KissMeData/090710/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	200500	7436999257	1953	1953	1953	1953	34886
3	20250321	200400	7436999257	1953	1953	1953	1953	0
4	20250321	200300	7436999257	1953	1953	1953	1953	0
5	20250321	200200	7436999257	1953	1953	1953	1953	0
6	20250321	200100	7436999257	1953	1953	1953	1953	0
7	20250321	200000	7436999257	1953	1953	1953	1953	0
8	20250321	195900	7436999257	1953	1953	1953	1953	0
9	20250321	195800	7436999257	1953	1953	1953	1953	0
10	20250321	195700	7436999257	1953	1953	1953	1953	0
11	20250321	195600	7436999257	1953	1953	1953	1953	0
12	20250321	195500	7436999257	1953	1953	1953	1953	0
13	20250321	195400	7436999257	1953	1953	1953	1953	0
14	20250321	195300	7436999257	1953	1953	1953	1953	0
15	20250321	195200	7436999257	1953	1953	1953	1953	0
16	20250321	195100	7436999257	1953	1953	1953	1953	0
17	20250321	195000	7436999257	1953	1953	1953	1953	0
18	20250321	194900	7436999257	1953	1953	1953	1953	0
19	20250321	194800	7436999257	1953	1953	1953	1953	0
20	20250321	194700	7436999257	1953	1953	1953	1953	0
21	20250321	194600	7436999257	1953	1953	1953	1953	0
22	20250321	194500	7436999257	1953	1953	1953	1953	0
23	20250321	194400	7436999257	1953	1953	1953	1953	0
24	20250321	194300	7436999257	1953	1953	1953	1953	0
25	20250321	194200	7436999257	1953	1953	1953	1953	0
26	20250321	194100	7436999257	1953	1953	1953	1953	0
27	20250321	194000	7436999257	1953	1953	1953	1953	0
28	20250321	193900	7436999257	1953	1953	1953	1953	0
29	20250321	193800	7436999257	1953	1953	1953	1953	0
30	20250321	193700	7436999257	1953	1953	1953	1953	0
31	20250321	193600	7436999257	1953	1953	1953	1953	0
32	20250321	193500	7436999257	1953	1953	1953	1953	34886
33	20250321	193400	7436999257	1953	1953	1953	1953	0
34	20250321	193300	7436999257	1953	1953	1953	1953	0
35	20250321	193200	7436999257	1953	1953	1953	1953	0
36	20250321	193100	7436999257	1953	1953	1953	1953	0
37	20250321	193000	7436999257	1953	1953	1953	1953	0
38	20250321	192900	7436999257	1953	1953	1953	1953	0
39	20250321	192800	7436999257	1953	1953	1953	1953	0
40	20250321	192700	7436999257	1953	1953	1953	1953	0
41	20250321	192600	7436999257	1953	1953	1953	1953	0
42	20250321	192500	7436999257	1953	1953	1953	1953	0
43	20250321	192400	7436999257	1953	1953	1953	1953	0
44	20250321	192300	7436999257	1953	1953	1953	1953	0
45	20250321	192200	7436999257	1953	1953	1953	1953	0
46	20250321	192100	7436999257	1953	1953	1953	1953	0
47	20250321	192000	7436999257	1953	1953	1953	1953	0
48	20250321	191900	7436999257	1953	1953	1953	1953	0
49	20250321	191800	7436999257	1953	1953	1953	1953	0
50	20250321	191700	7436999257	1953	1953	1953	1953	0
51	20250321	191600	7436999257	1953	1953	1953	1953	0
52	20250321	191500	7436999257	1953	1953	1953	1953	0
53	20250321	191400	7436999257	1953	1953	1953	1953	0
54	20250321	191300	7436999257	1953	1953	1953	1953	0
55	20250321	191200	7436999257	1953	1953	1953	1953	0
56	20250321	191100	7436999257	1953	1953	1953	1953	0
57	20250321	191000	7436999257	1953	1953	1953	1953	0
58	20250321	190900	7436999257	1953	1953	1953	1953	0
59	20250321	190800	7436999257	1953	1953	1953	1953	0
60	20250321	190700	7436999257	1953	1953	1953	1953	0
61	20250321	190600	7436999257	1953	1953	1953	1953	0
62	20250321	190500	7436999257	1953	1953	1953	1953	34886
63	20250321	190400	7436999257	1953	1953	1953	1953	0
64	20250321	190300	7436999257	1953	1953	1953	1953	0
65	20250321	190200	7436999257	1953	1953	1953	1953	0
66	20250321	190100	7436999257	1953	1953	1953	1953	0
67	20250321	190000	7436999257	1953	1953	1953	1953	0
68	20250321	185900	7436999257	1953	1953	1953	1953	0
69	20250321	185800	7436999257	1953	1953	1953	1953	0
70	20250321	185700	7436999257	1953	1953	1953	1953	0
71	20250321	185600	7436999257	1953	1953	1953	1953	0
72	20250321	185500	7436999257	1953	1953	1953	1953	0
73	20250321	185400	7436999257	1953	1953	1953	1953	0
74	20250321	185300	7436999257	1953	1953	1953	1953	0
75	20250321	185200	7436999257	1953	1953	1953	1953	0
76	20250321	185100	7436999257	1953	1953	1953	1953	0
77	20250321	185000	7436999257	1953	1953	1953	1953	0
78	20250321	184900	7436999257	1953	1953	1953	1953	0
79	20250321	184800	7436999257	1953	1953	1953	1953	0
80	20250321	184700	7436999257	1953	1953	1953	1953	0
81	20250321	184600	7436999257	1953	1953	1953	1953	0
82	20250321	184500	7436999257	1953	1953	1953	1953	0
83	20250321	184400	7436999257	1953	1953	1953	1953	0
84	20250321	184300	7436999257	1953	1953	1953	1953	0
85	20250321	184200	7436999257	1953	1953	1953	1953	0
86	20250321	184100	7436999257	1953	1953	1953	1953	0
87	20250321	184000	7436999257	1953	1953	1953	1953	0
