KissMeData/180400/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	203800	1897826964	1966	1966	1966	1966	22454
3	20250320	203700	1897826964	1966	1966	1966	1966	0
4	20250320	203600	1897826964	1966	1966	1966	1966	0
5	20250320	203500	1897826964	1966	1966	1966	1966	0
6	20250320	203400	1897826964	1966	1966	1966	1966	0
7	20250320	203300	1897826964	1966	1966	1966	1966	0
8	20250320	203200	1897826964	1966	1966	1966	1966	0
9	20250320	203100	1897826964	1966	1966	1966	1966	0
10	20250320	203000	1897826964	1966	1966	1966	1966	0
11	20250320	202900	1897826964	1966	1966	1966	1966	0
12	20250320	202800	1897826964	1966	1966	1966	1966	0
13	20250320	202700	1897826964	1966	1966	1966	1966	0
14	20250320	202600	1897826964	1966	1966	1966	1966	0
15	20250320	202500	1897826964	1966	1966	1966	1966	0
16	20250320	202400	1897826964	1966	1966	1966	1966	0
17	20250320	202300	1897826964	1966	1966	1966	1966	0
18	20250320	202200	1897826964	1966	1966	1966	1966	0
19	20250320	202100	1897826964	1966	1966	1966	1966	0
20	20250320	202000	1897826964	1966	1966	1966	1966	0
21	20250320	201900	1897826964	1966	1966	1966	1966	0
22	20250320	201800	1897826964	1966	1966	1966	1966	0
23	20250320	201700	1897826964	1966	1966	1966	1966	0
24	20250320	201600	1897826964	1966	1966	1966	1966	0
25	20250320	201500	1897826964	1966	1966	1966	1966	0
26	20250320	201400	1897826964	1966	1966	1966	1966	0
27	20250320	201300	1897826964	1966	1966	1966	1966	0
28	20250320	201200	1897826964	1966	1966	1966	1966	0
29	20250320	201100	1897826964	1966	1966	1966	1966	0
30	20250320	201000	1897826964	1966	1966	1966	1966	0
31	20250320	200900	1897826964	1966	1966	1966	1966	0
32	20250320	200800	1897826964	1966	1966	1966	1966	22454
33	20250320	200700	1897826964	1966	1966	1966	1966	0
34	20250320	200600	1897826964	1966	1966	1966	1966	0
35	20250320	200500	1897826964	1966	1966	1966	1966	0
36	20250320	200400	1897826964	1966	1966	1966	1966	0
37	20250320	200300	1897826964	1966	1966	1966	1966	0
38	20250320	200200	1897826964	1966	1966	1966	1966	0
39	20250320	200100	1897826964	1966	1966	1966	1966	0
40	20250320	200000	1897826964	1966	1966	1966	1966	0
41	20250320	195900	1897826964	1966	1966	1966	1966	0
42	20250320	195800	1897826964	1966	1966	1966	1966	0
43	20250320	195700	1897826964	1966	1966	1966	1966	0
44	20250320	195600	1897826964	1966	1966	1966	1966	0
45	20250320	195500	1897826964	1966	1966	1966	1966	0
46	20250320	195400	1897826964	1966	1966	1966	1966	0
47	20250320	195300	1897826964	1966	1966	1966	1966	0
48	20250320	195200	1897826964	1966	1966	1966	1966	0
49	20250320	195100	1897826964	1966	1966	1966	1966	0
50	20250320	195000	1897826964	1966	1966	1966	1966	0
51	20250320	194900	1897826964	1966	1966	1966	1966	0
52	20250320	194800	1897826964	1966	1966	1966	1966	0
53	20250320	194700	1897826964	1966	1966	1966	1966	0
54	20250320	194600	1897826964	1966	1966	1966	1966	0
55	20250320	194500	1897826964	1966	1966	1966	1966	0
56	20250320	194400	1897826964	1966	1966	1966	1966	0
57	20250320	194300	1897826964	1966	1966	1966	1966	0
58	20250320	194200	1897826964	1966	1966	1966	1966	0
59	20250320	194100	1897826964	1966	1966	1966	1966	0
60	20250320	194000	1897826964	1966	1966	1966	1966	0
61	20250320	193900	1897826964	1966	1966	1966	1966	0
62	20250320	193800	1897826964	1966	1966	1966	1966	22454
63	20250320	193700	1897826964	1966	1966	1966	1966	0
64	20250320	193600	1897826964	1966	1966	1966	1966	0
65	20250320	193500	1897826964	1966	1966	1966	1966	0
66	20250320	193400	1897826964	1966	1966	1966	1966	0
67	20250320	193300	1897826964	1966	1966	1966	1966	0
68	20250320	193200	1897826964	1966	1966	1966	1966	0
69	20250320	193100	1897826964	1966	1966	1966	1966	0
70	20250320	193000	1897826964	1966	1966	1966	1966	0
71	20250320	192900	1897826964	1966	1966	1966	1966	0
72	20250320	192800	1897826964	1966	1966	1966	1966	0
73	20250320	192700	1897826964	1966	1966	1966	1966	0
74	20250320	192600	1897826964	1966	1966	1966	1966	0
75	20250320	192500	1897826964	1966	1966	1966	1966	0
76	20250320	192400	1897826964	1966	1966	1966	1966	0
77	20250320	192300	1897826964	1966	1966	1966	1966	0
78	20250320	192200	1897826964	1966	1966	1966	1966	0
79	20250320	192100	1897826964	1966	1966	1966	1966	0
80	20250320	192000	1897826964	1966	1966	1966	1966	0
81	20250320	191900	1897826964	1966	1966	1966	1966	0
82	20250320	191800	1897826964	1966	1966	1966	1966	0
83	20250320	191700	1897826964	1966	1966	1966	1966	0
84	20250320	191600	1897826964	1966	1966	1966	1966	0
85	20250320	191500	1897826964	1966	1966	1966	1966	0
86	20250320	191400	1897826964	1966	1966	1966	1966	0
87	20250320	191300	1897826964	1966	1966	1966	1966	0
88	20250320	191200	1897826964	1966	1966	1966	1966	0
89	20250320	191100	1897826964	1966	1966	1966	1966	0
90	20250320	191000	1897826964	1966	1966	1966	1966	0
