318	160200	5307355195	1950	1950	1950	1950	0
198	20250318	160100	5307355195	1950	1950	1950	1950	0
199	20250318	160000	5307355195	1950	1950	1950	1950	0
200	20250318	155900	5307355195	1950	1950	1950	1950	0
201	20250318	155800	5307355195	1950	1950	1950	1950	0
202	20250318	155700	5307355195	1950	1950	1950	1950	0
203	20250318	155600	5307355195	1950	1950	1950	1950	0
204	20250318	155500	5307355195	1950	1950	1950	1950	0
205	20250318	155400	5307355195	1950	1950	1950	1950	0
206	20250318	155300	5307355195	1950	1950	1950	1950	0
207	20250318	155200	5307355195	1950	1950	1950	1950	0
208	20250318	155100	5307355195	1950	1950	1950	1950	0
209	20250318	155000	5307355195	1950	1950	1950	1950	0
210	20250318	154900	5307355195	1950	1950	1950	1950	0
211	20250318	154800	5307355195	1950	1950	1950	1950	0
212	20250318	154700	5307355195	1950	1950	1950	1950	31365
213	20250318	154600	5307355195	1950	1950	1950	1950	0
214	20250318	154500	5307355195	1950	1950	1950	1950	0
215	20250318	154400	5307355195	1950	1950	1950	1950	0
216	20250318	154300	5307355195	1950	1950	1950	1950	0
217	20250318	154200	5307355195	1950	1950	1950	1950	0
218	20250318	154100	5307355195	1950	1950	1950	1950	0
219	20250318	154000	5307355195	1950	1950	1950	1950	0
220	20250318	153900	5307355195	1950	1950	1950	1950	0
221	20250318	153800	5307355195	1950	1950	1950	1950	0
222	20250318	153700	5307355195	1950	1950	1950	1950	0
223	20250318	153600	5307355195	1950	1950	1950	1950	0
224	20250318	153500	5307355195	1950	1950	1950	1950	0
225	20250318	153400	5307355195	1950	1950	1950	1950	0
226	20250318	153300	5307355195	1950	1950	1950	1950	0
227	20250318	153200	5307355195	1950	1950	1950	1950	0
228	20250318	153100	5307355195	1950	1950	1950	1950	0
229	20250318	153000	5307355195	1950	1950	1950	1950	31365
230	20250318	152900	5246193445	1951	1951	1951	1951	0
231	20250318	152800	5246193445	1951	1951	1951	1951	0
232	20250318	152700	5246193445	1951	1951	1951	1951	0
233	20250318	152600	5246193445	1951	1951	1951	1951	0
234	20250318	152500	5246193445	1951	1951	1951	1951	0
235	20250318	152400	5246193445	1951	1951	1951	1951	0
236	20250318	152300	5246193445	1951	1951	1951	1951	0
237	20250318	152200	5246193445	1951	1951	1951	1951	0
238	20250318	152100	5246193445	1951	1951	1951	1951	0
239	20250318	152000	5246193445	1951	1951	1951	1951	0
240	20250318	151900	5246193445	1951	1950	1951	1950	5005
241	20250318	151800	5236431789	1951	1951	1951	1950	1334
242	20250318	151700	5233830480	1950	1950	1950	1948	5147
243	20250318	151600	5223796615	1950	1950	1950	1949	1883
244	20250318	151500	5220125661	1951	1950	1951	1950	4596
245	20250318	151400	5211163460	1950	1949	1950	1948	15483
246	20250318	151300	5180990606	1950	1950	1950	1949	29766
247	20250318	151200	5122968552	1949	1951	1951	1949	1379
248	20250318	151100	5120280116	1950	1949	1952	1949	5521
249	20250318	151000	5109514048	1950	1949	1950	1948	9279
250	20250318	150900	5091433983	1949	1949	1949	1948	2869
251	20250318	150800	5085842324	1949	1950	1950	1949	507
252	20250318	150700	5084853967	1950	1949	1950	1948	4570
253	20250318	150600	5075947370	1948	1949	1949	1948	18529
254	20250318	150500	5039849447	1949	1949	1949	1949	10396
255	20250318	150400	5019587643	1949	1949	1949	1948	2167
256	20250318	150300	5015364368	1950	1950	1950	1949	819
257	20250318	150200	5013767853	1950	1950	1950	1949	875
258	20250318	150100	5012061763	1950	1950	1950	1950	189
