KissMeData/205100/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	204600	946419999	1971	1971	1971	1971	12784
3	20250311	204500	946419999	1971	1971	1971	1971	0
4	20250311	204400	946419999	1971	1971	1971	1971	0
5	20250311	204300	946419999	1971	1971	1971	1971	0
6	20250311	204200	946419999	1971	1971	1971	1971	0
7	20250311	204100	946419999	1971	1971	1971	1971	0
8	20250311	204000	946419999	1971	1971	1971	1971	0
9	20250311	203900	946419999	1971	1971	1971	1971	0
10	20250311	203800	946419999	1971	1971	1971	1971	0
11	20250311	203700	946419999	1971	1971	1971	1971	0
12	20250311	203600	946419999	1971	1971	1971	1971	0
13	20250311	203500	946419999	1971	1971	1971	1971	0
14	20250311	203400	946419999	1971	1971	1971	1971	0
15	20250311	203300	946419999	1971	1971	1971	1971	0
16	20250311	203200	946419999	1971	1971	1971	1971	0
17	20250311	203100	946419999	1971	1971	1971	1971	0
18	20250311	203000	946419999	1971	1971	1971	1971	0
19	20250311	202900	946419999	1971	1971	1971	1971	0
20	20250311	202800	946419999	1971	1971	1971	1971	0
21	20250311	202700	946419999	1971	1971	1971	1971	0
22	20250311	202600	946419999	1971	1971	1971	1971	0
23	20250311	202500	946419999	1971	1971	1971	1971	0
24	20250311	202400	946419999	1971	1971	1971	1971	0
25	20250311	202300	946419999	1971	1971	1971	1971	0
26	20250311	202200	946419999	1971	1971	1971	1971	0
27	20250311	202100	946419999	1971	1971	1971	1971	0
28	20250311	202000	946419999	1971	1971	1971	1971	0
29	20250311	201900	946419999	1971	1971	1971	1971	0
30	20250311	201800	946419999	1971	1971	1971	1971	0
31	20250311	201700	946419999	1971	1971	1971	1971	0
32	20250311	201600	946419999	1971	1971	1971	1971	12784
33	20250311	201500	946419999	1971	1971	1971	1971	0
34	20250311	201400	946419999	1971	1971	1971	1971	0
35	20250311	201300	946419999	1971	1971	1971	1971	0
36	20250311	201200	946419999	1971	1971	1971	1971	0
37	20250311	201100	946419999	1971	1971	1971	1971	0
38	20250311	201000	946419999	1971	1971	1971	1971	0
39	20250311	200900	946419999	1971	1971	1971	1971	0
40	20250311	200800	946419999	1971	1971	1971	1971	0
41	20250311	200700	946419999	1971	1971	1971	1971	0
42	20250311	200600	946419999	1971	1971	1971	1971	0
43	20250311	200500	946419999	1971	1971	1971	1971	0
44	20250311	200400	946419999	1971	1971	1971	1971	0
45	20250311	200300	946419999	1971	1971	1971	1971	0
46	20250311	200200	946419999	1971	1971	1971	1971	0
47	20250311	200100	946419999	1971	1971	1971	1971	0
48	20250311	200000	946419999	1971	1971	1971	1971	0
49	20250311	195900	946419999	1971	1971	1971	1971	0
50	20250311	195800	946419999	1971	1971	1971	1971	0
51	20250311	195700	946419999	1971	1971	1971	1971	0
52	20250311	195600	946419999	1971	1971	1971	1971	0
53	20250311	195500	946419999	1971	1971	1971	1971	0
54	20250311	195400	946419999	1971	1971	1971	1971	0
55	20250311	195300	946419999	1971	1971	1971	1971	0
56	20250311	195200	946419999	1971	1971	1971	1971	0
57	20250311	195100	946419999	1971	1971	1971	1971	0
58	20250311	195000	946419999	1971	1971	1971	1971	0
59	20250311	194900	946419999	1971	1971	1971	1971	0
60	20250311	194800	946419999	1971	1971	1971	1971	0
61	20250311	194700	946419999	1971	1971	1971	1971	0
62	20250311	194600	946419999	1971	1971	1971	1971	12784
63	20250311	194500	946419999	1971	1971	1971	1971	0
64	20250311	194400	946419999	1971	1971	1971	1971	0
65	20250311	194300	946419999	1971	1971	1971	1971	0
66	20250311	194200	946419999	1971	1971	1971	1971	0
67	20250311	194100	946419999	1971	1971	1971	1971	0
68	20250311	194000	946419999	1971	1971	1971	1971	0
69	20250311	193900	946419999	1971	1971	1971	1971	0
70	20250311	193800	946419999	1971	1971	1971	1971	0
71	20250311	193700	946419999	1971	1971	1971	1971	0
72	20250311	193600	946419999	1971	1971	1971	1971	0
73	20250311	193500	946419999	1971	1971	1971	1971	0
74	20250311	193400	946419999	1971	1971	1971	1971	0
75	20250311	193300	946419999	1971	1971	1971	1971	0
76	20250311	193200	946419999	1971	1971	1971	1971	0
77	20250311	193100	946419999	1971	1971	1971	1971	0
78	20250311	193000	946419999	1971	1971	1971	1971	0
79	20250311	192900	946419999	1971	1971	1971	1971	0
80	20250311	192800	946419999	1971	1971	1971	1971	0
81	20250311	192700	946419999	1971	1971	1971	1971	0
82	20250311	192600	946419999	1971	1971	1971	1971	0
83	20250311	192500	946419999	1971	1971	1971	1971	0
84	20250311	192400	946419999	1971	1971	1971	1971	0
85	20250311	192300	946419999	1971	1971	1971	1971	0
86	20250311	192200	946419999	1971	1971	1971	1971	0
87	20250311	192100	946419999	1971	1971	1971	1971	0
88	20250311	192000	946419999	1971	1971	1971	1971	0
89	20250311	191900	946419999	1971	1971	1971	1971	0
90	20250311	191800	946419999	1971	1971	1971	1971	0
91	20250311	191700	946419999	1971	1971	1971	1971	0
