KissMeData/113810/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	201900	2966578025	1912	1912	1912	1912	19737
3	20250312	201800	2966578025	1912	1912	1912	1912	0
4	20250312	201700	2966578025	1912	1912	1912	1912	0
5	20250312	201600	2966578025	1912	1912	1912	1912	0
6	20250312	201500	2966578025	1912	1912	1912	1912	0
7	20250312	201400	2966578025	1912	1912	1912	1912	0
8	20250312	201300	2966578025	1912	1912	1912	1912	0
9	20250312	201200	2966578025	1912	1912	1912	1912	0
10	20250312	201100	2966578025	1912	1912	1912	1912	0
11	20250312	201000	2966578025	1912	1912	1912	1912	0
12	20250312	200900	2966578025	1912	1912	1912	1912	0
13	20250312	200800	2966578025	1912	1912	1912	1912	0
14	20250312	200700	2966578025	1912	1912	1912	1912	0
15	20250312	200600	2966578025	1912	1912	1912	1912	0
16	20250312	200500	2966578025	1912	1912	1912	1912	0
17	20250312	200400	2966578025	1912	1912	1912	1912	0
18	20250312	200300	2966578025	1912	1912	1912	1912	0
19	20250312	200200	2966578025	1912	1912	1912	1912	0
20	20250312	200100	2966578025	1912	1912	1912	1912	0
21	20250312	200000	2966578025	1912	1912	1912	1912	0
22	20250312	195900	2966578025	1912	1912	1912	1912	0
23	20250312	195800	2966578025	1912	1912	1912	1912	0
24	20250312	195700	2966578025	1912	1912	1912	1912	0
25	20250312	195600	2966578025	1912	1912	1912	1912	0
26	20250312	195500	2966578025	1912	1912	1912	1912	0
27	20250312	195400	2966578025	1912	1912	1912	1912	0
28	20250312	195300	2966578025	1912	1912	1912	1912	0
29	20250312	195200	2966578025	1912	1912	1912	1912	0
30	20250312	195100	2966578025	1912	1912	1912	1912	0
31	20250312	195000	2966578025	1912	1912	1912	1912	0
32	20250312	194900	2966578025	1912	1912	1912	1912	19737
33	20250312	194800	2966578025	1912	1912	1912	1912	0
34	20250312	194700	2966578025	1912	1912	1912	1912	0
35	20250312	194600	2966578025	1912	1912	1912	1912	0
36	20250312	194500	2966578025	1912	1912	1912	1912	0
37	20250312	194400	2966578025	1912	1912	1912	1912	0
38	20250312	194300	2966578025	1912	1912	1912	1912	0
39	20250312	194200	2966578025	1912	1912	1912	1912	0
40	20250312	194100	2966578025	1912	1912	1912	1912	0
41	20250312	194000	2966578025	1912	1912	1912	1912	0
42	20250312	193900	2966578025	1912	1912	1912	1912	0
43	20250312	193800	2966578025	1912	1912	1912	1912	0
44	20250312	193700	2966578025	1912	1912	1912	1912	0
45	20250312	193600	2966578025	1912	1912	1912	1912	0
46	20250312	193500	2966578025	1912	1912	1912	1912	0
47	20250312	193400	2966578025	1912	1912	1912	1912	0
48	20250312	193300	2966578025	1912	1912	1912	1912	0
49	20250312	193200	2966578025	1912	1912	1912	1912	0
50	20250312	193100	2966578025	1912	1912	1912	1912	0
51	20250312	193000	2966578025	1912	1912	1912	1912	0
52	20250312	192900	2966578025	1912	1912	1912	1912	0
53	20250312	192800	2966578025	1912	1912	1912	1912	0
54	20250312	192700	2966578025	1912	1912	1912	1912	0
55	20250312	192600	2966578025	1912	1912	1912	1912	0
56	20250312	192500	2966578025	1912	1912	1912	1912	0
57	20250312	192400	2966578025	1912	1912	1912	1912	0
58	20250312	192300	2966578025	1912	1912	1912	1912	0
59	20250312	192200	2966578025	1912	1912	1912	1912	0
60	20250312	192100	2966578025	1912	1912	1912	1912	0
61	20250312	192000	2966578025	1912	1912	1912	1912	0
62	20250312	191900	2966578025	1912	1912	1912	1912	19737
63	20250312	191800	2966578025	1912	1912	1912	1912	0
64	20250312	191700	2966578025	1912	1912	1912	1912	0
65	20250312	191600	2966578025	1912	1912	1912	1912	0
66	20250312	191500	2966578025	1912	1912	1912	1912	0
67	20250312	191400	2966578025	1912	1912	1912	1912	0
68	20250312	191300	2966578025	1912	1912	1912	1912	0
69	20250312	191200	2966578025	1912	1912	1912	1912	0
70	20250312	191100	2966578025	1912	1912	1912	1912	0
71	20250312	191000	2966578025	1912	1912	1912	1912	0
72	20250312	190900	2966578025	1912	1912	1912	1912	0
73	20250312	190800	2966578025	1912	1912	1912	1912	0
74	20250312	190700	2966578025	1912	1912	1912	1912	0
75	20250312	190600	2966578025	1912	1912	1912	1912	0
76	20250312	190500	2966578025	1912	1912	1912	1912	0
77	20250312	190400	2966578025	1912	1912	1912	1912	0
78	20250312	190300	2966578025	1912	1912	1912	1912	0
79	20250312	190200	2966578025	1912	1912	1912	1912	0
80	20250312	190100	2966578025	1912	1912	1912	1912	0
81	20250312	190000	2966578025	1912	1912	1912	1912	0
82	20250312	185900	2966578025	1912	1912	1912	1912	0
83	20250312	185800	2966578025	1912	1912	1912	1912	0
84	20250312	185700	2966578025	1912	1912	1912	1912	0
85	20250312	185600	2966578025	1912	1912	1912	1912	0
86	20250312	185500	2966578025	1912	1912	1912	1912	0
87	20250312	185400	2966578025	1912	1912	1912	1912	0
88	20250312	185300	2966578025	1912	1912	1912	1912	0
89	20250312	185200	2966578025	1912	1912	1912	1912	0
