KissMeData/205100/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	204500	881159871	1939	1939	1939	1939	12501
3	20250320	204400	881159871	1939	1939	1939	1939	0
4	20250320	204300	881159871	1939	1939	1939	1939	0
5	20250320	204200	881159871	1939	1939	1939	1939	0
6	20250320	204100	881159871	1939	1939	1939	1939	0
7	20250320	204000	881159871	1939	1939	1939	1939	0
8	20250320	203900	881159871	1939	1939	1939	1939	0
9	20250320	203800	881159871	1939	1939	1939	1939	0
10	20250320	203700	881159871	1939	1939	1939	1939	0
11	20250320	203600	881159871	1939	1939	1939	1939	0
12	20250320	203500	881159871	1939	1939	1939	1939	0
13	20250320	203400	881159871	1939	1939	1939	1939	0
14	20250320	203300	881159871	1939	1939	1939	1939	0
15	20250320	203200	881159871	1939	1939	1939	1939	0
16	20250320	203100	881159871	1939	1939	1939	1939	0
17	20250320	203000	881159871	1939	1939	1939	1939	0
18	20250320	202900	881159871	1939	1939	1939	1939	0
19	20250320	202800	881159871	1939	1939	1939	1939	0
20	20250320	202700	881159871	1939	1939	1939	1939	0
21	20250320	202600	881159871	1939	1939	1939	1939	0
22	20250320	202500	881159871	1939	1939	1939	1939	0
23	20250320	202400	881159871	1939	1939	1939	1939	0
24	20250320	202300	881159871	1939	1939	1939	1939	0
25	20250320	202200	881159871	1939	1939	1939	1939	0
26	20250320	202100	881159871	1939	1939	1939	1939	0
27	20250320	202000	881159871	1939	1939	1939	1939	0
28	20250320	201900	881159871	1939	1939	1939	1939	0
29	20250320	201800	881159871	1939	1939	1939	1939	0
30	20250320	201700	881159871	1939	1939	1939	1939	0
31	20250320	201600	881159871	1939	1939	1939	1939	0
32	20250320	201500	881159871	1939	1939	1939	1939	12501
33	20250320	201400	881159871	1939	1939	1939	1939	0
34	20250320	201300	881159871	1939	1939	1939	1939	0
35	20250320	201200	881159871	1939	1939	1939	1939	0
36	20250320	201100	881159871	1939	1939	1939	1939	0
37	20250320	201000	881159871	1939	1939	1939	1939	0
38	20250320	200900	881159871	1939	1939	1939	1939	0
39	20250320	200800	881159871	1939	1939	1939	1939	0
40	20250320	200700	881159871	1939	1939	1939	1939	0
41	20250320	200600	881159871	1939	1939	1939	1939	0
42	20250320	200500	881159871	1939	1939	1939	1939	0
43	20250320	200400	881159871	1939	1939	1939	1939	0
44	20250320	200300	881159871	1939	1939	1939	1939	0
45	20250320	200200	881159871	1939	1939	1939	1939	0
46	20250320	200100	881159871	1939	1939	1939	1939	0
47	20250320	200000	881159871	1939	1939	1939	1939	0
48	20250320	195900	881159871	1939	1939	1939	1939	0
49	20250320	195800	881159871	1939	1939	1939	1939	0
50	20250320	195700	881159871	1939	1939	1939	1939	0
51	20250320	195600	881159871	1939	1939	1939	1939	0
52	20250320	195500	881159871	1939	1939	1939	1939	0
53	20250320	195400	881159871	1939	1939	1939	1939	0
54	20250320	195300	881159871	1939	1939	1939	1939	0
55	20250320	195200	881159871	1939	1939	1939	1939	0
56	20250320	195100	881159871	1939	1939	1939	1939	0
57	20250320	195000	881159871	1939	1939	1939	1939	0
58	20250320	194900	881159871	1939	1939	1939	1939	0
59	20250320	194800	881159871	1939	1939	1939	1939	0
60	20250320	194700	881159871	1939	1939	1939	1939	0
61	20250320	194600	881159871	1939	1939	1939	1939	0
62	20250320	194500	881159871	1939	1939	1939	1939	12501
63	20250320	194400	881159871	1939	1939	1939	1939	0
64	20250320	194300	881159871	1939	1939	1939	1939	0
65	20250320	194200	881159871	1939	1939	1939	1939	0
66	20250320	194100	881159871	1939	1939	1939	1939	0
67	20250320	194000	881159871	1939	1939	1939	1939	0
68	20250320	193900	881159871	1939	1939	1939	1939	0
69	20250320	193800	881159871	1939	1939	1939	1939	0
70	20250320	193700	881159871	1939	1939	1939	1939	0
71	20250320	193600	881159871	1939	1939	1939	1939	0
72	20250320	193500	881159871	1939	1939	1939	1939	0
73	20250320	193400	881159871	1939	1939	1939	1939	0
74	20250320	193300	881159871	1939	1939	1939	1939	0
75	20250320	193200	881159871	1939	1939	1939	1939	0
76	20250320	193100	881159871	1939	1939	1939	1939	0
77	20250320	193000	881159871	1939	1939	1939	1939	0
78	20250320	192900	881159871	1939	1939	1939	1939	0
79	20250320	192800	881159871	1939	1939	1939	1939	0
80	20250320	192700	881159871	1939	1939	1939	1939	0
81	20250320	192600	881159871	1939	1939	1939	1939	0
82	20250320	192500	881159871	1939	1939	1939	1939	0
83	20250320	192400	881159871	1939	1939	1939	1939	0
84	20250320	192300	881159871	1939	1939	1939	1939	0
85	20250320	192200	881159871	1939	1939	1939	1939	0
86	20250320	192100	881159871	1939	1939	1939	1939	0
87	20250320	192000	881159871	1939	1939	1939	1939	0
88	20250320	191900	881159871	1939	1939	1939	1939	0
89	20250320	191800	881159871	1939	1939	1939	1939	0
90	20250320	191700	881159871	1939	1939	1939	1939	0
91	20250320	191600	881159871	1939	1939	1939	1939	0