92	20250311	191600	946419999	1971	1971	1971	1971	12784
93	20250311	191500	946419999	1971	1971	1971	1971	0
94	20250311	191400	946419999	1971	1971	1971	1971	0
95	20250311	191300	946419999	1971	1971	1971	1971	0
96	20250311	191200	946419999	1971	1971	1971	1971	0
97	20250311	191100	946419999	1971	1971	1971	1971	0
98	20250311	191000	946419999	1971	1971	1971	1971	0
99	20250311	190900	946419999	1971	1971	1971	1971	0
100	20250311	190800	946419999	1971	1971	1971	1971	0
101	20250311	190700	946419999	1971	1971	1971	1971	0
102	20250311	190600	946419999	1971	1971	1971	1971	0
103	20250311	190500	946419999	1971	1971	1971	1971	0
104	20250311	190400	946419999	1971	1971	1971	1971	0
105	20250311	190300	946419999	1971	1971	1971	1971	0
106	20250311	190200	946419999	1971	1971	1971	1971	0
107	20250311	190100	946419999	1971	1971	1971	1971	0
108	20250311	190000	946419999	1971	1971	1971	1971	0
109	20250311	185900	946419999	1971	1971	1971	1971	0
110	20250311	185800	946419999	1971	1971	1971	1971	0
111	20250311	185700	946419999	1971	1971	1971	1971	0
112	20250311	185600	946419999	1971	1971	1971	1971	0
113	20250311	185500	946419999	1971	1971	1971	1971	0
114	20250311	185400	946419999	1971	1971	1971	1971	0
115	20250311	185300	946419999	1971	1971	1971	1971	0
116	20250311	185200	946419999	1971	1971	1971	1971	0
117	20250311	185100	946419999	1971	1971	1971	1971	0
118	20250311	185000	946419999	1971	1971	1971	1971	0
119	20250311	184900	946419999	1971	1971	1971	1971	0
120	20250311	184800	946419999	1971	1971	1971	1971	0
121	20250311	184700	946419999	1971	1971	1971	1971	0
122	20250311	184600	946419999	1971	1971	1971	1971	12784
123	20250311	184500	946419999	1971	1971	1971	1971	0
124	20250311	184400	946419999	1971	1971	1971	1971	0
125	20250311	184300	946419999	1971	1971	1971	1971	0
126	20250311	184200	946419999	1971	1971	1971	1971	0
127	20250311	184100	946419999	1971	1971	1971	1971	0
128	20250311	184000	946419999	1971	1971	1971	1971	0
129	20250311	183900	946419999	1971	1971	1971	1971	0
130	20250311	183800	946419999	1971	1971	1971	1971	0
131	20250311	183700	946419999	1971	1971	1971	1971	0
132	20250311	183600	946419999	1971	1971	1971	1971	0
133	20250311	183500	946419999	1971	1971	1971	1971	0
134	20250311	183400	946419999	1971	1971	1971	1971	0
135	20250311	183300	946419999	1971	1971	1971	1971	0
136	20250311	183200	946419999	1971	1971	1971	1971	0
137	20250311	183100	946419999	1971	1971	1971	1971	0
138	20250311	183000	946419999	1971	1971	1971	1971	0
139	20250311	182900	946419999	1971	1971	1971	1971	0
140	20250311	182800	946419999	1971	1971	1971	1971	0
141	20250311	182700	946419999	1971	1971	1971	1971	0
142	20250311	182600	946419999	1971	1971	1971	1971	0
143	20250311	182500	946419999	1971	1971	1971	1971	0
144	20250311	182400	946419999	1971	1971	1971	1971	0
145	20250311	182300	946419999	1971	1971	1971	1971	0
146	20250311	182200	946419999	1971	1971	1971	1971	0
147	20250311	182100	946419999	1971	1971	1971	1971	0
148	20250311	182000	946419999	1971	1971	1971	1971	0
149	20250311	181900	946419999	1971	1971	1971	1971	0
150	20250311	181800	946419999	1971	1971	1971	1971	0
151	20250311	181700	946419999	1971	1971	1971	1971	0
152	20250311	181600	946419999	1971	1971	1971	1971	12784
153	20250311	181500	946419999	1971	1971	1971	1971	0
154	20250311	181400	946419999	1971	1971	1971	1971	0
155	20250311	181300	946419999	1971	1971	1971	1971	0
156	20250311	181200	946419999	1971	1971	1971	1971	0
157	20250311	181100	946419999	1971	1971	1971	1971	0
158	20250311	181000	946419999	1971	1971	1971	1971	0
159	20250311	180900	946419999	1971	1971	1971	1971	0
160	20250311	180800	946419999	1971	1971	1971	1971	0
161	20250311	180700	946419999	1971	1971	1971	1971	0
162	20250311	180600	946419999	1971	1971	1971	1971	0
163	20250311	180500	946419999	1971	1971	1971	1971	0
164	20250311	180400	946419999	1971	1971	1971	1971	0
165	20250311	180300	946419999	1971	1971	1971	1971	0
166	20250311	180200	946419999	1971	1971	1971	1971	0
167	20250311	180100	946419999	1971	1971	1971	1971	0
168	20250311	180000	946419999	1971	1971	1971	1971	0
169	20250311	175900	946419999	1971	1971	1971	1971	0
170	20250311	175800	946419999	1971	1971	1971	1971	0
171	20250311	175700	946419999	1971	1971	1971	1971	0
172	20250311	175600	946419999	1971	1971	1971	1971	0
173	20250311	175500	946419999	1971	1971	1971	1971	0
174	20250311	175400	946419999	1971	1971	1971	1971	0
175	20250311	175300	946419999	1971	1971	1971	1971	0
176	20250311	175200	946419999	1971	1971	1971	1971	0
177	20250311	175100	946419999	1971	1971	1971	1971	0
178	20250311	175000	946419999	1971	1971	1971	1971	0
179	20250311	174900	946419999	1971	1971	1971	1971	0
180	20250311	174800	946419999	1971	1971	1971	1971	0
181	20250311	174700	946419999	1971	1971	1971	1971	0