90	20250312	185100	2966578025	1912	1912	1912	1912	0
91	20250312	185000	2966578025	1912	1912	1912	1912	0
92	20250312	184900	2966578025	1912	1912	1912	1912	19737
93	20250312	184800	2966578025	1912	1912	1912	1912	0
94	20250312	184700	2966578025	1912	1912	1912	1912	0
95	20250312	184600	2966578025	1912	1912	1912	1912	0
96	20250312	184500	2966578025	1912	1912	1912	1912	0
97	20250312	184400	2966578025	1912	1912	1912	1912	0
98	20250312	184300	2966578025	1912	1912	1912	1912	0
99	20250312	184200	2966578025	1912	1912	1912	1912	0
100	20250312	184100	2966578025	1912	1912	1912	1912	0
101	20250312	184000	2966578025	1912	1912	1912	1912	0
102	20250312	183900	2966578025	1912	1912	1912	1912	0
103	20250312	183800	2966578025	1912	1912	1912	1912	0
104	20250312	183700	2966578025	1912	1912	1912	1912	0
105	20250312	183600	2966578025	1912	1912	1912	1912	0
106	20250312	183500	2966578025	1912	1912	1912	1912	0
107	20250312	183400	2966578025	1912	1912	1912	1912	0
108	20250312	183300	2966578025	1912	1912	1912	1912	0
109	20250312	183200	2966578025	1912	1912	1912	1912	0
110	20250312	183100	2966578025	1912	1912	1912	1912	0
111	20250312	183000	2966578025	1912	1912	1912	1912	0
112	20250312	182900	2966578025	1912	1912	1912	1912	0
113	20250312	182800	2966578025	1912	1912	1912	1912	0
114	20250312	182700	2966578025	1912	1912	1912	1912	0
115	20250312	182600	2966578025	1912	1912	1912	1912	0
116	20250312	182500	2966578025	1912	1912	1912	1912	0
117	20250312	182400	2966578025	1912	1912	1912	1912	0
118	20250312	182300	2966578025	1912	1912	1912	1912	0
119	20250312	182200	2966578025	1912	1912	1912	1912	0
120	20250312	182100	2966578025	1912	1912	1912	1912	0
121	20250312	182000	2966578025	1912	1912	1912	1912	0
122	20250312	181900	2966578025	1912	1912	1912	1912	19737
123	20250312	181800	2966578025	1912	1912	1912	1912	0
124	20250312	181700	2966578025	1912	1912	1912	1912	0
125	20250312	181600	2966578025	1912	1912	1912	1912	0
126	20250312	181500	2966578025	1912	1912	1912	1912	0
127	20250312	181400	2966578025	1912	1912	1912	1912	0
128	20250312	181300	2966578025	1912	1912	1912	1912	0
129	20250312	181200	2966578025	1912	1912	1912	1912	0
130	20250312	181100	2966578025	1912	1912	1912	1912	0
131	20250312	181000	2966578025	1912	1912	1912	1912	0
132	20250312	180900	2966578025	1912	1912	1912	1912	0
133	20250312	180800	2966578025	1912	1912	1912	1912	0
134	20250312	180700	2966578025	1912	1912	1912	1912	0
135	20250312	180600	2966578025	1912	1912	1912	1912	0
136	20250312	180500	2966578025	1912	1912	1912	1912	0
137	20250312	180400	2966578025	1912	1912	1912	1912	0
138	20250312	180300	2966578025	1912	1912	1912	1912	0
139	20250312	180200	2966578025	1912	1912	1912	1912	0
140	20250312	180100	2966578025	1912	1912	1912	1912	0
141	20250312	180000	2966578025	1912	1912	1912	1912	0
142	20250312	175900	2966578025	1912	1912	1912	1912	0
143	20250312	175800	2966578025	1912	1912	1912	1912	0
144	20250312	175700	2966578025	1912	1912	1912	1912	0
145	20250312	175600	2966578025	1912	1912	1912	1912	0
146	20250312	175500	2966578025	1912	1912	1912	1912	0
147	20250312	175400	2966578025	1912	1912	1912	1912	0
148	20250312	175300	2966578025	1912	1912	1912	1912	0
149	20250312	175200	2966578025	1912	1912	1912	1912	0
150	20250312	175100	2966578025	1912	1912	1912	1912	0
151	20250312	175000	2966578025	1912	1912	1912	1912	0
152	20250312	174900	2966578025	1912	1912	1912	1912	19737
153	20250312	174800	2966578025	1912	1912	1912	1912	0
154	20250312	174700	2966578025	1912	1912	1912	1912	0
155	20250312	174600	2966578025	1912	1912	1912	1912	0
156	20250312	174500	2966578025	1912	1912	1912	1912	0
157	20250312	174400	2966578025	1912	1912	1912	1912	0
158	20250312	174300	2966578025	1912	1912	1912	1912	0
159	20250312	174200	2966578025	1912	1912	1912	1912	0
160	20250312	174100	2966578025	1912	1912	1912	1912	0
161	20250312	174000	2966578025	1912	1912	1912	1912	0
162	20250312	173900	2966578025	1912	1912	1912	1912	0
163	20250312	173800	2966578025	1912	1912	1912	1912	0
164	20250312	173700	2966578025	1912	1912	1912	1912	0
165	20250312	173600	2966578025	1912	1912	1912	1912	0
166	20250312	173500	2966578025	1912	1912	1912	1912	0
167	20250312	173400	2966578025	1912	1912	1912	1912	0
168	20250312	173300	2966578025	1912	1912	1912	1912	0
169	20250312	173200	2966578025	1912	1912	1912	1912	0
170	20250312	173100	2966578025	1912	1912	1912	1912	0
171	20250312	173000	2966578025	1912	1912	1912	1912	0
172	20250312	172900	2966578025	1912	1912	1912	1912	0
173	20250312	172800	2966578025	1912	1912	1912	1912	0
174	20250312	172700	2966578025	1912	1912	1912	1912	0
175	20250312	172600	2966578025	1912	1912	1912	1912	0
176	20250312	172500	2966578025	1912	1912	1912	1912	0