92	20250320	191500	881159871	1939	1939	1939	1939	12501
93	20250320	191400	881159871	1939	1939	1939	1939	0
94	20250320	191300	881159871	1939	1939	1939	1939	0
95	20250320	191200	881159871	1939	1939	1939	1939	0
96	20250320	191100	881159871	1939	1939	1939	1939	0
97	20250320	191000	881159871	1939	1939	1939	1939	0
98	20250320	190900	881159871	1939	1939	1939	1939	0
99	20250320	190800	881159871	1939	1939	1939	1939	0
100	20250320	190700	881159871	1939	1939	1939	1939	0
101	20250320	190600	881159871	1939	1939	1939	1939	0
102	20250320	190500	881159871	1939	1939	1939	1939	0
103	20250320	190400	881159871	1939	1939	1939	1939	0
104	20250320	190300	881159871	1939	1939	1939	1939	0
105	20250320	190200	881159871	1939	1939	1939	1939	0
106	20250320	190100	881159871	1939	1939	1939	1939	0
107	20250320	190000	881159871	1939	1939	1939	1939	0
108	20250320	185900	881159871	1939	1939	1939	1939	0
109	20250320	185800	881159871	1939	1939	1939	1939	0
110	20250320	185700	881159871	1939	1939	1939	1939	0
111	20250320	185600	881159871	1939	1939	1939	1939	0
112	20250320	185500	881159871	1939	1939	1939	1939	0
113	20250320	185400	881159871	1939	1939	1939	1939	0
114	20250320	185300	881159871	1939	1939	1939	1939	0
115	20250320	185200	881159871	1939	1939	1939	1939	0
116	20250320	185100	881159871	1939	1939	1939	1939	0
117	20250320	185000	881159871	1939	1939	1939	1939	0
118	20250320	184900	881159871	1939	1939	1939	1939	0
119	20250320	184800	881159871	1939	1939	1939	1939	0
120	20250320	184700	881159871	1939	1939	1939	1939	0
121	20250320	184600	881159871	1939	1939	1939	1939	0
122	20250320	184500	881159871	1939	1939	1939	1939	12501
123	20250320	184400	881159871	1939	1939	1939	1939	0
124	20250320	184300	881159871	1939	1939	1939	1939	0
125	20250320	184200	881159871	1939	1939	1939	1939	0
126	20250320	184100	881159871	1939	1939	1939	1939	0
127	20250320	184000	881159871	1939	1939	1939	1939	0
128	20250320	183900	881159871	1939	1939	1939	1939	0
129	20250320	183800	881159871	1939	1939	1939	1939	0
130	20250320	183700	881159871	1939	1939	1939	1939	0
131	20250320	183600	881159871	1939	1939	1939	1939	0
132	20250320	183500	881159871	1939	1939	1939	1939	0
133	20250320	183400	881159871	1939	1939	1939	1939	0
134	20250320	183300	881159871	1939	1939	1939	1939	0
135	20250320	183200	881159871	1939	1939	1939	1939	0
136	20250320	183100	881159871	1939	1939	1939	1939	0
137	20250320	183000	881159871	1939	1939	1939	1939	0
138	20250320	182900	881159871	1939	1939	1939	1939	0
139	20250320	182800	881159871	1939	1939	1939	1939	0
140	20250320	182700	881159871	1939	1939	1939	1939	0
141	20250320	182600	881159871	1939	1939	1939	1939	0
142	20250320	182500	881159871	1939	1939	1939	1939	0
143	20250320	182400	881159871	1939	1939	1939	1939	0
144	20250320	182300	881159871	1939	1939	1939	1939	0
145	20250320	182200	881159871	1939	1939	1939	1939	0
146	20250320	182100	881159871	1939	1939	1939	1939	0
147	20250320	182000	881159871	1939	1939	1939	1939	0
148	20250320	181900	881159871	1939	1939	1939	1939	0
149	20250320	181800	881159871	1939	1939	1939	1939	0
150	20250320	181700	881159871	1939	1939	1939	1939	0
151	20250320	181600	881159871	1939	1939	1939	1939	0
152	20250320	181500	881159871	1939	1939	1939	1939	12501
153	20250320	181400	881159871	1939	1939	1939	1939	0
154	20250320	181300	881159871	1939	1939	1939	1939	0
155	20250320	181200	881159871	1939	1939	1939	1939	0
156	20250320	181100	881159871	1939	1939	1939	1939	0
157	20250320	181000	881159871	1939	1939	1939	1939	0
158	20250320	180900	881159871	1939	1939	1939	1939	0
159	20250320	180800	881159871	1939	1939	1939	1939	0
160	20250320	180700	881159871	1939	1939	1939	1939	0
161	20250320	180600	881159871	1939	1939	1939	1939	0
162	20250320	180500	881159871	1939	1939	1939	1939	0
163	20250320	180400	881159871	1939	1939	1939	1939	0
164	20250320	180300	881159871	1939	1939	1939	1939	0
165	20250320	180200	881159871	1939	1939	1939	1939	0
166	20250320	180100	881159871	1939	1939	1939	1939	0
167	20250320	180000	881159871	1939	1939	1939	1939	0
168	20250320	175900	881159871	1939	1939	1939	1939	0
169	20250320	175800	881159871	1939	1939	1939	1939	0
170	20250320	175700	881159871	1939	1939	1939	1939	0
171	20250320	175600	881159871	1939	1939	1939	1939	0
172	20250320	175500	881159871	1939	1939	1939	1939	0
173	20250320	175400	881159871	1939	1939	1939	1939	0
174	20250320	175300	881159871	1939	1939	1939	1939	0
175	20250320	175200	881159871	1939	1939	1939	1939	0
176	20250320	175100	881159871	1939	1939	1939	1939	0
177	20250320	175000	881159871	1939	1939	1939	1939	0
178	20250320	174900	881159871	1939	1939	1939	1939	0
179	20250320	174800	881159871	1939	1939	1939	1939	0
180	20250320	174700	881159871	1939	1939	1939	1939	0