259	20250318	150000	5011693213	1950	1949	1950	1949	6349
260	20250318	145900	4999318787	1949	1950	1952	1949	4719
261	20250318	145800	4990115463	1950	1950	1950	1950	284
262	20250318	145700	4989561663	1950	1951	1951	1950	1947
263	20250318	145600	4985764961	1951	1951	1952	1950	3035
264	20250318	145500	4979845181	1952	1953	1953	1951	1785
265	20250318	145400	4976360864	1953	1952	1953	1950	10666
266	20250318	145300	4955559619	1951	1952	1954	1951	891
267	20250318	145200	4953820362	1950	1953	1953	1950	7481
268	20250318	145100	4939223419	1952	1951	1953	1951	4592
269	20250318	145000	4930264020	1953	1953	1953	1952	2622
270	20250318	144900	4925144758	1954	1953	1954	1952	4069
271	20250318	144800	4917199977	1954	1954	1954	1953	1035
272	20250318	144700	4915178601	1953	1953	1953	1952	3536
273	20250318	144600	4908274824	1953	1952	1953	1952	1729
274	20250318	144500	4904899666	1953	1952	1953	1952	1502
275	20250318	144400	4901967630	1953	1954	1954	1953	382
276	20250318	144300	4901221534	1955	1955	1955	1952	1332
277	20250318	144200	4898620032	1955	1953	1955	1952	3205
278	20250318	144100	4892363616	1954	1955	1955	1953	892
279	20250318	144000	4890620369	1955	1954	1955	1953	1623
280	20250318	143900	4887449671	1954	1956	1956	1954	2545
281	20250318	143800	4882475133	1957	1956	1957	1956	360
282	20250318	143700	4881770961	1956	1956	1956	1955	1585
283	20250318	143600	4878672177	1956	1955	1956	1954	5397
284	20250318	143500	4868121580	1956	1956	1957	1956	2040
285	20250318	143400	4864131045	1956	1956	1956	1955	4109
286	20250318	143300	4856094841	1956	1954	1956	1954	2398
287	20250318	143200	4851407484	1954	1953	1956	1953	13904
288	20250318	143100	4824225122	1952	1950	1952	1950	4718
289	20250318	143000	4815018002	1951	1951	1951	1950	931
290	20250318	142900	4813201623	1951	1951	1952	1951	1411
291	20250318	142800	4810448251	1951	1951	1951	1951	128
292	20250318	142700	4810198523	1951	1951	1951	1951	407
293	20250318	142600	4809404466	1951	1951	1951	1950	1813
294	20250318	142500	4805867422	1951	1950	1951	1950	1918
295	20250318	142400	4802126774	1951	1951	1951	1951	3823
296	20250318	142300	4794668101	1951	1951	1951	1950	1503
297	20250318	142200	4791735749	1951	1951	1951	1950	1058
298	20250318	142100	4789672591	1950	1951	1951	1950	1464
299	20250318	142000	4786816328	1952	1952	1952	1951	1882
300	20250318	141900	4783144157	1952	1952	1952	1950	4397
301	20250318	141800	4774564573	1953	1952	1954	1952	1151
302	20250318	141700	4772315593	1952	1953	1954	1952	5640
303	20250318	141600	4761301063	1953	1954	1954	1953	970
304	20250318	141500	4759405704	1954	1952	1954	1951	4252
305	20250318	141400	4751103229	1953	1950	1953	1950	4560
306	20250318	141300	4742204998	1950	1951	1951	1950	22
307	20250318	141200	4742162096	1951	1951	1951	1951	20
308	20250318	141100	4742123076	1949	1951	1951	1949	752
309	20250318	141000	4740655926	1951	1949	1951	1949	1893
310	20250318	140900	4736965599	1950	1949	1950	1949	5976
311	20250318	140800	4725313294	1950	1948	1950	1948	744
312	20250318	140700	4723863391	1948	1948	1948	1948	412
313	20250318	140600	4723060815	1947	1947	1947	1947	871
314	20250318	140500	4721364978	1947	1947	1947	1945	2268
315	20250318	140400	4716950639	1946	1948	1948	1946	5212
316	20250318	140300	4706806999	1949	1946	1949	1946	20
317	20250318	140200	4706768022	1946	1947	1950	1946	513
318	20250318	140100	4705769510	1946	1950	1950	1946	231
319	20250318	140000	4705319594	1950	1947	1950	1947	2