177	20250312	172400	2966578025	1912	1912	1912	1912	0
178	20250312	172300	2966578025	1912	1912	1912	1912	0
179	20250312	172200	2966578025	1912	1912	1912	1912	0
180	20250312	172100	2966578025	1912	1912	1912	1912	0
181	20250312	172000	2966578025	1912	1912	1912	1912	0
182	20250312	171900	2966578025	1912	1912	1912	1912	19737
183	20250312	171800	2966578025	1912	1912	1912	1912	0
184	20250312	171700	2966578025	1912	1912	1912	1912	0
185	20250312	171600	2966578025	1912	1912	1912	1912	0
186	20250312	171500	2966578025	1912	1912	1912	1912	0
187	20250312	171400	2966578025	1912	1912	1912	1912	0
188	20250312	171300	2966578025	1912	1912	1912	1912	0
189	20250312	171200	2966578025	1912	1912	1912	1912	0
190	20250312	171100	2966578025	1912	1912	1912	1912	0
191	20250312	171000	2966578025	1912	1912	1912	1912	0
192	20250312	170900	2966578025	1912	1912	1912	1912	0
193	20250312	170800	2966578025	1912	1912	1912	1912	0
194	20250312	170700	2966578025	1912	1912	1912	1912	0
195	20250312	170600	2966578025	1912	1912	1912	1912	0
196	20250312	170500	2966578025	1912	1912	1912	1912	0
197	20250312	170400	2966578025	1912	1912	1912	1912	0
198	20250312	170300	2966578025	1912	1912	1912	1912	0
199	20250312	170200	2966578025	1912	1912	1912	1912	0
200	20250312	170100	2966578025	1912	1912	1912	1912	0
201	20250312	170000	2966578025	1912	1912	1912	1912	0
202	20250312	165900	2966578025	1912	1912	1912	1912	0
203	20250312	165800	2966578025	1912	1912	1912	1912	0
204	20250312	165700	2966578025	1912	1912	1912	1912	0
205	20250312	165600	2966578025	1912	1912	1912	1912	0
206	20250312	165500	2966578025	1912	1912	1912	1912	0
207	20250312	165400	2966578025	1912	1912	1912	1912	0
208	20250312	165300	2966578025	1912	1912	1912	1912	0
209	20250312	165200	2966578025	1912	1912	1912	1912	0
210	20250312	165100	2966578025	1912	1912	1912	1912	0
211	20250312	165000	2966578025	1912	1912	1912	1912	0
212	20250312	164900	2966578025	1912	1912	1912	1912	19737
213	20250312	164800	2966578025	1912	1912	1912	1912	0
214	20250312	164700	2966578025	1912	1912	1912	1912	0
215	20250312	164600	2966578025	1912	1912	1912	1912	0
216	20250312	164500	2966578025	1912	1912	1912	1912	0
217	20250312	164400	2966578025	1912	1912	1912	1912	0
218	20250312	164300	2966578025	1912	1912	1912	1912	0
219	20250312	164200	2966578025	1912	1912	1912	1912	0
220	20250312	164100	2966578025	1912	1912	1912	1912	0
221	20250312	164000	2966578025	1912	1912	1912	1912	0
222	20250312	163900	2966578025	1912	1912	1912	1912	0
223	20250312	163800	2966578025	1912	1912	1912	1912	0
224	20250312	163700	2966578025	1912	1912	1912	1912	0
225	20250312	163600	2966578025	1912	1912	1912	1912	0
226	20250312	163500	2966578025	1912	1912	1912	1912	0
227	20250312	163400	2966578025	1912	1912	1912	1912	0
228	20250312	163300	2966578025	1912	1912	1912	1912	0
229	20250312	163200	2966578025	1912	1912	1912	1912	0
230	20250312	163100	2966578025	1912	1912	1912	1912	0
231	20250312	163000	2966578025	1912	1912	1912	1912	0
232	20250312	162900	2966578025	1912	1912	1912	1912	0
233	20250312	162800	2966578025	1912	1912	1912	1912	0
234	20250312	162700	2966578025	1912	1912	1912	1912	0
235	20250312	162600	2966578025	1912	1912	1912	1912	0
236	20250312	162500	2966578025	1912	1912	1912	1912	0
237	20250312	162400	2966578025	1912	1912	1912	1912	0
238	20250312	162300	2966578025	1912	1912	1912	1912	0
239	20250312	162200	2966578025	1912	1912	1912	1912	0
240	20250312	162100	2966578025	1912	1912	1912	1912	0
241	20250312	162000	2966578025	1912	1912	1912	1912	0
242	20250312	161900	2966578025	1912	1912	1912	1912	19737
243	20250312	161800	2966578025	1912	1912	1912	1912	0
244	20250312	161700	2966578025	1912	1912	1912	1912	0
245	20250312	161600	2966578025	1912	1912	1912	1912	0
246	20250312	161500	2966578025	1912	1912	1912	1912	0
247	20250312	161400	2966578025	1912	1912	1912	1912	0
248	20250312	161300	2966578025	1912	1912	1912	1912	0
249	20250312	161200	2966578025	1912	1912	1912	1912	0
250	20250312	161100	2966578025	1912	1912	1912	1912	0
251	20250312	161000	2966578025	1912	1912	1912	1912	0
252	20250312	160900	2966578025	1912	1912	1912	1912	0
253	20250312	160800	2966578025	1912	1912	1912	1912	0
254	20250312	160700	2966578025	1912	1912	1912	1912	0
255	20250312	160600	2966578025	1912	1912	1912	1912	0
256	20250312	160500	2966578025	1912	1912	1912	1912	0
257	20250312	160400	2966578025	1912	1912	1912	1912	0
258	20250312	160300	2966578025	1912	1912	1912	1912	0
259	20250312	160200	2966578025	1912	1912	1912	1912	0
260	20250312	160100	2966578025	1912	1912	1912	1912	0
261	20250312	160000	2966578025	1912	1912	1912	1912	0
262	20250312	155900	2966578025	1912	1912	1912	1912	0
263	20250312	155800	2966578025	1912	1912	1912	1912	0