91	20250320	190900	1897826964	1966	1966	1966	1966	0
92	20250320	190800	1897826964	1966	1966	1966	1966	22454
93	20250320	190700	1897826964	1966	1966	1966	1966	0
94	20250320	190600	1897826964	1966	1966	1966	1966	0
95	20250320	190500	1897826964	1966	1966	1966	1966	0
96	20250320	190400	1897826964	1966	1966	1966	1966	0
97	20250320	190300	1897826964	1966	1966	1966	1966	0
98	20250320	190200	1897826964	1966	1966	1966	1966	0
99	20250320	190100	1897826964	1966	1966	1966	1966	0
100	20250320	190000	1897826964	1966	1966	1966	1966	0
101	20250320	185900	1897826964	1966	1966	1966	1966	0
102	20250320	185800	1897826964	1966	1966	1966	1966	0
103	20250320	185700	1897826964	1966	1966	1966	1966	0
104	20250320	185600	1897826964	1966	1966	1966	1966	0
105	20250320	185500	1897826964	1966	1966	1966	1966	0
106	20250320	185400	1897826964	1966	1966	1966	1966	0
107	20250320	185300	1897826964	1966	1966	1966	1966	0
108	20250320	185200	1897826964	1966	1966	1966	1966	0
109	20250320	185100	1897826964	1966	1966	1966	1966	0
110	20250320	185000	1897826964	1966	1966	1966	1966	0
111	20250320	184900	1897826964	1966	1966	1966	1966	0
112	20250320	184800	1897826964	1966	1966	1966	1966	0
113	20250320	184700	1897826964	1966	1966	1966	1966	0
114	20250320	184600	1897826964	1966	1966	1966	1966	0
115	20250320	184500	1897826964	1966	1966	1966	1966	0
116	20250320	184400	1897826964	1966	1966	1966	1966	0
117	20250320	184300	1897826964	1966	1966	1966	1966	0
118	20250320	184200	1897826964	1966	1966	1966	1966	0
119	20250320	184100	1897826964	1966	1966	1966	1966	0
120	20250320	184000	1897826964	1966	1966	1966	1966	0
121	20250320	183900	1897826964	1966	1966	1966	1966	0
122	20250320	183800	1897826964	1966	1966	1966	1966	22454
123	20250320	183700	1897826964	1966	1966	1966	1966	0
124	20250320	183600	1897826964	1966	1966	1966	1966	0
125	20250320	183500	1897826964	1966	1966	1966	1966	0
126	20250320	183400	1897826964	1966	1966	1966	1966	0
127	20250320	183300	1897826964	1966	1966	1966	1966	0
128	20250320	183200	1897826964	1966	1966	1966	1966	0
129	20250320	183100	1897826964	1966	1966	1966	1966	0
130	20250320	183000	1897826964	1966	1966	1966	1966	0
131	20250320	182900	1897826964	1966	1966	1966	1966	0
132	20250320	182800	1897826964	1966	1966	1966	1966	0
133	20250320	182700	1897826964	1966	1966	1966	1966	0
134	20250320	182600	1897826964	1966	1966	1966	1966	0
135	20250320	182500	1897826964	1966	1966	1966	1966	0
136	20250320	182400	1897826964	1966	1966	1966	1966	0
137	20250320	182300	1897826964	1966	1966	1966	1966	0
138	20250320	182200	1897826964	1966	1966	1966	1966	0
139	20250320	182100	1897826964	1966	1966	1966	1966	0
140	20250320	182000	1897826964	1966	1966	1966	1966	0
141	20250320	181900	1897826964	1966	1966	1966	1966	0
142	20250320	181800	1897826964	1966	1966	1966	1966	0
143	20250320	181700	1897826964	1966	1966	1966	1966	0
144	20250320	181600	1897826964	1966	1966	1966	1966	0
145	20250320	181500	1897826964	1966	1966	1966	1966	0
146	20250320	181400	1897826964	1966	1966	1966	1966	0
147	20250320	181300	1897826964	1966	1966	1966	1966	0
148	20250320	181200	1897826964	1966	1966	1966	1966	0
149	20250320	181100	1897826964	1966	1966	1966	1966	0
150	20250320	181000	1897826964	1966	1966	1966	1966	0
151	20250320	180900	1897826964	1966	1966	1966	1966	0
152	20250320	180800	1897826964	1966	1966	1966	1966	22454
153	20250320	180700	1897826964	1966	1966	1966	1966	0
154	20250320	180600	1897826964	1966	1966	1966	1966	0
155	20250320	180500	1897826964	1966	1966	1966	1966	0
156	20250320	180400	1897826964	1966	1966	1966	1966	0
157	20250320	180300	1897826964	1966	1966	1966	1966	0
158	20250320	180200	1897826964	1966	1966	1966	1966	0
159	20250320	180100	1897826964	1966	1966	1966	1966	0
160	20250320	180000	1897826964	1966	1966	1966	1966	0
161	20250320	175900	1897826964	1966	1966	1966	1966	0
162	20250320	175800	1897826964	1966	1966	1966	1966	0
163	20250320	175700	1897826964	1966	1966	1966	1966	0
164	20250320	175600	1897826964	1966	1966	1966	1966	0
165	20250320	175500	1897826964	1966	1966	1966	1966	0
166	20250320	175400	1897826964	1966	1966	1966	1966	0
167	20250320	175300	1897826964	1966	1966	1966	1966	0
168	20250320	175200	1897826964	1966	1966	1966	1966	0
169	20250320	175100	1897826964	1966	1966	1966	1966	0
170	20250320	175000	1897826964	1966	1966	1966	1966	0
171	20250320	174900	1897826964	1966	1966	1966	1966	0
172	20250320	174800	1897826964	1966	1966	1966	1966	0
173	20250320	174700	1897826964	1966	1966	1966	1966	0
174	20250320	174600	1897826964	1966	1966	1966	1966	0
175	20250320	174500	1897826964	1966	1966	1966	1966	0
176	20250320	174400	1897826964	1966	1966	1966	1966	0
177	20250320	174300	1897826964	1966	1966	1966	1966	0
178	20250320	174200	1897826964	1966	1966	1966	1966	0
179	20250320	174100	1897826964	1966	1966	1966	1966	0