181	20250320	174600	881159871	1939	1939	1939	1939	0
182	20250320	174500	881159871	1939	1939	1939	1939	12501
183	20250320	174400	881159871	1939	1939	1939	1939	0
184	20250320	174300	881159871	1939	1939	1939	1939	0
185	20250320	174200	881159871	1939	1939	1939	1939	0
186	20250320	174100	881159871	1939	1939	1939	1939	0
187	20250320	174000	881159871	1939	1939	1939	1939	0
188	20250320	173900	881159871	1939	1939	1939	1939	0
189	20250320	173800	881159871	1939	1939	1939	1939	0
190	20250320	173700	881159871	1939	1939	1939	1939	0
191	20250320	173600	881159871	1939	1939	1939	1939	0
192	20250320	173500	881159871	1939	1939	1939	1939	0
193	20250320	173400	881159871	1939	1939	1939	1939	0
194	20250320	173300	881159871	1939	1939	1939	1939	0
195	20250320	173200	881159871	1939	1939	1939	1939	0
196	20250320	173100	881159871	1939	1939	1939	1939	0
197	20250320	173000	881159871	1939	1939	1939	1939	0
198	20250320	172900	881159871	1939	1939	1939	1939	0
199	20250320	172800	881159871	1939	1939	1939	1939	0
200	20250320	172700	881159871	1939	1939	1939	1939	0
201	20250320	172600	881159871	1939	1939	1939	1939	0
202	20250320	172500	881159871	1939	1939	1939	1939	0
203	20250320	172400	881159871	1939	1939	1939	1939	0
204	20250320	172300	881159871	1939	1939	1939	1939	0
205	20250320	172200	881159871	1939	1939	1939	1939	0
206	20250320	172100	881159871	1939	1939	1939	1939	0
207	20250320	172000	881159871	1939	1939	1939	1939	0
208	20250320	171900	881159871	1939	1939	1939	1939	0
209	20250320	171800	881159871	1939	1939	1939	1939	0
210	20250320	171700	881159871	1939	1939	1939	1939	0
211	20250320	171600	881159871	1939	1939	1939	1939	0
212	20250320	171500	881159871	1939	1939	1939	1939	12501
213	20250320	171400	881159871	1939	1939	1939	1939	0
214	20250320	171300	881159871	1939	1939	1939	1939	0
215	20250320	171200	881159871	1939	1939	1939	1939	0
216	20250320	171100	881159871	1939	1939	1939	1939	0
217	20250320	171000	881159871	1939	1939	1939	1939	0
218	20250320	170900	881159871	1939	1939	1939	1939	0
219	20250320	170800	881159871	1939	1939	1939	1939	0
220	20250320	170700	881159871	1939	1939	1939	1939	0
221	20250320	170600	881159871	1939	1939	1939	1939	0
222	20250320	170500	881159871	1939	1939	1939	1939	0
223	20250320	170400	881159871	1939	1939	1939	1939	0
224	20250320	170300	881159871	1939	1939	1939	1939	0
225	20250320	170200	881159871	1939	1939	1939	1939	0
226	20250320	170100	881159871	1939	1939	1939	1939	0
227	20250320	170000	881159871	1939	1939	1939	1939	0
228	20250320	165900	881159871	1939	1939	1939	1939	0
229	20250320	165800	881159871	1939	1939	1939	1939	0
230	20250320	165700	881159871	1939	1939	1939	1939	0
231	20250320	165600	881159871	1939	1939	1939	1939	0
232	20250320	165500	881159871	1939	1939	1939	1939	0
233	20250320	165400	881159871	1939	1939	1939	1939	0
234	20250320	165300	881159871	1939	1939	1939	1939	0
235	20250320	165200	881159871	1939	1939	1939	1939	0
236	20250320	165100	881159871	1939	1939	1939	1939	0
237	20250320	165000	881159871	1939	1939	1939	1939	0
238	20250320	164900	881159871	1939	1939	1939	1939	0
239	20250320	164800	881159871	1939	1939	1939	1939	0
240	20250320	164700	881159871	1939	1939	1939	1939	0
241	20250320	164600	881159871	1939	1939	1939	1939	0
242	20250320	164500	881159871	1939	1939	1939	1939	12501
243	20250320	164400	881159871	1939	1939	1939	1939	0
244	20250320	164300	881159871	1939	1939	1939	1939	0
245	20250320	164200	881159871	1939	1939	1939	1939	0
246	20250320	164100	881159871	1939	1939	1939	1939	0
247	20250320	164000	881159871	1939	1939	1939	1939	0
248	20250320	163900	881159871	1939	1939	1939	1939	0
249	20250320	163800	881159871	1939	1939	1939	1939	0
250	20250320	163700	881159871	1939	1939	1939	1939	0
251	20250320	163600	881159871	1939	1939	1939	1939	0
252	20250320	163500	881159871	1939	1939	1939	1939	0
253	20250320	163400	881159871	1939	1939	1939	1939	0
254	20250320	163300	881159871	1939	1939	1939	1939	0
255	20250320	163200	881159871	1939	1939	1939	1939	0
256	20250320	163100	881159871	1939	1939	1939	1939	0
257	20250320	163000	881159871	1939	1939	1939	1939	0
258	20250320	162900	881159871	1939	1939	1939	1939	0
259	20250320	162800	881159871	1939	1939	1939	1939	0
260	20250320	162700	881159871	1939	1939	1939	1939	0
261	20250320	162600	881159871	1939	1939	1939	1939	0
262	20250320	162500	881159871	1939	1939	1939	1939	0
263	20250320	162400	881159871	1939	1939	1939	1939	0
264	20250320	162300	881159871	1939	1939	1939	1939	0
265	20250320	162200	881159871	1939	1939	1939	1939	0
266	20250320	162100	881159871	1939	1939	1939	1939	0
267	20250320	162000	881159871	1939	1939	1939	1939	0
268	20250320	161900	881159871	1939	1939	1939	1939	0
269	20250320	161800	881159871	1939	1939	1939	1939	0
