KissMeData/032820/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	191600	5567603271	1954	1954	1954	1954	13969
3	20250324	191500	5567603271	1954	1954	1954	1954	0
4	20250324	191400	5567603271	1954	1954	1954	1954	0
5	20250324	191300	5567603271	1954	1954	1954	1954	0
6	20250324	191200	5567603271	1954	1954	1954	1954	0
7	20250324	191100	5567603271	1954	1954	1954	1954	0
8	20250324	191000	5567603271	1954	1954	1954	1954	0
9	20250324	190900	5567603271	1954	1954	1954	1954	0
10	20250324	190800	5567603271	1954	1954	1954	1954	0
11	20250324	190700	5567603271	1954	1954	1954	1954	0
12	20250324	190600	5567603271	1954	1954	1954	1954	0
13	20250324	190500	5567603271	1954	1954	1954	1954	0
14	20250324	190400	5567603271	1954	1954	1954	1954	0
15	20250324	190300	5567603271	1954	1954	1954	1954	0
16	20250324	190200	5567603271	1954	1954	1954	1954	0
17	20250324	190100	5567603271	1954	1954	1954	1954	0
18	20250324	190000	5567603271	1954	1954	1954	1954	0
19	20250324	185900	5567603271	1954	1954	1954	1954	0
20	20250324	185800	5567603271	1954	1954	1954	1954	0
21	20250324	185700	5567603271	1954	1954	1954	1954	0
22	20250324	185600	5567603271	1954	1954	1954	1954	0
23	20250324	185500	5567603271	1954	1954	1954	1954	0
24	20250324	185400	5567603271	1954	1954	1954	1954	0
25	20250324	185300	5567603271	1954	1954	1954	1954	0
26	20250324	185200	5567603271	1954	1954	1954	1954	0
27	20250324	185100	5567603271	1954	1954	1954	1954	0
28	20250324	185000	5567603271	1954	1954	1954	1954	0
29	20250324	184900	5567603271	1954	1954	1954	1954	0
30	20250324	184800	5567603271	1954	1954	1954	1954	0
31	20250324	184700	5567603271	1954	1954	1954	1954	0
32	20250324	184600	5567603271	1954	1954	1954	1954	13969
33	20250324	184500	5567603271	1954	1954	1954	1954	0
34	20250324	184400	5567603271	1954	1954	1954	1954	0
35	20250324	184300	5567603271	1954	1954	1954	1954	0
36	20250324	184200	5567603271	1954	1954	1954	1954	0
37	20250324	184100	5567603271	1954	1954	1954	1954	0
38	20250324	184000	5567603271	1954	1954	1954	1954	0
39	20250324	183900	5567603271	1954	1954	1954	1954	0
40	20250324	183800	5567603271	1954	1954	1954	1954	0
41	20250324	183700	5567603271	1954	1954	1954	1954	0
42	20250324	183600	5567603271	1954	1954	1954	1954	0
43	20250324	183500	5567603271	1954	1954	1954	1954	0
44	20250324	183400	5567603271	1954	1954	1954	1954	0
45	20250324	183300	5567603271	1954	1954	1954	1954	0
46	20250324	183200	5567603271	1954	1954	1954	1954	0
47	20250324	183100	5567603271	1954	1954	1954	1954	0
48	20250324	183000	5567603271	1954	1954	1954	1954	0
49	20250324	182900	5567603271	1954	1954	1954	1954	0
50	20250324	182800	5567603271	1954	1954	1954	1954	0
51	20250324	182700	5567603271	1954	1954	1954	1954	0
52	20250324	182600	5567603271	1954	1954	1954	1954	0
53	20250324	182500	5567603271	1954	1954	1954	1954	0
54	20250324	182400	5567603271	1954	1954	1954	1954	0
55	20250324	182300	5567603271	1954	1954	1954	1954	0
56	20250324	182200	5567603271	1954	1954	1954	1954	0
57	20250324	182100	5567603271	1954	1954	1954	1954	0
58	20250324	182000	5567603271	1954	1954	1954	1954	0
59	20250324	181900	5567603271	1954	1954	1954	1954	0
60	20250324	181800	5567603271	1954	1954	1954	1954	0
61	20250324	181700	5567603271	1954	1954	1954	1954	0
62	20250324	181600	5567603271	1954	1954	1954	1954	13969
63	20250324	181500	5567603271	1954	1954	1954	1954	0
64	20250324	181400	5567603271	1954	1954	1954	1954	0
65	20250324	181300	5567603271	1954	1954	1954	1954	0
66	20250324	181200	5567603271	1954	1954	1954	1954	0
67	20250324	181100	5567603271	1954	1954	1954	1954	0
68	20250324	181000	5567603271	1954	1954	1954	1954	0
69	20250324	180900	5567603271	1954	1954	1954	1954	0
70	20250324	180800	5567603271	1954	1954	1954	1954	0
71	20250324	180700	5567603271	1954	1954	1954	1954	0
72	20250324	180600	5567603271	1954	1954	1954	1954	0
73	20250324	180500	5567603271	1954	1954	1954	1954	0
74	20250324	180400	5567603271	1954	1954	1954	1954	0
75	20250324	180300	5567603271	1954	1954	1954	1954	0
76	20250324	180200	5567603271	1954	1954	1954	1954	0
77	20250324	180100	5567603271	1954	1954	1954	1954	0
78	20250324	180000	5567603271	1954	1954	1954	1954	0
79	20250324	175900	5567603271	1954	1954	1954	1954	0
80	20250324	175800	5567603271	1954	1954	1954	1954	0
81	20250324	175700	5567603271	1954	1954	1954	1954	0
