KissMeData/007110/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	185000	1668099319	1958	1958	1958	1958	29337
3	20250321	184900	1668099319	1958	1958	1958	1958	0
4	20250321	184800	1668099319	1958	1958	1958	1958	0
5	20250321	184700	1668099319	1958	1958	1958	1958	0
6	20250321	184600	1668099319	1958	1958	1958	1958	0
7	20250321	184500	1668099319	1958	1958	1958	1958	0
8	20250321	184400	1668099319	1958	1958	1958	1958	0
9	20250321	184300	1668099319	1958	1958	1958	1958	0
10	20250321	184200	1668099319	1958	1958	1958	1958	0
11	20250321	184100	1668099319	1958	1958	1958	1958	0
12	20250321	184000	1668099319	1958	1958	1958	1958	0
13	20250321	183900	1668099319	1958	1958	1958	1958	0
14	20250321	183800	1668099319	1958	1958	1958	1958	0
15	20250321	183700	1668099319	1958	1958	1958	1958	0
16	20250321	183600	1668099319	1958	1958	1958	1958	0
17	20250321	183500	1668099319	1958	1958	1958	1958	0
18	20250321	183400	1668099319	1958	1958	1958	1958	0
19	20250321	183300	1668099319	1958	1958	1958	1958	0
20	20250321	183200	1668099319	1958	1958	1958	1958	0
21	20250321	183100	1668099319	1958	1958	1958	1958	0
22	20250321	183000	1668099319	1958	1958	1958	1958	0
23	20250321	182900	1668099319	1958	1958	1958	1958	0
24	20250321	182800	1668099319	1958	1958	1958	1958	0
25	20250321	182700	1668099319	1958	1958	1958	1958	0
26	20250321	182600	1668099319	1958	1958	1958	1958	0
27	20250321	182500	1668099319	1958	1958	1958	1958	0
28	20250321	182400	1668099319	1958	1958	1958	1958	0
29	20250321	182300	1668099319	1958	1958	1958	1958	0
30	20250321	182200	1668099319	1958	1958	1958	1958	0
31	20250321	182100	1668099319	1958	1958	1958	1958	0
32	20250321	182000	1668099319	1958	1958	1958	1958	29337
33	20250321	181900	1668099319	1958	1958	1958	1958	0
34	20250321	181800	1668099319	1958	1958	1958	1958	0
35	20250321	181700	1668099319	1958	1958	1958	1958	0
36	20250321	181600	1668099319	1958	1958	1958	1958	0
37	20250321	181500	1668099319	1958	1958	1958	1958	0
38	20250321	181400	1668099319	1958	1958	1958	1958	0
39	20250321	181300	1668099319	1958	1958	1958	1958	0
40	20250321	181200	1668099319	1958	1958	1958	1958	0
41	20250321	181100	1668099319	1958	1958	1958	1958	0
42	20250321	181000	1668099319	1958	1958	1958	1958	0
43	20250321	180900	1668099319	1958	1958	1958	1958	0
44	20250321	180800	1668099319	1958	1958	1958	1958	0
45	20250321	180700	1668099319	1958	1958	1958	1958	0
46	20250321	180600	1668099319	1958	1958	1958	1958	0
47	20250321	180500	1668099319	1958	1958	1958	1958	0
48	20250321	180400	1668099319	1958	1958	1958	1958	0
49	20250321	180300	1668099319	1958	1958	1958	1958	0
50	20250321	180200	1668099319	1958	1958	1958	1958	0
51	20250321	180100	1668099319	1958	1958	1958	1958	0
52	20250321	180000	1668099319	1958	1958	1958	1958	0
53	20250321	175900	1668099319	1958	1958	1958	1958	0
54	20250321	175800	1668099319	1958	1958	1958	1958	0
55	20250321	175700	1668099319	1958	1958	1958	1958	0
56	20250321	175600	1668099319	1958	1958	1958	1958	0
57	20250321	175500	1668099319	1958	1958	1958	1958	0
58	20250321	175400	1668099319	1958	1958	1958	1958	0
59	20250321	175300	1668099319	1958	1958	1958	1958	0
60	20250321	175200	1668099319	1958	1958	1958	1958	0
61	20250321	175100	1668099319	1958	1958	1958	1958	0
62	20250321	175000	1668099319	1958	1958	1958	1958	29337
63	20250321	174900	1668099319	1958	1958	1958	1958	0
64	20250321	174800	1668099319	1958	1958	1958	1958	0
65	20250321	174700	1668099319	1958	1958	1958	1958	0
66	20250321	174600	1668099319	1958	1958	1958	1958	0
67	20250321	174500	1668099319	1958	1958	1958	1958	0
68	20250321	174400	1668099319	1958	1958	1958	1958	0
69	20250321	174300	1668099319	1958	1958	1958	1958	0
70	20250321	174200	1668099319	1958	1958	1958	1958	0
71	20250321	174100	1668099319	1958	1958	1958	1958	0
72	20250321	174000	1668099319	1958	1958	1958	1958	0
73	20250321	173900	1668099319	1958	1958	1958	1958	0
74	20250321	173800	1668099319	1958	1958	1958	1958	0
75	20250321	173700	1668099319	1958	1958	1958	1958	0
76	20250321	173600	1668099319	1958	1958	1958	1958	0