88	20250321	183900	7436999257	1953	1953	1953	1953	0
89	20250321	183800	7436999257	1953	1953	1953	1953	0
90	20250321	183700	7436999257	1953	1953	1953	1953	0
91	20250321	183600	7436999257	1953	1953	1953	1953	0
92	20250321	183500	7436999257	1953	1953	1953	1953	34886
93	20250321	183400	7436999257	1953	1953	1953	1953	0
94	20250321	183300	7436999257	1953	1953	1953	1953	0
95	20250321	183200	7436999257	1953	1953	1953	1953	0
96	20250321	183100	7436999257	1953	1953	1953	1953	0
97	20250321	183000	7436999257	1953	1953	1953	1953	0
98	20250321	182900	7436999257	1953	1953	1953	1953	0
99	20250321	182800	7436999257	1953	1953	1953	1953	0
100	20250321	182700	7436999257	1953	1953	1953	1953	0
101	20250321	182600	7436999257	1953	1953	1953	1953	0
102	20250321	182500	7436999257	1953	1953	1953	1953	0
103	20250321	182400	7436999257	1953	1953	1953	1953	0
104	20250321	182300	7436999257	1953	1953	1953	1953	0
105	20250321	182200	7436999257	1953	1953	1953	1953	0
106	20250321	182100	7436999257	1953	1953	1953	1953	0
107	20250321	182000	7436999257	1953	1953	1953	1953	0
108	20250321	181900	7436999257	1953	1953	1953	1953	0
109	20250321	181800	7436999257	1953	1953	1953	1953	0
110	20250321	181700	7436999257	1953	1953	1953	1953	0
111	20250321	181600	7436999257	1953	1953	1953	1953	0
112	20250321	181500	7436999257	1953	1953	1953	1953	0
113	20250321	181400	7436999257	1953	1953	1953	1953	0
114	20250321	181300	7436999257	1953	1953	1953	1953	0
115	20250321	181200	7436999257	1953	1953	1953	1953	0
116	20250321	181100	7436999257	1953	1953	1953	1953	0
117	20250321	181000	7436999257	1953	1953	1953	1953	0
118	20250321	180900	7436999257	1953	1953	1953	1953	0
119	20250321	180800	7436999257	1953	1953	1953	1953	0
120	20250321	180700	7436999257	1953	1953	1953	1953	0
121	20250321	180600	7436999257	1953	1953	1953	1953	0
122	20250321	180500	7436999257	1953	1953	1953	1953	34886
123	20250321	180400	7436999257	1953	1953	1953	1953	0
124	20250321	180300	7436999257	1953	1953	1953	1953	0
125	20250321	180200	7436999257	1953	1953	1953	1953	0
126	20250321	180100	7436999257	1953	1953	1953	1953	0
127	20250321	180000	7436999257	1953	1953	1953	1953	0
128	20250321	175900	7436999257	1953	1953	1953	1953	0
129	20250321	175800	7436999257	1953	1953	1953	1953	0
130	20250321	175700	7436999257	1953	1953	1953	1953	0
131	20250321	175600	7436999257	1953	1953	1953	1953	0
132	20250321	175500	7436999257	1953	1953	1953	1953	0
133	20250321	175400	7436999257	1953	1953	1953	1953	0
134	20250321	175300	7436999257	1953	1953	1953	1953	0
135	20250321	175200	7436999257	1953	1953	1953	1953	0
136	20250321	175100	7436999257	1953	1953	1953	1953	0
137	20250321	175000	7436999257	1953	1953	1953	1953	0
138	20250321	174900	7436999257	1953	1953	1953	1953	0
139	20250321	174800	7436999257	1953	1953	1953	1953	0
140	20250321	174700	7436999257	1953	1953	1953	1953	0
141	20250321	174600	7436999257	1953	1953	1953	1953	0
142	20250321	174500	7436999257	1953	1953	1953	1953	0
143	20250321	174400	7436999257	1953	1953	1953	1953	0
144	20250321	174300	7436999257	1953	1953	1953	1953	0
145	20250321	174200	7436999257	1953	1953	1953	1953	0
146	20250321	174100	7436999257	1953	1953	1953	1953	0
147	20250321	174000	7436999257	1953	1953	1953	1953	0
148	20250321	173900	7436999257	1953	1953	1953	1953	0
149	20250321	173800	7436999257	1953	1953	1953	1953	0
150	20250321	173700	7436999257	1953	1953	1953	1953	0
151	20250321	173600	7436999257	1953	1953	1953	1953	0
152	20250321	173500	7436999257	1953	1953	1953	1953	34886
153	20250321	173400	7436999257	1953	1953	1953	1953	0
154	20250321	173300	7436999257	1953	1953	1953	1953	0
155	20250321	173200	7436999257	1953	1953	1953	1953	0
156	20250321	173100	7436999257	1953	1953	1953	1953	0
157	20250321	173000	7436999257	1953	1953	1953	1953	0
158	20250321	172900	7436999257	1953	1953	1953	1953	0
159	20250321	172800	7436999257	1953	1953	1953	1953	0
160	20250321	172700	7436999257	1953	1953	1953	1953	0
161	20250321	172600	7436999257	1953	1953	1953	1953	0
162	20250321	172500	7436999257	1953	1953	1953	1953	0
163	20250321	172400	7436999257	1953	1953	1953	1953	0
164	20250321	172300	7436999257	1953	1953	1953	1953	0
165	20250321	172200	7436999257	1953	1953	1953	1953	0
166	20250321	172100	7436999257	1953	1953	1953	1953	0
167	20250321	172000	7436999257	1953	1953	1953	1953	0
168	20250321	171900	7436999257	1953	1953	1953	1953	0
169	20250321	171800	7436999257	1953	1953	1953	1953	0
170	20250321	171700	7436999257	1953	1953	1953	1953	0
171	20250321	171600	7436999257	1953	1953	1953	1953	0
172	20250321	171500	7436999257	1953	1953	1953	1953	0
173	20250321	171400	7436999257	1953	1953	1953	1953	0