180	20250320	174000	1897826964	1966	1966	1966	1966	0
181	20250320	173900	1897826964	1966	1966	1966	1966	0
182	20250320	173800	1897826964	1966	1966	1966	1966	22454
183	20250320	173700	1897826964	1966	1966	1966	1966	0
184	20250320	173600	1897826964	1966	1966	1966	1966	0
185	20250320	173500	1897826964	1966	1966	1966	1966	0
186	20250320	173400	1897826964	1966	1966	1966	1966	0
187	20250320	173300	1897826964	1966	1966	1966	1966	0
188	20250320	173200	1897826964	1966	1966	1966	1966	0
189	20250320	173100	1897826964	1966	1966	1966	1966	0
190	20250320	173000	1897826964	1966	1966	1966	1966	0
191	20250320	172900	1897826964	1966	1966	1966	1966	0
192	20250320	172800	1897826964	1966	1966	1966	1966	0
193	20250320	172700	1897826964	1966	1966	1966	1966	0
194	20250320	172600	1897826964	1966	1966	1966	1966	0
195	20250320	172500	1897826964	1966	1966	1966	1966	0
196	20250320	172400	1897826964	1966	1966	1966	1966	0
197	20250320	172300	1897826964	1966	1966	1966	1966	0
198	20250320	172200	1897826964	1966	1966	1966	1966	0
199	20250320	172100	1897826964	1966	1966	1966	1966	0
200	20250320	172000	1897826964	1966	1966	1966	1966	0
201	20250320	171900	1897826964	1966	1966	1966	1966	0
202	20250320	171800	1897826964	1966	1966	1966	1966	0
203	20250320	171700	1897826964	1966	1966	1966	1966	0
204	20250320	171600	1897826964	1966	1966	1966	1966	0
205	20250320	171500	1897826964	1966	1966	1966	1966	0
206	20250320	171400	1897826964	1966	1966	1966	1966	0
207	20250320	171300	1897826964	1966	1966	1966	1966	0
208	20250320	171200	1897826964	1966	1966	1966	1966	0
209	20250320	171100	1897826964	1966	1966	1966	1966	0
210	20250320	171000	1897826964	1966	1966	1966	1966	0
211	20250320	170900	1897826964	1966	1966	1966	1966	0
212	20250320	170800	1897826964	1966	1966	1966	1966	22454
213	20250320	170700	1897826964	1966	1966	1966	1966	0
214	20250320	170600	1897826964	1966	1966	1966	1966	0
215	20250320	170500	1897826964	1966	1966	1966	1966	0
216	20250320	170400	1897826964	1966	1966	1966	1966	0
217	20250320	170300	1897826964	1966	1966	1966	1966	0
218	20250320	170200	1897826964	1966	1966	1966	1966	0
219	20250320	170100	1897826964	1966	1966	1966	1966	0
220	20250320	170000	1897826964	1966	1966	1966	1966	0
221	20250320	165900	1897826964	1966	1966	1966	1966	0
222	20250320	165800	1897826964	1966	1966	1966	1966	0
223	20250320	165700	1897826964	1966	1966	1966	1966	0
224	20250320	165600	1897826964	1966	1966	1966	1966	0
225	20250320	165500	1897826964	1966	1966	1966	1966	0
226	20250320	165400	1897826964	1966	1966	1966	1966	0
227	20250320	165300	1897826964	1966	1966	1966	1966	0
228	20250320	165200	1897826964	1966	1966	1966	1966	0
229	20250320	165100	1897826964	1966	1966	1966	1966	0
230	20250320	165000	1897826964	1966	1966	1966	1966	0
231	20250320	164900	1897826964	1966	1966	1966	1966	0
232	20250320	164800	1897826964	1966	1966	1966	1966	0
233	20250320	164700	1897826964	1966	1966	1966	1966	0
234	20250320	164600	1897826964	1966	1966	1966	1966	0
235	20250320	164500	1897826964	1966	1966	1966	1966	0
236	20250320	164400	1897826964	1966	1966	1966	1966	0
237	20250320	164300	1897826964	1966	1966	1966	1966	0
238	20250320	164200	1897826964	1966	1966	1966	1966	0
239	20250320	164100	1897826964	1966	1966	1966	1966	0
240	20250320	164000	1897826964	1966	1966	1966	1966	0
241	20250320	163900	1897826964	1966	1966	1966	1966	0
242	20250320	163800	1897826964	1966	1966	1966	1966	22454
243	20250320	163700	1897826964	1966	1966	1966	1966	0
244	20250320	163600	1897826964	1966	1966	1966	1966	0
245	20250320	163500	1897826964	1966	1966	1966	1966	0
246	20250320	163400	1897826964	1966	1966	1966	1966	0
247	20250320	163300	1897826964	1966	1966	1966	1966	0
248	20250320	163200	1897826964	1966	1966	1966	1966	0
249	20250320	163100	1897826964	1966	1966	1966	1966	0
250	20250320	163000	1897826964	1966	1966	1966	1966	0
251	20250320	162900	1897826964	1966	1966	1966	1966	0
252	20250320	162800	1897826964	1966	1966	1966	1966	0
253	20250320	162700	1897826964	1966	1966	1966	1966	0
254	20250320	162600	1897826964	1966	1966	1966	1966	0
255	20250320	162500	1897826964	1966	1966	1966	1966	0
256	20250320	162400	1897826964	1966	1966	1966	1966	0
257	20250320	162300	1897826964	1966	1966	1966	1966	0
258	20250320	162200	1897826964	1966	1966	1966	1966	0
259	20250320	162100	1897826964	1966	1966	1966	1966	0
260	20250320	162000	1897826964	1966	1966	1966	1966	0
261	20250320	161900	1897826964	1966	1966	1966	1966	0
262	20250320	161800	1897826964	1966	1966	1966	1966	0
263	20250320	161700	1897826964	1966	1966	1966	1966	0
264	20250320	161600	1897826964	1966	1966	1966	1966	0
265	20250320	161500	1897826964	1966	1966	1966	1966	0
266	20250320	161400	1897826964	1966	1966	1966	1966	0
267	20250320	161300	1897826964	1966	1966	1966	1966	0
268	20250320	161200	1897826964	1966	1966	1966	1966	0