77	20250321	173500	1668099319	1958	1958	1958	1958	0
78	20250321	173400	1668099319	1958	1958	1958	1958	0
79	20250321	173300	1668099319	1958	1958	1958	1958	0
80	20250321	173200	1668099319	1958	1958	1958	1958	0
81	20250321	173100	1668099319	1958	1958	1958	1958	0
82	20250321	173000	1668099319	1958	1958	1958	1958	0
83	20250321	172900	1668099319	1958	1958	1958	1958	0
84	20250321	172800	1668099319	1958	1958	1958	1958	0
85	20250321	172700	1668099319	1958	1958	1958	1958	0
86	20250321	172600	1668099319	1958	1958	1958	1958	0
87	20250321	172500	1668099319	1958	1958	1958	1958	0
88	20250321	172400	1668099319	1958	1958	1958	1958	0
89	20250321	172300	1668099319	1958	1958	1958	1958	0
90	20250321	172200	1668099319	1958	1958	1958	1958	0
91	20250321	172100	1668099319	1958	1958	1958	1958	0
92	20250321	172000	1668099319	1958	1958	1958	1958	29337
93	20250321	171900	1668099319	1958	1958	1958	1958	0
94	20250321	171800	1668099319	1958	1958	1958	1958	0
95	20250321	171700	1668099319	1958	1958	1958	1958	0
96	20250321	171600	1668099319	1958	1958	1958	1958	0
97	20250321	171500	1668099319	1958	1958	1958	1958	0
98	20250321	171400	1668099319	1958	1958	1958	1958	0
99	20250321	171300	1668099319	1958	1958	1958	1958	0
100	20250321	171200	1668099319	1958	1958	1958	1958	0
101	20250321	171100	1668099319	1958	1958	1958	1958	0
102	20250321	171000	1668099319	1958	1958	1958	1958	0
103	20250321	170900	1668099319	1958	1958	1958	1958	0
104	20250321	170800	1668099319	1958	1958	1958	1958	0
105	20250321	170700	1668099319	1958	1958	1958	1958	0
106	20250321	170600	1668099319	1958	1958	1958	1958	0
107	20250321	170500	1668099319	1958	1958	1958	1958	0
108	20250321	170400	1668099319	1958	1958	1958	1958	0
109	20250321	170300	1668099319	1958	1958	1958	1958	0
110	20250321	170200	1668099319	1958	1958	1958	1958	0
111	20250321	170100	1668099319	1958	1958	1958	1958	0
112	20250321	170000	1668099319	1958	1958	1958	1958	0
113	20250321	165900	1668099319	1958	1958	1958	1958	0
114	20250321	165800	1668099319	1958	1958	1958	1958	0
115	20250321	165700	1668099319	1958	1958	1958	1958	0
116	20250321	165600	1668099319	1958	1958	1958	1958	0
117	20250321	165500	1668099319	1958	1958	1958	1958	0
118	20250321	165400	1668099319	1958	1958	1958	1958	0
119	20250321	165300	1668099319	1958	1958	1958	1958	0
120	20250321	165200	1668099319	1958	1958	1958	1958	0
121	20250321	165100	1668099319	1958	1958	1958	1958	0
122	20250321	165000	1668099319	1958	1958	1958	1958	29337
123	20250321	164900	1668099319	1958	1958	1958	1958	0
124	20250321	164800	1668099319	1958	1958	1958	1958	0
125	20250321	164700	1668099319	1958	1958	1958	1958	0
126	20250321	164600	1668099319	1958	1958	1958	1958	0
127	20250321	164500	1668099319	1958	1958	1958	1958	0
128	20250321	164400	1668099319	1958	1958	1958	1958	0
129	20250321	164300	1668099319	1958	1958	1958	1958	0
130	20250321	164200	1668099319	1958	1958	1958	1958	0
131	20250321	164100	1668099319	1958	1958	1958	1958	0
132	20250321	164000	1668099319	1958	1958	1958	1958	0
133	20250321	163900	1668099319	1958	1958	1958	1958	0
134	20250321	163800	1668099319	1958	1958	1958	1958	0
135	20250321	163700	1668099319	1958	1958	1958	1958	0
136	20250321	163600	1668099319	1958	1958	1958	1958	0
137	20250321	163500	1668099319	1958	1958	1958	1958	0
138	20250321	163400	1668099319	1958	1958	1958	1958	0
139	20250321	163300	1668099319	1958	1958	1958	1958	0
140	20250321	163200	1668099319	1958	1958	1958	1958	0
141	20250321	163100	1668099319	1958	1958	1958	1958	0
142	20250321	163000	1668099319	1958	1958	1958	1958	0
143	20250321	162900	1668099319	1958	1958	1958	1958	0
144	20250321	162800	1668099319	1958	1958	1958	1958	0
145	20250321	162700	1668099319	1958	1958	1958	1958	0
146	20250321	162600	1668099319	1958	1958	1958	1958	0
147	20250321	162500	1668099319	1958	1958	1958	1958	0
148	20250321	162400	1668099319	1958	1958	1958	1958	0
149	20250321	162300	1668099319	1958	1958	1958	1958	0
150	20250321	162200	1668099319	1958	1958	1958	1958	0
151	20250321	162100	1668099319	1958	1958	1958	1958	0
152	20250321	162000	1668099319	1958	1958	1958	1958	29337