182	20250311	174600	946419999	1971	1971	1971	1971	12784
183	20250311	174500	946419999	1971	1971	1971	1971	0
184	20250311	174400	946419999	1971	1971	1971	1971	0
185	20250311	174300	946419999	1971	1971	1971	1971	0
186	20250311	174200	946419999	1971	1971	1971	1971	0
187	20250311	174100	946419999	1971	1971	1971	1971	0
188	20250311	174000	946419999	1971	1971	1971	1971	0
189	20250311	173900	946419999	1971	1971	1971	1971	0
190	20250311	173800	946419999	1971	1971	1971	1971	0
191	20250311	173700	946419999	1971	1971	1971	1971	0
192	20250311	173600	946419999	1971	1971	1971	1971	0
193	20250311	173500	946419999	1971	1971	1971	1971	0
194	20250311	173400	946419999	1971	1971	1971	1971	0
195	20250311	173300	946419999	1971	1971	1971	1971	0
196	20250311	173200	946419999	1971	1971	1971	1971	0
197	20250311	173100	946419999	1971	1971	1971	1971	0
198	20250311	173000	946419999	1971	1971	1971	1971	0
199	20250311	172900	946419999	1971	1971	1971	1971	0
200	20250311	172800	946419999	1971	1971	1971	1971	0
201	20250311	172700	946419999	1971	1971	1971	1971	0
202	20250311	172600	946419999	1971	1971	1971	1971	0
203	20250311	172500	946419999	1971	1971	1971	1971	0
204	20250311	172400	946419999	1971	1971	1971	1971	0
205	20250311	172300	946419999	1971	1971	1971	1971	0
206	20250311	172200	946419999	1971	1971	1971	1971	0
207	20250311	172100	946419999	1971	1971	1971	1971	0
208	20250311	172000	946419999	1971	1971	1971	1971	0
209	20250311	171900	946419999	1971	1971	1971	1971	0
210	20250311	171800	946419999	1971	1971	1971	1971	0
211	20250311	171700	946419999	1971	1971	1971	1971	0
212	20250311	171600	946419999	1971	1971	1971	1971	12784
213	20250311	171500	946419999	1971	1971	1971	1971	0
214	20250311	171400	946419999	1971	1971	1971	1971	0
215	20250311	171300	946419999	1971	1971	1971	1971	0
216	20250311	171200	946419999	1971	1971	1971	1971	0
217	20250311	171100	946419999	1971	1971	1971	1971	0
218	20250311	171000	946419999	1971	1971	1971	1971	0
219	20250311	170900	946419999	1971	1971	1971	1971	0
220	20250311	170800	946419999	1971	1971	1971	1971	0
221	20250311	170700	946419999	1971	1971	1971	1971	0
222	20250311	170600	946419999	1971	1971	1971	1971	0
223	20250311	170500	946419999	1971	1971	1971	1971	0
224	20250311	170400	946419999	1971	1971	1971	1971	0
225	20250311	170300	946419999	1971	1971	1971	1971	0
226	20250311	170200	946419999	1971	1971	1971	1971	0
227	20250311	170100	946419999	1971	1971	1971	1971	0
228	20250311	170000	946419999	1971	1971	1971	1971	0
229	20250311	165900	946419999	1971	1971	1971	1971	0
230	20250311	165800	946419999	1971	1971	1971	1971	0
231	20250311	165700	946419999	1971	1971	1971	1971	0
232	20250311	165600	946419999	1971	1971	1971	1971	0
233	20250311	165500	946419999	1971	1971	1971	1971	0
234	20250311	165400	946419999	1971	1971	1971	1971	0
235	20250311	165300	946419999	1971	1971	1971	1971	0
236	20250311	165200	946419999	1971	1971	1971	1971	0
237	20250311	165100	946419999	1971	1971	1971	1971	0
238	20250311	165000	946419999	1971	1971	1971	1971	0
239	20250311	164900	946419999	1971	1971	1971	1971	0
240	20250311	164800	946419999	1971	1971	1971	1971	0
241	20250311	164700	946419999	1971	1971	1971	1971	0
242	20250311	164600	946419999	1971	1971	1971	1971	12784
243	20250311	164500	946419999	1971	1971	1971	1971	0
244	20250311	164400	946419999	1971	1971	1971	1971	0
245	20250311	164300	946419999	1971	1971	1971	1971	0
246	20250311	164200	946419999	1971	1971	1971	1971	0
247	20250311	164100	946419999	1971	1971	1971	1971	0
248	20250311	164000	946419999	1971	1971	1971	1971	0
249	20250311	163900	946419999	1971	1971	1971	1971	0
250	20250311	163800	946419999	1971	1971	1971	1971	0
251	20250311	163700	946419999	1971	1971	1971	1971	0
252	20250311	163600	946419999	1971	1971	1971	1971	0
253	20250311	163500	946419999	1971	1971	1971	1971	0
254	20250311	163400	946419999	1971	1971	1971	1971	0
255	20250311	163300	946419999	1971	1971	1971	1971	0
256	20250311	163200	946419999	1971	1971	1971	1971	0
257	20250311	163100	946419999	1971	1971	1971	1971	0
258	20250311	163000	946419999	1971	1971	1971	1971	0
259	20250311	162900	946419999	1971	1971	1971	1971	0
260	20250311	162800	946419999	1971	1971	1971	1971	0
261	20250311	162700	946419999	1971	1971	1971	1971	0
262	20250311	162600	946419999	1971	1971	1971	1971	0
263	20250311	162500	946419999	1971	1971	1971	1971	0
264	20250311	162400	946419999	1971	1971	1971	1971	0
265	20250311	162300	946419999	1971	1971	1971	1971	0
266	20250311	162200	946419999	1971	1971	1971	1971	0
267	20250311	162100	946419999	1971	1971	1971	1971	0
268	20250311	162000	946419999	1971	1971	1971	1971	0
269	20250311	161900	946419999	1971	1971	1971	1971	0
270	20250311	161800	946419999	1971	1971	1971	1971	0