82	20250324	175600	5567603271	1954	1954	1954	1954	0
83	20250324	175500	5567603271	1954	1954	1954	1954	0
84	20250324	175400	5567603271	1954	1954	1954	1954	0
85	20250324	175300	5567603271	1954	1954	1954	1954	0
86	20250324	175200	5567603271	1954	1954	1954	1954	0
87	20250324	175100	5567603271	1954	1954	1954	1954	0
88	20250324	175000	5567603271	1954	1954	1954	1954	0
89	20250324	174900	5567603271	1954	1954	1954	1954	0
90	20250324	174800	5567603271	1954	1954	1954	1954	0
91	20250324	174700	5567603271	1954	1954	1954	1954	0
92	20250324	174600	5567603271	1954	1954	1954	1954	13969
93	20250324	174500	5567603271	1954	1954	1954	1954	0
94	20250324	174400	5567603271	1954	1954	1954	1954	0
95	20250324	174300	5567603271	1954	1954	1954	1954	0
96	20250324	174200	5567603271	1954	1954	1954	1954	0
97	20250324	174100	5567603271	1954	1954	1954	1954	0
98	20250324	174000	5567603271	1954	1954	1954	1954	0
99	20250324	173900	5567603271	1954	1954	1954	1954	0
100	20250324	173800	5567603271	1954	1954	1954	1954	0
101	20250324	173700	5567603271	1954	1954	1954	1954	0
102	20250324	173600	5567603271	1954	1954	1954	1954	0
103	20250324	173500	5567603271	1954	1954	1954	1954	0
104	20250324	173400	5567603271	1954	1954	1954	1954	0
105	20250324	173300	5567603271	1954	1954	1954	1954	0
106	20250324	173200	5567603271	1954	1954	1954	1954	0
107	20250324	173100	5567603271	1954	1954	1954	1954	0
108	20250324	173000	5567603271	1954	1954	1954	1954	0
109	20250324	172900	5567603271	1954	1954	1954	1954	0
110	20250324	172800	5567603271	1954	1954	1954	1954	0
111	20250324	172700	5567603271	1954	1954	1954	1954	0
112	20250324	172600	5567603271	1954	1954	1954	1954	0
113	20250324	172500	5567603271	1954	1954	1954	1954	0
114	20250324	172400	5567603271	1954	1954	1954	1954	0
115	20250324	172300	5567603271	1954	1954	1954	1954	0
116	20250324	172200	5567603271	1954	1954	1954	1954	0
117	20250324	172100	5567603271	1954	1954	1954	1954	0
118	20250324	172000	5567603271	1954	1954	1954	1954	0
119	20250324	171900	5567603271	1954	1954	1954	1954	0
120	20250324	171800	5567603271	1954	1954	1954	1954	0
121	20250324	171700	5567603271	1954	1954	1954	1954	0
122	20250324	171600	5567603271	1954	1954	1954	1954	13969
123	20250324	171500	5567603271	1954	1954	1954	1954	0
124	20250324	171400	5567603271	1954	1954	1954	1954	0
125	20250324	171300	5567603271	1954	1954	1954	1954	0
126	20250324	171200	5567603271	1954	1954	1954	1954	0
127	20250324	171100	5567603271	1954	1954	1954	1954	0
128	20250324	171000	5567603271	1954	1954	1954	1954	0
129	20250324	170900	5567603271	1954	1954	1954	1954	0
130	20250324	170800	5567603271	1954	1954	1954	1954	0
131	20250324	170700	5567603271	1954	1954	1954	1954	0
132	20250324	170600	5567603271	1954	1954	1954	1954	0
133	20250324	170500	5567603271	1954	1954	1954	1954	0
134	20250324	170400	5567603271	1954	1954	1954	1954	0
135	20250324	170300	5567603271	1954	1954	1954	1954	0
136	20250324	170200	5567603271	1954	1954	1954	1954	0
137	20250324	170100	5567603271	1954	1954	1954	1954	0
138	20250324	170000	5567603271	1954	1954	1954	1954	0
139	20250324	165900	5567603271	1954	1954	1954	1954	0
140	20250324	165800	5567603271	1954	1954	1954	1954	0
141	20250324	165700	5567603271	1954	1954	1954	1954	0
142	20250324	165600	5567603271	1954	1954	1954	1954	0
143	20250324	165500	5567603271	1954	1954	1954	1954	0
144	20250324	165400	5567603271	1954	1954	1954	1954	0
145	20250324	165300	5567603271	1954	1954	1954	1954	0
146	20250324	165200	5567603271	1954	1954	1954	1954	0
147	20250324	165100	5567603271	1954	1954	1954	1954	0
148	20250324	165000	5567603271	1954	1954	1954	1954	0
149	20250324	164900	5567603271	1954	1954	1954	1954	0
150	20250324	164800	5567603271	1954	1954	1954	1954	0
151	20250324	164700	5567603271	1954	1954	1954	1954	0
152	20250324	164600	5567603271	1954	1954	1954	1954	13969
153	20250324	164500	5567603271	1954	1954	1954	1954	0
154	20250324	164400	5567603271	1954	1954	1954	1954	0
155	20250324	164300	5567603271	1954	1954	1954	1954	0
156	20250324	164200	5567603271	1954	1954	1954	1954	0
157	20250324	164100	5567603271	1954	1954	1954	1954	0
158	20250324	164000	5567603271	1954	1954	1954	1954	0
159	20250324	163900	5567603271	1954	1954	1954	1954	0
160	20250324	163800	5567603271	1954	1954	1954	1954	0