320	20250318	135900	4705315697	1946	1946	1950	1946	30205
321	20250318	135800	4646506793	1947	1948	1948	1946	6086
322	20250318	135700	4634657048	1949	1949	1949	1948	150
323	20250318	135600	4634364727	1948	1948	1949	1948	569
324	20250318	135500	4633256312	1948	1949	1949	1948	289
325	20250318	135400	4632693153	1950	1950	1950	1949	3913
326	20250318	135300	4625063407	1950	1950	1950	1950	100
327	20250318	135200	4624868407	1950	1951	1952	1950	800
328	20250318	135100	4623307811	1950	1950	1950	1948	3307
329	20250318	135000	4616859221	1950	1947	1950	1946	7928
330	20250318	134900	4601416444	1947	1946	1947	1945	2289
331	20250318	134800	4596962007	1947	1945	1947	1945	3299
332	20250318	134700	4590544667	1945	1946	1947	1945	29592
333	20250318	134600	4532982100	1947	1947	1947	1946	366
334	20250318	134500	4532269733	1947	1947	1947	1946	2186
335	20250318	134400	4528014358	1947	1946	1947	1946	2464
336	20250318	134300	4523219356	1947	1947	1947	1947	10241
337	20250318	134200	4503280129	1948	1948	1948	1948	517
338	20250318	134100	4502273013	1948	1948	1948	1948	2740
339	20250318	134000	4496935493	1948	1948	1948	1948	1129
340	20250318	133900	4494736201	1948	1948	1949	1948	3716
341	20250318	133800	4487497153	1948	1947	1948	1947	3665
342	20250318	133700	4480359872	1948	1948	1948	1948	27
343	20250318	133600	4480307276	1948	1948	1949	1948	731
344	20250318	133500	4478882988	1948	1947	1948	1947	8758
345	20250318	133400	4461827448	1948	1948	1948	1948	2672
346	20250318	133300	4456622392	1948	1949	1949	1948	114
347	20250318	133200	4456400213	1949	1949	1949	1949	90
348	20250318	133100	4456224803	1949	1947	1949	1947	83
349	20250318	133000	4456063167	1948	1947	1949	1947	2396
350	20250318	132900	4451397147	1948	1949	1949	1948	1615
351	20250318	132800	4448251054	1948	1948	1948	1948	25
352	20250318	132700	4448202354	1947	1950	1950	1947	6893
353	20250318	132600	4434780381	1950	1950	1950	1950	313
354	20250318	132500	4434170031	1950	1950	1950	1950	241
355	20250318	132400	4433700081	1951	1947	1951	1947	5216
356	20250318	132300	4423533200	1948	1950	1951	1948	8694
357	20250318	132200	4406584471	1950	1947	1950	1947	2310
358	20250318	132100	4402084871	1946	1945	1946	1945	3228
359	20250318	132000	4395805091	1945	1946	1946	1945	1088
360	20250318	131900	4393687869	1946	1946	1946	1945	3161
361	20250318	131800	4387538564	1946	1946	1947	1946	10737
362	20250318	131700	4366643462	1947	1946	1947	1946	5108
363	20250318	131600	4356703259	1946	1948	1948	1946	5344
364	20250318	131500	4346298156	1948	1950	1950	1948	2940
365	20250318	131400	4340568836	1950	1950	1950	1950	634
366	20250318	131300	4339332536	1951	1953	1953	1951	5734
367	20250318	131200	4328143890	1951	1950	1951	1950	13777
368	20250318	131100	4301269387	1951	1953	1953	1951	2449
369	20250318	131000	4296489370	1953	1951	1953	1951	1371
370	20250318	130900	4293814547	1950	1947	1953	1947	38632
371	20250318	130800	4218460756	1948	1947	1948	1946	5951
372	20250318	130700	4206868691	1947	1946	1947	1946	699
373	20250318	130600	4205507987	1946	1946	1946	1946	2459
374	20250318	130500	4200722773	1946	1947	1947	1946	5838
375	20250318	130400	4189361304	1947	1947	1948	1947	2096
376	20250318	130300	4185279391	1948	1947	1948	1946	826
377	20250318	130200	4183671278	1946	1947	1947	1946	3699
378	20250318	130100	4176470631	1947	1947	1947	1946	2203
379	20250318	130000	4172182590	1947	1945	1947	1945	2189