271	20250311	161700	946419999	1971	1971	1971	1971	0
272	20250311	161600	946419999	1971	1971	1971	1971	12784
273	20250311	161500	946419999	1971	1971	1971	1971	0
274	20250311	161400	946419999	1971	1971	1971	1971	0
275	20250311	161300	946419999	1971	1971	1971	1971	0
276	20250311	161200	946419999	1971	1971	1971	1971	0
277	20250311	161100	946419999	1971	1971	1971	1971	0
278	20250311	161000	946419999	1971	1971	1971	1971	0
279	20250311	160900	946419999	1971	1971	1971	1971	0
280	20250311	160800	946419999	1971	1971	1971	1971	0
281	20250311	160700	946419999	1971	1971	1971	1971	0
282	20250311	160600	946419999	1971	1971	1971	1971	0
283	20250311	160500	946419999	1971	1971	1971	1971	0
284	20250311	160400	946419999	1971	1971	1971	1971	0
285	20250311	160300	946419999	1971	1971	1971	1971	0
286	20250311	160200	946419999	1971	1971	1971	1971	0
287	20250311	160100	946419999	1971	1971	1971	1971	0
288	20250311	160000	946419999	1971	1971	1971	1971	0
289	20250311	155900	946419999	1971	1971	1971	1971	0
290	20250311	155800	946419999	1971	1971	1971	1971	0
291	20250311	155700	946419999	1971	1971	1971	1971	0
292	20250311	155600	946419999	1971	1971	1971	1971	0
293	20250311	155500	946419999	1971	1971	1971	1971	0
294	20250311	155400	946419999	1971	1971	1971	1971	0
295	20250311	155300	946419999	1971	1971	1971	1971	0
296	20250311	155200	946419999	1971	1971	1971	1971	0
297	20250311	155100	946419999	1971	1971	1971	1971	0
298	20250311	155000	946419999	1971	1971	1971	1971	0
299	20250311	154900	946419999	1971	1971	1971	1971	0
300	20250311	154800	946419999	1971	1971	1971	1971	0
301	20250311	154700	946419999	1971	1971	1971	1971	0
302	20250311	154600	946419999	1971	1971	1971	1971	12784
303	20250311	154500	946419999	1971	1971	1971	1971	0
304	20250311	154400	946419999	1971	1971	1971	1971	0
305	20250311	154300	946419999	1971	1971	1971	1971	0
306	20250311	154200	946419999	1971	1971	1971	1971	0
307	20250311	154100	946419999	1971	1971	1971	1971	0
308	20250311	154000	946419999	1971	1971	1971	1971	0
309	20250311	153900	946419999	1971	1971	1971	1971	0
310	20250311	153800	946419999	1971	1971	1971	1971	0
311	20250311	153700	946419999	1971	1971	1971	1971	0
312	20250311	153600	946419999	1971	1971	1971	1971	0
313	20250311	153500	946419999	1971	1971	1971	1971	0
314	20250311	153400	946419999	1971	1971	1971	1971	0
315	20250311	153300	946419999	1971	1971	1971	1971	0
316	20250311	153200	946419999	1971	1971	1971	1971	0
317	20250311	153100	946419999	1971	1971	1971	1971	0
318	20250311	153000	946419999	1971	1971	1971	1971	12784
319	20250311	152900	921222735	1968	1968	1968	1968	0
320	20250311	152800	921222735	1968	1968	1968	1968	0
321	20250311	152700	921222735	1968	1968	1968	1968	0
322	20250311	152600	921222735	1968	1968	1968	1968	0
323	20250311	152500	921222735	1968	1968	1968	1968	0
324	20250311	152400	921222735	1968	1968	1968	1968	0
325	20250311	152300	921222735	1968	1968	1968	1968	0
326	20250311	152200	921222735	1968	1968	1968	1968	0
327	20250311	152100	921222735	1968	1968	1968	1968	0
328	20250311	152000	921222735	1968	1968	1968	1968	0
329	20250311	151900	921222735	1968	1966	1968	1965	1924
330	20250311	151800	917438841	1966	1965	1966	1965	2061
331	20250311	151700	913387976	1965	1965	1966	1965	2056
332	20250311	151600	909347926	1965	1964	1965	1964	2876
333	20250311	151500	903697028	1965	1966	1966	1964	4734
334	20250311	151400	894394406	1966	1964	1966	1964	415
335	20250311	151300	893579127	1965	1964	1967	1964	3743
336	20250311	151200	886223700	1964	1967	1967	1963	928
337	20250311	151100	884401587	1967	1967	1967	1966	726
338	20250311	151000	882973645	1967	1967	1967	1967	168
339	20250311	150900	882643189	1967	1966	1967	1966	5797
340	20250311	150800	871244901	1966	1966	1966	1966	233
341	20250311	150700	870786823	1965	1964	1965	1964	3
342	20250311	150600	870780930	1964	1964	1964	1964	0
343	20250311	150500	870780930	1964	1964	1964	1964	10
344	20250311	150400	870761290	1964	1964	1964	1964	1449
345	20250311	150300	867915454	1966	1964	1966	1964	2983
346	20250311	150200	862056696	1966	1966	1966	1966	10
347	20250311	150100	862037036	1966	1966	1966	1966	10
348	20250311	150000	862017376	1966	1966	1966	1966	174
349	20250311	145900	861675292	1966	1966	1966	1966	212
350	20250311	145800	861258500	1964	1964	1964	1964	0
351	20250311	145700	861258500	1964	1963	1964	1963	6356
352	20250311	145600	848778594	1963	1963	1963	1963	2526
353	20250311	145500	843820056	1956	1956	1956	1956	0
354	20250311	145400	843820056	1956	1959	1959	1956	8941
355	20250311	145300	826325449	1960	1960	1960	1958	1921
356	20250311	145200	822563553	1960	1960	1960	1960	0
357	20250311	145100	822563553	1960	1958	1960	1958	41
358	20250311	145000	822483195	1958	1959	1959	1958	100