270	20250320	161700	881159871	1939	1939	1939	1939	0
271	20250320	161600	881159871	1939	1939	1939	1939	0
272	20250320	161500	881159871	1939	1939	1939	1939	12501
273	20250320	161400	881159871	1939	1939	1939	1939	0
274	20250320	161300	881159871	1939	1939	1939	1939	0
275	20250320	161200	881159871	1939	1939	1939	1939	0
276	20250320	161100	881159871	1939	1939	1939	1939	0
277	20250320	161000	881159871	1939	1939	1939	1939	0
278	20250320	160900	881159871	1939	1939	1939	1939	0
279	20250320	160800	881159871	1939	1939	1939	1939	0
280	20250320	160700	881159871	1939	1939	1939	1939	0
281	20250320	160600	881159871	1939	1939	1939	1939	0
282	20250320	160500	881159871	1939	1939	1939	1939	0
283	20250320	160400	881159871	1939	1939	1939	1939	0
284	20250320	160300	881159871	1939	1939	1939	1939	0
285	20250320	160200	881159871	1939	1939	1939	1939	0
286	20250320	160100	881159871	1939	1939	1939	1939	0
287	20250320	160000	881159871	1939	1939	1939	1939	0
288	20250320	155900	881159871	1939	1939	1939	1939	0
289	20250320	155800	881159871	1939	1939	1939	1939	0
290	20250320	155700	881159871	1939	1939	1939	1939	0
291	20250320	155600	881159871	1939	1939	1939	1939	0
292	20250320	155500	881159871	1939	1939	1939	1939	0
293	20250320	155400	881159871	1939	1939	1939	1939	0
294	20250320	155300	881159871	1939	1939	1939	1939	0
295	20250320	155200	881159871	1939	1939	1939	1939	0
296	20250320	155100	881159871	1939	1939	1939	1939	0
297	20250320	155000	881159871	1939	1939	1939	1939	0
298	20250320	154900	881159871	1939	1939	1939	1939	0
299	20250320	154800	881159871	1939	1939	1939	1939	0
300	20250320	154700	881159871	1939	1939	1939	1939	0
301	20250320	154600	881159871	1939	1939	1939	1939	0
302	20250320	154500	881159871	1939	1939	1939	1939	12501
303	20250320	154400	881159871	1939	1939	1939	1939	0
304	20250320	154300	881159871	1939	1939	1939	1939	0
305	20250320	154200	881159871	1939	1939	1939	1939	0
306	20250320	154100	881159871	1939	1939	1939	1939	0
307	20250320	154000	881159871	1939	1939	1939	1939	0
308	20250320	153900	881159871	1939	1939	1939	1939	0
309	20250320	153800	881159871	1939	1939	1939	1939	0
310	20250320	153700	881159871	1939	1939	1939	1939	0
311	20250320	153600	881159871	1939	1939	1939	1939	0
312	20250320	153500	881159871	1939	1939	1939	1939	0
313	20250320	153400	881159871	1939	1939	1939	1939	0
314	20250320	153300	881159871	1939	1939	1939	1939	0
315	20250320	153200	881159871	1939	1939	1939	1939	0
316	20250320	153100	881159871	1939	1939	1939	1939	0
317	20250320	153000	881159871	1939	1939	1939	1939	12501
318	20250320	152900	856920432	1949	1949	1949	1949	0
319	20250320	152800	856920432	1949	1949	1949	1949	0
320	20250320	152700	856920432	1949	1949	1949	1949	0
321	20250320	152600	856920432	1949	1949	1949	1949	0
322	20250320	152500	856920432	1949	1949	1949	1949	0
323	20250320	152400	856920432	1949	1949	1949	1949	0
324	20250320	152300	856920432	1949	1949	1949	1949	0
325	20250320	152200	856920432	1949	1949	1949	1949	0
326	20250320	152100	856920432	1949	1949	1949	1949	0
327	20250320	152000	856920432	1949	1949	1949	1949	0
328	20250320	151900	856920432	1949	1949	1949	1949	0
329	20250320	151800	856920432	1949	1944	1949	1941	7631
330	20250320	151700	842101713	1944	1949	1950	1944	4734
331	20250320	151600	832894732	1949	1950	1950	1949	326
332	20250320	151500	832259050	1950	1949	1950	1949	2550
333	20250320	151400	827287026	1948	1950	1950	1948	291
334	20250320	151300	826719776	1950	1950	1950	1950	252
335	20250320	151200	826228376	1950	1950	1950	1950	21
336	20250320	151100	826187426	1950	1950	1950	1950	0
337	20250320	151000	826187426	1950	1950	1950	1950	0
338	20250320	150900	826187426	1950	1950	1950	1950	70
339	20250320	150800	826050926	1950	1946	1950	1946	42
340	20250320	150700	825969146	1950	1946	1952	1946	133
341	20250320	150600	825709706	1952	1952	1952	1952	3
342	20250320	150500	825703850	1952	1953	1953	1945	3676
343	20250320	150400	818551454	1953	1953	1954	1948	11509
344	20250320	150300	796111868	1954	1953	1954	1953	212
345	20250320	150200	795697831	1954	1957	1957	1954	1069
346	20250320	150100	793608984	1957	1957	1957	1957	1
347	20250320	150000	793607027	1954	1954	1954	1954	85
348	20250320	145900	793440937	1954	1955	1955	1954	40
349	20250320	145800	793362767	1954	1954	1954	1954	0
350	20250320	145700	793362767	1954	1955	1955	1954	1202
351	20250320	145600	791012897	1955	1955	1955	1955	1
352	20250320	145500	791010942	1955	1955	1955	1955	3277
353	20250320	145400	784604407	1953	1953	1953	1953	0
354	20250320	145300	784604407	1953	1953	1953	1953	0
355	20250320	145200	784604407	1953	1953	1953	1953	0
356	20250320	145100	784604407	1953	1953	1953	1953	0
357	20250320	145000	784604407	1953	1953	1953	1953	0
358	20250320	144900	784604407	1953	1953	1953	1953	700