380	20250318	125900	4167924200	1945	1943	1945	1943	3710
381	20250318	125800	4160710046	1944	1944	1944	1944	925
382	20250318	125700	4158911846	1943	1943	1944	1942	1893
383	20250318	125600	4155233996	1943	1943	1943	1942	4190
384	20250318	125500	4147093826	1942	1943	1943	1942	8142
385	20250318	125400	4131276484	1944	1944	1944	1943	2010
386	20250318	125300	4127369939	1944	1942	1944	1941	3203
387	20250318	125200	4121151778	1942	1944	1944	1941	1328
388	20250318	125100	4118572694	1944	1941	1944	1940	9676
389	20250318	125000	4099790434	1942	1942	1943	1940	33880
390	20250318	124900	4034031032	1941	1943	1943	1941	2963
391	20250318	124800	4028276330	1943	1942	1943	1942	2509
392	20250318	124700	4023402429	1942	1943	1943	1942	728
393	20250318	124600	4021988531	1942	1941	1942	1940	4223
394	20250318	124500	4013790602	1941	1943	1945	1941	58155
395	20250318	124400	3900865265	1944	1944	1944	1943	7644
396	20250318	124300	3886008235	1944	1947	1947	1944	10923
397	20250318	124200	3864762323	1946	1947	1947	1946	2198
398	20250318	124100	3860484537	1947	1946	1947	1946	1041
399	20250318	124000	3858458734	1946	1946	1947	1946	4693
400	20250318	123900	3849326145	1947	1947	1947	1946	1490
401	20250318	123800	3846426065	1947	1948	1948	1947	16019
402	20250318	123700	3815235121	1948	1947	1948	1947	4872
403	20250318	123600	3805748668	1947	1948	1948	1947	5043
404	20250318	123500	3795929673	1948	1949	1949	1948	2379
405	20250318	123400	3791295017	1950	1947	1950	1947	1547
406	20250318	123300	3788282432	1947	1947	1947	1946	1165
407	20250318	123200	3786014596	1946	1947	1947	1946	4001
408	20250318	123100	3778224674	1947	1947	1947	1947	1116
409	20250318	123000	3776051822	1947	1946	1947	1946	2180
410	20250318	122900	3771809492	1946	1946	1947	1946	3441
411	20250318	122800	3765113295	1945	1946	1946	1945	10458
412	20250318	122700	3744770950	1945	1947	1947	1945	7702
413	20250318	122600	3729783446	1947	1946	1947	1946	5397
414	20250318	122500	3719280627	1946	1947	1947	1946	3534
415	20250318	122400	3712400052	1947	1948	1949	1947	4509
416	20250318	122300	3703616911	1948	1948	1948	1948	1009
417	20250318	122200	3701651379	1948	1948	1949	1948	1400
418	20250318	122100	3698923822	1948	1949	1950	1948	2584
419	20250318	122000	3693889908	1949	1950	1951	1948	22877
420	20250318	121900	3649289562	1951	1952	1952	1950	12125
421	20250318	121800	3625644327	1953	1952	1953	1950	7270
422	20250318	121700	3611459939	1951	1954	1954	1951	21483
423	20250318	121600	3569522525	1954	1955	1955	1953	8342
424	20250318	121500	3553229903	1954	1955	1956	1954	9517
425	20250318	121400	3534627215	1955	1955	1955	1955	895
426	20250318	121300	3532877490	1955	1956	1956	1955	4172
427	20250318	121200	3524721089	1956	1957	1957	1955	5757
428	20250318	121100	3513461350	1957	1957	1957	1956	1296
429	20250318	121000	3510925491	1958	1956	1958	1956	3674
430	20250318	120900	3503738399	1957	1960	1960	1957	24640
431	20250318	120800	3455483348	1961	1962	1962	1961	1075
432	20250318	120700	3453375112	1962	1961	1962	1961	129
433	20250318	120600	3453122094	1961	1961	1962	1961	1013
434	20250318	120500	3451135521	1961	1961	1961	1961	1445
435	20250318	120400	3448301876	1962	1962	1962	1962	343
436	20250318	120300	3447628910	1963	1963	1963	1963	42
437	20250318	120200	3447546464	1963	1963	1963	1963	522
438	20250318	120100	3446521778	1963	1963	1963	1963	1030
439	20250318	120000	3444499888	1960	1962	1962	1960	8454