359	20250311	144900	822287385	1958	1959	1959	1958	200
360	20250311	144800	821895615	1958	1958	1958	1958	74
361	20250311	144700	821750723	1956	1956	1956	1956	0
362	20250311	144600	821750723	1956	1956	1956	1956	0
363	20250311	144500	821750723	1956	1956	1956	1956	596
364	20250311	144400	820584947	1954	1954	1954	1954	0
365	20250311	144300	820584947	1954	1959	1959	1954	4750
366	20250311	144200	811300776	1964	1964	1964	1964	0
367	20250311	144100	811300776	1964	1964	1964	1964	5
368	20250311	144000	811290956	1964	1964	1964	1964	10
369	20250311	143900	811271316	1964	1955	1964	1955	901
370	20250311	143800	809509852	1955	1955	1955	1955	0
371	20250311	143700	809509852	1955	1965	1965	1955	3432
372	20250311	143600	802793541	1964	1964	1964	1964	0
373	20250311	143500	802793541	1964	1967	1967	1964	20
374	20250311	143400	802754231	1968	1968	1968	1968	100
375	20250311	143300	802557431	1964	1964	1964	1964	170
376	20250311	143200	802223551	1963	1963	1963	1963	54
377	20250311	143100	802117549	1955	1963	1963	1955	3180
378	20250311	143000	795899368	1964	1964	1964	1964	4
379	20250311	142900	795891512	1964	1964	1964	1964	100
380	20250311	142800	795695112	1964	1964	1964	1964	1
381	20250311	142700	795693148	1955	1956	1956	1955	1500
382	20250311	142600	792759648	1954	1954	1954	1954	0
383	20250311	142500	792759648	1954	1955	1955	1954	545
384	20250311	142400	791694236	1963	1959	1963	1955	9001
385	20250311	142300	774085893	1964	1964	1964	1964	0
386	20250311	142200	774085893	1964	1964	1964	1964	1
387	20250311	142100	774083929	1957	1957	1957	1957	0
388	20250311	142000	774083929	1957	1957	1957	1957	0
389	20250311	141900	774083929	1957	1961	1961	1957	4619
390	20250311	141800	765033792	1961	1961	1961	1961	154
391	20250311	141700	764731798	1961	1961	1961	1961	566
392	20250311	141600	763621872	1960	1961	1961	1960	395
393	20250311	141500	762847578	1961	1961	1961	1961	0
394	20250311	141400	762847578	1961	1961	1961	1961	1
395	20250311	141300	762845617	1961	1961	1961	1961	0
396	20250311	141200	762845617	1961	1961	1961	1961	657
397	20250311	141100	761557240	1961	1961	1961	1961	0
398	20250311	141000	761557240	1961	1961	1961	1961	1193
399	20250311	140900	759217767	1962	1963	1963	1962	7822
400	20250311	140800	743866519	1964	1964	1964	1964	24
401	20250311	140700	743819383	1963	1967	1967	1963	4203
402	20250311	140600	735564315	1968	1968	1968	1968	0
403	20250311	140500	735564315	1968	1971	1971	1968	1044
404	20250311	140400	733507781	1973	1973	1973	1973	500
405	20250311	140300	732521281	1973	1973	1973	1973	1
406	20250311	140200	732519308	1973	1973	1973	1973	30
407	20250311	140100	732460118	1973	1973	1973	1973	0
408	20250311	140000	732460118	1973	1970	1973	1970	4411
409	20250311	135900	723757326	1970	1967	1970	1967	66
410	20250311	135800	723627354	1967	1967	1967	1967	484
411	20250311	135700	722675326	1970	1970	1970	1970	0
412	20250311	135600	722675326	1970	1970	1970	1970	0
413	20250311	135500	722675326	1970	1970	1970	1970	0
414	20250311	135400	722675326	1970	1970	1970	1970	10
415	20250311	135300	722655626	1972	1972	1972	1972	0
416	20250311	135200	722655626	1972	1972	1972	1972	200
417	20250311	135100	722261226	1972	1972	1972	1972	1
418	20250311	135000	722259254	1974	1974	1974	1974	0
419	20250311	134900	722259254	1974	1974	1974	1974	0
420	20250311	134800	722259254	1974	1974	1974	1974	0
421	20250311	134700	722259254	1974	1974	1974	1974	0
422	20250311	134600	722259254	1974	1974	1974	1974	0
423	20250311	134500	722259254	1974	1974	1974	1974	0
424	20250311	134400	722259254	1974	1974	1974	1974	0
425	20250311	134300	722259254	1974	1974	1974	1974	2
426	20250311	134200	722255306	1974	1974	1974	1974	0
427	20250311	134100	722255306	1974	1974	1974	1974	0
428	20250311	134000	722255306	1974	1972	1974	1972	3251
429	20250311	133900	715841875	1972	1972	1972	1972	0
430	20250311	133800	715841875	1972	1972	1972	1972	0
431	20250311	133700	715841875	1972	1972	1972	1972	0
432	20250311	133600	715841875	1972	1972	1972	1972	319
433	20250311	133500	715212807	1963	1963	1963	1963	0
434	20250311	133400	715212807	1963	1964	1964	1963	453
435	20250311	133300	714323126	1963	1969	1969	1963	1403
436	20250311	133200	711566961	1969	1969	1969	1969	0
437	20250311	133100	711566961	1969	1969	1969	1969	50
438	20250311	133000	711468511	1969	1969	1969	1969	0
439	20250311	132900	711468511	1969	1970	1970	1969	250
440	20250311	132800	710976251	1969	1969	1969	1968	404
441	20250311	132700	710181009	1969	1972	1972	1969	1002
442	20250311	132600	708208042	1972	1972	1972	1972	129
443	20250311	132500	707953654	1969	1969	1969	1969	0
444	20250311	132400	707953654	1969	1969	1969	1969	0
445	20250311	132300	707953654	1969	1969	1969	1969	650
446	20250311	132200	706673804	1969	1968	1969	1968	394