359	20250320	144800	783237307	1952	1952	1952	1952	0
360	20250320	144700	783237307	1952	1955	1955	1952	2183
361	20250320	144600	778972672	1955	1955	1955	1955	1
362	20250320	144500	778970717	1957	1956	1957	1956	25
363	20250320	144400	778921797	1957	1957	1957	1957	0
364	20250320	144300	778921797	1957	1957	1957	1957	35
365	20250320	144200	778853302	1957	1957	1957	1957	3
366	20250320	144100	778847431	1956	1956	1956	1956	258
367	20250320	144000	778342783	1956	1956	1956	1956	300
368	20250320	143900	777755983	1956	1956	1956	1956	101
369	20250320	143800	777558427	1955	1955	1955	1955	112
370	20250320	143700	777339467	1955	1955	1955	1955	20
371	20250320	143600	777300367	1955	1956	1956	1955	126
372	20250320	143500	777054030	1956	1958	1958	1956	101
373	20250320	143400	776856274	1958	1955	1958	1955	26
374	20250320	143300	776805411	1955	1955	1955	1955	11
375	20250320	143200	776783906	1954	1954	1954	1954	0
376	20250320	143100	776783906	1954	1954	1954	1954	2
377	20250320	143000	776779998	1953	1953	1953	1953	0
378	20250320	142900	776779998	1953	1953	1953	1953	256
379	20250320	142800	776280030	1953	1953	1953	1953	0
380	20250320	142700	776280030	1953	1953	1953	1953	3
381	20250320	142600	776274171	1952	1952	1952	1952	0
382	20250320	142500	776274171	1952	1952	1952	1952	2
383	20250320	142400	776270267	1951	1951	1951	1951	55
384	20250320	142300	776162962	1951	1951	1951	1951	60
385	20250320	142200	776045902	1950	1950	1950	1950	76
386	20250320	142100	775897702	1953	1956	1956	1953	28141
387	20250320	142000	720881664	1956	1956	1956	1956	115
388	20250320	141900	720656724	1958	1958	1958	1958	7
389	20250320	141800	720643018	1958	1955	1959	1955	462
390	20250320	141700	719739748	1955	1954	1955	1954	3093
391	20250320	141600	713692954	1955	1955	1955	1955	0
392	20250320	141500	713692954	1955	1955	1955	1955	0
393	20250320	141400	713692954	1955	1948	1955	1948	185
394	20250320	141300	713331287	1949	1948	1949	1948	4518
395	20250320	141200	704525877	1947	1947	1947	1947	1
396	20250320	141100	704523930	1943	1943	1943	1943	0
397	20250320	141000	704523930	1943	1945	1945	1943	1474
398	20250320	140900	701659770	1949	1948	1949	1948	1070
399	20250320	140800	699574341	1949	1943	1949	1942	665
400	20250320	140700	698282619	1943	1948	1949	1943	1048
401	20250320	140600	696244456	1949	1949	1949	1949	0
402	20250320	140500	696244456	1949	1952	1952	1943	33805
403	20250320	140400	630393240	1952	1952	1952	1952	1489
404	20250320	140300	627486712	1953	1957	1957	1953	22588
405	20250320	140200	583313077	1957	1958	1958	1957	5171
406	20250320	140100	573188570	1958	1958	1958	1958	60
407	20250320	140000	573071090	1958	1958	1958	1958	1
408	20250320	135900	573069132	1959	1959	1959	1959	1
409	20250320	135800	573067173	1959	1959	1959	1959	0
410	20250320	135700	573067173	1959	1959	1959	1959	1999
411	20250320	135600	569151132	1959	1959	1959	1959	1
412	20250320	135500	569149173	1959	1959	1959	1959	0
413	20250320	135400	569149173	1959	1959	1959	1959	225
414	20250320	135300	568708398	1959	1959	1959	1959	0
415	20250320	135200	568708398	1959	1959	1959	1959	3832
416	20250320	135100	561201510	1959	1959	1959	1959	33
417	20250320	135000	561136863	1958	1958	1958	1958	27
418	20250320	134900	561083997	1958	1958	1959	1958	829
419	20250320	134800	559460756	1959	1959	1959	1959	20
420	20250320	134700	559421576	1958	1960	1960	1958	112
421	20250320	134600	559202168	1959	1959	1959	1959	235
422	20250320	134500	558741803	1958	1959	1959	1958	101
423	20250320	134400	558543945	1959	1959	1960	1958	719
424	20250320	134300	557135817	1959	1960	1960	1958	7326
425	20250320	134200	542788117	1960	1960	1960	1960	0
426	20250320	134100	542788117	1960	1962	1962	1960	6421
427	20250320	134000	530202606	1963	1963	1963	1963	10
428	20250320	133900	530182976	1963	1963	1963	1963	29
429	20250320	133800	530126049	1962	1963	1963	1962	958
430	20250320	133700	528245496	1963	1963	1963	1963	56
431	20250320	133600	528135568	1963	1963	1963	1962	750
432	20250320	133500	526663588	1963	1963	1963	1963	15
433	20250320	133400	526634143	1962	1964	1964	1962	193
434	20250320	133300	526255161	1962	1962	1962	1962	0
435	20250320	133200	526255161	1962	1962	1962	1962	0
436	20250320	133100	526255161	1962	1962	1962	1962	0
437	20250320	133000	526255161	1962	1962	1962	1962	100
438	20250320	132900	526058961	1963	1963	1963	1963	179
439	20250320	132800	525707584	1963	1961	1963	1961	384
440	20250320	132700	524954090	1960	1960	1960	1960	1228
441	20250320	132600	522547210	1960	1961	1961	1960	97
442	20250320	132500	522356994	1962	1961	1962	1961	426
443	20250320	132400	521521607	1961	1962	1962	1961	298
444	20250320	132300	520937218	1962	1962	1962	1962	0
445	20250320	132200	520937218	1962	1962	1962	1962	0