153	20250321	161900	1668099319	1958	1958	1958	1958	0
154	20250321	161800	1668099319	1958	1958	1958	1958	0
155	20250321	161700	1668099319	1958	1958	1958	1958	0
156	20250321	161600	1668099319	1958	1958	1958	1958	0
157	20250321	161500	1668099319	1958	1958	1958	1958	0
158	20250321	161400	1668099319	1958	1958	1958	1958	0
159	20250321	161300	1668099319	1958	1958	1958	1958	0
160	20250321	161200	1668099319	1958	1958	1958	1958	0
161	20250321	161100	1668099319	1958	1958	1958	1958	0
162	20250321	161000	1668099319	1958	1958	1958	1958	0
163	20250321	160900	1668099319	1958	1958	1958	1958	0
164	20250321	160800	1668099319	1958	1958	1958	1958	0
165	20250321	160700	1668099319	1958	1958	1958	1958	0
166	20250321	160600	1668099319	1958	1958	1958	1958	0
167	20250321	160500	1668099319	1958	1958	1958	1958	0
168	20250321	160400	1668099319	1958	1958	1958	1958	0
169	20250321	160300	1668099319	1958	1958	1958	1958	0
170	20250321	160200	1668099319	1958	1958	1958	1958	0
171	20250321	160100	1668099319	1958	1958	1958	1958	0
172	20250321	160000	1668099319	1958	1958	1958	1958	0
173	20250321	155900	1668099319	1958	1958	1958	1958	0
174	20250321	155800	1668099319	1958	1958	1958	1958	0
175	20250321	155700	1668099319	1958	1958	1958	1958	0
176	20250321	155600	1668099319	1958	1958	1958	1958	0
177	20250321	155500	1668099319	1958	1958	1958	1958	0
178	20250321	155400	1668099319	1958	1958	1958	1958	0
179	20250321	155300	1668099319	1958	1958	1958	1958	0
180	20250321	155200	1668099319	1958	1958	1958	1958	0
181	20250321	155100	1668099319	1958	1958	1958	1958	0
182	20250321	155000	1668099319	1958	1958	1958	1958	29337
183	20250321	154900	1668099319	1958	1958	1958	1958	0
184	20250321	154800	1668099319	1958	1958	1958	1958	0
185	20250321	154700	1668099319	1958	1958	1958	1958	0
186	20250321	154600	1668099319	1958	1958	1958	1958	0
187	20250321	154500	1668099319	1958	1958	1958	1958	0
188	20250321	154400	1668099319	1958	1958	1958	1958	0
189	20250321	154300	1668099319	1958	1958	1958	1958	0
190	20250321	154200	1668099319	1958	1958	1958	1958	0
191	20250321	154100	1668099319	1958	1958	1958	1958	0
192	20250321	154000	1668099319	1958	1958	1958	1958	0
193	20250321	153900	1668099319	1958	1958	1958	1958	0
194	20250321	153800	1668099319	1958	1958	1958	1958	0
195	20250321	153700	1668099319	1958	1958	1958	1958	0
196	20250321	153600	1668099319	1958	1958	1958	1958	0
197	20250321	153500	1668099319	1958	1958	1958	1958	0
198	20250321	153400	1668099319	1958	1958	1958	1958	0
199	20250321	153300	1668099319	1958	1958	1958	1958	0
200	20250321	153200	1668099319	1958	1958	1958	1958	0
201	20250321	153100	1668099319	1958	1958	1958	1958	0
202	20250321	153000	1668099319	1958	1958	1958	1958	29337
203	20250321	152900	1610657473	1958	1958	1958	1958	0
204	20250321	152800	1610657473	1958	1958	1958	1958	0
205	20250321	152700	1610657473	1958	1958	1958	1958	0
206	20250321	152600	1610657473	1958	1958	1958	1958	0
207	20250321	152500	1610657473	1958	1958	1958	1958	0
208	20250321	152400	1610657473	1958	1958	1958	1958	0
209	20250321	152300	1610657473	1958	1958	1958	1958	0
210	20250321	152200	1610657473	1958	1958	1958	1958	0
211	20250321	152100	1610657473	1958	1958	1958	1958	0
212	20250321	152000	1610657473	1958	1958	1958	1958	0
213	20250321	151900	1610657473	1958	1958	1959	1952	553
214	20250321	151800	1609575293	1959	1954	1959	1952	7542
215	20250321	151700	1594826453	1958	1952	1958	1952	1155
216	20250321	151600	1592570363	1959	1959	1959	1959	0
217	20250321	151500	1592570363	1959	1952	1959	1952	5377
218	20250321	151400	1582063702	1952	1952	1952	1952	3822
219	20250321	151300	1574603158	1954	1952	1954	1952	3029
220	20250321	151200	1568685179	1952	1953	1953	1952	142
221	20250321	151100	1568407869	1953	1952	1953	1952	210
222	20250321	151000	1567997948	1952	1951	1952	1951	213
223	20250321	150900	1567582372	1951	1953	1953	1951	2246
224	20250321	150800	1563198659	1954	1954	1954	1954	4
225	20250321	150700	1563190843	1955	1955	1955	1955	4
226	20250321	150600	1563183023	1953	1953	1953	1953	150