447	20250311	132100	705898362	1968	1968	1968	1968	0
448	20250311	132000	705898362	1968	1968	1968	1968	0
449	20250311	131900	705898362	1968	1968	1968	1968	105
450	20250311	131800	705691722	1968	1968	1968	1968	51
451	20250311	131700	705591354	1967	1967	1967	1967	0
452	20250311	131600	705591354	1967	1967	1967	1967	0
453	20250311	131500	705591354	1967	1967	1967	1967	503
454	20250311	131400	704601953	1965	1965	1965	1965	0
455	20250311	131300	704601953	1965	1965	1965	1965	43
456	20250311	131200	704517458	1967	1967	1967	1967	0
457	20250311	131100	704517458	1967	1967	1967	1967	0
458	20250311	131000	704517458	1967	1967	1967	1967	500
459	20250311	130900	703533958	1965	1965	1965	1965	500
460	20250311	130800	702551458	1965	1965	1965	1965	21
461	20250311	130700	702510193	1968	1968	1968	1968	0
462	20250311	130600	702510193	1968	1968	1968	1968	143
463	20250311	130500	702228769	1968	1968	1968	1968	0
464	20250311	130400	702228769	1968	1968	1968	1968	20
465	20250311	130300	702189409	1968	1968	1968	1968	50
466	20250311	130200	702091009	1968	1968	1968	1968	10
467	20250311	130100	702071329	1961	1961	1961	1961	1762
468	20250311	130000	698616047	1961	1962	1962	1961	1167
469	20250311	125900	696326747	1962	1962	1962	1962	46
470	20250311	125800	696236495	1963	1964	1964	1963	4197
471	20250311	125700	687997537	1964	1965	1965	1964	1015
472	20250311	125600	686004028	1965	1965	1965	1965	2100
473	20250311	125500	681877528	1965	1965	1965	1965	0
474	20250311	125400	681877528	1965	1965	1965	1965	0
475	20250311	125300	681877528	1965	1965	1965	1965	0
476	20250311	125200	681877528	1965	1965	1965	1965	740
477	20250311	125100	680423428	1965	1965	1965	1965	0
478	20250311	125000	680423428	1965	1965	1965	1965	0
479	20250311	124900	680423428	1965	1967	1967	1965	2656
480	20250311	124800	675202936	1967	1969	1969	1967	11128
481	20250311	124700	653293822	1969	1970	1970	1969	505
482	20250311	124600	652298999	1969	1969	1969	1969	0
483	20250311	124500	652298999	1969	1969	1969	1969	0
484	20250311	124400	652298999	1969	1969	1969	1969	0
485	20250311	124300	652298999	1969	1969	1969	1969	0
486	20250311	124200	652298999	1969	1969	1969	1969	0
487	20250311	124100	652298999	1969	1969	1969	1969	501
488	20250311	124000	651312530	1969	1972	1972	1969	238
489	20250311	123900	650843599	1972	1972	1972	1972	0
490	20250311	123800	650843599	1972	1972	1972	1972	0
491	20250311	123700	650843599	1972	1972	1972	1972	0
492	20250311	123600	650843599	1972	1971	1972	1970	1283
493	20250311	123500	648315516	1971	1972	1972	1971	44
494	20250311	123400	648228791	1972	1972	1972	1972	10
495	20250311	123300	648209071	1970	1970	1970	1970	0
496	20250311	123200	648209071	1970	1970	1970	1970	0
497	20250311	123100	648209071	1970	1970	1970	1970	48
498	20250311	123000	648114511	1970	1970	1970	1970	65
499	20250311	122900	647986461	1971	1971	1971	1971	1096
500	20250311	122800	645826245	1972	1972	1972	1972	0
501	20250311	122700	645826245	1972	1972	1972	1972	1
502	20250311	122600	645824273	1972	1972	1972	1972	200
503	20250311	122500	645429873	1972	1972	1972	1972	0
504	20250311	122400	645429873	1972	1972	1972	1972	0
505	20250311	122300	645429873	1972	1972	1972	1972	0
506	20250311	122200	645429873	1972	1972	1972	1972	51
507	20250311	122100	645329301	1972	1972	1972	1972	0
508	20250311	122000	645329301	1972	1972	1972	1972	13
509	20250311	121900	645303665	1971	1971	1971	1971	0
510	20250311	121800	645303665	1971	1971	1971	1971	0
511	20250311	121700	645303665	1971	1973	1973	1971	805
512	20250311	121600	643716796	1977	1977	1977	1977	0
513	20250311	121500	643716796	1977	1977	1977	1977	0
514	20250311	121400	643716796	1977	1976	1977	1976	76
515	20250311	121300	643566564	1975	1975	1975	1975	0
516	20250311	121200	643566564	1975	1975	1975	1975	1500
517	20250311	121100	640604064	1977	1977	1977	1977	0
518	20250311	121000	640604064	1977	1977	1977	1977	78
519	20250311	120900	640449858	1977	1977	1977	1977	1
520	20250311	120800	640447881	1975	1977	1977	1974	15
521	20250311	120700	640418231	1975	1977	1977	1975	948
522	20250311	120600	638545927	1977	1969	1977	1969	23055
523	20250311	120500	593128369	1969	1968	1969	1968	4984
524	20250311	120400	583317906	1968	1968	1968	1968	0
525	20250311	120300	583317906	1968	1967	1968	1967	149
526	20250311	120200	583024733	1967	1967	1967	1967	100
527	20250311	120100	582828033	1968	1968	1968	1968	200
528	20250311	120000	582434433	1968	1968	1968	1968	7
529	20250311	115900	582420657	1962	1962	1962	1962	0
530	20250311	115800	582420657	1962	1962	1962	1962	0
531	20250311	115700	582420657	1962	1965	1965	1962	1369
532	20250311	115600	579731465	1965	1965	1965	1965	50
533	20250311	115500	579633215	1961	1961	1961	1961	0
534	20250311	115400	579633215	1961	1964	1964	1961	849