446	20250320	132100	520937218	1962	1962	1962	1962	133
447	20250320	132000	520676272	1961	1960	1962	1960	209
448	20250320	131900	520266423	1961	1961	1961	1961	1
449	20250320	131800	520264462	1961	1960	1962	1960	3413
450	20250320	131700	513574979	1963	1960	1963	1960	2813
451	20250320	131600	508061496	1964	1962	1964	1960	8113
452	20250320	131500	492151382	1964	1963	1964	1963	401
453	20250320	131400	491364218	1963	1963	1963	1963	100
454	20250320	131300	491167918	1963	1963	1963	1963	0
455	20250320	131200	491167918	1963	1963	1963	1963	50
456	20250320	131100	491069768	1963	1963	1963	1963	0
457	20250320	131000	491069768	1963	1963	1963	1963	3
458	20250320	130900	491063879	1963	1963	1963	1963	0
459	20250320	130800	491063879	1963	1963	1963	1963	0
460	20250320	130700	491063879	1963	1963	1963	1963	10
461	20250320	130600	491044249	1963	1963	1963	1963	1
462	20250320	130500	491042286	1963	1963	1963	1963	17
463	20250320	130400	491008915	1963	1963	1963	1963	561
464	20250320	130300	489907672	1964	1964	1964	1964	4
465	20250320	130200	489899816	1963	1964	1964	1963	2
466	20250320	130100	489895889	1964	1964	1964	1964	1
467	20250320	130000	489893925	1964	1963	1964	1963	1097
468	20250320	125900	487740476	1962	1962	1962	1962	0
469	20250320	125800	487740476	1962	1962	1962	1962	0
470	20250320	125700	487740476	1962	1962	1962	1962	0
471	20250320	125600	487740476	1962	1962	1962	1962	1
472	20250320	125500	487738514	1962	1962	1962	1962	0
473	20250320	125400	487738514	1962	1962	1962	1962	318
474	20250320	125300	487114598	1962	1962	1962	1962	145
475	20250320	125200	486830108	1961	1961	1962	1961	552
476	20250320	125100	485747585	1961	1962	1962	1961	700
477	20250320	125000	484374385	1962	1962	1962	1962	0
478	20250320	124900	484374385	1962	1962	1962	1962	0
479	20250320	124800	484374385	1962	1962	1962	1962	85
480	20250320	124700	484207615	1962	1962	1962	1962	150
481	20250320	124600	483913315	1962	1961	1962	1961	441
482	20250320	124500	483048508	1961	1961	1961	1961	284
483	20250320	124400	482491584	1964	1964	1964	1961	2453
484	20250320	124300	477681230	1961	1963	1963	1961	10000
485	20250320	124200	458061257	1964	1964	1964	1964	732
486	20250320	124100	456623609	1964	1964	1965	1964	3309
487	20250320	124000	450124713	1965	1965	1965	1965	3966
488	20250320	123900	442331523	1965	1965	1965	1965	4407
489	20250320	123800	433671768	1967	1967	1967	1967	3
490	20250320	123700	433665867	1965	1965	1965	1965	0
491	20250320	123600	433665867	1965	1965	1965	1965	0
492	20250320	123500	433665867	1965	1965	1965	1965	500
493	20250320	123400	432683367	1964	1964	1964	1964	0
494	20250320	123300	432683367	1964	1966	1966	1964	10000
495	20250320	123200	413037613	1967	1967	1967	1967	0
496	20250320	123100	413037613	1967	1967	1967	1967	3050
497	20250320	123000	407038263	1968	1968	1968	1968	0
498	20250320	122900	407038263	1968	1968	1968	1968	0
499	20250320	122800	407038263	1968	1968	1968	1968	0
500	20250320	122700	407038263	1968	1967	1968	1967	21
501	20250320	122600	406996955	1968	1968	1968	1968	0
502	20250320	122500	406996955	1968	1967	1968	1967	941
503	20250320	122400	405146007	1967	1967	1967	1967	100
504	20250320	122300	404949307	1967	1967	1967	1967	0
505	20250320	122200	404949307	1967	1967	1967	1967	0
506	20250320	122100	404949307	1967	1967	1967	1967	1000
507	20250320	122000	402982307	1967	1966	1967	1966	2
508	20250320	121900	402978374	1966	1966	1966	1965	794
509	20250320	121800	401417371	1967	1967	1967	1967	200
510	20250320	121700	401023971	1967	1966	1967	1966	121
511	20250320	121600	400785985	1967	1967	1967	1967	20
512	20250320	121500	400746645	1966	1968	1968	1966	659
513	20250320	121400	399450498	1968	1968	1968	1968	10
514	20250320	121300	399430818	1969	1969	1969	1967	96
515	20250320	121200	399241866	1969	1969	1969	1969	80
516	20250320	121100	399084346	1969	1969	1969	1968	55
517	20250320	121000	398976081	1970	1970	1970	1970	3
518	20250320	120900	398970171	1971	1971	1971	1971	0
519	20250320	120800	398970171	1971	1971	1971	1971	0
520	20250320	120700	398970171	1971	1971	1971	1971	0
521	20250320	120600	398970171	1971	1971	1971	1971	0
522	20250320	120500	398970171	1971	1970	1971	1970	5
523	20250320	120400	398960317	1965	1968	1968	1965	6000
524	20250320	120300	387162659	1972	1972	1972	1972	0
525	20250320	120200	387162659	1972	1972	1972	1972	0
526	20250320	120100	387162659	1972	1967	1972	1967	55
527	20250320	120000	387054450	1967	1971	1972	1967	115
528	20250320	115900	386828221	1967	1967	1967	1967	1
529	20250320	115800	386826254	1972	1972	1972	1972	0
530	20250320	115700	386826254	1972	1972	1972	1969	70
531	20250320	115600	386688394	1970	1973	1973	1970	215
532	20250320	115500	386264244	1973	1972	1973	1972	9