264	20250312	155700	2966578025	1912	1912	1912	1912	0
265	20250312	155600	2966578025	1912	1912	1912	1912	0
266	20250312	155500	2966578025	1912	1912	1912	1912	0
267	20250312	155400	2966578025	1912	1912	1912	1912	0
268	20250312	155300	2966578025	1912	1912	1912	1912	0
269	20250312	155200	2966578025	1912	1912	1912	1912	0
270	20250312	155100	2966578025	1912	1912	1912	1912	0
271	20250312	155000	2966578025	1912	1912	1912	1912	0
272	20250312	154900	2966578025	1912	1912	1912	1912	19737
273	20250312	154800	2966578025	1912	1912	1912	1912	0
274	20250312	154700	2966578025	1912	1912	1912	1912	0
275	20250312	154600	2966578025	1912	1912	1912	1912	0
276	20250312	154500	2966578025	1912	1912	1912	1912	0
277	20250312	154400	2966578025	1912	1912	1912	1912	0
278	20250312	154300	2966578025	1912	1912	1912	1912	0
279	20250312	154200	2966578025	1912	1912	1912	1912	0
280	20250312	154100	2966578025	1912	1912	1912	1912	0
281	20250312	154000	2966578025	1912	1912	1912	1912	0
282	20250312	153900	2966578025	1912	1912	1912	1912	0
283	20250312	153800	2966578025	1912	1912	1912	1912	0
284	20250312	153700	2966578025	1912	1912	1912	1912	0
285	20250312	153600	2966578025	1912	1912	1912	1912	0
286	20250312	153500	2966578025	1912	1912	1912	1912	0
287	20250312	153400	2966578025	1912	1912	1912	1912	0
288	20250312	153300	2966578025	1912	1912	1912	1912	0
289	20250312	153200	2966578025	1912	1912	1912	1912	0
290	20250312	153100	2966578025	1912	1912	1912	1912	0
291	20250312	153000	2966578025	1912	1912	1912	1912	19737
292	20250312	152900	2928840881	1925	1925	1925	1925	0
293	20250312	152800	2928840881	1925	1925	1925	1925	0
294	20250312	152700	2928840881	1925	1925	1925	1925	0
295	20250312	152600	2928840881	1925	1925	1925	1925	0
296	20250312	152500	2928840881	1925	1925	1925	1925	0
297	20250312	152400	2928840881	1925	1925	1925	1925	0
298	20250312	152300	2928840881	1925	1925	1925	1925	0
299	20250312	152200	2928840881	1925	1925	1925	1925	0
300	20250312	152100	2928840881	1925	1925	1925	1925	0
301	20250312	152000	2928840881	1925	1925	1925	1925	0
302	20250312	151900	2928840881	1925	1921	1925	1921	2483
303	20250312	151800	2924064318	1923	1921	1923	1921	6177
304	20250312	151700	2912195214	1920	1921	1921	1920	2862
305	20250312	151600	2906699750	1921	1921	1921	1919	2454
306	20250312	151500	2901988059	1921	1919	1922	1918	5424
307	20250312	151400	2891573299	1919	1913	1919	1913	5212
308	20250312	151300	2881592715	1913	1916	1916	1913	450
309	20250312	151200	2880731832	1911	1916	1916	1911	310
310	20250312	151100	2880139372	1916	1911	1916	1910	709
311	20250312	151000	2878784377	1911	1910	1911	1904	101
312	20250312	150900	2878591818	1917	1909	1917	1909	2003
313	20250312	150800	2874757930	1909	1908	1909	1908	260
314	20250312	150700	2874261710	1908	1914	1915	1908	752
315	20250312	150600	2872824492	1916	1915	1917	1911	456
316	20250312	150500	2871950795	1916	1912	1916	1907	1067
317	20250312	150400	2869914605	1914	1919	1921	1900	30555
318	20250312	150300	2811743821	1918	1908	1918	1902	6639
319	20250312	150200	2799038377	1905	1916	1919	1905	6037
320	20250312	150100	2787502151	1917	1913	1917	1912	6007
321	20250312	150000	2776007267	1913	1913	1913	1912	3936
322	20250312	145900	2768477707	1911	1919	1919	1911	906
323	20250312	145800	2766746326	1909	1911	1919	1909	2826
324	20250312	145700	2761347221	1910	1916	1916	1910	2115
325	20250312	145600	2757299782	1922	1923	1923	1915	3383
326	20250312	145500	2750811924	1923	1923	1924	1915	1120
327	20250312	145400	2748658448	1923	1923	1923	1923	32
328	20250312	145300	2748596912	1927	1911	1927	1905	6016
329	20250312	145200	2737079218	1905	1919	1919	1903	14625
330	20250312	145100	2709141937	1921	1929	1929	1921	1256
331	20250312	145000	2706724040	1930	1927	1930	1927	1278
332	20250312	144900	2704260233	1927	1924	1928	1923	829
333	20250312	144800	2702662966	1928	1929	1934	1927	5227
334	20250312	144700	2692565838	1919	1932	1934	1919	1049
335	20250312	144600	2690545727	1917	1922	1934	1917	5161
336	20250312	144500	2680632612	1935	1922	1935	1922	964
337	20250312	144400	2678775046	1922	1935	1935	1912	19717
338	20250312	144300	2640852504	1938	1938	1938	1938	16
339	20250312	144200	2640821496	1940	1940	1940	1935	1466
340	20250312	144100	2637979951	1940	1948	1948	1940	401
341	20250312	144000	2637202003	1940	1948	1948	1940	3717
342	20250312	143900	2629984965	1948	1948	1948	1948	391
343	20250312	143800	2629223297	1949	1949	1949	1949	75
344	20250312	143700	2629077122	1949	1948	1949	1948	353
345	20250312	143600	2628389168	1948	1947	1948	1944	1083
346	20250312	143500	2626281997	1948	1948	1948	1948	387
347	20250312	143400	2625528121	1948	1943	1948	1943	1850