174	20250321	171300	7436999257	1953	1953	1953	1953	0
175	20250321	171200	7436999257	1953	1953	1953	1953	0
176	20250321	171100	7436999257	1953	1953	1953	1953	0
177	20250321	171000	7436999257	1953	1953	1953	1953	0
178	20250321	170900	7436999257	1953	1953	1953	1953	0
179	20250321	170800	7436999257	1953	1953	1953	1953	0
180	20250321	170700	7436999257	1953	1953	1953	1953	0
181	20250321	170600	7436999257	1953	1953	1953	1953	0
182	20250321	170500	7436999257	1953	1953	1953	1953	34886
183	20250321	170400	7436999257	1953	1953	1953	1953	0
184	20250321	170300	7436999257	1953	1953	1953	1953	0
185	20250321	170200	7436999257	1953	1953	1953	1953	0
186	20250321	170100	7436999257	1953	1953	1953	1953	0
187	20250321	170000	7436999257	1953	1953	1953	1953	0
188	20250321	165900	7436999257	1953	1953	1953	1953	0
189	20250321	165800	7436999257	1953	1953	1953	1953	0
190	20250321	165700	7436999257	1953	1953	1953	1953	0
191	20250321	165600	7436999257	1953	1953	1953	1953	0
192	20250321	165500	7436999257	1953	1953	1953	1953	0
193	20250321	165400	7436999257	1953	1953	1953	1953	0
194	20250321	165300	7436999257	1953	1953	1953	1953	0
195	20250321	165200	7436999257	1953	1953	1953	1953	0
196	20250321	165100	7436999257	1953	1953	1953	1953	0
197	20250321	165000	7436999257	1953	1953	1953	1953	0
198	20250321	164900	7436999257	1953	1953	1953	1953	0
199	20250321	164800	7436999257	1953	1953	1953	1953	0
200	20250321	164700	7436999257	1953	1953	1953	1953	0
201	20250321	164600	7436999257	1953	1953	1953	1953	0
202	20250321	164500	7436999257	1953	1953	1953	1953	0
203	20250321	164400	7436999257	1953	1953	1953	1953	0
204	20250321	164300	7436999257	1953	1953	1953	1953	0
205	20250321	164200	7436999257	1953	1953	1953	1953	0
206	20250321	164100	7436999257	1953	1953	1953	1953	0
207	20250321	164000	7436999257	1953	1953	1953	1953	0
208	20250321	163900	7436999257	1953	1953	1953	1953	0
209	20250321	163800	7436999257	1953	1953	1953	1953	0
210	20250321	163700	7436999257	1953	1953	1953	1953	0
211	20250321	163600	7436999257	1953	1953	1953	1953	0
212	20250321	163500	7436999257	1953	1953	1953	1953	34886
213	20250321	163400	7436999257	1953	1953	1953	1953	0
214	20250321	163300	7436999257	1953	1953	1953	1953	0
215	20250321	163200	7436999257	1953	1953	1953	1953	0
216	20250321	163100	7436999257	1953	1953	1953	1953	0
217	20250321	163000	7436999257	1953	1953	1953	1953	0
218	20250321	162900	7436999257	1953	1953	1953	1953	0
219	20250321	162800	7436999257	1953	1953	1953	1953	0
220	20250321	162700	7436999257	1953	1953	1953	1953	0
221	20250321	162600	7436999257	1953	1953	1953	1953	0
222	20250321	162500	7436999257	1953	1953	1953	1953	0
223	20250321	162400	7436999257	1953	1953	1953	1953	0
224	20250321	162300	7436999257	1953	1953	1953	1953	0
225	20250321	162200	7436999257	1953	1953	1953	1953	0
226	20250321	162100	7436999257	1953	1953	1953	1953	0
227	20250321	162000	7436999257	1953	1953	1953	1953	0
228	20250321	161900	7436999257	1953	1953	1953	1953	0
229	20250321	161800	7436999257	1953	1953	1953	1953	0
230	20250321	161700	7436999257	1953	1953	1953	1953	0
231	20250321	161600	7436999257	1953	1953	1953	1953	0
232	20250321	161500	7436999257	1953	1953	1953	1953	0
233	20250321	161400	7436999257	1953	1953	1953	1953	0
234	20250321	161300	7436999257	1953	1953	1953	1953	0
235	20250321	161200	7436999257	1953	1953	1953	1953	0
236	20250321	161100	7436999257	1953	1953	1953	1953	0
237	20250321	161000	7436999257	1953	1953	1953	1953	0
238	20250321	160900	7436999257	1953	1953	1953	1953	0
239	20250321	160800	7436999257	1953	1953	1953	1953	0
240	20250321	160700	7436999257	1953	1953	1953	1953	0
241	20250321	160600	7436999257	1953	1953	1953	1953	0
242	20250321	160500	7436999257	1953	1953	1953	1953	34886
243	20250321	160400	7436999257	1953	1953	1953	1953	0
244	20250321	160300	7436999257	1953	1953	1953	1953	0
245	20250321	160200	7436999257	1953	1953	1953	1953	0
246	20250321	160100	7436999257	1953	1953	1953	1953	0
247	20250321	160000	7436999257	1953	1953	1953	1953	0
248	20250321	155900	7436999257	1953	1953	1953	1953	0
249	20250321	155800	7436999257	1953	1953	1953	1953	0
250	20250321	155700	7436999257	1953	1953	1953	1953	0
251	20250321	155600	7436999257	1953	1953	1953	1953	0
252	20250321	155500	7436999257	1953	1953	1953	1953	0
253	20250321	155400	7436999257	1953	1953	1953	1953	0
254	20250321	155300	7436999257	1953	1953	1953	1953	0
255	20250321	155200	7436999257	1953	1953	1953	1953	0
256	20250321	155100	7436999257	1953	1953	1953	1953	0
257	20250321	155000	7436999257	1953	1953	1953	1953	0
258	20250321	154900	7436999257	1953	1953	1953	1953	0
259	20250321	154800	7436999257	1953	1953	1953	1953	0