533	20250320	115400	386246491	1973	1973	1973	1973	0
534	20250320	115300	386246491	1973	1973	1973	1973	0
535	20250320	115200	386246491	1973	1973	1973	1970	40
536	20250320	115100	386167631	1974	1972	1974	1972	2505
537	20250320	115000	381225263	1973	1972	1973	1968	1718
538	20250320	114900	377837442	1972	1968	1972	1968	812
539	20250320	114800	376239407	1968	1968	1968	1968	0
540	20250320	114700	376239407	1968	1968	1968	1968	743
541	20250320	114600	374777183	1972	1972	1972	1972	0
542	20250320	114500	374777183	1972	1970	1972	1970	1110
543	20250320	114400	372589652	1970	1970	1970	1970	24
544	20250320	114300	372542372	1970	1970	1970	1970	0
545	20250320	114200	372542372	1970	1970	1970	1970	0
546	20250320	114100	372542372	1970	1970	1970	1970	0
547	20250320	114000	372542372	1970	1970	1970	1970	0
548	20250320	113900	372542372	1970	1970	1970	1970	0
549	20250320	113800	372542372	1970	1969	1970	1969	346
550	20250320	113700	371860753	1970	1969	1970	1969	5
551	20250320	113600	371850904	1967	1966	1967	1966	3504
552	20250320	113500	364958537	1967	1965	1967	1964	4180
553	20250320	113400	356744179	1964	1967	1967	1964	9423
554	20250320	113300	338225901	1966	1967	1967	1966	1158
555	20250320	113200	335948116	1967	1966	1967	1966	394
556	20250320	113100	335173369	1967	1969	1969	1967	3327
557	20250320	113000	328625469	1970	1969	1970	1968	727
558	20250320	112900	327194494	1969	1968	1969	1968	1105
559	20250320	112800	325019749	1968	1969	1969	1968	505
560	20250320	112700	324025755	1969	1969	1969	1969	512
561	20250320	112600	323017627	1970	1969	1970	1969	505
562	20250320	112500	322023277	1970	1970	1970	1970	2
563	20250320	112400	322019337	1970	1970	1970	1970	0
564	20250320	112300	322019337	1970	1970	1970	1970	0
565	20250320	112200	322019337	1970	1969	1970	1969	465
566	20250320	112100	321103737	1970	1969	1970	1969	355
567	20250320	112000	320404737	1970	1969	1970	1969	17
568	20250320	111900	320371248	1970	1969	1970	1969	206
569	20250320	111800	319965429	1970	1969	1970	1969	444
570	20250320	111700	319091188	1969	1968	1969	1968	122
571	20250320	111600	318850992	1969	1970	1971	1969	4796
572	20250320	111500	309405944	1971	1971	1971	1971	111
573	20250320	111400	309187163	1971	1971	1971	1971	33
574	20250320	111300	309122120	1971	1971	1971	1971	0
575	20250320	111200	309122120	1971	1970	1971	1970	101
576	20250320	111100	308923050	1971	1971	1971	1971	0
577	20250320	111000	308923050	1971	1971	1971	1971	0
578	20250320	110900	308923050	1971	1971	1971	1970	167
579	20250320	110800	308593993	1971	1971	1971	1971	12
580	20250320	110700	308570341	1970	1970	1970	1970	1
581	20250320	110600	308568371	1969	1970	1970	1969	201
582	20250320	110500	308172579	1975	1970	1975	1969	2284
583	20250320	110400	303673143	1969	1969	1970	1969	636
584	20250320	110300	302420573	1970	1971	1971	1970	1786
585	20250320	110200	298902102	1976	1976	1976	1976	0
586	20250320	110100	298902102	1976	1976	1976	1976	0
587	20250320	110000	298902102	1976	1970	1976	1969	305
588	20250320	105900	298301269	1970	1970	1970	1970	0
589	20250320	105800	298301269	1970	1970	1970	1970	0
590	20250320	105700	298301269	1970	1970	1970	1969	1964
591	20250320	105600	294432190	1969	1969	1969	1969	2
592	20250320	105500	294428252	1970	1970	1970	1970	100
593	20250320	105400	294231252	1970	1970	1970	1970	0
594	20250320	105300	294231252	1970	1971	1971	1970	10887
595	20250320	105200	272783832	1976	1973	1976	1971	6005
596	20250320	105100	260944414	1972	1972	1972	1972	0
597	20250320	105000	260944414	1972	1972	1972	1972	0
598	20250320	104900	260944414	1972	1972	1972	1972	0
599	20250320	104800	260944414	1972	1972	1972	1972	0
600	20250320	104700	260944414	1972	1975	1975	1972	4452
601	20250320	104600	252161906	1976	1976	1976	1976	1
602	20250320	104500	252159930	1972	1972	1972	1972	0
603	20250320	104400	252159930	1972	1972	1972	1972	0
604	20250320	104300	252159930	1972	1972	1972	1972	309
605	20250320	104200	251550582	1972	1972	1972	1971	605
606	20250320	104100	250357701	1975	1975	1975	1975	1
607	20250320	104000	250355726	1972	1973	1973	1972	233
608	20250320	103900	249896198	1977	1977	1977	1977	0
609	20250320	103800	249896198	1977	1977	1977	1977	0
610	20250320	103700	249896198	1977	1977	1977	1977	0
611	20250320	103600	249896198	1977	1976	1977	1976	4
612	20250320	103500	249888291	1971	1971	1971	1971	0
613	20250320	103400	249888291	1971	1973	1973	1971	900
614	20250320	103300	248113644	1972	1972	1972	1972	163
615	20250320	103200	247792208	1972	1975	1975	1972	2002
616	20250320	103100	243838858	1977	1977	1977	1977	15
617	20250320	103000	243809203	1972	1973	1973	1972	3724
618	20250320	102900	236465075	1972	1977	1977	1972	583
619	20250320	102800	235314349	1973	1973	1973	1973	2499
620	20250320	102700	230383822	1974	1974	1974	1974	328