348	20250312	143300	2621926678	1936	1936	1936	1936	100
349	20250312	143200	2621733078	1943	1945	1945	1936	2475
350	20250312	143100	2616928300	1945	1945	1945	1945	468
351	20250312	143000	2616018040	1945	1943	1945	1943	2173
352	20250312	142900	2611793762	1942	1942	1942	1936	2007
353	20250312	142800	2607901705	1937	1936	1940	1936	780
354	20250312	142700	2606391274	1936	1940	1942	1936	6015
355	20250312	142600	2594731671	1940	1942	1942	1940	1659
356	20250312	142500	2591513127	1943	1942	1943	1942	5432
357	20250312	142400	2580959251	1937	1937	1942	1937	1088
358	20250312	142300	2578849970	1937	1936	1937	1936	288
359	20250312	142200	2578292397	1936	1944	1944	1936	375
360	20250312	142100	2577563414	1944	1943	1944	1943	67
361	20250312	142000	2577433225	1944	1944	1944	1944	1
362	20250312	141900	2577431281	1934	1944	1944	1934	1217
363	20250312	141800	2575073933	1945	1934	1945	1932	690
364	20250312	141700	2573739288	1950	1950	1950	1950	0
365	20250312	141600	2573739288	1950	1935	1950	1935	11092
366	20250312	141500	2552260749	1936	1935	1936	1926	8520
367	20250312	141400	2535825799	1929	1947	1950	1928	13023
368	20250312	141300	2510596371	1950	1953	1953	1947	5270
369	20250312	141200	2500322528	1956	1950	1957	1949	3757
370	20250312	141100	2492990301	1955	1953	1958	1950	2556
371	20250312	141000	2487989855	1958	1958	1958	1958	1410
372	20250312	140900	2485229075	1958	1950	1958	1950	117
373	20250312	140800	2485000877	1957	1955	1957	1955	2352
374	20250312	140700	2480400101	1955	1953	1955	1953	3300
375	20250312	140600	2473948629	1953	1953	1953	1953	1278
376	20250312	140500	2471452695	1953	1953	1953	1952	1555
377	20250312	140400	2468416694	1955	1955	1955	1952	880
378	20250312	140300	2466698482	1954	1954	1954	1952	154
379	20250312	140200	2466397568	1952	1952	1952	1952	0
380	20250312	140100	2466397568	1952	1954	1954	1952	1020
381	20250312	140000	2464404968	1954	1954	1955	1954	2412
382	20250312	135900	2459691829	1954	1952	1954	1952	3577
383	20250312	135800	2452705185	1952	1952	1952	1952	2405
384	20250312	135700	2448010625	1950	1949	1950	1949	682
385	20250312	135600	2446681275	1949	1949	1949	1949	3
386	20250312	135500	2446675428	1950	1950	1950	1950	366
387	20250312	135400	2445961728	1950	1950	1950	1950	6
388	20250312	135300	2445950028	1950	1950	1950	1950	369
389	20250312	135200	2445230478	1942	1942	1942	1942	200
390	20250312	135100	2444842078	1941	1952	1952	1941	1605
391	20250312	135000	2441720366	1953	1953	1954	1953	555
392	20250312	134900	2440636084	1956	1957	1957	1956	1431
393	20250312	134800	2437835686	1957	1956	1957	1956	2360
394	20250312	134700	2433217476	1956	1956	1956	1956	40
395	20250312	134600	2433139236	1956	1956	1956	1956	0
396	20250312	134500	2433139236	1956	1945	1956	1945	3115
397	20250312	134400	2427054837	1949	1945	1949	1945	832
398	20250312	134300	2425436469	1945	1945	1945	1945	0
399	20250312	134200	2425436469	1945	1945	1945	1945	94
400	20250312	134100	2425253639	1935	1940	1950	1935	1004
401	20250312	134000	2423309745	1951	1950	1951	1950	539
402	20250312	133900	2422258638	1950	1947	1950	1947	809
403	20250312	133800	2420682006	1947	1934	1947	1934	1001
404	20250312	133700	2418733956	1946	1946	1946	1946	366
405	20250312	133600	2418021720	1948	1932	1948	1932	1045
406	20250312	133500	2415988988	1942	1940	1942	1940	1302
407	20250312	133400	2413462706	1940	1932	1940	1932	451
408	20250312	133300	2412588278	1932	1932	1932	1932	1450
409	20250312	133200	2409786878	1942	1939	1942	1939	1587
410	20250312	133100	2406708400	1932	1933	1933	1932	610
411	20250312	133000	2405529809	1942	1942	1942	1942	1
412	20250312	132900	2405527867	1931	1943	1943	1931	365
413	20250312	132800	2404818684	1945	1945	1945	1945	1
414	20250312	132700	2404816739	1930	1944	1946	1925	3715
415	20250312	132600	2397648549	1934	1938	1938	1931	5632
416	20250312	132500	2386755700	1939	1946	1946	1938	1164
417	20250312	132400	2384498952	1946	1941	1946	1939	3566
418	20250312	132300	2377581144	1940	1942	1942	1940	7000
419	20250312	132200	2363997021	1941	1941	1941	1941	6
420	20250312	132100	2363985375	1950	1950	1950	1950	366
421	20250312	132000	2363271675	1949	1941	1949	1940	1223
422	20250312	131900	2360895046	1950	1950	1950	1950	372
423	20250312	131800	2360169646	1941	1948	1950	1941	3053
424	20250312	131700	2354230860	1948	1951	1951	1948	947
425	20250312	131600	2352384723	1951	1958	1958	1951	473
426	20250312	131500	2351458918	1958	1958	1958	1958	0
427	20250312	131400	2351458918	1958	1959	1959	1958	385
428	20250312	131300	2350704722	1951	1952	1952	1951	811
429	20250312	131200	2349122216	1952	1956	1956	1952	213
430	20250312	131100	2348705988	1956	1956	1956	1956	366
431	20250312	131000	2347990092	1952	1952	1955	1952	463