227	20250321	150500	1562890073	1953	1953	1953	1953	283
228	20250321	150400	1562337374	1953	1953	1953	1952	506
229	20250321	150300	1561349166	1953	1953	1953	1953	401
230	20250321	150200	1560566013	1953	1955	1955	1953	1063
231	20250321	150100	1558489938	1955	1955	1955	1955	12
232	20250321	150000	1558466478	1960	1960	1960	1960	0
233	20250321	145900	1558466478	1960	1960	1960	1960	0
234	20250321	145800	1558466478	1960	1960	1960	1960	0
235	20250321	145700	1558466478	1960	1960	1960	1960	0
236	20250321	145600	1558466478	1960	1960	1960	1951	7851
237	20250321	145500	1543129197	1960	1956	1960	1956	801
238	20250321	145400	1541562437	1957	1956	1957	1956	3430
239	20250321	145300	1534852577	1956	1956	1956	1956	1100
240	20250321	145200	1532700977	1957	1960	1960	1957	222
241	20250321	145100	1532266517	1960	1957	1960	1957	121
242	20250321	145000	1532029717	1957	1960	1960	1957	260
243	20250321	144900	1531520879	1960	1960	1960	1960	1
244	20250321	144800	1531518919	1960	1960	1960	1960	0
245	20250321	144700	1531518919	1960	1960	1960	1960	1
246	20250321	144600	1531516959	1955	1956	1956	1955	533
247	20250321	144500	1530474644	1955	1956	1956	1955	1100
248	20250321	144400	1528324143	1960	1960	1960	1960	0
249	20250321	144300	1528324143	1960	1959	1960	1959	4
250	20250321	144200	1528316306	1955	1955	1955	1955	0
251	20250321	144100	1528316306	1955	1955	1955	1955	2
252	20250321	144000	1528312396	1960	1955	1961	1955	89
253	20250321	143900	1528138355	1960	1960	1960	1955	4500
254	20250321	143800	1519334571	1960	1960	1960	1960	200
255	20250321	143700	1518942571	1960	1963	1963	1960	500
256	20250321	143600	1517962271	1964	1964	1964	1964	0
257	20250321	143500	1517962271	1964	1964	1964	1964	264
258	20250321	143400	1517443775	1964	1963	1964	1963	1336
259	20250321	143300	1514820029	1964	1964	1964	1964	0
260	20250321	143200	1514820029	1964	1964	1964	1964	256
261	20250321	143100	1514317245	1963	1964	1965	1963	5434
262	20250321	143000	1503642959	1964	1964	1964	1964	0
263	20250321	142900	1503642959	1964	1964	1964	1964	0
264	20250321	142800	1503642959	1964	1964	1964	1964	0
265	20250321	142700	1503642959	1964	1964	1964	1964	0
266	20250321	142600	1503642959	1964	1964	1964	1964	0
267	20250321	142500	1503642959	1964	1964	1964	1964	34
268	20250321	142400	1503576183	1964	1964	1964	1964	0
269	20250321	142300	1503576183	1964	1964	1964	1964	1
270	20250321	142200	1503574219	1965	1965	1965	1965	0
271	20250321	142100	1503574219	1965	1965	1965	1965	0
272	20250321	142000	1503574219	1965	1965	1965	1965	234
273	20250321	141900	1503114409	1965	1962	1965	1952	15101
274	20250321	141800	1473554117	1965	1965	1965	1965	100
275	20250321	141700	1473357617	1965	1965	1965	1965	100
276	20250321	141600	1473161117	1962	1963	1966	1962	1867
277	20250321	141500	1469497075	1964	1964	1964	1964	1431
278	20250321	141400	1466686591	1965	1965	1965	1965	500
279	20250321	141300	1465704091	1965	1965	1965	1965	205
280	20250321	141200	1465301266	1965	1965	1965	1965	1
281	20250321	141100	1465299301	1965	1965	1965	1965	11
282	20250321	141000	1465277686	1965	1965	1965	1965	0
283	20250321	140900	1465277686	1965	1965	1965	1965	1
284	20250321	140800	1465275721	1962	1962	1962	1962	0
285	20250321	140700	1465275721	1962	1962	1963	1962	1712
286	20250321	140600	1461916727	1965	1962	1965	1962	3156
287	20250321	140500	1455724652	1965	1965	1965	1965	88
288	20250321	140400	1455551732	1966	1965	1966	1965	4500
289	20250321	140300	1446704932	1966	1960	1966	1960	11
290	20250321	140200	1446683366	1966	1960	1966	1959	762
291	20250321	140100	1445190251	1966	1959	1966	1959	1159
292	20250321	140000	1442919763	1958	1962	1962	1958	7074
293	20250321	135900	1429058220	1966	1963	1966	1962	3622
294	20250321	135800	1421951538	1964	1964	1964	1964	564
295	20250321	135700	1420843842	1964	1964	1964	1964	816
296	20250321	135600	1419241218	1966	1966	1966	1966	0
297	20250321	135500	1419241218	1966	1966	1966	1966	1
298	20250321	135400	1419239252	1964	1964	1966	1964	4308
299	20250321	135300	1410778234	1967	1967	1967	1967	0
300	20250321	135200	1410778234	1967	1964	1967	1964	2507