269	20250320	161100	1897826964	1966	1966	1966	1966	0
270	20250320	161000	1897826964	1966	1966	1966	1966	0
271	20250320	160900	1897826964	1966	1966	1966	1966	0
272	20250320	160800	1897826964	1966	1966	1966	1966	22454
273	20250320	160700	1897826964	1966	1966	1966	1966	0
274	20250320	160600	1897826964	1966	1966	1966	1966	0
275	20250320	160500	1897826964	1966	1966	1966	1966	0
276	20250320	160400	1897826964	1966	1966	1966	1966	0
277	20250320	160300	1897826964	1966	1966	1966	1966	0
278	20250320	160200	1897826964	1966	1966	1966	1966	0
279	20250320	160100	1897826964	1966	1966	1966	1966	0
280	20250320	160000	1897826964	1966	1966	1966	1966	0
281	20250320	155900	1897826964	1966	1966	1966	1966	0
282	20250320	155800	1897826964	1966	1966	1966	1966	0
283	20250320	155700	1897826964	1966	1966	1966	1966	0
284	20250320	155600	1897826964	1966	1966	1966	1966	0
285	20250320	155500	1897826964	1966	1966	1966	1966	0
286	20250320	155400	1897826964	1966	1966	1966	1966	0
287	20250320	155300	1897826964	1966	1966	1966	1966	0
288	20250320	155200	1897826964	1966	1966	1966	1966	0
289	20250320	155100	1897826964	1966	1966	1966	1966	0
290	20250320	155000	1897826964	1966	1966	1966	1966	0
291	20250320	154900	1897826964	1966	1966	1966	1966	0
292	20250320	154800	1897826964	1966	1966	1966	1966	0
293	20250320	154700	1897826964	1966	1966	1966	1966	0
294	20250320	154600	1897826964	1966	1966	1966	1966	0
295	20250320	154500	1897826964	1966	1966	1966	1966	0
296	20250320	154400	1897826964	1966	1966	1966	1966	0
297	20250320	154300	1897826964	1966	1966	1966	1966	0
298	20250320	154200	1897826964	1966	1966	1966	1966	0
299	20250320	154100	1897826964	1966	1966	1966	1966	0
300	20250320	154000	1897826964	1966	1966	1966	1966	0
301	20250320	153900	1897826964	1966	1966	1966	1966	0
302	20250320	153800	1897826964	1966	1966	1966	1966	22454
303	20250320	153700	1897826964	1966	1966	1966	1966	0
304	20250320	153600	1897826964	1966	1966	1966	1966	0
305	20250320	153500	1897826964	1966	1966	1966	1966	0
306	20250320	153400	1897826964	1966	1966	1966	1966	0
307	20250320	153300	1897826964	1966	1966	1966	1966	0
308	20250320	153200	1897826964	1966	1966	1966	1966	0
309	20250320	153100	1897826964	1966	1966	1966	1966	0
310	20250320	153000	1897826964	1966	1966	1966	1966	22454
311	20250320	152900	1853682400	1955	1955	1955	1955	0
312	20250320	152800	1853682400	1955	1955	1955	1955	0
313	20250320	152700	1853682400	1955	1955	1955	1955	0
314	20250320	152600	1853682400	1955	1955	1955	1955	0
315	20250320	152500	1853682400	1955	1955	1955	1955	0
316	20250320	152400	1853682400	1955	1955	1955	1955	0
317	20250320	152300	1853682400	1955	1955	1955	1955	0
318	20250320	152200	1853682400	1955	1955	1955	1955	0
319	20250320	152100	1853682400	1955	1955	1955	1955	0
320	20250320	152000	1853682400	1955	1955	1955	1955	0
321	20250320	151900	1853682400	1955	1950	1956	1948	5818
322	20250320	151800	1842335453	1949	1936	1949	1936	6449
323	20250320	151700	1829767377	1949	1944	1953	1944	1006
324	20250320	151600	1827804111	1953	1942	1953	1942	11182
325	20250320	151500	1806025632	1936	1940	1943	1933	3284
326	20250320	151400	1799647927	1932	1936	1936	1932	12493
327	20250320	151300	1775509475	1936	1938	1938	1932	4712
328	20250320	151200	1766404728	1940	1940	1940	1940	1
329	20250320	151100	1766402788	1942	1932	1942	1932	1007
330	20250320	151000	1764457254	1932	1942	1943	1932	1652
331	20250320	150900	1761259050	1942	1942	1942	1934	776
332	20250320	150800	1759752066	1942	1942	1945	1942	1294
333	20250320	150700	1757237534	1931	1942	1943	1931	3964
334	20250320	150600	1749540524	1940	1940	1940	1940	1
335	20250320	150500	1749538584	1940	1932	1940	1932	4060
336	20250320	150400	1741665000	1930	1930	1930	1927	5562
337	20250320	150300	1730931648	1930	1930	1934	1930	6535
338	20250320	150200	1718318196	1930	1933	1933	1930	11734
339	20250320	150100	1695646988	1939	1934	1939	1933	2414
340	20250320	150000	1690980253	1935	1935	1935	1935	2
341	20250320	145900	1690976383	1940	1940	1940	1940	1
342	20250320	145800	1690974443	1938	1938	1938	1938	240
343	20250320	145700	1690509323	1938	1939	1939	1931	3374
344	20250320	145600	1683970948	1939	1931	1939	1931	79
345	20250320	145500	1683818391	1940	1943	1943	1940	20159
346	20250320	145400	1644703607	1939	1914	1939	1914	14948
347	20250320	145300	1615913415	1904	1912	1918	1904	4671
348	20250320	145200	1606983354	1903	1896	1903	1896	4279
349	20250320	145100	1598847111	1896	1900	1900	1896	362
350	20250320	145000	1598160511	1900	1901	1901	1900	831
351	20250320	144900	1596581309	1900	1901	1901	1900	505
352	20250320	144800	1595621359	1900	1901	1901	1900	508
353	20250320	144700	1594655871	1901	1897	1901	1894	3902
354	20250320	144600	1587243893	1896	1894	1896	1890	4996