161	20250324	163700	5567603271	1954	1954	1954	1954	0
162	20250324	163600	5567603271	1954	1954	1954	1954	0
163	20250324	163500	5567603271	1954	1954	1954	1954	0
164	20250324	163400	5567603271	1954	1954	1954	1954	0
165	20250324	163300	5567603271	1954	1954	1954	1954	0
166	20250324	163200	5567603271	1954	1954	1954	1954	0
167	20250324	163100	5567603271	1954	1954	1954	1954	0
168	20250324	163000	5567603271	1954	1954	1954	1954	0
169	20250324	162900	5567603271	1954	1954	1954	1954	0
170	20250324	162800	5567603271	1954	1954	1954	1954	0
171	20250324	162700	5567603271	1954	1954	1954	1954	0
172	20250324	162600	5567603271	1954	1954	1954	1954	0
173	20250324	162500	5567603271	1954	1954	1954	1954	0
174	20250324	162400	5567603271	1954	1954	1954	1954	0
175	20250324	162300	5567603271	1954	1954	1954	1954	0
176	20250324	162200	5567603271	1954	1954	1954	1954	0
177	20250324	162100	5567603271	1954	1954	1954	1954	0
178	20250324	162000	5567603271	1954	1954	1954	1954	0
179	20250324	161900	5567603271	1954	1954	1954	1954	0
180	20250324	161800	5567603271	1954	1954	1954	1954	0
181	20250324	161700	5567603271	1954	1954	1954	1954	0
182	20250324	161600	5567603271	1954	1954	1954	1954	13969
183	20250324	161500	5567603271	1954	1954	1954	1954	0
184	20250324	161400	5567603271	1954	1954	1954	1954	0
185	20250324	161300	5567603271	1954	1954	1954	1954	0
186	20250324	161200	5567603271	1954	1954	1954	1954	0
187	20250324	161100	5567603271	1954	1954	1954	1954	0
188	20250324	161000	5567603271	1954	1954	1954	1954	0
189	20250324	160900	5567603271	1954	1954	1954	1954	0
190	20250324	160800	5567603271	1954	1954	1954	1954	0
191	20250324	160700	5567603271	1954	1954	1954	1954	0
192	20250324	160600	5567603271	1954	1954	1954	1954	0
193	20250324	160500	5567603271	1954	1954	1954	1954	0
194	20250324	160400	5567603271	1954	1954	1954	1954	0
195	20250324	160300	5567603271	1954	1954	1954	1954	0
196	20250324	160200	5567603271	1954	1954	1954	1954	0
197	20250324	160100	5567603271	1954	1954	1954	1954	0
198	20250324	160000	5567603271	1954	1954	1954	1954	0
199	20250324	155900	5567603271	1954	1954	1954	1954	0
200	20250324	155800	5567603271	1954	1954	1954	1954	0
201	20250324	155700	5567603271	1954	1954	1954	1954	0
202	20250324	155600	5567603271	1954	1954	1954	1954	0
203	20250324	155500	5567603271	1954	1954	1954	1954	0
204	20250324	155400	5567603271	1954	1954	1954	1954	0
205	20250324	155300	5567603271	1954	1954	1954	1954	0
206	20250324	155200	5567603271	1954	1954	1954	1954	0
207	20250324	155100	5567603271	1954	1954	1954	1954	0
208	20250324	155000	5567603271	1954	1954	1954	1954	0
209	20250324	154900	5567603271	1954	1954	1954	1954	0
210	20250324	154800	5567603271	1954	1954	1954	1954	0
211	20250324	154700	5567603271	1954	1954	1954	1954	0
212	20250324	154600	5567603271	1954	1954	1954	1954	13969
213	20250324	154500	5567603271	1954	1954	1954	1954	0
214	20250324	154400	5567603271	1954	1954	1954	1954	0
215	20250324	154300	5567603271	1954	1954	1954	1954	0
216	20250324	154200	5567603271	1954	1954	1954	1954	0
217	20250324	154100	5567603271	1954	1954	1954	1954	0
218	20250324	154000	5567603271	1954	1954	1954	1954	0
219	20250324	153900	5567603271	1954	1954	1954	1954	0
220	20250324	153800	5567603271	1954	1954	1954	1954	0
221	20250324	153700	5567603271	1954	1954	1954	1954	0
222	20250324	153600	5567603271	1954	1954	1954	1954	0
223	20250324	153500	5567603271	1954	1954	1954	1954	0
224	20250324	153400	5567603271	1954	1954	1954	1954	0
225	20250324	153300	5567603271	1954	1954	1954	1954	0
226	20250324	153200	5567603271	1954	1954	1954	1954	0
227	20250324	153100	5567603271	1954	1954	1954	1954	0
228	20250324	153000	5567603271	1954	1954	1954	1954	13969
229	20250324	152900	5540307845	1953	1953	1953	1953	0
230	20250324	152800	5540307845	1953	1953	1953	1953	0
231	20250324	152700	5540307845	1953	1953	1953	1953	0
232	20250324	152600	5540307845	1953	1953	1953	1953	0
233	20250324	152500	5540307845	1953	1953	1953	1953	0
234	20250324	152400	5540307845	1953	1953	1953	1953	0
235	20250324	152300	5540307845	1953	1953	1953	1953	0
236	20250324	152200	5540307845	1953	1953	1953	1953	0
237	20250324	152100	5540307845	1953	1953	1953	1953	0
238	20250324	152000	5540307845	1953	1953	1953	1953	0
239	20250324	151900	5540307845	1953	1950	1953	1950	16809
