KissMeData/032820/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	191700	5162576399	1955	1955	1955	1955	38568
3	20250321	191600	5162576399	1955	1955	1955	1955	0
4	20250321	191500	5162576399	1955	1955	1955	1955	0
5	20250321	191400	5162576399	1955	1955	1955	1955	0
6	20250321	191300	5162576399	1955	1955	1955	1955	0
7	20250321	191200	5162576399	1955	1955	1955	1955	0
8	20250321	191100	5162576399	1955	1955	1955	1955	0
9	20250321	191000	5162576399	1955	1955	1955	1955	0
10	20250321	190900	5162576399	1955	1955	1955	1955	0
11	20250321	190800	5162576399	1955	1955	1955	1955	0
12	20250321	190700	5162576399	1955	1955	1955	1955	0
13	20250321	190600	5162576399	1955	1955	1955	1955	0
14	20250321	190500	5162576399	1955	1955	1955	1955	0
15	20250321	190400	5162576399	1955	1955	1955	1955	0
16	20250321	190300	5162576399	1955	1955	1955	1955	0
17	20250321	190200	5162576399	1955	1955	1955	1955	0
18	20250321	190100	5162576399	1955	1955	1955	1955	0
19	20250321	190000	5162576399	1955	1955	1955	1955	0
20	20250321	185900	5162576399	1955	1955	1955	1955	0
21	20250321	185800	5162576399	1955	1955	1955	1955	0
22	20250321	185700	5162576399	1955	1955	1955	1955	0
23	20250321	185600	5162576399	1955	1955	1955	1955	0
24	20250321	185500	5162576399	1955	1955	1955	1955	0
25	20250321	185400	5162576399	1955	1955	1955	1955	0
26	20250321	185300	5162576399	1955	1955	1955	1955	0
27	20250321	185200	5162576399	1955	1955	1955	1955	0
28	20250321	185100	5162576399	1955	1955	1955	1955	0
29	20250321	185000	5162576399	1955	1955	1955	1955	0
30	20250321	184900	5162576399	1955	1955	1955	1955	0
31	20250321	184800	5162576399	1955	1955	1955	1955	0
32	20250321	184700	5162576399	1955	1955	1955	1955	38568
33	20250321	184600	5162576399	1955	1955	1955	1955	0
34	20250321	184500	5162576399	1955	1955	1955	1955	0
35	20250321	184400	5162576399	1955	1955	1955	1955	0
36	20250321	184300	5162576399	1955	1955	1955	1955	0
37	20250321	184200	5162576399	1955	1955	1955	1955	0
38	20250321	184100	5162576399	1955	1955	1955	1955	0
39	20250321	184000	5162576399	1955	1955	1955	1955	0
40	20250321	183900	5162576399	1955	1955	1955	1955	0
41	20250321	183800	5162576399	1955	1955	1955	1955	0
42	20250321	183700	5162576399	1955	1955	1955	1955	0
43	20250321	183600	5162576399	1955	1955	1955	1955	0
44	20250321	183500	5162576399	1955	1955	1955	1955	0
45	20250321	183400	5162576399	1955	1955	1955	1955	0
46	20250321	183300	5162576399	1955	1955	1955	1955	0
47	20250321	183200	5162576399	1955	1955	1955	1955	0
48	20250321	183100	5162576399	1955	1955	1955	1955	0
49	20250321	183000	5162576399	1955	1955	1955	1955	0
50	20250321	182900	5162576399	1955	1955	1955	1955	0
51	20250321	182800	5162576399	1955	1955	1955	1955	0
52	20250321	182700	5162576399	1955	1955	1955	1955	0
53	20250321	182600	5162576399	1955	1955	1955	1955	0
54	20250321	182500	5162576399	1955	1955	1955	1955	0
55	20250321	182400	5162576399	1955	1955	1955	1955	0
56	20250321	182300	5162576399	1955	1955	1955	1955	0
57	20250321	182200	5162576399	1955	1955	1955	1955	0
58	20250321	182100	5162576399	1955	1955	1955	1955	0