535	20250311	115300	577966351	1964	1964	1964	1964	134
536	20250311	115200	577703175	1965	1965	1965	1965	0
537	20250311	115100	577703175	1965	1965	1965	1965	0
538	20250311	115000	577703175	1965	1965	1965	1965	120
539	20250311	114900	577467375	1965	1965	1965	1965	0
540	20250311	114800	577467375	1965	1965	1965	1965	0
541	20250311	114700	577467375	1965	1965	1965	1965	50
542	20250311	114600	577369125	1965	1965	1965	1965	511
543	20250311	114500	576365010	1965	1965	1965	1965	500
544	20250311	114400	575382510	1964	1964	1964	1964	0
545	20250311	114300	575382510	1964	1964	1964	1964	0
546	20250311	114200	575382510	1964	1964	1964	1964	0
547	20250311	114100	575382510	1964	1964	1964	1964	0
548	20250311	114000	575382510	1964	1965	1965	1964	180
549	20250311	113900	575028954	1968	1966	1968	1966	529
550	20250311	113800	573988363	1965	1965	1965	1965	15
551	20250311	113700	573958888	1966	1966	1966	1966	0
552	20250311	113600	573958888	1966	1966	1966	1966	1
553	20250311	113500	573956922	1966	1966	1966	1966	6
554	20250311	113400	573945126	1966	1966	1966	1966	5
555	20250311	113300	573935296	1966	1968	1968	1966	316
556	20250311	113200	573314016	1968	1968	1968	1967	12
557	20250311	113100	573290404	1968	1968	1968	1968	4412
558	20250311	113000	564607588	1968	1967	1968	1967	26
559	20250311	112900	564556424	1967	1967	1967	1967	2700
560	20250311	112800	559245524	1967	1967	1967	1967	1
561	20250311	112700	559243557	1967	1967	1967	1967	1
562	20250311	112600	559241590	1965	1965	1965	1965	304
563	20250311	112500	558644230	1967	1966	1967	1965	1365
564	20250311	112400	555960785	1966	1963	1966	1958	3656
565	20250311	112300	548780637	1963	1963	1963	1963	0
566	20250311	112200	548780637	1963	1964	1965	1957	1607
567	20250311	112100	545625277	1964	1956	1964	1956	1151
568	20250311	112000	543365715	1956	1956	1956	1951	10081
569	20250311	111900	523689136	1957	1957	1957	1957	300
570	20250311	111800	523102036	1957	1957	1957	1957	1031
571	20250311	111700	521084369	1962	1962	1962	1962	0
572	20250311	111600	521084369	1962	1962	1962	1962	44
573	20250311	111500	520998041	1963	1963	1963	1963	0
574	20250311	111400	520998041	1963	1963	1963	1963	0
575	20250311	111300	520998041	1963	1962	1963	1962	714
576	20250311	111200	519597081	1961	1959	1961	1959	492
577	20250311	111100	518633120	1959	1959	1959	1959	1
578	20250311	111000	518631161	1959	1959	1959	1959	0
579	20250311	110900	518631161	1959	1958	1959	1958	742
580	20250311	110800	517178124	1954	1957	1960	1954	4878
581	20250311	110700	507632484	1954	1954	1954	1954	50
582	20250311	110600	507534784	1955	1955	1955	1955	0
583	20250311	110500	507534784	1955	1955	1955	1955	0
584	20250311	110400	507534784	1955	1955	1955	1955	319
585	20250311	110300	506911139	1955	1955	1955	1955	60
586	20250311	110200	506793839	1955	1955	1955	1955	0
587	20250311	110100	506793839	1955	1955	1955	1955	0
588	20250311	110000	506793839	1955	1955	1955	1955	1
589	20250311	105900	506791884	1955	1955	1955	1955	0
590	20250311	105800	506791884	1955	1955	1955	1955	0
591	20250311	105700	506791884	1955	1955	1955	1955	102
592	20250311	105600	506592474	1953	1956	1956	1953	1505
593	20250311	105500	503651278	1956	1958	1958	1956	1915
594	20250311	105400	499903372	1958	1960	1960	1958	15
595	20250311	105300	499873992	1960	1960	1960	1960	30
596	20250311	105200	499815192	1960	1960	1960	1960	24
597	20250311	105100	499768152	1960	1960	1960	1960	0
598	20250311	105000	499768152	1960	1960	1960	1960	0
599	20250311	104900	499768152	1960	1960	1960	1960	0
600	20250311	104800	499768152	1960	1960	1960	1960	0
601	20250311	104700	499768152	1960	1957	1960	1957	85
602	20250311	104600	499601558	1960	1959	1960	1958	105
603	20250311	104500	499395863	1959	1959	1959	1959	0
604	20250311	104400	499395863	1959	1959	1959	1959	0
605	20250311	104300	499395863	1959	1959	1959	1959	72
606	20250311	104200	499254815	1959	1959	1959	1959	131
607	20250311	104100	498998186	1959	1959	1959	1959	3
608	20250311	104000	498992309	1959	1956	1959	1956	2541
609	20250311	103900	494016630	1956	1955	1958	1955	27
610	20250311	103800	493963812	1955	1955	1955	1955	72
611	20250311	103700	493823052	1958	1958	1958	1958	0
612	20250311	103600	493823052	1958	1958	1958	1958	0
613	20250311	103500	493823052	1958	1953	1958	1953	23
614	20250311	103400	493778113	1951	1951	1955	1951	11223
615	20250311	103300	471881779	1959	1959	1959	1959	1
616	20250311	103200	471879820	1956	1954	1956	1954	1500
617	20250311	103100	468948670	1954	1954	1954	1954	16
618	20250311	103000	468917406	1954	1954	1954	1954	51
619	20250311	102900	468817752	1954	1954	1954	1954	11
620	20250311	102800	468796258	1951	1950	1951	1950	3353
621	20250311	102700	462254745	1948	1948	1948	1948	0
622	20250311	102600	462254745	1948	1949	1949	1948	440