240	20250324	151800	5507527341	1950	1953	1953	1950	12484
241	20250324	151700	5483170676	1951	1951	1953	1951	2686
242	20250324	151600	5477927355	1951	1952	1953	1951	805
243	20250324	151500	5476356698	1952	1951	1953	1951	10115
244	20250324	151400	5456622250	1951	1953	1953	1951	6736
245	20250324	151300	5443478779	1953	1952	1954	1951	2012
246	20250324	151200	5439549650	1951	1952	1953	1951	7032
247	20250324	151100	5425820825	1952	1954	1954	1952	8260
248	20250324	151000	5409697188	1954	1952	1954	1952	1823
249	20250324	150900	5406138690	1953	1955	1955	1952	1536
250	20250324	150800	5403137614	1952	1952	1955	1952	6105
251	20250324	150700	5391215651	1955	1952	1955	1952	3708
252	20250324	150600	5383977632	1955	1953	1955	1952	5087
253	20250324	150500	5374046369	1955	1955	1955	1953	1607
254	20250324	150400	5370907430	1954	1954	1955	1954	9803
255	20250324	150300	5351747805	1955	1954	1955	1954	536
256	20250324	150200	5350700459	1953	1954	1954	1953	3031
257	20250324	150100	5344778885	1953	1952	1956	1952	1631
258	20250324	150000	5341594931	1952	1955	1955	1952	23887
259	20250324	145900	5294930391	1956	1955	1956	1955	168
260	20250324	145800	5294601784	1956	1955	1956	1955	2500
261	20250324	145700	5289712184	1955	1955	1956	1955	279
262	20250324	145600	5289166738	1955	1955	1955	1955	4860
263	20250324	145500	5279665438	1955	1955	1956	1955	1061
264	20250324	145400	5277590684	1954	1954	1955	1954	1483
265	20250324	145300	5274692874	1956	1954	1956	1954	662
266	20250324	145200	5273399302	1954	1954	1956	1954	5840
267	20250324	145100	5261987722	1954	1955	1955	1954	8570
268	20250324	145000	5245237837	1956	1957	1957	1956	10608
269	20250324	144900	5224484000	1957	1959	1959	1957	17970
270	20250324	144800	5189308660	1958	1958	1958	1958	2028
271	20250324	144700	5185337836	1957	1957	1958	1957	2601
272	20250324	144600	5180247678	1957	1958	1958	1957	200
273	20250324	144500	5179856143	1958	1959	1960	1958	707
274	20250324	144400	5178471131	1959	1958	1959	1957	2400
275	20250324	144300	5173770129	1956	1957	1957	1956	1000
276	20250324	144200	5171813649	1957	1958	1958	1957	6554
277	20250324	144100	5158980948	1958	1960	1960	1958	1616
278	20250324	144000	5155813970	1960	1960	1960	1960	4859
279	20250324	143900	5146290330	1961	1961	1961	1961	42
280	20250324	143800	5146207968	1961	1960	1961	1960	808
281	20250324	143700	5144624238	1960	1961	1961	1960	1134
282	20250324	143600	5142401064	1961	1960	1961	1960	1408
283	20250324	143500	5139640283	1960	1959	1960	1959	5158
284	20250324	143400	5129532019	1960	1961	1961	1959	699
285	20250324	143300	5128161706	1960	1958	1960	1958	11051
286	20250324	143200	5106504702	1959	1957	1959	1957	3576
287	20250324	143100	5099502810	1957	1957	1957	1957	2415
288	20250324	143000	5094776655	1958	1956	1958	1956	3950
289	20250324	142900	5087044960	1957	1958	1958	1957	2792
290	20250324	142800	5081580879	1958	1958	1958	1957	1551
291	20250324	142700	5078544572	1957	1957	1958	1957	4870
292	20250324	142600	5069013082	1957	1957	1957	1957	1051
293	20250324	142500	5066956275	1957	1957	1957	1957	2505
294	20250324	142400	5062053990	1957	1957	1958	1957	740
295	20250324	142300	5060605769	1957	1958	1959	1957	2239
296	20250324	142200	5056223472	1958	1959	1959	1957	64
297	20250324	142100	5056098120	1957	1958	1959	1957	6138
298	20250324	142000	5044079219	1958	1958	1958	1958	2481
299	20250324	141900	5039221421	1958	1957	1958	1957	1714
300	20250324	141800	5035865515	1958	1958	1958	1956	811
301	20250324	141700	5034277579	1956	1956	1956	1956	500
302	20250324	141600	5033299579	1956	1956	1956	1956	51
303	20250324	141500	5033199823	1956	1956	1956	1956	829
304	20250324	141400	5031578299	1956	1956	1957	1956	1917
305	20250324	141300	5027828644	1955	1955	1955	1955	0
306	20250324	141200	5027828644	1955	1955	1955	1955	551
307	20250324	141100	5026751439	1955	1953	1955	1953	727
308	20250324	141000	5025330470	1954	1954	1955	1954	11878
309	20250324	140900	5002120707	1954	1954	1954	1954	4653
310	20250324	140800	4993028745	1955	1955	1955	1955	1525
311	20250324	140700	4990047370	1956	1955	1956	1955	3857
312	20250324	140600	4982506934	1954	1954	1954	1953	2918
313	20250324	140500	4976805445	1955	1954	1955	1954	179
314	20250324	140400	4976455645	1954	1956	1956	1954	16197