59	20250321	182000	5162576399	1955	1955	1955	1955	0
60	20250321	181900	5162576399	1955	1955	1955	1955	0
61	20250321	181800	5162576399	1955	1955	1955	1955	0
62	20250321	181700	5162576399	1955	1955	1955	1955	38568
63	20250321	181600	5162576399	1955	1955	1955	1955	0
64	20250321	181500	5162576399	1955	1955	1955	1955	0
65	20250321	181400	5162576399	1955	1955	1955	1955	0
66	20250321	181300	5162576399	1955	1955	1955	1955	0
67	20250321	181200	5162576399	1955	1955	1955	1955	0
68	20250321	181100	5162576399	1955	1955	1955	1955	0
69	20250321	181000	5162576399	1955	1955	1955	1955	0
70	20250321	180900	5162576399	1955	1955	1955	1955	0
71	20250321	180800	5162576399	1955	1955	1955	1955	0
72	20250321	180700	5162576399	1955	1955	1955	1955	0
73	20250321	180600	5162576399	1955	1955	1955	1955	0
74	20250321	180500	5162576399	1955	1955	1955	1955	0
75	20250321	180400	5162576399	1955	1955	1955	1955	0
76	20250321	180300	5162576399	1955	1955	1955	1955	0
77	20250321	180200	5162576399	1955	1955	1955	1955	0
78	20250321	180100	5162576399	1955	1955	1955	1955	0
79	20250321	180000	5162576399	1955	1955	1955	1955	0
80	20250321	175900	5162576399	1955	1955	1955	1955	0
81	20250321	175800	5162576399	1955	1955	1955	1955	0
82	20250321	175700	5162576399	1955	1955	1955	1955	0
83	20250321	175600	5162576399	1955	1955	1955	1955	0
84	20250321	175500	5162576399	1955	1955	1955	1955	0
85	20250321	175400	5162576399	1955	1955	1955	1955	0
86	20250321	175300	5162576399	1955	1955	1955	1955	0
87	20250321	175200	5162576399	1955	1955	1955	1955	0
88	20250321	175100	5162576399	1955	1955	1955	1955	0
89	20250321	175000	5162576399	1955	1955	1955	1955	0
90	20250321	174900	5162576399	1955	1955	1955	1955	0
91	20250321	174800	5162576399	1955	1955	1955	1955	0
92	20250321	174700	5162576399	1955	1955	1955	1955	38568
93	20250321	174600	5162576399	1955	1955	1955	1955	0
94	20250321	174500	5162576399	1955	1955	1955	1955	0
95	20250321	174400	5162576399	1955	1955	1955	1955	0
96	20250321	174300	5162576399	1955	1955	1955	1955	0
97	20250321	174200	5162576399	1955	1955	1955	1955	0
98	20250321	174100	5162576399	1955	1955	1955	1955	0
99	20250321	174000	5162576399	1955	1955	1955	1955	0
100	20250321	173900	5162576399	1955	1955	1955	1955	0
101	20250321	173800	5162576399	1955	1955	1955	1955	0
102	20250321	173700	5162576399	1955	1955	1955	1955	0
103	20250321	173600	5162576399	1955	1955	1955	1955	0
104	20250321	173500	5162576399	1955	1955	1955	1955	0
105	20250321	173400	5162576399	1955	1955	1955	1955	0
106	20250321	173300	5162576399	1955	1955	1955	1955	0
107	20250321	173200	5162576399	1955	1955	1955	1955	0
108	20250321	173100	5162576399	1955	1955	1955	1955	0
109	20250321	173000	5162576399	1955	1955	1955	1955	0
110	20250321	172900	5162576399	1955	1955	1955	1955	0
111	20250321	172800	5162576399	1955	1955	1955	1955	0
112	20250321	172700	5162576399	1955	1955	1955	1955	0
113	20250321	172600	5162576399	1955	1955	1955	1955	0
114	20250321	172500	5162576399	1955	1955	1955	1955	0
115	20250321	172400	5162576399	1955	1955	1955	1955	0