623	20250311	102500	461397611	1948	1948	1948	1948	1
624	20250311	102400	461395663	1947	1947	1947	1947	0
625	20250311	102300	461395663	1947	1947	1947	1947	0
626	20250311	102200	461395663	1947	1947	1947	1947	5
627	20250311	102100	461385928	1950	1950	1950	1950	5
628	20250311	102000	461376178	1944	1947	1947	1944	28194
629	20250311	101900	406487919	1954	1954	1954	1954	0
630	20250311	101800	406487919	1954	1956	1956	1947	7228
631	20250311	101700	392411500	1948	1957	1957	1948	232
632	20250311	101600	391959546	1948	1949	1949	1948	6554
633	20250311	101500	379189769	1949	1959	1959	1949	162
634	20250311	101400	378874021	1949	1951	1960	1949	2976
635	20250311	101300	373071668	1950	1950	1960	1949	4151
636	20250311	101200	364975604	1950	1952	1960	1950	1215
637	20250311	101100	362604312	1960	1960	1960	1960	1
638	20250311	101000	362602352	1956	1952	1956	1952	401
639	20250311	100900	361819596	1952	1961	1961	1952	415
640	20250311	100800	361009507	1952	1960	1960	1952	526
641	20250311	100700	359982549	1957	1957	1957	1957	0
642	20250311	100600	359982549	1957	1954	1957	1954	52
643	20250311	100500	359880854	1952	1958	1958	1952	6910
644	20250311	100400	346371615	1957	1957	1957	1957	15
645	20250311	100300	346342260	1959	1957	1959	1956	1406
646	20250311	100200	343591878	1959	1959	1959	1959	72
647	20250311	100100	343450830	1961	1961	1961	1961	1
648	20250311	100000	343448869	1956	1957	1957	1956	532
649	20250311	095900	342407765	1961	1961	1961	1961	1
650	20250311	095800	342405804	1960	1960	1960	1960	1
651	20250311	095700	342403844	1960	1960	1960	1960	53
652	20250311	095600	342299964	1960	1957	1960	1957	272
653	20250311	095500	341767645	1957	1958	1962	1957	8465
654	20250311	095400	325201585	1963	1963	1963	1963	10
655	20250311	095300	325181955	1962	1957	1962	1957	1001
656	20250311	095200	323222993	1957	1957	1957	1957	2000
657	20250311	095100	319308993	1962	1957	1962	1957	1002
658	20250311	095000	317348074	1957	1969	1969	1957	1415
659	20250311	094900	314573654	1964	1964	1964	1964	2287
660	20250311	094800	310081986	1969	1969	1969	1969	0
661	20250311	094700	310081986	1969	1969	1969	1964	511
662	20250311	094600	309078287	1969	1969	1969	1969	20
663	20250311	094500	309038907	1964	1969	1969	1964	1633
664	20250311	094400	305828475	1969	1968	1970	1968	272
665	20250311	094300	305293167	1968	1967	1969	1966	4281
666	20250311	094200	296867239	1968	1968	1968	1964	1086
667	20250311	094100	294733982	1968	1965	1968	1965	2886
668	20250311	094000	289055748	1966	1965	1966	1965	716
669	20250311	093900	287648761	1964	1964	1964	1964	877
670	20250311	093800	285926333	1964	1963	1964	1963	37
671	20250311	093700	285853675	1961	1961	1961	1961	198
672	20250311	093600	285465397	1961	1961	1961	1961	2
673	20250311	093500	285461475	1961	1963	1963	1961	3223
674	20250311	093400	279140121	1962	1962	1962	1962	19
675	20250311	093300	279102843	1964	1964	1964	1964	120
676	20250311	093200	278867163	1964	1960	1964	1960	3283
677	20250311	093100	272428483	1964	1960	1964	1960	100
678	20250311	093000	272232163	1960	1960	1963	1955	7507
679	20250311	092900	257531455	1960	1955	1960	1955	2001
680	20250311	092800	253619495	1953	1961	1961	1953	500
681	20250311	092700	252639371	1961	1961	1961	1961	6
682	20250311	092600	252627605	1961	1960	1961	1959	2181
683	20250311	092500	248351932	1960	1955	1960	1955	9819
684	20250311	092400	229137741	1954	1954	1954	1953	7104
685	20250311	092300	215261625	1953	1952	1953	1952	2218
686	20250311	092200	210929902	1952	1950	1952	1950	6856
687	20250311	092100	197552646	1950	1950	1951	1948	1010
688	20250311	092000	195583756	1950	1951	1951	1949	785
689	20250311	091900	194052478	1950	1951	1952	1950	876
690	20250311	091800	192343455	1951	1951	1951	1951	295
691	20250311	091700	191767910	1948	1952	1952	1948	215
692	20250311	091600	191349031	1948	1947	1953	1947	3226
693	20250311	091500	185058622	1946	1944	1946	1944	5044
694	20250311	091400	175248923	1943	1939	1943	1939	1015
695	20250311	091300	173279348	1938	1938	1938	1937	1648
696	20250311	091200	170086031	1936	1939	1939	1936	6941
697	20250311	091100	156637970	1940	1940	1940	1940	1837
698	20250311	091000	153074190	1938	1938	1940	1938	3121
699	20250311	090900	147021450	1940	1940	1944	1938	1579
700	20250311	090800	143959311	1940	1945	1945	1938	17287
701	20250311	090700	110433880	1947	1947	1947	1947	732
702	20250311	090600	109008676	1947	1948	1948	1940	11253
703	20250311	090500	87151756	1948	1945	1948	1943	767
704	20250311	090400	85660180	1943	1947	1950	1943	11134
705	20250311	090300	64008598	1950	1955	1956	1948	1966
706	20250311	090200	60173287	1956	1949	1956	1948	1034
707	20250311	090100	58152057	1942	1956	1956	1942	2580
708	20250311	090000	53123579	1957	1944	1962	1941	27264