355	20250320	144500	1577783466	1887	1887	1887	1887	200
356	20250320	144400	1577406066	1887	1885	1887	1884	2770
357	20250320	144300	1572184985	1886	1881	1886	1880	2771
358	20250320	144200	1566965826	1886	1886	1886	1886	6
359	20250320	144100	1566954510	1887	1887	1887	1881	9730
360	20250320	144000	1548610657	1896	1895	1896	1887	1557
361	20250320	143900	1545672079	1888	1886	1888	1886	124
362	20250320	143800	1545438007	1886	1886	1886	1886	3000
363	20250320	143700	1539780007	1886	1896	1896	1886	2000
364	20250320	143600	1535998007	1896	1889	1896	1885	9219
365	20250320	143500	1518603317	1892	1895	1895	1885	5627
366	20250320	143400	1507985393	1897	1897	1897	1897	0
367	20250320	143300	1507985393	1897	1897	1897	1897	131
368	20250320	143200	1507736886	1897	1897	1897	1897	30
369	20250320	143100	1507679976	1897	1888	1897	1888	737
370	20250320	143000	1506287638	1887	1888	1888	1886	2753
371	20250320	142900	1501091996	1886	1886	1886	1885	4921
372	20250320	142800	1491811095	1886	1885	1894	1885	753
373	20250320	142700	1490391661	1885	1885	1890	1885	3942
374	20250320	142600	1482949373	1885	1879	1885	1879	3737
375	20250320	142500	1475920111	1879	1883	1889	1877	2168
376	20250320	142400	1471847384	1883	1899	1899	1877	555
377	20250320	142300	1470795874	1899	1869	1899	1869	9018
378	20250320	142200	1453784514	1859	1902	1905	1854	17972
379	20250320	142100	1420114237	1902	1919	1919	1902	11175
380	20250320	142000	1398801719	1919	1919	1919	1915	461
381	20250320	141900	1397917084	1919	1920	1920	1919	311
382	20250320	141800	1397320214	1920	1920	1920	1920	1
383	20250320	141700	1397318294	1920	1913	1920	1910	5062
384	20250320	141600	1387647304	1913	1920	1920	1913	2090
385	20250320	141500	1383645895	1915	1917	1917	1915	1010
386	20250320	141400	1381711019	1916	1916	1916	1916	40
387	20250320	141300	1381634379	1916	1920	1920	1916	211
388	20250320	141200	1381229661	1916	1919	1919	1916	1496
389	20250320	141100	1378363081	1920	1920	1923	1920	187
390	20250320	141000	1378003981	1920	1921	1921	1920	381
391	20250320	140900	1377272319	1925	1925	1925	1925	500
392	20250320	140800	1376309819	1925	1925	1925	1925	1
393	20250320	140700	1376307894	1925	1925	1925	1925	1316
394	20250320	140600	1373774594	1925	1917	1925	1916	474
395	20250320	140500	1372862161	1917	1917	1917	1917	1
396	20250320	140400	1372860244	1916	1916	1916	1916	400
397	20250320	140300	1372093844	1926	1926	1926	1926	1
398	20250320	140200	1372091918	1921	1921	1921	1921	2553
399	20250320	140100	1367187605	1930	1921	1930	1921	1553
400	20250320	140000	1364201670	1921	1915	1921	1915	960
401	20250320	135900	1362359430	1915	1915	1915	1915	1
402	20250320	135800	1362357515	1915	1915	1915	1915	0
403	20250320	135700	1362357515	1915	1916	1916	1915	2635
404	20250320	135600	1357310876	1915	1915	1915	1915	0
405	20250320	135500	1357310876	1915	1915	1915	1915	2331
406	20250320	135400	1352847011	1923	1917	1923	1910	7648
407	20250320	135300	1338205000	1917	1916	1917	1916	305
408	20250320	135200	1337620318	1916	1922	1922	1916	6443
409	20250320	135100	1325250025	1922	1923	1923	1922	275
410	20250320	135000	1324721446	1923	1929	1929	1923	304
411	20250320	134900	1324135354	1923	1923	1923	1923	2
412	20250320	134800	1324131508	1922	1922	1922	1922	0
413	20250320	134700	1324131508	1922	1927	1927	1922	5003
414	20250320	134600	1314512622	1940	1937	1940	1936	2276
415	20250320	134500	1310101255	1937	1926	1937	1924	4925
416	20250320	134400	1300623682	1924	1924	1924	1924	0
417	20250320	134300	1300623682	1924	1924	1924	1924	0
418	20250320	134200	1300623682	1924	1929	1929	1924	817
419	20250320	134100	1299051424	1942	1937	1942	1937	2000
420	20250320	134000	1295169636	1932	1934	1934	1932	119
421	20250320	133900	1294939690	1932	1937	1937	1932	57
422	20250320	133800	1294829286	1942	1942	1942	1942	0
423	20250320	133700	1294829286	1942	1925	1944	1923	2435
424	20250320	133600	1290139189	1925	1930	1933	1925	7902
425	20250320	133500	1274905839	1930	1932	1932	1930	5052
426	20250320	133400	1265155375	1937	1937	1937	1937	11
427	20250320	133300	1265134068	1932	1932	1932	1930	6705
428	20250320	133200	1252184797	1935	1934	1935	1932	3887
429	20250320	133100	1244666192	1933	1935	1935	1931	17928
430	20250320	133000	1210010330	1934	1937	1937	1934	1218
431	20250320	132900	1207653467	1937	1937	1937	1937	12
432	20250320	132800	1207630223	1946	1944	1946	1943	246
433	20250320	132700	1207151609	1937	1937	1937	1937	0
434	20250320	132600	1207151609	1937	1937	1937	1937	2000
435	20250320	132500	1203277609	1937	1937	1937	1937	0
436	20250320	132400	1203277609	1937	1947	1947	1937	260
437	20250320	132300	1202773979	1937	1937	1937	1937	0
438	20250320	132200	1202773979	1937	1947	1947	1937	80
439	20250320	132100	1202618719	1947	1947	1947	1947	101
440	20250320	132000	1202422072	1947	1941	1947	1941	350