260	20250321	154700	7436999257	1953	1953	1953	1953	0
261	20250321	154600	7436999257	1953	1953	1953	1953	0
262	20250321	154500	7436999257	1953	1953	1953	1953	0
263	20250321	154400	7436999257	1953	1953	1953	1953	0
264	20250321	154300	7436999257	1953	1953	1953	1953	0
265	20250321	154200	7436999257	1953	1953	1953	1953	0
266	20250321	154100	7436999257	1953	1953	1953	1953	0
267	20250321	154000	7436999257	1953	1953	1953	1953	0
268	20250321	153900	7436999257	1953	1953	1953	1953	0
269	20250321	153800	7436999257	1953	1953	1953	1953	0
270	20250321	153700	7436999257	1953	1953	1953	1953	0
271	20250321	153600	7436999257	1953	1953	1953	1953	0
272	20250321	153500	7436999257	1953	1953	1953	1953	34886
273	20250321	153400	7436999257	1953	1953	1953	1953	0
274	20250321	153300	7436999257	1953	1953	1953	1953	0
275	20250321	153200	7436999257	1953	1953	1953	1953	0
276	20250321	153100	7436999257	1953	1953	1953	1953	0
277	20250321	153000	7436999257	1953	1953	1953	1953	34886
278	20250321	152900	7368866899	1955	1955	1955	1955	0
279	20250321	152800	7368866899	1955	1955	1955	1955	0
280	20250321	152700	7368866899	1955	1955	1955	1955	0
281	20250321	152600	7368866899	1955	1955	1955	1955	0
282	20250321	152500	7368866899	1955	1955	1955	1955	0
283	20250321	152400	7368866899	1955	1955	1955	1955	0
284	20250321	152300	7368866899	1955	1955	1955	1955	0
285	20250321	152200	7368866899	1955	1955	1955	1955	0
286	20250321	152100	7368866899	1955	1955	1955	1955	0
287	20250321	152000	7368866899	1955	1955	1955	1955	0
288	20250321	151900	7368866899	1955	1956	1956	1954	8289
289	20250321	151800	7352659128	1956	1956	1957	1955	3732
290	20250321	151700	7345360170	1956	1958	1958	1956	3377
291	20250321	151600	7338750868	1958	1956	1958	1954	3607
292	20250321	151500	7331697995	1956	1953	1956	1953	26303
293	20250321	151400	7280275171	1955	1952	1955	1952	2950
294	20250321	151300	7274515779	1952	1952	1952	1951	10661
295	20250321	151200	7253706067	1952	1951	1953	1950	8904
296	20250321	151100	7236333491	1951	1951	1951	1950	1524
297	20250321	151000	7233360767	1951	1950	1951	1949	3881
298	20250321	150900	7225795279	1950	1950	1950	1949	12424
299	20250321	150800	7201578979	1950	1950	1950	1949	10682
300	20250321	150700	7180751656	1950	1948	1950	1948	9223
301	20250321	150600	7162775045	1949	1949	1949	1948	10315
302	20250321	150500	7142674772	1948	1948	1949	1948	1993
303	20250321	150400	7138791630	1949	1948	1949	1947	4837
304	20250321	150300	7129368397	1949	1948	1950	1948	6018
305	20250321	150200	7117643134	1950	1948	1951	1948	14912
306	20250321	150100	7088567355	1948	1947	1948	1946	18530
307	20250321	150000	7052479834	1947	1946	1948	1946	11770
308	20250321	145900	7029564282	1947	1946	1947	1946	5676
309	20250321	145800	7018515831	1947	1948	1948	1946	2093
310	20250321	145700	7014440544	1947	1947	1948	1946	1861
311	20250321	145600	7010817059	1946	1944	1947	1944	9043
312	20250321	145500	6993226835	1944	1945	1945	1944	6344
313	20250321	145400	6980890256	1945	1945	1946	1945	4724
314	20250321	145300	6971701601	1945	1946	1946	1943	22575
315	20250321	145200	6927797756	1945	1948	1949	1945	34050
316	20250321	145100	6861525818	1948	1951	1952	1948	39087
317	20250321	145000	6785312663	1951	1951	1952	1951	9066
318	20250321	144900	6767623944	1951	1953	1953	1951	5000
319	20250321	144800	6757862988	1954	1953	1954	1952	3895
320	20250321	144700	6750258951	1953	1953	1953	1953	2295
321	20250321	144600	6745776816	1953	1952	1953	1952	1902
322	20250321	144500	6742063062	1953	1956	1956	1953	10004
323	20250321	144400	6722519101	1954	1956	1956	1953	4886
324	20250321	144300	6712971271	1956	1954	1956	1953	989
325	20250321	144200	6711038577	1954	1953	1954	1953	5791
326	20250321	144100	6699724212	1953	1953	1953	1953	4287
327	20250321	144000	6691351701	1954	1960	1960	1953	182829
328	20250321	143900	6333397530	1960	1961	1961	1960	6633
329	20250321	143800	6320396825	1961	1961	1962	1961	1551
330	20250321	143700	6317355299	1961	1961	1962	1961	2682
331	20250321	143600	6312095697	1961	1962	1962	1960	1963
332	20250321	143500	6308246049	1961	1960	1962	1960	391
333	20250321	143400	6307479068	1961	1960	1961	1960	11267
334	20250321	143300	6285395745	1960	1962	1962	1959	19224
335	20250321	143200	6247723445	1962	1962	1963	1960	1814
336	20250321	143100	6244167714	1960	1962	1963	1960	8329
337	20250321	143000	6227833956	1963	1962	1963	1962	984
338	20250321	142900	6225903288	1962	1963	1964	1962	4789
339	20250321	142800	6216502836	1963	1963	1964	1963	1101
340	20250321	142700	6214341352	1963	1964	1964	1963	2163
341	20250321	142600	6210093287	1964	1964	1964	1964	231
342	20250321	142500	6209639603	1963	1963	1964	1963	1092