116	20250321	172300	5162576399	1955	1955	1955	1955	0
117	20250321	172200	5162576399	1955	1955	1955	1955	0
118	20250321	172100	5162576399	1955	1955	1955	1955	0
119	20250321	172000	5162576399	1955	1955	1955	1955	0
120	20250321	171900	5162576399	1955	1955	1955	1955	0
121	20250321	171800	5162576399	1955	1955	1955	1955	0
122	20250321	171700	5162576399	1955	1955	1955	1955	38568
123	20250321	171600	5162576399	1955	1955	1955	1955	0
124	20250321	171500	5162576399	1955	1955	1955	1955	0
125	20250321	171400	5162576399	1955	1955	1955	1955	0
126	20250321	171300	5162576399	1955	1955	1955	1955	0
127	20250321	171200	5162576399	1955	1955	1955	1955	0
128	20250321	171100	5162576399	1955	1955	1955	1955	0
129	20250321	171000	5162576399	1955	1955	1955	1955	0
130	20250321	170900	5162576399	1955	1955	1955	1955	0
131	20250321	170800	5162576399	1955	1955	1955	1955	0
132	20250321	170700	5162576399	1955	1955	1955	1955	0
133	20250321	170600	5162576399	1955	1955	1955	1955	0
134	20250321	170500	5162576399	1955	1955	1955	1955	0
135	20250321	170400	5162576399	1955	1955	1955	1955	0
136	20250321	170300	5162576399	1955	1955	1955	1955	0
137	20250321	170200	5162576399	1955	1955	1955	1955	0
138	20250321	170100	5162576399	1955	1955	1955	1955	0
139	20250321	170000	5162576399	1955	1955	1955	1955	0
140	20250321	165900	5162576399	1955	1955	1955	1955	0
141	20250321	165800	5162576399	1955	1955	1955	1955	0
142	20250321	165700	5162576399	1955	1955	1955	1955	0
143	20250321	165600	5162576399	1955	1955	1955	1955	0
144	20250321	165500	5162576399	1955	1955	1955	1955	0
145	20250321	165400	5162576399	1955	1955	1955	1955	0
146	20250321	165300	5162576399	1955	1955	1955	1955	0
147	20250321	165200	5162576399	1955	1955	1955	1955	0
148	20250321	165100	5162576399	1955	1955	1955	1955	0
149	20250321	165000	5162576399	1955	1955	1955	1955	0
150	20250321	164900	5162576399	1955	1955	1955	1955	0
151	20250321	164800	5162576399	1955	1955	1955	1955	0
152	20250321	164700	5162576399	1955	1955	1955	1955	38568
153	20250321	164600	5162576399	1955	1955	1955	1955	0
154	20250321	164500	5162576399	1955	1955	1955	1955	0
155	20250321	164400	5162576399	1955	1955	1955	1955	0
156	20250321	164300	5162576399	1955	1955	1955	1955	0
157	20250321	164200	5162576399	1955	1955	1955	1955	0
158	20250321	164100	5162576399	1955	1955	1955	1955	0
159	20250321	164000	5162576399	1955	1955	1955	1955	0
160	20250321	163900	5162576399	1955	1955	1955	1955	0
161	20250321	163800	5162576399	1955	1955	1955	1955	0
162	20250321	163700	5162576399	1955	1955	1955	1955	0
163	20250321	163600	5162576399	1955	1955	1955	1955	0
164	20250321	163500	5162576399	1955	1955	1955	1955	0
165	20250321	163400	5162576399	1955	1955	1955	1955	0
166	20250321	163300	5162576399	1955	1955	1955	1955	0
167	20250321	163200	5162576399	1955	1955	1955	1955	0
168	20250321	163100	5162576399	1955	1955	1955	1955	0
169	20250321	163000	5162576399	1955	1955	1955	1955	0
170	20250321	162900	5162576399	1955	1955	1955	1955	0
171	20250321	162800	5162576399	1955	1955	1955	1955	0
172	20250321	162700	5162576399	1955	1955	1955	1955	0