440	20250318	115900	3427925444	1962	1963	1964	1962	5078
441	20250318	115800	3417959113	1963	1962	1964	1962	2028
442	20250318	115700	3413978158	1962	1963	1963	1962	274
443	20250318	115600	3413440496	1963	1963	1963	1963	4762
444	20250318	115500	3404092690	1963	1962	1963	1960	10077
445	20250318	115400	3384330444	1963	1962	1963	1962	1916
446	20250318	115300	3380570232	1963	1962	1963	1962	112
447	20250318	115200	3380350386	1962	1963	1963	1961	6038
448	20250318	115100	3368505212	1963	1961	1963	1961	4212
449	20250318	115000	3360243952	1961	1960	1961	1960	3234
450	20250318	114900	3353904413	1961	1960	1961	1960	926
451	20250318	114800	3352089442	1959	1959	1960	1959	3371
452	20250318	114700	3345485533	1959	1961	1961	1959	16152
453	20250318	114600	3313832673	1961	1964	1964	1960	18814
454	20250318	114500	3276938088	1963	1964	1964	1962	8226
455	20250318	114400	3260792837	1963	1964	1965	1963	2097
456	20250318	114300	3256673658	1965	1965	1965	1964	1045
457	20250318	114200	3254620954	1965	1964	1965	1963	2006
458	20250318	114100	3250681936	1964	1964	1964	1964	1906
459	20250318	114000	3246938552	1964	1963	1964	1963	6884
460	20250318	113900	3233423283	1964	1965	1965	1964	9945
461	20250318	113800	3213884972	1966	1968	1968	1965	7971
462	20250318	113700	3198217390	1967	1967	1967	1967	5
463	20250318	113600	3198207555	1966	1967	1967	1966	1035
464	20250318	113500	3196172550	1967	1967	1967	1966	10613
465	20250318	113400	3175306102	1967	1967	1967	1966	3405
466	20250318	113300	3168608489	1967	1970	1970	1967	9709
467	20250318	113200	3149500547	1970	1970	1970	1969	5779
468	20250318	113100	3138116758	1970	1974	1974	1969	72705
469	20250318	113000	2994816648	1974	1974	1974	1973	2564
470	20250318	112900	2989756682	1974	1974	1974	1974	3847
471	20250318	112800	2982162704	1975	1975	1975	1975	245
472	20250318	112700	2981678829	1975	1975	1975	1975	152
473	20250318	112600	2981378629	1975	1975	1975	1974	1154
474	20250318	112500	2979100488	1975	1975	1975	1974	1191
475	20250318	112400	2976749263	1976	1976	1976	1974	1255
476	20250318	112300	2974271619	1977	1976	1977	1974	2241
477	20250318	112200	2969843758	1977	1977	1977	1976	123
478	20250318	112100	2969600687	1977	1977	1977	1977	600
479	20250318	112000	2968414487	1977	1977	1977	1977	259
480	20250318	111900	2967902444	1978	1978	1978	1978	2086
481	20250318	111800	2963776336	1973	1978	1980	1973	20880
482	20250318	111700	2922501173	1973	1975	1975	1973	2000
483	20250318	111600	2918553771	1972	1978	1979	1972	6411
484	20250318	111500	2905891331	1978	1979	1979	1978	1196
485	20250318	111400	2903525642	1980	1980	1981	1978	3008
486	20250318	111300	2897572611	1980	1977	1981	1977	12350
487	20250318	111200	2873137824	1977	1977	1977	1977	10
488	20250318	111100	2873118054	1977	1972	1977	1971	34006
489	20250318	111000	2805955244	1972	1972	1972	1972	3738
490	20250318	110900	2798583908	1972	1972	1972	1972	895
491	20250318	110800	2796818968	1973	1973	1973	1972	772
492	20250318	110700	2795296523	1972	1973	1973	1972	2331
493	20250318	110600	2790699025	1973	1973	1973	1972	4825
494	20250318	110500	2781182470	1974	1974	1974	1974	1322
495	20250318	110400	2778572842	1975	1973	1975	1972	1455
496	20250318	110300	2775701564	1973	1974	1974	1973	2154
497	20250318	110200	2771450568	1974	1974	1974	1974	287
498	20250318	110100	2770884030	1974	1972	1974	1972	3883
499	20250318	110000	2763225768	1972	1972	1973	1971	10396