343	20250321	142400	6207495987	1963	1965	1965	1963	4314
344	20250321	142300	6199025781	1965	1965	1965	1964	3570
345	20250321	142200	6192013619	1965	1965	1965	1965	2260
346	20250321	142100	6187572719	1965	1965	1965	1965	311
347	20250321	142000	6186961604	1964	1964	1964	1964	3
348	20250321	141900	6186955712	1964	1964	1967	1964	226
349	20250321	141800	6186511753	1964	1966	1966	1964	400
350	20250321	141700	6185725942	1966	1966	1967	1966	1432
351	20250321	141600	6182910629	1964	1963	1965	1963	4940
352	20250321	141500	6173210515	1964	1965	1965	1964	2213
353	20250321	141400	6168863765	1965	1965	1965	1964	1174
354	20250321	141300	6166557855	1965	1965	1965	1965	875
355	20250321	141200	6164838480	1965	1964	1965	1964	283
356	20250321	141100	6164282522	1965	1966	1966	1963	5668
357	20250321	141000	6153146263	1966	1963	1967	1963	14444
358	20250321	140900	6124770171	1963	1962	1963	1962	1076
359	20250321	140800	6122658599	1962	1960	1962	1960	593
360	20250321	140700	6121495191	1960	1961	1961	1960	10604
361	20250321	140600	6100711350	1961	1962	1962	1961	1427
362	20250321	140500	6097911626	1962	1962	1962	1962	3597
363	20250321	140400	6090854312	1962	1962	1962	1960	18423
364	20250321	140300	6054736820	1962	1963	1963	1962	385
365	20250321	140200	6053981369	1963	1963	1964	1963	6391
366	20250321	140100	6041435826	1963	1964	1964	1963	1293
367	20250321	140000	6038897267	1964	1963	1964	1963	224
368	20250321	135900	6038457554	1963	1963	1963	1963	551
369	20250321	135800	6037375941	1963	1963	1963	1962	1533
370	20250321	135700	6034367662	1963	1962	1963	1962	2160
371	20250321	135600	6030128726	1962	1963	1963	1962	319
372	20250321	135500	6029502542	1963	1963	1963	1961	7886
373	20250321	135400	6014035027	1963	1964	1964	1963	6794
374	20250321	135300	6000697131	1965	1965	1965	1965	415
375	20250321	135200	5999881656	1964	1965	1965	1963	1886
376	20250321	135100	5996177112	1965	1964	1965	1963	2736
377	20250321	135000	5990801401	1963	1964	1964	1963	3191
378	20250321	134900	5984535511	1964	1964	1964	1964	2016
379	20250321	134800	5980576087	1964	1964	1964	1963	823
380	20250321	134700	5978960165	1964	1963	1964	1963	766
381	20250321	134600	5977456505	1963	1962	1963	1961	11389
382	20250321	134500	5955110690	1962	1962	1962	1961	441
383	20250321	134400	5954245753	1960	1962	1962	1960	2569
384	20250321	134300	5949210500	1962	1960	1962	1960	1897
385	20250321	134200	5945490087	1961	1961	1962	1961	3052
386	20250321	134100	5939505095	1961	1961	1962	1961	727
387	20250321	134000	5938079418	1961	1960	1961	1960	3404
388	20250321	133900	5931407574	1960	1961	1961	1960	5542
389	20250321	133800	5920544960	1962	1962	1962	1961	2909
390	20250321	133700	5914837602	1962	1962	1962	1961	5821
391	20250321	133600	5903417000	1961	1960	1961	1959	5487
392	20250321	133500	5892659956	1960	1961	1961	1959	13850
393	20250321	133400	5865513512	1960	1961	1961	1960	3422
394	20250321	133300	5858803150	1961	1963	1963	1961	1712
395	20250321	133200	5855443975	1962	1962	1962	1962	257
396	20250321	133100	5854939741	1963	1964	1964	1963	2036
397	20250321	133000	5850941323	1964	1965	1965	1964	1721
398	20250321	132900	5847561259	1965	1966	1966	1965	2036
399	20250321	132800	5843560210	1966	1965	1966	1965	2224
400	20250321	132700	5839190044	1965	1964	1965	1963	3498
401	20250321	132600	5832319020	1964	1964	1964	1963	219
402	20250321	132500	5831889004	1963	1963	1964	1960	1345
403	20250321	132400	5829250438	1963	1962	1963	1962	4636
404	20250321	132300	5820154601	1960	1959	1960	1958	7103
405	20250321	132200	5806237518	1959	1960	1960	1958	4142
406	20250321	132100	5798126563	1960	1958	1962	1957	9091
407	20250321	132000	5780330358	1958	1963	1963	1958	34523
408	20250321	131900	5712658272	1962	1962	1962	1962	3469
409	20250321	131800	5705852094	1962	1963	1963	1962	1349
410	20250321	131700	5703204944	1963	1962	1963	1961	2648
411	20250321	131600	5698010724	1962	1963	1963	1962	12435
412	20250321	131500	5673613133	1962	1964	1964	1962	5283
413	20250321	131400	5663242672	1964	1965	1965	1963	2305
414	20250321	131300	5658716546	1964	1965	1965	1963	4597
415	20250321	131200	5649687635	1965	1971	1972	1965	14995
416	20250321	131100	5620210353	1967	1968	1971	1967	4679
417	20250321	131000	5611002938	1969	1973	1973	1969	5895
418	20250321	130900	5599394858	1969	1973	1974	1969	2387
419	20250321	130800	5594693679	1973	1972	1973	1970	13688
420	20250321	130700	5567722409	1972	1971	1974	1971	1311
421	20250321	130600	5565138095	1971	1972	1972	1971	3302
422	20250321	130500	5558629602	1972	1973	1975	1972	1695
423	20250321	130400	5555283847	1973	1974	1974	1972	5683