441	20250320	131900	1201742422	1937	1933	1937	1933	792
442	20250320	131800	1200208718	1933	1939	1947	1932	12090
443	20250320	131700	1176802747	1948	1940	1948	1940	131
444	20250320	131600	1176548599	1940	1941	1941	1940	4358
445	20250320	131500	1168093020	1948	1948	1948	1948	0
446	20250320	131400	1168093020	1948	1942	1948	1941	6391
447	20250320	131300	1155687939	1942	1948	1948	1942	301
448	20250320	131200	1155103361	1948	1948	1948	1948	0
449	20250320	131100	1155103361	1948	1947	1948	1947	80
450	20250320	131000	1154947531	1942	1942	1942	1942	0
451	20250320	130900	1154947531	1942	1942	1942	1942	0
452	20250320	130800	1154947531	1942	1942	1942	1942	0
453	20250320	130700	1154947531	1942	1942	1942	1941	3507
454	20250320	130600	1148137435	1945	1943	1945	1941	4846
455	20250320	130500	1138730187	1945	1947	1947	1943	421
456	20250320	130400	1137911807	1950	1948	1952	1944	61
457	20250320	130300	1137792775	1953	1953	1953	1953	1
458	20250320	130200	1137790822	1944	1953	1953	1944	121
459	20250320	130100	1137555580	1943	1943	1943	1943	0
460	20250320	130000	1137555580	1943	1943	1943	1943	1
461	20250320	125900	1137553637	1953	1953	1953	1953	0
462	20250320	125800	1137553637	1953	1953	1953	1953	500
463	20250320	125700	1136577137	1941	1942	1953	1941	1231
464	20250320	125600	1134184975	1941	1945	1945	1941	5843
465	20250320	125500	1122834245	1944	1952	1952	1944	2180
466	20250320	125400	1118594324	1952	1952	1952	1952	0
467	20250320	125300	1118594324	1952	1952	1952	1952	10
468	20250320	125200	1118574804	1954	1954	1954	1954	100
469	20250320	125100	1118379404	1952	1951	1952	1951	1963
470	20250320	125000	1114548590	1952	1952	1952	1952	0
471	20250320	124900	1114548590	1952	1952	1952	1952	0
472	20250320	124800	1114548590	1952	1952	1952	1952	1000
473	20250320	124700	1112596590	1952	1952	1952	1952	1000
474	20250320	124600	1110644590	1952	1953	1953	1952	2
475	20250320	124500	1110640685	1942	1942	1942	1942	0
476	20250320	124400	1110640685	1942	1942	1942	1942	300
477	20250320	124300	1110058085	1941	1948	1948	1941	273
478	20250320	124200	1109526755	1947	1950	1950	1947	706
479	20250320	124100	1108150067	1959	1959	1959	1959	0
480	20250320	124000	1108150067	1959	1959	1959	1959	0
481	20250320	123900	1108150067	1959	1959	1959	1959	0
482	20250320	123800	1108150067	1959	1959	1959	1954	382
483	20250320	123700	1107403599	1959	1968	1968	1959	8293
484	20250320	123600	1091157211	1963	1963	1963	1963	1991
485	20250320	123500	1087248878	1963	1954	1963	1954	6713
486	20250320	123400	1074092407	1954	1954	1954	1954	500
487	20250320	123300	1073115407	1959	1954	1959	1954	1287
488	20250320	123200	1070596007	1956	1947	1956	1947	4605
489	20250320	123100	1061622401	1939	1938	1939	1938	4161
490	20250320	123000	1053556728	1936	1940	1940	1936	2432
491	20250320	122900	1048845993	1948	1948	1948	1948	0
492	20250320	122800	1048845993	1948	1942	1948	1940	501
493	20250320	122700	1047873877	1942	1942	1942	1942	99
494	20250320	122600	1047681619	1942	1942	1942	1942	1
495	20250320	122500	1047679677	1949	1949	1949	1949	1006
496	20250320	122400	1045718983	1949	1949	1949	1949	862
497	20250320	122300	1044038945	1944	1940	1944	1938	8378
498	20250320	122200	1027774840	1940	1942	1942	1938	17317
499	20250320	122100	994161637	1943	1946	1946	1943	11052
500	20250320	122000	972676155	1948	1948	1948	1948	582
501	20250320	121900	971542419	1949	1948	1949	1948	100
502	20250320	121800	971347531	1950	1950	1950	1950	1
503	20250320	121700	971345581	1950	1950	1950	1950	1
504	20250320	121600	971343631	1944	1944	1944	1944	212
505	20250320	121500	970931503	1943	1944	1944	1943	1474
506	20250320	121400	968067077	1950	1942	1950	1942	5
507	20250320	121300	968057355	1942	1942	1942	1942	447
508	20250320	121200	967189281	1943	1943	1943	1943	17
509	20250320	121100	967156250	1943	1943	1943	1943	1818
510	20250320	121000	963623876	1950	1950	1950	1950	0
511	20250320	120900	963623876	1950	1950	1950	1950	0
512	20250320	120800	963623876	1950	1950	1951	1950	156
513	20250320	120700	963319652	1951	1951	1951	1950	3224
514	20250320	120600	957030168	1951	1951	1951	1951	200
515	20250320	120500	956639968	1941	1941	1941	1941	349
516	20250320	120400	955962559	1941	1939	1941	1938	1269
517	20250320	120300	953502914	1939	1944	1944	1939	2725
518	20250320	120200	948216124	1944	1952	1952	1944	6028
519	20250320	120100	936484974	1947	1947	1947	1947	0
520	20250320	120000	936484974	1947	1947	1947	1947	0
521	20250320	115900	936484974	1947	1947	1947	1947	396
522	20250320	115800	935713962	1947	1947	1947	1947	0
523	20250320	115700	935713962	1947	1947	1947	1947	416
524	20250320	115600	934904010	1952	1952	1952	1952	1
525	20250320	115500	934902058	1946	1947	1947	1946	1452
526	20250320	115400	932076028	1951	1952	1952	1951	200
527	20250320	115300	931685728	1954	1954	1954	1954	130