432	20250312	130900	2347085944	1952	1952	1952	1952	205
433	20250312	130800	2346685784	1952	1952	1952	1952	371
434	20250312	130700	2345961592	1951	1952	1952	1951	1677
435	20250312	130600	2342688089	1960	1959	1960	1959	721
436	20250312	130500	2341275029	1960	1959	1960	1959	248
437	20250312	130400	2340789049	1960	1960	1960	1960	0
438	20250312	130300	2340789049	1960	1959	1960	1959	374
439	20250312	130200	2340056375	1960	1959	1960	1959	213
440	20250312	130100	2339639095	1961	1961	1961	1961	0
441	20250312	130000	2339639095	1961	1956	1961	1950	525
442	20250312	125900	2338610580	1954	1941	1954	1940	19691
443	20250312	125800	2300408635	1941	1955	1955	1941	7220
444	20250312	125700	2286320473	1956	1958	1958	1956	4164
445	20250312	125600	2278170373	1957	1960	1960	1957	700
446	20250312	125500	2276799873	1960	1962	1962	1955	9338
447	20250312	125400	2258499073	1962	1966	1967	1962	7622
448	20250312	125300	2243527187	1967	1967	1967	1967	391
449	20250312	125200	2242758090	1967	1967	1969	1967	2845
450	20250312	125100	2237161945	1971	1966	1971	1966	32
451	20250312	125000	2237098936	1966	1969	1970	1965	3879
452	20250312	124900	2229470097	1970	1970	1970	1970	1
453	20250312	124800	2229468127	1970	1969	1970	1969	3131
454	20250312	124700	2223302106	1968	1967	1968	1966	7291
455	20250312	124600	2208966595	1969	1969	1969	1969	0
456	20250312	124500	2208966595	1969	1970	1970	1969	1091
457	20250312	124400	2206817326	1970	1970	1970	1970	0
458	20250312	124300	2206817326	1970	1970	1970	1970	1504
459	20250312	124200	2203854446	1970	1969	1970	1969	3519
460	20250312	124100	2196924797	1970	1972	1972	1970	26
461	20250312	124000	2196873560	1969	1969	1969	1969	1458
462	20250312	123900	2194002758	1969	1973	1973	1969	375
463	20250312	123800	2193264352	1973	1972	1973	1972	515
464	20250312	123700	2192248752	1972	1972	1972	1972	854
465	20250312	123600	2190564664	1969	1969	1969	1969	1234
466	20250312	123500	2188134918	1969	1972	1972	1969	1033
467	20250312	123400	2186099705	1973	1963	1973	1963	3056
468	20250312	123300	2180079829	1963	1963	1963	1963	884
469	20250312	123200	2178344537	1963	1970	1970	1963	869
470	20250312	123100	2176636135	1963	1964	1964	1963	301
471	20250312	123000	2176045261	1963	1963	1963	1963	480
472	20250312	122900	2175103021	1970	1970	1970	1970	366
473	20250312	122800	2174382001	1970	1970	1970	1970	1
474	20250312	122700	2174380031	1961	1965	1965	1961	7610
475	20250312	122600	2159430854	1965	1965	1970	1965	2917
476	20250312	122500	2153697119	1965	1970	1970	1965	940
477	20250312	122400	2151849071	1970	1970	1977	1970	718
478	20250312	122300	2150432079	1977	1975	1977	1975	4617
479	20250312	122200	2141313502	1975	1966	1975	1966	4560
480	20250312	122100	2132343267	1966	1965	1966	1965	1815
481	20250312	122000	2128776060	1966	1966	1967	1965	1091
482	20250312	121900	2126631280	1966	1973	1973	1966	1847
483	20250312	121800	2122995590	1971	1969	1973	1969	398
484	20250312	121700	2122211524	1969	1969	1969	1969	20
485	20250312	121600	2122172144	1969	1972	1972	1969	2511
486	20250312	121500	2117224822	1972	1972	1972	1972	466
487	20250312	121400	2116305870	1973	1973	1973	1972	2522
488	20250312	121300	2111330264	1975	1974	1975	1974	1002
489	20250312	121200	2109351849	1979	1979	1979	1979	1
490	20250312	121100	2109349870	1979	1979	1979	1979	366
491	20250312	121000	2108625556	1974	1975	1975	1974	432
492	20250312	120900	2107772786	1974	1978	1980	1974	3513
493	20250312	120800	2100831267	1978	1977	1978	1977	13
494	20250312	120700	2100805563	1975	1976	1976	1975	4031
495	20250312	120600	2092843995	1980	1981	1982	1976	1307
496	20250312	120500	2090257762	1981	1981	1981	1981	375
497	20250312	120400	2089514887	1981	1981	1982	1980	104
498	20250312	120300	2089308856	1981	1981	1981	1981	281
499	20250312	120200	2088752195	1981	1981	1981	1981	0
500	20250312	120100	2088752195	1981	1976	1981	1976	595
501	20250312	120000	2087576375	1981	1975	1981	1975	641
502	20250312	115900	2086308200	1981	1981	1981	1981	50
503	20250312	115800	2086209150	1982	1982	1982	1982	366
504	20250312	115700	2085483738	1975	1975	1975	1975	63
505	20250312	115600	2085359313	1975	1977	1977	1975	1820
506	20250312	115500	2081764499	1981	1979	1983	1977	2052
507	20250312	115400	2077701423	1980	1983	1983	1980	1196
508	20250312	115300	2075331264	1983	1987	1987	1983	940
509	20250312	115200	2073464566	1985	1985	1985	1982	929
510	20250312	115100	2071620534	1983	1983	1985	1983	1395
511	20250312	115000	2068851495	1981	1977	1981	1977	2563
512	20250312	114900	2063777666	1979	1979	1979	1979	1
513	20250312	114800	2063775687	1979	1979	1979	1979	0
514	20250312	114700	2063775687	1979	1979	1980	1979	1176
515	20250312	114600	2061447504	1979	1975	1979	1975	118