315	20250324	140300	4944790822	1956	1957	1957	1956	4206
316	20250324	140200	4936559920	1958	1957	1958	1957	1056
317	20250324	140100	4934493103	1957	1958	1958	1957	10
318	20250324	140000	4934473524	1957	1957	1957	1957	0
319	20250324	135900	4934473524	1957	1957	1958	1957	98
320	20250324	135800	4934281681	1957	1957	1957	1957	1
321	20250324	135700	4934279724	1957	1957	1957	1957	726
322	20250324	135600	4932858942	1957	1958	1958	1957	2671
323	20250324	135500	4927629125	1958	1962	1962	1958	6442
324	20250324	135400	4915003696	1961	1961	1961	1960	3268
325	20250324	135300	4908595249	1961	1960	1961	1960	201
326	20250324	135200	4908201288	1960	1960	1960	1960	622
327	20250324	135100	4906982168	1960	1960	1960	1960	602
328	20250324	135000	4905802248	1959	1960	1960	1959	1088
329	20250324	134900	4903669780	1960	1959	1960	1959	718
330	20250324	134800	4902263013	1960	1960	1960	1959	524
331	20250324	134700	4901236473	1959	1958	1959	1958	2497
332	20250324	134600	4896345200	1958	1957	1958	1957	504
333	20250324	134500	4895358369	1956	1956	1958	1956	577
334	20250324	134400	4894229015	1956	1956	1956	1956	282
335	20250324	134300	4893677423	1955	1955	1955	1954	2778
336	20250324	134200	4888246565	1955	1956	1956	1954	3105
337	20250324	134100	4882176068	1956	1955	1956	1955	2472
338	20250324	134000	4877340926	1956	1956	1956	1956	0
339	20250324	133900	4877340926	1956	1956	1956	1956	305
340	20250324	133800	4876744346	1956	1955	1956	1955	115
341	20250324	133700	4876519519	1956	1955	1956	1954	2622
342	20250324	133600	4871395091	1955	1955	1955	1955	21452
343	20250324	133500	4829456431	1955	1957	1957	1955	2751
344	20250324	133400	4824075472	1956	1957	1957	1956	8344
345	20250324	133300	4807753571	1957	1957	1957	1957	11528
346	20250324	133200	4785193275	1958	1958	1958	1958	3068
347	20250324	133100	4779186131	1958	1958	1958	1958	4610
348	20250324	133000	4770159751	1958	1959	1959	1958	521
349	20250324	132900	4769139612	1959	1959	1959	1959	1168
350	20250324	132800	4766851500	1959	1959	1959	1959	400
351	20250324	132700	4766067900	1959	1959	1959	1959	1001
352	20250324	132600	4764106941	1959	1960	1960	1959	126
353	20250324	132500	4763859996	1959	1959	1960	1958	4194
354	20250324	132400	4755647264	1959	1960	1960	1959	17166
355	20250324	132300	4722003207	1959	1960	1960	1959	4095
356	20250324	132200	4713977096	1959	1959	1960	1959	1389
357	20250324	132100	4711256039	1960	1960	1960	1959	33
358	20250324	132000	4711191360	1960	1960	1960	1960	6
359	20250324	131900	4711179600	1959	1959	1959	1959	4237
360	20250324	131800	4702879317	1959	1960	1960	1959	2530
361	20250324	131700	4697920807	1960	1961	1961	1960	1366
362	20250324	131600	4695243213	1961	1961	1961	1961	85
363	20250324	131500	4695076528	1961	1962	1962	1961	1062
364	20250324	131400	4692993937	1962	1962	1962	1962	225
365	20250324	131300	4692552487	1962	1962	1962	1962	640
366	20250324	131200	4691296807	1962	1962	1962	1962	875
367	20250324	131100	4689580057	1962	1962	1962	1962	1034
368	20250324	131000	4687551349	1962	1962	1962	1962	121
369	20250324	130900	4687313947	1962	1961	1962	1961	190
370	20250324	130800	4686941307	1962	1961	1962	1961	1048
371	20250324	130700	4684885666	1961	1962	1962	1961	371
372	20250324	130600	4684158004	1962	1962	1962	1962	1060
373	20250324	130500	4682078284	1962	1962	1962	1962	462
374	20250324	130400	4681171840	1962	1962	1962	1962	908
375	20250324	130300	4679390344	1962	1962	1962	1962	319
376	20250324	130200	4678764466	1961	1962	1962	1961	2
377	20250324	130100	4678760543	1962	1961	1962	1961	234
378	20250324	130000	4678301461	1961	1964	1964	1961	841
379	20250324	125900	4676651278	1964	1964	1964	1964	209
380	20250324	125800	4676240802	1964	1963	1964	1963	1034
381	20250324	125700	4674211040	1963	1963	1963	1963	1007
382	20250324	125600	4672234299	1963	1960	1963	1960	62
383	20250324	125500	4672112599	1960	1960	1960	1960	777
384	20250324	125400	4670589679	1960	1961	1961	1960	746
385	20250324	125300	4669127463	1961	1962	1962	1960	1121
386	20250324	125200	4666929201	1961	1961	1963	1961	1932
387	20250324	125100	4663138322	1962	1962	1962	1961	262
388	20250324	125000	4662624355	1962	1962	1962	1961	6
389	20250324	124900	4662612584	1963	1960	1963	1960	600
390	20250324	124800	4661436284	1960	1963	1963	1960	7293