528	20250320	115200	931431708	1954	1946	1954	1945	2242
529	20250320	115100	927058548	1956	1955	1956	1955	502
530	20250320	115000	926077137	1945	1946	1955	1945	1065
531	20250320	114900	924004545	1946	1955	1955	1946	2225
532	20250320	114800	919670196	1946	1946	1946	1946	0
533	20250320	114700	919670196	1946	1955	1955	1946	207
534	20250320	114600	919265574	1945	1957	1957	1945	376
535	20250320	114500	918534200	1948	1950	1959	1948	46
536	20250320	114400	918444456	1963	1963	1963	1963	0
537	20250320	114300	918444456	1963	1963	1963	1963	110
538	20250320	114200	918228526	1968	1944	1968	1944	1794
539	20250320	114100	914719510	1944	1951	1951	1932	16335
540	20250320	114000	882974003	1951	1960	1960	1951	9262
541	20250320	113900	864859405	1971	1970	1971	1969	170
542	20250320	113800	864524399	1960	1970	1970	1960	1021
543	20250320	113700	862523229	1962	1961	1973	1958	2767
544	20250320	113600	857099146	1978	1968	1978	1968	1075
545	20250320	113500	854983106	1960	1961	1969	1960	850
546	20250320	113400	853316143	1970	1970	1970	1960	14932
547	20250320	113300	824020196	1970	1970	1977	1970	920
548	20250320	113200	822206389	1970	1974	1979	1970	1827
549	20250320	113100	818605618	1979	1979	1979	1972	923
550	20250320	113000	816784519	1974	1980	1980	1974	971
551	20250320	112900	814865544	1981	1976	1981	1974	2601
552	20250320	112800	809727464	1977	1990	1990	1977	4399
553	20250320	112700	801022888	1990	1990	1990	1990	3
554	20250320	112600	801016918	1990	1990	1990	1980	228
555	20250320	112500	800564968	1990	1986	1990	1986	460
556	20250320	112400	799649800	1979	1986	1986	1979	500
557	20250320	112300	798657500	1986	1986	1986	1986	130
558	20250320	112200	798399320	1986	1978	1986	1978	160
559	20250320	112100	798082832	1978	1978	1978	1978	8
560	20250320	112000	798067008	1986	1982	1986	1976	8200
561	20250320	111900	781849807	1981	1989	1989	1981	1156
562	20250320	111800	779559431	1980	1995	1995	1980	8751
563	20250320	111700	762171588	1996	2015	2015	1996	22774
564	20250320	111600	716648781	2015	2015	2015	2015	0
565	20250320	111500	716648781	2015	2015	2015	2015	1
566	20250320	111400	716646766	2005	2015	2015	2005	1743
567	20250320	111300	713149361	2005	2005	2005	2005	318
568	20250320	111200	712511771	2005	2015	2015	2005	9371
569	20250320	111100	693699731	2015	2020	2020	2015	4527
570	20250320	111000	684557311	2020	2025	2025	2020	1301
571	20250320	110900	681929121	2025	2025	2025	2020	147
572	20250320	110800	681631946	2025	2025	2025	2020	603
573	20250320	110700	680411696	2025	2025	2025	2025	1360
574	20250320	110600	677657696	2020	2025	2025	2020	1990
575	20250320	110500	673627956	2025	2025	2025	2020	1290
576	20250320	110400	671016876	2025	2025	2025	2025	861
577	20250320	110300	669273351	2020	2020	2020	2020	100
578	20250320	110200	669071351	2020	2025	2025	2020	111
579	20250320	110100	668846881	2025	2025	2025	2025	110
580	20250320	110000	668624131	2020	2020	2020	2020	560
581	20250320	105900	667492931	2020	2020	2020	2020	126
582	20250320	105800	667238411	2020	2025	2030	2020	2963
583	20250320	105700	661248516	2030	2025	2030	2025	4567
584	20250320	105600	652000081	2030	2015	2030	2015	3953
585	20250320	105500	644006376	2005	2005	2010	2005	2254
586	20250320	105400	639480071	1998	1998	1998	1998	0
587	20250320	105300	639480071	1998	2005	2005	1998	1001
588	20250320	105200	637478068	2005	2005	2005	2005	2040
589	20250320	105100	633387868	2010	2005	2010	2005	4001
590	20250320	105000	625346863	1995	1992	1995	1992	1038
591	20250320	104900	623279164	1992	1992	1992	1992	35
592	20250320	104800	623209444	1991	1992	1992	1991	3586
593	20250320	104700	616066642	1992	1992	1992	1992	190
594	20250320	104600	615688162	1991	1990	1991	1990	1354
595	20250320	104500	612993552	1990	1995	1995	1990	923
596	20250320	104400	611154832	1995	1996	1996	1995	6914
597	20250320	104300	597360974	1996	1998	1998	1996	858
598	20250320	104200	595647528	1998	2000	2000	1998	841
599	20250320	104100	593966628	2005	2010	2010	2005	33
600	20250320	104000	593900313	2010	2010	2010	2010	0
601	20250320	103900	593900313	2010	2010	2010	2000	3971
602	20250320	103800	585941543	2010	2010	2010	2010	0
603	20250320	103700	585941543	2010	2010	2010	2010	417
604	20250320	103600	585103373	2005	2010	2010	2005	887
605	20250320	103500	583321003	2005	2000	2005	2000	449
606	20250320	103400	582422933	2010	2010	2010	2010	10
607	20250320	103300	582402833	2010	2010	2010	2010	14
608	20250320	103200	582374693	2010	2000	2010	2000	1500
609	20250320	103100	579364693	2005	2005	2005	2005	22
610	20250320	103000	579320583	2005	2005	2005	2002	643
611	20250320	102900	578031623	2007	2010	2015	2007	2582
612	20250320	102800	572841843	2015	2010	2015	2010	445
613	20250320	102700	571947338	2010	2010	2010	2010	5048