516	20250312	114500	2061214182	1975	1980	1980	1974	1911
517	20250312	114400	2057437462	1980	1980	1980	1975	2738
518	20250312	114300	2052026507	1981	1985	1985	1981	5674
519	20250312	114200	2040770333	1987	1984	1989	1984	2323
520	20250312	114100	2036158968	1984	1989	1989	1983	6795
521	20250312	114000	2022681814	1990	1985	1991	1985	16004
522	20250312	113900	1990863292	1985	1979	1985	1979	16051
523	20250312	113800	1959044329	1979	1979	1979	1972	3511
524	20250312	113700	1952102705	1979	1980	1980	1977	1725
525	20250312	113600	1948690919	1980	1980	1980	1980	1354
526	20250312	113500	1946009999	1982	1983	1983	1975	2775
527	20250312	113400	1940511698	1983	1976	1984	1975	8858
528	20250312	113300	1922975970	1984	1983	1984	1975	18953
529	20250312	113200	1885420472	1980	1983	1985	1980	1223
530	20250312	113100	1882997833	1985	1980	1985	1975	11955
531	20250312	113000	1859299308	1982	1979	1982	1978	12803
532	20250312	112900	1833958491	1978	1975	1978	1975	2357
533	20250312	112800	1829297843	1976	1974	1976	1974	6
534	20250312	112700	1829285997	1973	1975	1977	1973	3482
535	20250312	112600	1822406001	1975	1972	1976	1972	2399
536	20250312	112500	1817672176	1971	1973	1973	1971	867
537	20250312	112400	1815961885	1972	1967	1973	1960	7622
538	20250312	112300	1800963375	1962	1969	1969	1960	2647
539	20250312	112200	1795767478	1969	1962	1970	1962	633
540	20250312	112100	1794524590	1970	1962	1970	1962	467
541	20250312	112000	1793606757	1962	1964	1964	1962	2012
542	20250312	111900	1789657566	1964	1968	1972	1964	8390
543	20250312	111800	1773134140	1963	1969	1970	1962	1661
544	20250312	111700	1769867067	1970	1963	1970	1963	13216
545	20250312	111600	1743871902	1963	1963	1963	1963	369
546	20250312	111500	1743147555	1957	1957	1957	1957	133
547	20250312	111400	1742887274	1963	1957	1963	1957	275
548	20250312	111300	1742347518	1956	1968	1968	1956	1686
549	20250312	111200	1739039333	1968	1968	1969	1968	758
550	20250312	111100	1737546861	1970	1970	1970	1970	3182
551	20250312	111000	1731278321	1970	1959	1970	1959	10760
552	20250312	110900	1710116890	1959	1948	1959	1948	6259
553	20250312	110800	1697896191	1947	1946	1948	1946	4381
554	20250312	110700	1689366428	1945	1944	1945	1940	3737
555	20250312	110600	1682100094	1946	1944	1946	1944	556
556	20250312	110500	1681019050	1944	1940	1945	1940	6388
557	20250312	110400	1668609660	1941	1941	1941	1941	215
558	20250312	110300	1668192345	1941	1941	1941	1941	3678
559	20250312	110200	1661053347	1933	1933	1933	1933	1
560	20250312	110100	1661051414	1942	1933	1942	1933	1511
561	20250312	110000	1658130174	1930	1930	1930	1930	985
562	20250312	105900	1656229124	1927	1925	1927	1925	1901
563	20250312	105800	1652565923	1925	1925	1925	1925	7
564	20250312	105700	1652552448	1925	1921	1925	1921	512
565	20250312	105600	1651567048	1919	1921	1921	1919	256
566	20250312	105500	1651075512	1921	1929	1929	1921	9353
567	20250312	105400	1633065339	1929	1927	1929	1927	1064
568	20250312	105300	1631012887	1927	1929	1929	1927	2331
569	20250312	105200	1626517441	1929	1929	1929	1929	780
570	20250312	105100	1625012821	1929	1933	1933	1929	1248
571	20250312	105000	1622603971	1931	1934	1934	1931	575
572	20250312	104900	1621492598	1935	1935	1935	1935	83
573	20250312	104800	1621331993	1942	1942	1942	1942	250
574	20250312	104700	1620846493	1942	1942	1942	1942	9
575	20250312	104600	1620829015	1932	1932	1932	1932	0
576	20250312	104500	1620829015	1932	1932	1932	1932	267
577	20250312	104400	1620313171	1932	1937	1937	1932	268
578	20250312	104300	1619795390	1932	1932	1937	1932	1141
579	20250312	104200	1617585978	1932	1932	1932	1932	494
580	20250312	104100	1616631570	1932	1932	1932	1932	0
581	20250312	104000	1616631570	1932	1935	1935	1929	773
582	20250312	103900	1615138631	1940	1940	1940	1940	1758
583	20250312	103800	1611728111	1944	1944	1944	1944	1000
584	20250312	103700	1609784111	1945	1945	1945	1945	1214
585	20250312	103600	1607422881	1945	1948	1948	1945	1551
586	20250312	103500	1604406183	1948	1940	1948	1940	7541
587	20250312	103400	1589757125	1938	1944	1945	1938	414
588	20250312	103300	1588954304	1941	1938	1943	1937	5963
589	20250312	103200	1577391181	1934	1930	1937	1930	3122
590	20250312	103100	1571348136	1930	1927	1930	1927	1128
591	20250312	103000	1569171461	1926	1927	1927	1926	3685
592	20250312	102900	1562073008	1928	1928	1928	1928	356
593	20250312	102800	1561386640	1927	1926	1927	1926	800
594	20250312	102700	1559845740	1926	1930	1930	1925	1688
595	20250312	102600	1556594393	1935	1934	1935	1934	6857
596	20250312	102500	1543326203	1933	1930	1933	1930	2365
597	20250312	102400	1538761435	1926	1927	1927	1926	34
598	20250312	102300	1538695950	1926	1931	1932	1924	4111