301	20250321	135100	1405854483	1966	1966	1966	1966	169
302	20250321	135000	1405522229	1966	1968	1968	1966	760
303	20250321	134900	1404026999	1967	1964	1967	1964	10845
304	20250321	134800	1382712071	1964	1964	1964	1964	0
305	20250321	134700	1382712071	1964	1960	1964	1960	1266
306	20250321	134600	1380228713	1960	1962	1962	1960	2200
307	20250321	134500	1375914913	1960	1962	1962	1960	28
308	20250321	134400	1375859983	1962	1962	1962	1962	628
309	20250321	134300	1374627847	1960	1960	1960	1959	2991
310	20250321	134200	1368765488	1960	1959	1964	1959	3955
311	20250321	134100	1361002373	1961	1961	1961	1960	1518
312	20250321	134000	1358027080	1962	1960	1962	1960	311
313	20250321	133900	1357417358	1961	1962	1962	1961	22
314	20250321	133800	1357374196	1963	1960	1963	1960	390
315	20250321	133700	1356609793	1960	1963	1963	1960	1612
316	20250321	133600	1353450266	1962	1961	1963	1961	165
317	20250321	133500	1353126576	1961	1959	1961	1959	152
318	20250321	133400	1352828659	1960	1959	1960	1959	531
319	20250321	133300	1351788426	1958	1958	1958	1957	467
320	20250321	133200	1350874214	1957	1957	1957	1957	15
321	20250321	133100	1350844859	1957	1957	1957	1957	1563
322	20250321	133000	1347786068	1957	1957	1957	1957	1
323	20250321	132900	1347784111	1952	1953	1957	1952	505
324	20250321	132800	1346798138	1957	1957	1957	1957	16
325	20250321	132700	1346766826	1957	1957	1957	1957	0
326	20250321	132600	1346766826	1957	1957	1957	1957	19
327	20250321	132500	1346729643	1953	1952	1953	1952	23
328	20250321	132400	1346684742	1957	1957	1957	1957	9
329	20250321	132300	1346667129	1957	1957	1957	1957	0
330	20250321	132200	1346667129	1957	1957	1957	1957	31
331	20250321	132100	1346606462	1957	1952	1957	1951	581
332	20250321	132000	1345472341	1951	1951	1951	1951	0
333	20250321	131900	1345472341	1951	1954	1954	1951	2956
334	20250321	131800	1339704035	1954	1956	1956	1954	429
335	20250321	131700	1338865311	1959	1959	1959	1959	0
336	20250321	131600	1338865311	1959	1959	1959	1959	57
337	20250321	131500	1338753648	1954	1954	1954	1954	2076
338	20250321	131400	1334697144	1954	1960	1960	1954	9042
339	20250321	131300	1317028697	1954	1959	1959	1954	6221
340	20250321	131200	1304866053	1960	1961	1961	1960	2232
341	20250321	131100	1300491204	1961	1961	1961	1961	0
342	20250321	131000	1300491204	1961	1961	1961	1961	460
343	20250321	130900	1299589144	1961	1963	1963	1961	548
344	20250321	130800	1298514008	1963	1965	1965	1963	993
345	20250321	130700	1296563906	1964	1965	1965	1964	719
346	20250321	130600	1295151148	1965	1966	1966	1965	2854
347	20250321	130500	1289540950	1966	1965	1966	1965	696
348	20250321	130400	1288172615	1965	1965	1965	1965	744
349	20250321	130300	1286710655	1965	1966	1966	1965	1807
350	20250321	130200	1283158900	1965	1965	1965	1965	333
351	20250321	130100	1282504555	1965	1965	1965	1965	62
352	20250321	130000	1282382725	1964	1965	1965	1964	18
353	20250321	125900	1282347368	1964	1966	1966	1964	1884
354	20250321	125800	1278646506	1965	1964	1965	1964	1691
355	20250321	125700	1275323805	1964	1964	1964	1964	363
356	20250321	125600	1274610873	1963	1964	1964	1963	102
357	20250321	125500	1274410646	1964	1964	1964	1964	0
358	20250321	125400	1274410646	1964	1960	1964	1960	3560
359	20250321	125300	1267421922	1960	1966	1966	1960	309
360	20250321	125200	1266814892	1966	1966	1966	1966	400
361	20250321	125100	1266028492	1966	1962	1966	1959	1873
362	20250321	125000	1262350391	1960	1955	1960	1955	7275
363	20250321	124900	1248107142	1955	1955	1955	1955	37
364	20250321	124800	1248034807	1955	1957	1957	1955	5199
365	20250321	124700	1237870133	1957	1958	1958	1957	691
366	20250321	124600	1236517455	1957	1957	1957	1957	33
367	20250321	124500	1236452874	1958	1958	1958	1958	0
368	20250321	124400	1236452874	1958	1958	1958	1958	0
369	20250321	124300	1236452874	1958	1958	1958	1957	10501
370	20250321	124200	1215891956	1958	1957	1958	1957	1000
371	20250321	124100	1213934168	1957	1957	1957	1957	8
372	20250321	124000	1213918512	1953	1957	1958	1953	3280
373	20250321	123900	1207499070	1957	1957	1957	1957	1