614	20250320	102600	561800858	2005	2005	2010	2005	2167
615	20250320	102500	557446288	2010	1998	2010	1997	3388
616	20250320	102400	550659862	1998	1997	1998	1997	250
617	20250320	102300	550160598	1997	1988	1997	1988	400
618	20250320	102200	549362689	1988	2000	2000	1988	3933
619	20250320	102100	541531055	2005	2000	2005	2000	556
620	20250320	102000	540418750	2005	2000	2005	1994	639
621	20250320	101900	539139188	2000	2000	2010	2000	5131
622	20250320	101800	528838263	2005	1998	2005	1998	1160
623	20250320	101700	526517479	1998	1999	1999	1998	351
624	20250320	101600	525815832	1989	1989	1999	1988	110
625	20250320	101500	525597018	1999	1994	1999	1994	826
626	20250320	101400	523948101	1994	1986	1994	1986	6
627	20250320	101300	523936177	1992	1992	1992	1992	840
628	20250320	101200	522262897	1993	1991	1993	1986	743
629	20250320	101100	520783385	1991	1991	1991	1991	0
630	20250320	101000	520783385	1991	1991	1991	1991	0
631	20250320	100900	520783385	1991	1991	1991	1991	8
632	20250320	100800	520767457	1991	1986	1991	1986	1213
633	20250320	100700	518357267	1986	1986	1986	1986	0
634	20250320	100600	518357267	1986	1979	1986	1979	1066
635	20250320	100500	516247348	1988	1988	1988	1988	500
636	20250320	100400	515253348	1991	1991	1991	1991	0
637	20250320	100300	515253348	1991	1971	1991	1971	31
638	20250320	100200	515191647	1991	1994	1994	1971	1798
639	20250320	100100	511625881	1996	1986	1996	1986	200
640	20250320	100000	511227701	1970	1972	1984	1967	1210
641	20250320	095900	508842121	1966	1986	1986	1961	6583
642	20250320	095800	495889183	1994	1995	1995	1987	557
643	20250320	095700	494778675	1996	2010	2015	1996	4719
644	20250320	095600	485313960	2010	2005	2010	2005	1569
645	20250320	095500	482168110	2005	2005	2005	2000	1460
646	20250320	095400	479241560	2000	2000	2000	2000	884
647	20250320	095300	477473560	2000	2000	2000	2000	1438
648	20250320	095200	474597560	2000	1983	2005	1983	9074
649	20250320	095100	456577735	1984	1984	1984	1984	289
650	20250320	095000	456004359	1984	1984	1984	1984	3201
651	20250320	094900	449653575	1983	1981	1983	1974	6524
652	20250320	094800	436749339	1978	1978	1978	1978	500
653	20250320	094700	435760339	1978	1978	1980	1973	2244
654	20250320	094600	431322217	1974	1979	1979	1974	26
655	20250320	094500	431270863	1979	1979	1980	1979	3121
656	20250320	094400	425091506	1980	1980	1980	1980	262
657	20250320	094300	424572746	1980	1970	1980	1970	341
658	20250320	094200	423900966	1981	1980	1981	1970	880
659	20250320	094100	422162685	1983	1985	1985	1983	3158
660	20250320	094000	415894255	1985	1979	1985	1965	2186
661	20250320	093900	411571417	1985	1979	1985	1979	3252
662	20250320	093800	405123974	1979	1976	1980	1976	528
663	20250320	093700	404078679	1976	1966	1976	1966	3818
664	20250320	093600	396565721	1969	1969	1969	1969	220
665	20250320	093500	396132541	1965	1969	1975	1965	3277
666	20250320	093400	389662198	1970	1967	1970	1965	2419
667	20250320	093300	384901883	1961	1961	1961	1961	0
668	20250320	093200	384901883	1961	1968	1968	1961	653
669	20250320	093100	383621126	1968	1968	1968	1968	0
670	20250320	093000	383621126	1968	1968	1968	1968	905
671	20250320	092900	381840086	1960	1965	1965	1960	130
672	20250320	092800	381584781	1960	1956	1960	1956	2351
673	20250320	092700	376980857	1958	1956	1958	1956	1152
674	20250320	092600	374725545	1962	1962	1965	1962	991
675	20250320	092500	372780957	1962	1955	1962	1955	898
676	20250320	092400	371019767	1953	1950	1953	1950	2031
677	20250320	092300	367055296	1947	1950	1950	1947	40
678	20250320	092200	366977386	1936	1944	1951	1935	9896
679	20250320	092100	347757437	1937	1933	1946	1933	1974
680	20250320	092000	343935610	1937	1937	1948	1937	1756
681	20250320	091900	340531867	1937	1935	1937	1930	2854
682	20250320	091800	335013783	1933	1938	1938	1933	3913
683	20250320	091700	327438629	1937	1940	1948	1937	18603
684	20250320	091600	291305778	1936	1939	1939	1936	5565
685	20250320	091500	280529735	1936	1935	1941	1935	650
686	20250320	091400	279271641	1935	1934	1942	1934	4875
687	20250320	091300	269830452	1944	1935	1944	1934	354
688	20250320	091200	269143213	1940	1927	1943	1926	2199
689	20250320	091100	264892249	1927	1940	1940	1927	6833
690	20250320	091000	251686861	1940	1939	1940	1939	1253
691	20250320	090900	249256042	1939	1931	1948	1929	4046
692	20250320	090800	241438266	1940	1939	1942	1928	11224
693	20250320	090700	219720430	1928	1941	1948	1927	11433
694	20250320	090600	197655060	1939	1944	1953	1939	12321
695	20250320	090500	173726003	1951	1949	1951	1940	10018
696	20250320	090400	154257958	1949	1960	1961	1948	31333
697	20250320	090300	92984542	1960	1978	1978	1959	8238
698	20250320	090200	76822075	1978	1958	1978	1957	6424
699	20250320	090100	64211031	1956	1956	1958	1955	11554
700	20250320	090000	41613833	1974	1980	1980	1953	21160