599	20250312	102200	1530778339	1924	1927	1932	1924	4721
600	20250312	102100	1521687714	1927	1930	1930	1927	91
601	20250312	102000	1521512341	1933	1933	1933	1933	2254
602	20250312	101900	1517155359	1932	1936	1936	1932	190
603	20250312	101800	1516787869	1937	1932	1937	1932	2271
604	20250312	101700	1512395212	1932	1932	1932	1932	0
605	20250312	101600	1512395212	1932	1932	1932	1932	802
606	20250312	101500	1510845748	1923	1927	1927	1923	4094
607	20250312	101400	1502965558	1927	1935	1935	1926	8117
608	20250312	101300	1487306918	1938	1935	1938	1935	539
609	20250312	101200	1486263950	1944	1944	1944	1944	1
610	20250312	101100	1486262006	1935	1934	1935	1931	1282
611	20250312	101000	1483783094	1934	1945	1945	1934	327
612	20250312	100900	1483147090	1945	1930	1945	1928	9168
613	20250312	100800	1465439724	1930	1933	1933	1930	7444
614	20250312	100700	1451062427	1938	1946	1946	1932	5325
615	20250312	100600	1440754423	1933	1948	1948	1933	5118
616	20250312	100500	1430811445	1948	1955	1955	1948	7827
617	20250312	100400	1415540064	1955	1952	1957	1951	1860
618	20250312	100300	1411907514	1957	1957	1959	1957	294
619	20250312	100200	1411332118	1950	1965	1965	1950	18592
620	20250312	100100	1374909283	1975	1969	1975	1963	13264
621	20250312	100000	1348811166	1970	1963	1980	1963	21124
622	20250312	095900	1307063639	1967	1961	1969	1960	3804
623	20250312	095800	1299584841	1959	1960	1973	1959	16825
624	20250312	095700	1266545870	1971	1977	1977	1958	12102
625	20250312	095600	1242749558	1979	1940	1983	1940	30714
626	20250312	095500	1182734576	1940	1939	1944	1938	10147
627	20250312	095400	1163034078	1938	1935	1938	1935	913
628	20250312	095300	1161265890	1926	1931	1931	1926	5486
629	20250312	095200	1150676950	1932	1931	1932	1931	4398
630	20250312	095100	1142184385	1931	1931	1931	1927	2400
631	20250312	095000	1137553801	1930	1930	1940	1930	6754
632	20250312	094900	1124518461	1929	1938	1940	1928	4094
633	20250312	094800	1116595410	1938	1939	1939	1938	1840
634	20250312	094700	1113028536	1939	1934	1943	1934	9971
635	20250312	094600	1093695640	1933	1928	1933	1928	532
636	20250312	094500	1092668802	1928	1930	1930	1928	780
637	20250312	094400	1091164958	1930	1932	1932	1930	921
638	20250312	094300	1089386352	1932	1932	1932	1932	894
639	20250312	094200	1087659144	1931	1930	1939	1929	2667
640	20250312	094100	1082502727	1930	1922	1930	1922	1340
641	20250312	094000	1079921469	1922	1921	1922	1920	1527
642	20250312	093900	1076988552	1920	1921	1921	1920	3721
643	20250312	093800	1069843414	1920	1920	1921	1920	1668
644	20250312	093700	1066640731	1921	1917	1921	1915	2864
645	20250312	093600	1061141265	1928	1913	1929	1910	12603
646	20250312	093500	1037012316	1913	1914	1914	1910	4791
647	20250312	093400	1027848845	1913	1913	1919	1913	1393
648	20250312	093300	1025184030	1911	1926	1926	1902	14307
649	20250312	093200	997755577	1923	1933	1933	1923	1691
650	20250312	093100	994496315	1931	1939	1940	1931	736
651	20250312	093000	993072378	1932	1938	1941	1932	6267
652	20250312	092900	980915940	1938	1934	1938	1934	2314
653	20250312	092800	976435853	1933	1936	1936	1922	7245
654	20250312	092700	962452546	1933	1931	1937	1931	1759
655	20250312	092600	959050043	1931	1925	1931	1925	3557
656	20250312	092500	952190626	1925	1924	1928	1924	9633
657	20250312	092400	933643965	1925	1924	1925	1918	39065
658	20250312	092300	858471692	1924	1914	1925	1914	8406
659	20250312	092200	842340663	1914	1915	1919	1913	5965
660	20250312	092100	830918476	1916	1925	1929	1915	7641
661	20250312	092000	816212650	1929	1898	1929	1895	6281
662	20250312	091900	804230247	1898	1900	1903	1893	2979
663	20250312	091800	798585803	1900	1905	1906	1900	4909
664	20250312	091700	789244674	1900	1887	1900	1887	10130
665	20250312	091600	770032599	1886	1880	1888	1880	8654
666	20250312	091500	753720453	1872	1875	1883	1871	10298
667	20250312	091400	734395539	1870	1876	1876	1868	4502
668	20250312	091300	725975864	1880	1882	1882	1871	5978
669	20250312	091200	714734518	1885	1876	1885	1875	5555
670	20250312	091100	704303506	1863	1870	1881	1860	13841
671	20250312	091000	678471374	1871	1878	1879	1871	6239
672	20250312	090900	666764427	1875	1868	1875	1868	2876
673	20250312	090800	661380043	1868	1871	1871	1868	2738
674	20250312	090700	656261540	1871	1865	1873	1865	11862
675	20250312	090600	634084333	1863	1870	1870	1855	8525
676	20250312	090500	618226672	1870	1846	1870	1840	30665
677	20250312	090400	561682629	1842	1851	1855	1842	47477
678	20250312	090300	473925641	1849	1865	1870	1845	48006
679	20250312	090200	384879228	1854	1872	1875	1852	50750
680	20250312	090100	290355065	1871	1903	1903	1862	108342
681	20250312	090000	87709429	1900	1930	1935	1900	39641