391	20250324	124700	4647127403	1963	1963	1963	1963	1
392	20250324	124600	4647125440	1963	1963	1963	1963	3
393	20250324	124500	4647119551	1964	1964	1964	1964	237
394	20250324	124400	4646654083	1964	1964	1964	1963	770
395	20250324	124300	4645142203	1964	1964	1964	1963	1053
396	20250324	124200	4643075111	1963	1963	1963	1960	5495
397	20250324	124100	4632296786	1965	1965	1965	1965	3545
398	20250324	124000	4625330861	1965	1962	1965	1962	11
399	20250324	123900	4625309249	1965	1965	1965	1965	1561
400	20250324	123800	4622241884	1962	1960	1962	1960	13049
401	20250324	123700	4596664858	1960	1960	1960	1959	54
402	20250324	123600	4596559019	1960	1960	1960	1960	152
403	20250324	123500	4596261099	1960	1960	1960	1960	27
404	20250324	123400	4596208179	1958	1959	1960	1958	3759
405	20250324	123300	4588846427	1960	1960	1960	1958	4639
406	20250324	123200	4579758281	1959	1960	1960	1959	2210
407	20250324	123100	4575428791	1960	1960	1962	1960	1287
408	20250324	123000	4572906257	1960	1960	1960	1960	158
409	20250324	122900	4572596577	1960	1960	1960	1960	4806
410	20250324	122800	4563176817	1962	1961	1962	1960	1441
411	20250324	122700	4560352439	1961	1962	1962	1961	5881
412	20250324	122600	4548819771	1962	1962	1964	1962	906
413	20250324	122500	4547041544	1967	1962	1967	1962	261
414	20250324	122400	4546528307	1967	1962	1967	1962	1619
415	20250324	122300	4543348513	1962	1962	1963	1961	1341
416	20250324	122200	4540717456	1961	1963	1963	1961	3047
417	20250324	122100	4534739235	1962	1962	1962	1961	5667
418	20250324	122000	4523620936	1963	1967	1967	1963	326
419	20250324	121900	4522980950	1967	1963	1968	1963	1008
420	20250324	121800	4521002212	1968	1969	1969	1964	3549
421	20250324	121700	4514019445	1969	1969	1970	1962	5286
422	20250324	121600	4503610474	1960	1961	1970	1960	6695
423	20250324	121500	4490452662	1961	1961	1962	1961	258
424	20250324	121400	4489946568	1961	1962	1962	1961	1581
425	20250324	121300	4486846022	1962	1962	1962	1962	2202
426	20250324	121200	4482525698	1961	1960	1961	1960	2287
427	20250324	121100	4478040930	1960	1960	1960	1959	1309
428	20250324	121000	4475475376	1960	1959	1960	1959	460
429	20250324	120900	4474574026	1960	1960	1960	1960	411
430	20250324	120800	4473768466	1960	1959	1960	1959	8474
431	20250324	120700	4457167387	1959	1960	1960	1959	2858
432	20250324	120600	4451565888	1958	1960	1960	1958	6453
433	20250324	120500	4438924150	1960	1960	1961	1959	1906
434	20250324	120400	4435188631	1960	1960	1960	1959	3841
435	20250324	120300	4427661559	1959	1960	1960	1959	2228
436	20250324	120200	4423296856	1960	1963	1963	1960	22370
437	20250324	120100	4379427512	1963	1964	1964	1963	10649
438	20250324	120000	4358523267	1965	1964	1965	1963	8659
439	20250324	115900	4341519626	1964	1965	1966	1964	2287
440	20250324	115800	4337026107	1966	1965	1966	1965	1143
441	20250324	115700	4334779198	1965	1965	1965	1965	558
442	20250324	115600	4333682728	1965	1964	1965	1963	980
443	20250324	115500	4331757628	1965	1964	1965	1963	5762
444	20250324	115400	4320444963	1964	1964	1965	1963	4812
445	20250324	115300	4310994843	1964	1965	1965	1964	3200
446	20250324	115200	4304709813	1964	1963	1965	1963	5790
447	20250324	115100	4293338154	1964	1965	1965	1964	4618
448	20250324	115000	4284267897	1965	1964	1965	1963	6189
449	20250324	114900	4272107222	1963	1967	1967	1963	32161
450	20250324	114800	4208902527	1967	1967	1968	1966	2465
451	20250324	114700	4204054491	1967	1966	1967	1966	4946
452	20250324	114600	4194325866	1967	1967	1969	1966	2522
453	20250324	114500	4189367262	1967	1966	1969	1966	3290
454	20250324	114400	4182893432	1966	1969	1969	1966	2167
455	20250324	114300	4178628873	1968	1967	1969	1967	2021
456	20250324	114200	4174651685	1967	1967	1967	1966	4232
457	20250324	114100	4166329547	1967	1967	1967	1967	2279
458	20250324	114000	4161846754	1966	1969	1969	1966	7401
459	20250324	113900	4147291846	1969	1969	1970	1968	1984
460	20250324	113800	4143386139	1970	1969	1970	1966	4396
461	20250324	113700	4134737586	1967	1967	1969	1965	16327
462	20250324	113600	4102635394	1969	1970	1970	1967	5656
463	20250324	113500	4091506216	1970	1972	1972	1966	6542
464	20250324	113400	4078610861	1972	1964	1973	1964	16119
465	20250324	113300	4046864943	1965	1966	1967	1963	24727
466	20250324	113200	3998312577	1965	1965	1969	1963	14524