173	20250321	162600	5162576399	1955	1955	1955	1955	0
174	20250321	162500	5162576399	1955	1955	1955	1955	0
175	20250321	162400	5162576399	1955	1955	1955	1955	0
176	20250321	162300	5162576399	1955	1955	1955	1955	0
177	20250321	162200	5162576399	1955	1955	1955	1955	0
178	20250321	162100	5162576399	1955	1955	1955	1955	0
179	20250321	162000	5162576399	1955	1955	1955	1955	0
180	20250321	161900	5162576399	1955	1955	1955	1955	0
181	20250321	161800	5162576399	1955	1955	1955	1955	0
182	20250321	161700	5162576399	1955	1955	1955	1955	38568
183	20250321	161600	5162576399	1955	1955	1955	1955	0
184	20250321	161500	5162576399	1955	1955	1955	1955	0
185	20250321	161400	5162576399	1955	1955	1955	1955	0
186	20250321	161300	5162576399	1955	1955	1955	1955	0
187	20250321	161200	5162576399	1955	1955	1955	1955	0
188	20250321	161100	5162576399	1955	1955	1955	1955	0
189	20250321	161000	5162576399	1955	1955	1955	1955	0
190	20250321	160900	5162576399	1955	1955	1955	1955	0
191	20250321	160800	5162576399	1955	1955	1955	1955	0
192	20250321	160700	5162576399	1955	1955	1955	1955	0
193	20250321	160600	5162576399	1955	1955	1955	1955	0
194	20250321	160500	5162576399	1955	1955	1955	1955	0
195	20250321	160400	5162576399	1955	1955	1955	1955	0
196	20250321	160300	5162576399	1955	1955	1955	1955	0
197	20250321	160200	5162576399	1955	1955	1955	1955	0
198	20250321	160100	5162576399	1955	1955	1955	1955	0
199	20250321	160000	5162576399	1955	1955	1955	1955	0
200	20250321	155900	5162576399	1955	1955	1955	1955	0
201	20250321	155800	5162576399	1955	1955	1955	1955	0
202	20250321	155700	5162576399	1955	1955	1955	1955	0
203	20250321	155600	5162576399	1955	1955	1955	1955	0
204	20250321	155500	5162576399	1955	1955	1955	1955	0
205	20250321	155400	5162576399	1955	1955	1955	1955	0
206	20250321	155300	5162576399	1955	1955	1955	1955	0
207	20250321	155200	5162576399	1955	1955	1955	1955	0
208	20250321	155100	5162576399	1955	1955	1955	1955	0
209	20250321	155000	5162576399	1955	1955	1955	1955	0
210	20250321	154900	5162576399	1955	1955	1955	1955	0
211	20250321	154800	5162576399	1955	1955	1955	1955	0
212	20250321	154700	5162576399	1955	1955	1955	1955	38568
213	20250321	154600	5162576399	1955	1955	1955	1955	0
214	20250321	154500	5162576399	1955	1955	1955	1955	0
215	20250321	154400	5162576399	1955	1955	1955	1955	0
216	20250321	154300	5162576399	1955	1955	1955	1955	0
217	20250321	154200	5162576399	1955	1955	1955	1955	0
218	20250321	154100	5162576399	1955	1955	1955	1955	0
219	20250321	154000	5162576399	1955	1955	1955	1955	0
220	20250321	153900	5162576399	1955	1955	1955	1955	0
221	20250321	153800	5162576399	1955	1955	1955	1955	0
222	20250321	153700	5162576399	1955	1955	1955	1955	0
223	20250321	153600	5162576399	1955	1955	1955	1955	0
224	20250321	153500	5162576399	1955	1955	1955	1955	0
225	20250321	153400	5162576399	1955	1955	1955	1955	0
226	20250321	153300	5162576399	1955	1955	1955	1955	0
227	20250321	153200	5162576399	1955	1955	1955	1955	0
228	20250321	153100	5162576399	1955	1955	1955	1955	0