424	20250321	130300	5544066781	1974	1974	1974	1971	10835
425	20250321	130200	5522704060	1974	1975	1975	1974	721
426	20250321	130100	5521280478	1975	1975	1975	1975	380
427	20250321	130000	5520529978	1974	1974	1975	1974	2306
428	20250321	125900	5515977633	1975	1974	1975	1974	6802
429	20250321	125800	5502550225	1975	1978	1978	1975	3483
430	20250321	125700	5495666836	1978	1978	1978	1978	504
431	20250321	125600	5494669924	1978	1977	1978	1975	847
432	20250321	125500	5492995085	1977	1975	1977	1975	118
433	20250321	125400	5492761829	1974	1975	1975	1974	2122
434	20250321	125300	5488571660	1975	1975	1975	1974	960
435	20250321	125200	5486675853	1975	1974	1975	1972	7017
436	20250321	125100	5472836582	1974	1975	1975	1974	475
437	20250321	125000	5471898475	1975	1974	1975	1974	590
438	20250321	124900	5470733294	1973	1973	1975	1973	1730
439	20250321	124800	5467319866	1973	1973	1974	1972	635
440	20250321	124700	5466066763	1973	1976	1978	1973	8797
441	20250321	124600	5448702137	1977	1976	1978	1976	124
442	20250321	124500	5448457057	1976	1976	1976	1976	1125
443	20250321	124400	5446234057	1975	1975	1975	1975	1248
444	20250321	124300	5443769257	1975	1975	1975	1975	1259
445	20250321	124200	5441282732	1974	1975	1975	1974	2104
446	20250321	124100	5437129072	1975	1980	1980	1974	10447
447	20250321	124000	5416495393	1980	1981	1981	1977	478
448	20250321	123900	5415550186	1980	1980	1980	1977	8427
449	20250321	123800	5398877727	1982	1982	1982	1980	1778
450	20250321	123700	5395356779	1982	1981	1983	1979	1889
451	20250321	123600	5391615099	1981	1980	1981	1980	637
452	20250321	123500	5390353777	1980	1980	1980	1978	5802
453	20250321	123400	5378872927	1980	1981	1981	1980	3002
454	20250321	123300	5372928961	1981	1979	1981	1979	982
455	20250321	123200	5370984771	1979	1980	1980	1979	1368
456	20250321	123100	5368276824	1980	1982	1982	1980	145
457	20250321	123000	5367989687	1982	1983	1983	1977	5971
458	20250321	122900	5356169196	1984	1984	1984	1983	6177
459	20250321	122800	5343914539	1984	1984	1985	1984	2381
460	20250321	122700	5339189451	1984	1985	1985	1984	3117
461	20250321	122600	5333004412	1985	1981	1985	1981	16986
462	20250321	122500	5299304641	1981	1981	1981	1980	1754
463	20250321	122400	5295830967	1981	1978	1981	1977	3391
464	20250321	122300	5289117660	1978	1978	1978	1976	2573
465	20250321	122200	5284029767	1978	1978	1979	1978	6021
466	20250321	122100	5272120224	1978	1979	1979	1977	1073
467	20250321	122000	5269998809	1978	1978	1978	1977	5199
468	20250321	121900	5259716188	1978	1980	1980	1978	2298
469	20250321	121800	5255170097	1980	1983	1984	1980	3483
470	20250321	121700	5248272198	1984	1981	1984	1981	8935
471	20250321	121600	5230546224	1980	1984	1985	1980	7791
472	20250321	121500	5215098363	1984	1981	1985	1981	6004
473	20250321	121400	5203193299	1981	1980	1981	1980	2521
474	20250321	121300	5198201567	1980	1980	1980	1980	410
475	20250321	121200	5197389767	1980	1980	1980	1980	157
476	20250321	121100	5197078907	1980	1980	1981	1980	5083
477	20250321	121000	5187014561	1980	1976	1982	1970	6314
478	20250321	120900	5174559720	1976	1983	1984	1973	24265
479	20250321	120800	5126559645	1983	1984	1985	1983	2641
480	20250321	120700	5121322374	1984	1985	1985	1983	5728
481	20250321	120600	5109958279	1986	1985	1986	1985	202
482	20250321	120500	5109557144	1985	1984	1985	1983	9356
483	20250321	120400	5090992617	1983	1983	1984	1983	3525
484	20250321	120300	5084002428	1983	1983	1984	1982	8454
485	20250321	120200	5067238612	1983	1983	1983	1982	1365
486	20250321	120100	5064531917	1983	1982	1984	1982	2613
487	20250321	120000	5059352217	1981	1980	1982	1980	6288
488	20250321	115900	5046895520	1980	1978	1980	1976	7632
489	20250321	115800	5031786726	1977	1978	1978	1976	3040
490	20250321	115700	5025776444	1977	1979	1979	1977	3473
491	20250321	115600	5018909167	1979	1980	1980	1979	9059
492	20250321	115500	5000973029	1980	1979	1980	1978	14501
493	20250321	115400	4972270412	1979	1979	1979	1978	3141
494	20250321	115300	4966054452	1979	1973	1980	1973	52220
495	20250321	115200	4862867522	1973	1973	1973	1970	1216
496	20250321	115100	4860471696	1973	1974	1974	1972	2100
497	20250321	115000	4856328836	1974	1971	1974	1971	10056
498	20250321	114900	4836503197	1971	1966	1971	1966	15067
499	20250321	114800	4806849576	1966	1967	1967	1966	6753
500	20250321	114700	4793573177	1967	1969	1969	1967	7069
501	20250321	114600	4779667724	1968	1970	1970	1968	5018
502	20250321	114500	4769789270	1970	1970	1970	1970	1085
503	20250321	114400	4767651820	1971	1971	1971	1970	5342
504	20250321	114300	4757127243	1971	1970	1971	1969	3081
505	20250321	114200	4751057282	1971	1971	1971	1969	6182