467	20250324	113100	3969762403	1966	1964	1966	1960	26001
468	20250324	113000	3918759610	1962	1971	1972	1962	49705
469	20250324	112900	3820985463	1972	1973	1973	1969	14495
470	20250324	112800	3792424583	1973	1967	1975	1966	25041
471	20250324	112700	3743094774	1966	1978	1978	1964	71090
472	20250324	112600	3603023885	1977	1977	1979	1976	25365
473	20250324	112500	3552871184	1977	1986	1989	1976	62627
474	20250324	112400	3428854611	1987	1976	1992	1972	107709
475	20250324	112300	3215278814	1976	1996	1996	1969	224980
476	20250324	112200	2769654568	1996	1945	2035	1945	767991
477	20250324	112100	1238087565	1944	1944	1944	1944	35
478	20250324	112000	1238019525	1944	1944	1944	1944	140
479	20250324	111900	1237747365	1944	1944	1944	1944	140
480	20250324	111800	1237475205	1944	1944	1944	1944	280
481	20250324	111700	1236930885	1944	1944	1944	1943	5784
482	20250324	111600	1225686792	1944	1944	1944	1944	8371
483	20250324	111500	1209413568	1944	1945	1945	1944	1085
484	20250324	111400	1207303401	1945	1945	1945	1944	71
485	20250324	111300	1207165326	1945	1945	1945	1945	942
486	20250324	111200	1205333136	1945	1945	1945	1944	7935
487	20250324	111100	1189907344	1945	1945	1945	1945	549
488	20250324	111000	1188839539	1945	1946	1946	1945	5446
489	20250324	110900	1178247067	1945	1945	1946	1945	733
490	20250324	110800	1176821231	1946	1946	1946	1945	1411
491	20250324	110700	1174076625	1945	1946	1946	1945	1406
492	20250324	110600	1171341528	1947	1946	1947	1946	101
493	20250324	110500	1171144981	1947	1947	1947	1947	0
494	20250324	110400	1171144981	1947	1947	1947	1947	46
495	20250324	110300	1171055419	1947	1947	1947	1947	105
496	20250324	110200	1170850984	1947	1947	1947	1947	451
497	20250324	110100	1169972887	1947	1946	1947	1946	799
498	20250324	110000	1168418031	1946	1946	1946	1946	11
499	20250324	105900	1168396625	1946	1947	1947	1946	1301
500	20250324	105800	1165864634	1947	1947	1947	1947	42
501	20250324	105700	1165782860	1947	1947	1947	1946	402
502	20250324	105600	1165000565	1946	1946	1946	1946	1255
503	20250324	105500	1162558335	1946	1946	1946	1946	129
504	20250324	105400	1162307301	1947	1947	1947	1945	9868
505	20250324	105300	1143108082	1947	1947	1947	1947	21
506	20250324	105200	1143067195	1946	1946	1947	1946	2041
507	20250324	105100	1139095388	1947	1948	1948	1947	304
508	20250324	105000	1138503212	1948	1948	1948	1946	1200
509	20250324	104900	1136167157	1947	1947	1948	1946	355
510	20250324	104800	1135476071	1947	1947	1947	1947	2065
511	20250324	104700	1131455516	1946	1946	1946	1946	544
512	20250324	104600	1130396892	1947	1946	1947	1946	1114
513	20250324	104500	1128229033	1947	1947	1947	1947	1117
514	20250324	104400	1126054234	1947	1948	1948	1946	305
515	20250324	104300	1125460474	1948	1947	1948	1946	6033
516	20250324	104200	1113713508	1948	1948	1948	1948	516
517	20250324	104100	1112708340	1948	1948	1948	1947	1088
518	20250324	104000	1110589922	1948	1948	1948	1947	2292
519	20250324	103900	1106127355	1948	1948	1948	1948	117
520	20250324	103800	1105899439	1948	1948	1948	1948	1
521	20250324	103700	1105897491	1948	1948	1948	1947	8906
522	20250324	103600	1088557503	1947	1947	1948	1947	1934
523	20250324	103500	1084791998	1948	1948	1948	1947	594
524	20250324	103400	1083635461	1948	1948	1948	1947	1081
525	20250324	103300	1081529823	1948	1948	1948	1948	126
526	20250324	103200	1081284375	1947	1948	1948	1947	32
527	20250324	103100	1081222040	1948	1946	1948	1946	1727
528	20250324	103000	1077860361	1947	1947	1947	1947	0
529	20250324	102900	1077860361	1947	1947	1947	1947	458
530	20250324	102800	1076968635	1943	1949	1949	1943	22943
531	20250324	102700	1032361850	1949	1949	1949	1949	151
532	20250324	102600	1032067551	1949	1949	1949	1949	1006
533	20250324	102500	1030106857	1949	1949	1949	1946	4848
534	20250324	102400	1020667790	1949	1949	1949	1948	310
535	20250324	102300	1020063601	1949	1949	1949	1948	1783
536	20250324	102200	1016588550	1949	1949	1949	1949	2
537	20250324	102100	1016584652	1949	1949	1949	1949	172
538	20250324	102000	1016249424	1949	1948	1949	1946	415
539	20250324	101900	1015441030	1948	1947	1948	1946	1254
540	20250324	101800	1013000228	1947	1947	1949	1947	3782
541	20250324	101700	1005634979	1948	1948	1948	1947	831
542	20250324	101600	1004016985	1948	1947	1948	1947	2627