500	20250318	105900	2742726889	1973	1973	1973	1972	1756
501	20250318	105800	2739263824	1973	1975	1976	1973	18443
502	20250318	105700	2702856796	1976	1976	1976	1976	1002
503	20250318	105600	2700876844	1975	1975	1975	1975	831
504	20250318	105500	2699235619	1975	1974	1975	1974	2405
505	20250318	105400	2694487114	1975	1975	1975	1974	770
506	20250318	105300	2692966874	1975	1975	1975	1975	0
507	20250318	105200	2692966874	1975	1975	1975	1974	10702
508	20250318	105100	2671834165	1976	1976	1976	1976	500
509	20250318	105000	2670846165	1976	1976	1976	1976	2435
510	20250318	104900	2666034605	1977	1975	1978	1975	1257
511	20250318	104800	2663551434	1976	1975	1976	1975	565
512	20250318	104700	2662435396	1975	1977	1977	1975	22395
513	20250318	104600	2618193721	1977	1977	1977	1977	1500
514	20250318	104500	2615228221	1977	1979	1979	1977	19171
515	20250318	104400	2577312070	1979	1978	1979	1978	7265
516	20250318	104300	2562941825	1978	1977	1979	1977	47344
517	20250318	104200	2469295962	1977	1976	1977	1976	1014
518	20250318	104100	2467292188	1976	1976	1976	1976	411
519	20250318	104000	2466480052	1976	1976	1976	1975	1860
520	20250318	103900	2462805020	1976	1977	1977	1976	942
521	20250318	103800	2460943626	1976	1978	1979	1976	6452
522	20250318	103700	2448187756	1978	1979	1979	1978	2829
523	20250318	103600	2442589793	1979	1977	1979	1977	3509
524	20250318	103500	2435648592	1977	1976	1977	1976	1626
525	20250318	103400	2432435360	1977	1976	1978	1976	5275
526	20250318	103300	2422007576	1977	1977	1977	1977	6
527	20250318	103200	2421995714	1977	1976	1977	1976	3004
528	20250318	103100	2416059733	1976	1976	1976	1976	4118
529	20250318	103000	2407922565	1976	1976	1977	1976	6763
530	20250318	102900	2394558871	1976	1977	1977	1976	4538
531	20250318	102800	2385587855	1977	1977	1978	1977	12477
532	20250318	102700	2360920821	1977	1976	1977	1976	6377
533	20250318	102600	2348314289	1976	1977	1977	1976	3015
534	20250318	102500	2342356620	1977	1976	1977	1976	1438
535	20250318	102400	2339515064	1977	1977	1977	1977	812
536	20250318	102300	2337909740	1978	1978	1978	1977	1035
537	20250318	102200	2335863511	1977	1977	1978	1976	6529
538	20250318	102100	2322957111	1977	1976	1977	1976	612
539	20250318	102000	2321747798	1976	1973	1976	1973	18266
540	20250318	101900	2285675889	1974	1974	1974	1974	115
541	20250318	101800	2285448879	1975	1975	1975	1973	1039
542	20250318	101700	2283396856	1975	1975	1975	1975	1032
543	20250318	101600	2281358656	1975	1974	1975	1973	2586
544	20250318	101500	2276253873	1974	1974	1975	1974	3597
545	20250318	101400	2269153394	1975	1974	1976	1974	3625
546	20250318	101300	2261995213	1975	1975	1976	1975	3448
547	20250318	101200	2255185126	1975	1975	1975	1974	3001
548	20250318	101100	2249258251	1974	1975	1975	1974	400
549	20250318	101000	2248468567	1975	1976	1976	1973	6808
550	20250318	100900	2235021261	1976	1976	1977	1976	1106
551	20250318	100800	2232835795	1977	1978	1978	1972	25806
552	20250318	100700	2181915448	1977	1977	1978	1975	1032
553	20250318	100600	2179875218	1975	1974	1977	1974	12962
554	20250318	100500	2154283374	1975	1974	1975	1973	3116
555	20250318	100400	2148131172	1973	1973	1975	1973	7566
556	20250318	100300	2133200548	1973	1974	1974	1972	2398
557	20250318	100200	2128468542	1974	1974	1975	1973	10165
558	20250318	100100	2108404943	1974	1975	1975	1974	11440
559	20250318	100000	2085816345	1975	1977	1977	1974	15855