506	20250321	114100	4738879278	1972	1972	1972	1970	10290
507	20250321	114000	4718603718	1972	1974	1974	1972	825
508	20250321	113900	4716976670	1974	1975	1975	1971	12481
509	20250321	113800	4692376006	1971	1975	1975	1970	3570
510	20250321	113700	4685332204	1975	1975	1975	1975	1173
511	20250321	113600	4683015529	1975	1971	1975	1970	387
512	20250321	113500	4682252363	1971	1975	1976	1971	15718
513	20250321	113400	4651231209	1976	1976	1976	1975	188
514	20250321	113300	4650859793	1976	1975	1976	1975	503
515	20250321	113200	4649865915	1974	1974	1976	1974	5237
516	20250321	113100	4639524104	1974	1974	1974	1973	2351
517	20250321	113000	4634883363	1974	1974	1974	1973	3801
518	20250321	112900	4627380672	1974	1973	1974	1973	1502
519	20250321	112800	4624416071	1974	1973	1974	1973	1690
520	20250321	112700	4621081055	1973	1972	1973	1972	6905
521	20250321	112600	4607458190	1972	1968	1972	1967	43266
522	20250321	112500	4522228936	1968	1967	1968	1966	4392
523	20250321	112400	4513589374	1967	1967	1967	1966	1021
524	20250321	112300	4511581159	1966	1965	1967	1965	10867
525	20250321	112200	4490218002	1965	1964	1965	1964	3281
526	20250321	112100	4483771337	1964	1961	1964	1961	4044
527	20250321	112000	4475837717	1960	1958	1960	1958	13430
528	20250321	111900	4449524260	1957	1958	1958	1957	2614
529	20250321	111800	4444406251	1958	1958	1958	1957	4957
530	20250321	111700	4434704527	1958	1959	1959	1958	6118
531	20250321	111600	4422723978	1959	1958	1959	1958	1530
532	20250321	111500	4419727868	1958	1958	1959	1958	773
533	20250321	111400	4418214234	1958	1958	1958	1955	551
534	20250321	111300	4417136876	1954	1955	1955	1954	8393
535	20250321	111200	4400732319	1955	1954	1955	1954	1324
536	20250321	111100	4398144549	1954	1955	1955	1954	2741
537	20250321	111000	4392787649	1955	1953	1955	1953	450
538	20250321	110900	4391908607	1954	1953	1954	1952	3549
539	20250321	110800	4384976640	1953	1954	1954	1953	535
540	20250321	110700	4383931336	1954	1953	1954	1950	25918
541	20250321	110600	4333381709	1954	1952	1954	1952	1827
542	20250321	110500	4329814728	1952	1953	1953	1952	5048
543	20250321	110400	4319960047	1953	1958	1958	1953	28902
544	20250321	110300	4263452760	1958	1958	1959	1958	392
545	20250321	110200	4262685133	1959	1957	1959	1957	2389
546	20250321	110100	4258009037	1957	1956	1958	1956	1448
547	20250321	110000	4255175700	1958	1956	1958	1956	2625
548	20250321	105900	4250038804	1956	1957	1957	1956	3005
549	20250321	105800	4244159690	1957	1957	1958	1956	2156
550	20250321	105700	4239940379	1956	1957	1957	1956	8016
551	20250321	105600	4224257933	1957	1959	1959	1957	636
552	20250321	105500	4223012933	1959	1957	1959	1956	528
553	20250321	105400	4221979699	1956	1956	1960	1956	8515
554	20250321	105300	4205323088	1960	1960	1961	1957	6122
555	20250321	105200	4193336388	1958	1957	1961	1957	877
556	20250321	105100	4191617403	1961	1960	1961	1956	5806
557	20250321	105000	4180253279	1960	1961	1961	1957	8724
558	20250321	104900	4163160069	1961	1964	1964	1960	10316
559	20250321	104800	4142924289	1963	1964	1965	1962	5317
560	20250321	104700	4132485111	1966	1964	1966	1964	1300
561	20250321	104600	4129931425	1964	1963	1964	1962	5586
562	20250321	104500	4118962422	1963	1959	1963	1959	11222
563	20250321	104400	4096953193	1959	1962	1962	1959	3643
564	20250321	104300	4089811812	1962	1964	1964	1962	3026
565	20250321	104200	4083874616	1964	1966	1966	1964	1032
566	20250321	104100	4081846744	1965	1968	1968	1965	6199
567	20250321	104000	4069655103	1968	1968	1968	1967	6153
568	20250321	103900	4057548206	1966	1959	1966	1958	41344
569	20250321	103800	3976507544	1959	1959	1959	1958	10132
570	20250321	103700	3956664531	1958	1958	1959	1957	4567
571	20250321	103600	3947723502	1958	1958	1958	1957	5819
572	20250321	103500	3936329903	1958	1959	1959	1957	2238
573	20250321	103400	3931948311	1957	1958	1960	1957	5884
574	20250321	103300	3920426054	1958	1958	1959	1956	5127
575	20250321	103200	3910392554	1958	1958	1959	1958	1716
576	20250321	103100	3907031741	1958	1959	1959	1957	1131
577	20250321	103000	3904816942	1958	1955	1958	1955	6791
578	20250321	102900	3891530900	1955	1956	1956	1955	2823
579	20250321	102800	3886011758	1956	1954	1957	1954	958
580	20250321	102700	3884139410	1954	1952	1957	1952	15137
581	20250321	102600	3854526981	1954	1954	1954	1953	3270
582	20250321	102500	3848137827	1954	1955	1956	1954	3539
583	20250321	102400	3841221945	1955	1952	1955	1951	6978
584	20250321	102300	3827597056	1952	1952	1952	1951	964
585	20250321	102200	3825715350	1951	1952	1952	1950	2530
586	20250321	102100	3820779551	1951	1950	1953	1949	4195