543	20250324	101500	998902198	1947	1949	1949	1947	5352
544	20250324	101400	988477480	1949	1950	1951	1949	2442
545	20250324	101300	983717368	1951	1951	1951	1950	476
546	20250324	101200	982789111	1951	1952	1952	1950	68
547	20250324	101100	982656427	1952	1953	1953	1950	2158
548	20250324	101000	978444010	1953	1953	1953	1952	1163
549	20250324	100900	976173751	1953	1952	1953	1952	2490
550	20250324	100800	971313270	1952	1949	1953	1948	1731
551	20250324	100700	967938590	1948	1954	1954	1948	3073
552	20250324	100600	961947281	1954	1948	1954	1948	4685
553	20250324	100500	952798392	1948	1948	1948	1947	5516
554	20250324	100400	942054549	1948	1951	1951	1948	2188
555	20250324	100300	937792141	1949	1949	1949	1948	2420
556	20250324	100200	933075614	1949	1950	1951	1948	9317
557	20250324	100100	914910124	1951	1953	1954	1950	1633
558	20250324	100000	911721859	1954	1954	1954	1954	688
559	20250324	095900	910377507	1954	1952	1954	1952	720
560	20250324	095800	908972027	1952	1953	1953	1952	4435
561	20250324	095700	900314297	1953	1952	1953	1952	316
562	20250324	095600	899697305	1954	1950	1954	1949	2003
563	20250324	095500	895793434	1950	1949	1954	1949	10005
564	20250324	095400	876259146	1949	1952	1953	1949	1687
565	20250324	095300	872970122	1953	1952	1953	1952	3342
566	20250324	095200	866446438	1952	1953	1953	1952	601
567	20250324	095100	865273281	1953	1950	1953	1950	2453
568	20250324	095000	860485270	1950	1951	1951	1949	122
569	20250324	094900	860247260	1951	1953	1953	1948	2701
570	20250324	094800	854978550	1952	1953	1953	1952	1104
571	20250324	094700	852822993	1953	1951	1953	1951	2148
572	20250324	094600	848629699	1952	1948	1952	1948	15610
573	20250324	094500	818186024	1948	1946	1949	1943	4680
574	20250324	094400	809077505	1946	1946	1947	1943	16315
575	20250324	094300	777339503	1946	1946	1947	1946	1431
576	20250324	094200	774553695	1946	1947	1947	1946	273
577	20250324	094100	774022217	1945	1946	1948	1944	4887
578	20250324	094000	764516920	1946	1948	1948	1946	168
579	20250324	093900	764189862	1948	1949	1949	1948	46
580	20250324	093800	764100248	1944	1946	1949	1944	3314
581	20250324	093700	757654423	1946	1947	1948	1946	2267
582	20250324	093600	753239417	1947	1947	1947	1946	2033
583	20250324	093500	749282523	1947	1947	1947	1947	30
584	20250324	093400	749224113	1948	1946	1948	1945	1508
585	20250324	093300	746288537	1946	1947	1948	1945	2918
586	20250324	093200	740608881	1945	1947	1947	1945	112
587	20250324	093100	740390827	1947	1947	1947	1947	1209
588	20250324	093000	738036904	1948	1948	1948	1948	68
589	20250324	092900	737904440	1943	1943	1948	1942	12928
590	20250324	092800	712785060	1941	1942	1942	1941	4157
591	20250324	092700	704713377	1942	1943	1943	1941	2974
592	20250324	092600	698938682	1943	1943	1943	1942	17373
593	20250324	092500	665185041	1943	1948	1948	1942	806
594	20250324	092400	663619556	1944	1945	1946	1943	15866
595	20250324	092300	632770157	1946	1946	1947	1946	8020
596	20250324	092200	617163036	1947	1947	1947	1945	6320
597	20250324	092100	604863557	1946	1947	1947	1946	721
598	20250324	092000	603460370	1947	1950	1950	1947	10940
599	20250324	091900	582147849	1950	1952	1952	1950	1196
600	20250324	091800	579815627	1952	1955	1955	1948	12662
601	20250324	091700	555130952	1955	1956	1956	1955	2397
602	20250324	091600	550443324	1956	1950	1956	1950	21657
603	20250324	091500	508201314	1951	1951	1951	1950	2179
604	20250324	091400	503950801	1956	1951	1956	1949	8711
605	20250324	091300	486966901	1951	1956	1956	1950	1264
606	20250324	091200	484502005	1957	1949	1957	1948	4350
607	20250324	091100	476001804	1949	1949	1950	1949	3924
608	20250324	091000	468351676	1949	1950	1950	1948	4599
609	20250324	090900	459389276	1950	1950	1957	1950	19457
610	20250324	090800	421431651	1948	1957	1958	1947	10601
611	20250324	090700	400721377	1958	1960	1962	1955	17792
612	20250324	090600	365877369	1960	1959	1961	1955	6908
613	20250324	090500	352343942	1960	1952	1963	1951	22006
614	20250324	090400	309300493	1953	1941	1954	1941	17661
615	20250324	090300	274961986	1941	1949	1950	1941	31432
616	20250324	090200	213888256	1954	1944	1954	1943	12277
617	20250324	090100	189979945	1943	1959	1965	1942	51234
618	20250324	090000	90025096	1959	1969	1969	1956	45814