621	20250320	102600	229736350	1974	1974	1974	1974	18
622	20250320	102500	229700818	1974	1974	1974	1974	14
623	20250320	102400	229673182	1974	1974	1974	1974	100
624	20250320	102300	229475782	1974	1974	1974	1974	176
625	20250320	102200	229128358	1974	1974	1974	1974	10
626	20250320	102100	229108618	1974	1974	1974	1974	9
627	20250320	102000	229090852	1973	1974	1974	1973	564
628	20250320	101900	227977589	1974	1977	1977	1974	206
629	20250320	101800	227570912	1977	1977	1977	1977	5
630	20250320	101700	227561027	1977	1977	1977	1977	0
631	20250320	101600	227561027	1977	1977	1977	1977	5
632	20250320	101500	227551142	1977	1977	1977	1977	0
633	20250320	101400	227551142	1977	1977	1977	1977	15
634	20250320	101300	227521487	1977	1973	1977	1972	596
635	20250320	101200	226346141	1974	1973	1974	1973	11
636	20250320	101100	226324431	1972	1973	1973	1972	300
637	20250320	101000	225732824	1972	1973	1973	1972	500
638	20250320	100900	224746819	1979	1979	1979	1979	2
639	20250320	100800	224742861	1976	1979	1979	1976	835
640	20250320	100700	223092601	1979	1975	1979	1975	5005
641	20250320	100600	213207706	1975	1975	1975	1975	11
642	20250320	100500	213185981	1970	1970	1970	1970	0
643	20250320	100400	213185981	1970	1970	1970	1970	0
644	20250320	100300	213185981	1970	1972	1972	1970	4703
645	20250320	100200	203917294	1972	1976	1976	1972	19997
646	20250320	100100	164421023	1977	1977	1977	1977	370
647	20250320	100000	163689533	1981	1981	1981	1981	0
648	20250320	095900	163689533	1981	1981	1981	1980	26
649	20250320	095800	163638028	1976	1976	1976	1976	0
650	20250320	095700	163638028	1976	1978	1978	1976	526
651	20250320	095600	162597602	1977	1981	1981	1977	14686
652	20250320	095500	133534357	1981	1982	1982	1980	3294
653	20250320	095400	127008892	1981	1981	1981	1981	0
654	20250320	095300	127008892	1981	1981	1981	1981	0
655	20250320	095200	127008892	1981	1981	1981	1981	0
656	20250320	095100	127008892	1981	1982	1982	1981	636
657	20250320	095000	125748596	1981	1988	1988	1981	2
658	20250320	094900	125744627	1988	1988	1988	1988	712
659	20250320	094800	124329171	1988	1988	1988	1988	0
660	20250320	094700	124329171	1988	1988	1988	1988	91
661	20250320	094600	124148263	1988	1981	1988	1981	52
662	20250320	094500	124044922	1986	1988	1988	1986	35
663	20250320	094400	123975410	1988	1987	1989	1987	573
664	20250320	094300	122836460	1987	1987	1987	1987	257
665	20250320	094200	122325801	1987	1987	1987	1987	0
666	20250320	094100	122325801	1987	1987	1987	1987	0
667	20250320	094000	122325801	1987	1987	1987	1987	112
668	20250320	093900	122103257	1989	1989	1989	1989	100
669	20250320	093800	121904357	1989	1980	1989	1980	38
670	20250320	093700	121829108	1980	1982	1982	1980	1500
671	20250320	093600	118858623	1987	1987	1987	1987	525
672	20250320	093500	117815448	1987	1987	1987	1987	5
673	20250320	093400	117805513	1982	1982	1982	1982	0
674	20250320	093300	117805513	1982	1982	1982	1982	0
675	20250320	093200	117805513	1982	1982	1982	1982	500
676	20250320	093100	116814513	1979	1979	1979	1979	100
677	20250320	093000	116616613	1979	1980	1980	1979	336
678	20250320	092900	115951651	1979	1986	1986	1979	375
679	20250320	092800	115207062	1987	1981	1987	1978	3814
680	20250320	092700	107658900	1981	1989	1989	1981	710
681	20250320	092600	106251320	1981	1981	1981	1981	0
682	20250320	092500	106251320	1981	1981	1981	1981	0
683	20250320	092400	106251320	1981	1990	1990	1981	300
684	20250320	092300	105656120	1990	1990	1990	1990	5
685	20250320	092200	105646170	1981	1981	1981	1980	5810
686	20250320	092100	94141695	1981	1984	1984	1980	6246
687	20250320	092000	81757955	1984	1985	1985	1984	1531
688	20250320	091900	78719490	1985	1987	1987	1984	8395
689	20250320	091800	62054134	1987	1992	1992	1987	9586
690	20250320	091700	42982085	1992	1992	1992	1992	0
691	20250320	091600	42982085	1992	1992	1992	1992	6
692	20250320	091500	42970133	1991	1991	1991	1991	5
693	20250320	091400	42960178	1998	1995	1998	1992	4631
694	20250320	091300	33725425	2000	2000	2000	2000	0
695	20250320	091200	33725425	2000	1994	2000	1994	2
696	20250320	091100	33721431	1994	1996	1996	1994	569
697	20250320	091000	32586202	1995	1995	1995	1995	0
698	20250320	090900	32586202	1995	1998	1998	1995	5359
699	20250320	090800	21890970	1998	1998	1998	1998	1652
700	20250320	090700	18590274	1998	2000	2000	1998	1447
701	20250320	090600	15698090	2000	2000	2000	2000	1201
702	20250320	090500	13296090	2000	2000	2000	2000	511
703	20250320	090400	12274090	2000	2000	2000	2000	1000
704	20250320	090300	10274090	2000	2000	2000	1999	2554
705	20250320	090200	5167544	2000	2000	2000	2000	0
706	20250320	090100	5167544	2000	2005	2005	2000	2412
707	20250320	090000	335999	2005	2000	2005	2000	162