374	20250321	123800	1207497113	1957	1957	1957	1957	0
375	20250321	123700	1207497113	1957	1956	1957	1956	100
376	20250321	123600	1207301415	1957	1957	1957	1957	250
377	20250321	123500	1206812165	1957	1955	1957	1953	3828
378	20250321	123400	1199327780	1955	1954	1955	1954	3001
379	20250321	123300	1193463825	1954	1954	1954	1954	0
380	20250321	123200	1193463825	1954	1954	1954	1954	0
381	20250321	123100	1193463825	1954	1954	1954	1954	0
382	20250321	123000	1193463825	1954	1953	1954	1953	1111
383	20250321	122900	1191293231	1951	1951	1951	1951	0
384	20250321	122800	1191293231	1951	1951	1951	1951	453
385	20250321	122700	1190409428	1952	1952	1952	1952	382
386	20250321	122600	1189663764	1954	1954	1954	1954	1
387	20250321	122500	1189661810	1953	1953	1953	1953	758
388	20250321	122400	1188181436	1949	1949	1949	1949	0
389	20250321	122300	1188181436	1949	1949	1949	1948	120
390	20250321	122200	1187947576	1949	1955	1955	1949	15443
391	20250321	122100	1157831647	1955	1951	1955	1951	3762
392	20250321	122000	1150487610	1950	1950	1950	1950	110
393	20250321	121900	1150273110	1950	1950	1950	1950	414
394	20250321	121800	1149465810	1950	1949	1950	1949	406
395	20250321	121700	1148674416	1949	1949	1949	1949	0
396	20250321	121600	1148674416	1949	1949	1949	1949	90
397	20250321	121500	1148499006	1949	1949	1949	1949	200
398	20250321	121400	1148109206	1949	1949	1949	1949	0
399	20250321	121300	1148109206	1949	1949	1949	1949	998
400	20250321	121200	1146164104	1949	1950	1950	1946	293
401	20250321	121100	1145593612	1950	1950	1950	1950	0
402	20250321	121000	1145593612	1950	1950	1950	1950	0
403	20250321	120900	1145593612	1950	1950	1950	1950	1
404	20250321	120800	1145591662	1950	1948	1950	1946	1667
405	20250321	120700	1142343075	1949	1948	1949	1948	50
406	20250321	120600	1142245638	1950	1950	1950	1950	0
407	20250321	120500	1142245638	1950	1950	1950	1950	2
408	20250321	120400	1142241738	1943	1951	1951	1943	15638
409	20250321	120300	1111833081	1951	1951	1952	1951	165
410	20250321	120200	1111511093	1951	1951	1951	1951	1058
411	20250321	120100	1109446935	1951	1950	1951	1950	203
412	20250321	120000	1109051082	1951	1950	1951	1950	4984
413	20250321	115900	1099332024	1951	1951	1951	1950	164
414	20250321	115800	1099012072	1952	1952	1952	1952	7
415	20250321	115700	1098998408	1950	1951	1951	1950	3000
416	20250321	115600	1093148401	1952	1952	1952	1952	108
417	20250321	115500	1092937585	1953	1952	1953	1952	1399
418	20250321	115400	1090206371	1953	1949	1953	1949	5809
419	20250321	115300	1078872334	1948	1948	1948	1948	1692
420	20250321	115200	1075576318	1948	1948	1948	1948	1
421	20250321	115100	1075574370	1947	1946	1947	1946	1611
422	20250321	115000	1072438706	1946	1946	1946	1946	0
423	20250321	114900	1072438706	1946	1944	1946	1944	8
424	20250321	114800	1072423140	1947	1947	1947	1947	3
425	20250321	114700	1072417299	1947	1947	1947	1947	0
426	20250321	114600	1072417299	1947	1948	1948	1947	553
427	20250321	114500	1071340094	1947	1947	1948	1947	1988
428	20250321	114400	1067469456	1947	1947	1947	1947	5
429	20250321	114300	1067459721	1945	1945	1945	1944	2161
430	20250321	114200	1063258460	1944	1945	1945	1944	1002
431	20250321	114100	1061310570	1944	1944	1944	1944	333
432	20250321	114000	1060663218	1944	1944	1945	1944	1993
433	20250321	113900	1056788793	1945	1945	1945	1945	1350
434	20250321	113800	1054163043	1942	1942	1942	1942	200
435	20250321	113700	1053774643	1941	1941	1942	1941	1650
436	20250321	113600	1050571544	1941	1942	1942	1941	356
437	20250321	113500	1049880507	1945	1945	1945	1943	72
438	20250321	113400	1049740507	1943	1945	1945	1943	80
439	20250321	113300	1049584991	1945	1947	1947	1945	91
440	20250321	113200	1049407896	1947	1947	1948	1947	551
441	20250321	113100	1048335098	1947	1947	1948	1947	197
442	20250321	113000	1047951537	1947	1951	1951	1947	4868
443	20250321	112900	1038464280	1951	1949	1951	1949	4138
444	20250321	112800	1030396254	1949	1946	1949	1946	1952
445	20250321	112700	1026593865	1946	1942	1946	1942	3526