560	20250318	095900	2054502867	1976	1978	1978	1976	4733
561	20250318	095800	2045146256	1978	1982	1982	1978	4652
562	20250318	095700	2035941795	1982	1978	1982	1977	3334
563	20250318	095600	2029346386	1978	1978	1978	1976	1641
564	20250318	095500	2026100500	1978	1978	1978	1975	13871
565	20250318	095400	1998678765	1979	1981	1984	1979	11232
566	20250318	095300	1976432913	1982	1981	1982	1981	2764
567	20250318	095200	1970956619	1981	1982	1982	1980	1882
568	20250318	095100	1967227246	1982	1985	1985	1981	7197
569	20250318	095000	1952960154	1985	1988	1988	1984	2533
570	20250318	094900	1947932602	1988	1971	1988	1971	75240
571	20250318	094800	1799086533	1972	1971	1972	1971	2460
572	20250318	094700	1794237866	1971	1972	1972	1970	3682
573	20250318	094600	1786984201	1972	1970	1972	1969	5018
574	20250318	094500	1777097207	1970	1972	1972	1970	2149
575	20250318	094400	1772860947	1973	1973	1973	1968	17481
576	20250318	094300	1738451684	1974	1974	1975	1970	10976
577	20250318	094200	1716818546	1975	1973	1975	1973	3006
578	20250318	094100	1710886197	1973	1974	1974	1971	16247
579	20250318	094000	1678850863	1974	1973	1975	1973	2497
580	20250318	093900	1673924124	1974	1972	1975	1972	12836
581	20250318	093800	1648591492	1973	1974	1975	1972	5154
582	20250318	093700	1638423009	1974	1973	1974	1972	13572
583	20250318	093600	1611647107	1974	1974	1975	1974	3911
584	20250318	093500	1603926790	1974	1974	1974	1972	5493
585	20250318	093400	1593086464	1975	1970	1976	1970	31024
586	20250318	093300	1531870014	1971	1971	1971	1969	3331
587	20250318	093200	1525305839	1969	1972	1972	1968	2949
588	20250318	093100	1519497750	1972	1970	1972	1970	4179
589	20250318	093000	1511259632	1972	1970	1973	1967	15062
590	20250318	092900	1481607004	1973	1972	1973	1972	16365
591	20250318	092800	1449323509	1973	1969	1973	1968	59156
592	20250318	092700	1332799120	1968	1968	1970	1967	23031
593	20250318	092600	1287460968	1966	1966	1968	1966	9696
594	20250318	092500	1268392311	1966	1963	1966	1956	24401
595	20250318	092400	1220532203	1963	1964	1964	1960	27551
596	20250318	092300	1166485560	1964	1966	1966	1964	6120
597	20250318	092200	1154465313	1966	1963	1966	1963	10455
598	20250318	092100	1133933704	1962	1963	1963	1961	3896
599	20250318	092000	1126288606	1963	1966	1966	1962	11203
600	20250318	091900	1104283918	1965	1967	1967	1965	11689
601	20250318	091800	1081308678	1968	1965	1968	1965	12533
602	20250318	091700	1056668111	1966	1968	1968	1966	5674
603	20250318	091600	1045508080	1967	1965	1968	1965	3790
604	20250318	091500	1038056150	1964	1971	1971	1964	27297
605	20250318	091400	984332806	1971	1974	1975	1969	35663
606	20250318	091300	914047437	1974	1970	1974	1968	9343
607	20250318	091200	895628646	1970	1972	1974	1970	25412
608	20250318	091100	845503394	1974	1961	1974	1961	14753
609	20250318	091000	816477065	1960	1956	1960	1954	35187
610	20250318	090900	747590083	1957	1958	1959	1954	7818
611	20250318	090800	732296198	1957	1950	1958	1943	43365
612	20250318	090700	647800880	1950	1943	1950	1942	32120
613	20250318	090600	585344118	1943	1944	1945	1940	42965
614	20250318	090500	501906627	1944	1951	1951	1943	35560
615	20250318	090400	432745740	1950	1955	1959	1950	75241
616	20250318	090300	285848901	1955	1960	1960	1955	21637
617	20250318	090200	243504275	1959	1964	1967	1959	72962
618	20250318	090100	100327267	1964	1975	1975	1963	24122
619	20250318	090000	52887494	1975	1974	1976	1969	26796