587	20250321	102000	3812602098	1953	1954	1954	1950	15954
588	20250321	101900	3781473833	1953	1958	1958	1953	5066
589	20250321	101800	3771570094	1958	1954	1958	1954	4357
590	20250321	101700	3763048734	1954	1953	1954	1952	7313
591	20250321	101600	3748761797	1954	1953	1956	1953	6763
592	20250321	101500	3735542638	1954	1954	1956	1953	37714
593	20250321	101400	3661815723	1954	1949	1955	1949	41374
594	20250321	101300	3581106802	1949	1948	1949	1947	7783
595	20250321	101200	3565945437	1949	1949	1949	1947	4236
596	20250321	101100	3557694248	1949	1949	1950	1946	17385
597	20250321	101000	3523807075	1948	1949	1950	1945	7833
598	20250321	100900	3508564261	1950	1949	1950	1945	15094
599	20250321	100800	3479160922	1948	1949	1950	1948	5325
600	20250321	100700	3468783130	1950	1948	1951	1946	11574
601	20250321	100600	3446223400	1947	1942	1950	1941	34645
602	20250321	100500	3378827633	1942	1944	1945	1942	11690
603	20250321	100400	3356113411	1944	1947	1947	1943	36664
604	20250321	100300	3284803096	1946	1948	1948	1946	21355
605	20250321	100200	3243234788	1947	1946	1948	1945	54621
606	20250321	100100	3136916248	1947	1950	1950	1946	14486
607	20250321	100000	3108697293	1951	1952	1952	1949	4571
608	20250321	095900	3099783907	1949	1950	1954	1946	46046
609	20250321	095800	3009999053	1950	1952	1953	1950	67985
610	20250321	095700	2877406624	1951	1959	1959	1951	25944
611	20250321	095600	2826698874	1958	1963	1963	1958	39490
612	20250321	095500	2749284987	1961	1963	1965	1960	26505
613	20250321	095400	2697291150	1963	1966	1966	1962	17687
614	20250321	095300	2662563816	1966	1968	1968	1966	3600
615	20250321	095200	2655484137	1968	1969	1969	1968	7142
616	20250321	095100	2641424715	1970	1970	1971	1968	3643
617	20250321	095000	2634253117	1971	1974	1974	1968	49044
618	20250321	094900	2537573676	1972	1978	1978	1972	1322
619	20250321	094800	2534965955	1972	1978	1980	1971	13696
620	20250321	094700	2507884078	1978	1972	1978	1967	21062
621	20250321	094600	2466289816	1972	1966	1972	1966	27264
622	20250321	094500	2412600350	1966	1961	1967	1960	37543
623	20250321	094400	2338938438	1962	1969	1969	1961	26897
624	20250321	094300	2286070341	1969	1972	1972	1968	25933
625	20250321	094200	2234984536	1972	1974	1974	1972	26866
626	20250321	094100	2181982102	1974	1976	1977	1973	43472
627	20250321	094000	2096127303	1976	1977	1978	1976	16798
628	20250321	093900	2062924783	1977	1983	1983	1976	35755
629	20250321	093800	1992165174	1981	1982	1983	1981	13216
630	20250321	093700	1965978671	1983	1982	1983	1982	10113
631	20250321	093600	1945933875	1983	1983	1984	1981	9100
632	20250321	093500	1927896781	1983	1988	1989	1983	15655
633	20250321	093400	1896836137	1988	1990	1990	1985	17151
634	20250321	093300	1862766356	1989	1990	1990	1989	13895
635	20250321	093200	1835125965	1990	1991	1991	1989	4875
636	20250321	093100	1825424382	1990	1993	1993	1989	12906
637	20250321	093000	1799732915	1993	1990	1994	1988	28271
638	20250321	092900	1743492372	1990	1989	1990	1988	11123
639	20250321	092800	1721368840	1989	1990	1990	1988	7459
640	20250321	092700	1706528324	1990	1989	1993	1989	75527
641	20250321	092600	1556185982	1987	1989	1989	1983	13183
642	20250321	092500	1529991799	1989	1976	1991	1975	12334
643	20250321	092400	1505567958	1975	1977	1982	1973	53722
644	20250321	092300	1399406236	1978	1982	1984	1976	35098
645	20250321	092200	1329920871	1983	1982	1984	1981	19095
646	20250321	092100	1292078429	1984	1996	1996	1982	66284
647	20250321	092000	1160149261	1996	2005	2005	1995	53323
648	20250321	091900	1053562106	2000	2005	2005	2000	11257
649	20250321	091800	1031039741	2005	2000	2005	2000	12469
650	20250321	091700	1006098616	2005	2000	2005	2000	14336
651	20250321	091600	977398291	2000	2005	2005	2000	9833
652	20250321	091500	957717131	2005	2005	2010	2000	6921
653	20250321	091400	943847346	2005	2005	2005	2000	2910
654	20250321	091300	938015166	2010	2005	2010	2005	17354
655	20250321	091200	903197346	2010	2010	2015	2005	12731
656	20250321	091100	877651671	2010	2020	2025	2010	24413
657	20250321	091000	828495901	2020	2020	2030	2015	37330
658	20250321	090900	753028995	2020	2005	2020	2000	18078
659	20250321	090800	716666680	2005	2005	2010	2000	11886
660	20250321	090700	692811511	2010	2000	2010	2000	16742
661	20250321	090600	659271631	2010	1996	2010	1995	124131
662	20250321	090500	411005289	1996	2000	2000	1995	37073
663	20250321	090400	336983703	2000	2000	2005	1998	21072
664	20250321	090300	294840351	2000	2000	2000	1998	6828
665	20250321	090200	281188264	1999	1997	2005	1995	32287
666	20250321	090100	216615491	1999	2010	2015	1997	52354
667	20250321	090000	111808465	2015	2000	2020	2000	54739