446	20250321	112600	1019737569	1942	1941	1942	1941	2917
447	20250321	112500	1014073209	1941	1941	1941	1941	29
448	20250321	112400	1014016920	1941	1941	1941	1939	48
449	20250321	112300	1013923790	1941	1941	1941	1941	0
450	20250321	112200	1013923790	1941	1940	1941	1935	603
451	20250321	112100	1012756111	1941	1940	1941	1940	1181
452	20250321	112000	1010464879	1940	1939	1940	1939	70
453	20250321	111900	1010329145	1939	1939	1939	1939	1829
454	20250321	111800	1006782714	1937	1937	1937	1937	1
455	20250321	111700	1006780777	1939	1938	1939	1938	21
456	20250321	111600	1006740077	1938	1938	1938	1938	1
457	20250321	111500	1006738139	1938	1938	1938	1938	291
458	20250321	111400	1006174181	1938	1938	1938	1938	138
459	20250321	111300	1005906737	1938	1938	1938	1938	120
460	20250321	111200	1005674177	1938	1938	1938	1938	98
461	20250321	111100	1005484253	1940	1940	1940	1940	0
462	20250321	111000	1005484253	1940	1940	1940	1940	5
463	20250321	110900	1005474553	1938	1940	1940	1938	3963
464	20250321	110800	997793659	1938	1939	1939	1938	481
465	20250321	110700	996861479	1933	1938	1938	1933	320
466	20250321	110600	996242061	1940	1940	1940	1940	5
467	20250321	110500	996232361	1941	1941	1941	1941	0
468	20250321	110400	996232361	1941	1941	1941	1933	5605
469	20250321	110300	985392846	1941	1940	1941	1940	1152
470	20250321	110200	983157816	1940	1937	1940	1937	3663
471	20250321	110100	976056264	1937	1935	1937	1935	713
472	20250321	110000	974675721	1935	1934	1935	1933	432
473	20250321	105900	973839833	1933	1933	1933	1933	5175
474	20250321	105800	963836558	1932	1932	1933	1932	627
475	20250321	105700	962624717	1933	1933	1933	1933	100
476	20250321	105600	962431417	1933	1933	1934	1933	500
477	20250321	105500	961464717	1934	1933	1934	1932	43
478	20250321	105400	961381597	1934	1929	1934	1928	478
479	20250321	105300	960459955	1930	1934	1934	1930	505
480	20250321	105200	959483501	1934	1934	1934	1934	0
481	20250321	105100	959483501	1934	1928	1934	1928	21
482	20250321	105000	959442941	1928	1935	1935	1928	1027
483	20250321	104900	957457961	1935	1934	1935	1933	3040
484	20250321	104800	951578439	1934	1933	1934	1933	1001
485	20250321	104700	949642506	1927	1934	1935	1927	787
486	20250321	104600	948123511	1934	1934	1934	1934	557
487	20250321	104500	947046273	1934	1934	1935	1933	388
488	20250321	104400	946296034	1936	1934	1936	1934	128
489	20250321	104300	946048369	1934	1932	1934	1932	859
490	20250321	104200	944387926	1928	1928	1928	1928	500
491	20250321	104100	943423926	1930	1928	1930	1928	501
492	20250321	104000	942456998	1933	1931	1933	1931	1706
493	20250321	103900	939162703	1930	1930	1931	1928	1692
494	20250321	103800	935898142	1930	1930	1930	1929	58
495	20250321	103700	935786238	1930	1927	1930	1925	1707
496	20250321	103600	932496184	1929	1929	1929	1929	1
497	20250321	103500	932494255	1924	1929	1929	1924	855
498	20250321	103400	930848264	1929	1929	1929	1929	1
499	20250321	103300	930846335	1927	1928	1928	1927	445
500	20250321	103200	929988670	1928	1929	1929	1922	343
501	20250321	103100	929327786	1922	1923	1929	1921	366
502	20250321	103000	928624550	1921	1924	1925	1921	1528
503	20250321	102900	925688146	1921	1922	1922	1921	4212
504	20250321	102800	917594574	1922	1924	1924	1922	71
505	20250321	102700	917458082	1923	1925	1925	1923	3447
506	20250321	102600	910827556	1925	1928	1928	1925	3042
507	20250321	102500	904970796	1931	1927	1931	1927	7
508	20250321	102400	904957287	1927	1927	1927	1927	72
509	20250321	102300	904818543	1931	1931	1931	1931	0
510	20250321	102200	904818543	1931	1931	1931	1931	186
511	20250321	102100	904459377	1934	1934	1934	1934	0
512	20250321	102000	904459377	1934	1934	1934	1934	40
513	20250321	101900	904382017	1934	1935	1935	1934	12
514	20250321	101800	904358808	1927	1935	1935	1925	2940
515	20250321	101700	898695830	1936	1936	1936	1936	5
516	20250321	101600	898686150	1937	1928	1937	1925	1240
517	20250321	101500	896287590	1928	1927	1934	1927	907
518	20250321	101400	894538688	1927	1926	1927	1926	4877
519	20250321	101300	885144686	1924	1925	1926	1924	2190
520	20250321	101200	880928422	1924	1924	1925	1924	403
521	20250321	101100	880153043	1925	1923	1925	1923	75
522	20250321	101000	880008798	1923	1922	1923	1922	1735
523	20250321	100900	876673226	1922	1924	1924	1922	2533
524	20250321	100800	871803606	1925	1923	1925	1923	1034
525	20250321	100700	869813224	1925	1925	1925	1925	994
526	20250321	100600	867899774	1923	1925	1925	1923	418
527	20250321	100500	867095952	1927	1927	1927	1927	11
528	20250321	100400	867074755	1928	1921	1928	1920	616
529	20250321	100300	865891966	1920	1928	1928	1920	11719
530	20250321	100200	843326703	1927	1931	1938	1927	7596
531	20250321	100100	828669666	1939	1932	1940	1931	2055
532	20250321	100000	824700903	1932	1934	1940	1931	692
533	20250321	095900	823363910	1934	1934	1934	1932	6569
534	20250321	095800	810666799	1935	1935	1935	1935	1909
535	20250321	095700	806972884	1935	1935	1935	1935	603
536	20250321	095600	805806079	1935	1934	1942	1934	2206
537	20250321	095500	801539147	1934	1935	1935	1933	822
538	20250321	095400	799949632	1934	1936	1936	1934	1983
539	20250321	095300	796112899	1936	1940	1940	1936	1004
540	20250321	095200	794169129	1942	1942	1942	1938	331
541	20250321	095100	793527127	1941	1940	1941	1935	2129
542	20250321	095000	789396740	1939	1938	1939	1938	113
543	20250321	094900	789177669	1937	1935	1937	1935	546
544	20250321	094800	788120917	1935	1935	1935	1935	1434
545	20250321	094700	785346127	1935	1939	1939	1932	1184
546	20250321	094600	783055350	1940	1941	1941	1940	204
547	20250321	094500	782659586	1941	1941	1941	1941	6
548	20250321	094400	782647940	1942	1932	1943	1930	4399
549	20250321	094300	774154324	1933	1944	1944	1933	2185
550	20250321	094200	769925687	1944	1936	1946	1936	3132
551	20250321	094100	763843877	1945	1946	1947	1937	2666
552	20250321	094000	758668716	1949	1949	1949	1938	3004
553	20250321	093900	752815278	1949	1934	1949	1934	7513
554	20250321	093800	738246561	1931	1936	1936	1931	1966
555	20250321	093700	734449588	1937	1931	1937	1925	2129
556	20250321	093600	730337243	1931	1923	1931	1923	1953
557	20250321	093500	726581616	1923	1926	1931	1923	3702
558	20250321	093400	719451562	1931	1924	1932	1919	14330
559	20250321	093300	691811866	1924	1916	1924	1916	2855
560	20250321	093200	686339692	1924	1920	1925	1915	17704
561	20250321	093100	652416252	1920	1925	1926	1920	5043
562	20250321	093000	642708526	1925	1919	1926	1915	6271
563	20250321	092900	630684369	1919	1920	1920	1919	795
564	20250321	092800	629158321	1919	1915	1920	1914	1132
565	20250321	092700	626989463	1916	1916	1920	1914	23646
566	20250321	092600	581616729	1916	1916	1918	1915	8607
567	20250321	092500	565125803	1915	1919	1919	1915	3721
568	20250321	092400	557993938	1919	1917	1919	1917	821
569	20250321	092300	556418945	1920	1920	1921	1917	16119
570	20250321	092200	525503612	1920	1922	1922	1919	21644
571	20250321	092100	483955620	1920	1922	1923	1919	17874
572	20250321	092000	449652800	1919	1919	1920	1919	5558
573	20250321	091900	438983513	1919	1924	1925	1918	35468
574	20250321	091800	370864006	1925	1926	1926	1924	8437
575	20250321	091700	354624304	1926	1927	1927	1925	14111
576	20250321	091600	327449115	1927	1930	1930	1926	17172
577	20250321	091500	294343597	1930	1932	1932	1929	12605
578	20250321	091400	270019417	1933	1932	1935	1931	4951
579	20250321	091300	260454279	1932	1939	1939	1932	7210
580	20250321	091200	246518696	1938	1942	1942	1938	572
581	20250321	091100	245409264	1942	1937	1942	1930	504
582	20250321	091000	244432865	1937	1935	1937	1929	1457
583	20250321	090900	241618737	1935	1932	1935	1932	8076
584	20250321	090800	226012625	1927	1931	1931	1927	3576
585	20250321	090700	219120952	1927	1932	1932	1925	10949
586	20250321	090600	198025746	1932	1935	1935	1926	25877
587	20250321	090500	148079159	1937	1941	1941	1937	9126
588	20250321	090400	130380291	1941	1937	1944	1932	3307
589	20250321	090300	123987408	1934	1945	1945	1934	11494
590	20250321	090200	101712373	1945	1944	1947	1944	14025
591	20250321	090100	74416723	1943	1950	1950	1943	6130
592	20250321	090000	62488663	1950	1954	1954	1940	31849