229	20250321	153000	5162576399	1955	1955	1955	1955	38568
230	20250321	152900	5087175959	1955	1955	1955	1955	0
231	20250321	152800	5087175959	1955	1955	1955	1955	0
232	20250321	152700	5087175959	1955	1955	1955	1955	0
233	20250321	152600	5087175959	1955	1955	1955	1955	0
234	20250321	152500	5087175959	1955	1955	1955	1955	0
235	20250321	152400	5087175959	1955	1955	1955	1955	0
236	20250321	152300	5087175959	1955	1955	1955	1955	0
237	20250321	152200	5087175959	1955	1955	1955	1955	0
238	20250321	152100	5087175959	1955	1955	1955	1955	0
239	20250321	152000	5087175959	1955	1955	1955	1955	0
240	20250321	151900	5087175959	1955	1954	1957	1953	8335
241	20250321	151800	5070882441	1955	1954	1956	1954	13289
242	20250321	151700	5044902665	1955	1953	1955	1952	10159
243	20250321	151600	5025061050	1954	1954	1955	1953	8432
244	20250321	151500	5008586006	1954	1955	1956	1954	10543
245	20250321	151400	4987982708	1956	1956	1956	1955	10560
246	20250321	151300	4967335761	1956	1952	1956	1952	2875
247	20250321	151200	4961714892	1952	1956	1956	1952	19164
248	20250321	151100	4924268556	1957	1957	1958	1957	3125
249	20250321	151000	4918152629	1958	1958	1958	1957	6524
250	20250321	150900	4905381246	1958	1958	1959	1958	5641
251	20250321	150800	4894335606	1958	1959	1959	1958	5907
252	20250321	150700	4882768070	1959	1958	1959	1957	5649
253	20250321	150600	4871707690	1957	1956	1957	1956	4860
254	20250321	150500	4862197371	1956	1955	1956	1955	3793
255	20250321	150400	4854778655	1956	1955	1956	1955	5514
256	20250321	150300	4843998639	1956	1957	1958	1956	1825
257	20250321	150200	4840427657	1957	1957	1958	1957	1301
258	20250321	150100	4837881449	1959	1956	1959	1956	3596
259	20250321	150000	4830839365	1959	1957	1959	1957	3737
260	20250321	145900	4823522227	1957	1959	1959	1957	3929
261	20250321	145800	4815829410	1959	1960	1960	1959	844
262	20250321	145700	4814175905	1959	1959	1960	1958	14621
263	20250321	145600	4785521190	1959	1958	1959	1958	2229
264	20250321	145500	4781156673	1958	1953	1958	1953	3896
265	20250321	145400	4773531377	1953	1953	1957	1953	2524
266	20250321	145300	4768601934	1953	1956	1957	1953	11385
267	20250321	145200	4746359304	1955	1956	1956	1955	7742
268	20250321	145100	4731216395	1955	1958	1958	1955	1057
269	20250321	145000	4729148894	1958	1956	1958	1955	4895
270	20250321	144900	4719573131	1958	1956	1958	1956	2559
271	20250321	144800	4714567049	1956	1956	1956	1956	8
272	20250321	144700	4714551401	1955	1957	1959	1955	3424
273	20250321	144600	4707851869	1957	1957	1959	1955	7542
274	20250321	144500	4693092975	1959	1960	1960	1959	2037
275	20250321	144400	4689100470	1960	1960	1960	1957	1256
276	20250321	144300	4686639088	1960	1957	1960	1956	9358
277	20250321	144200	4668298272	1956	1959	1959	1956	292
278	20250321	144100	4667726303	1959	1959	1959	1956	401
279	20250321	144000	4666940747	1960	1959	1960	1958	3390
280	20250321	143900	4660299681	1960	1955	1960	1954	10595
281	20250321	143800	4639565877	1955	1957	1957	1955	305
282	20250321	143700	4638969394	1955	1956	1959	1955	6175
283	20250321	143600	4626890181	1956	1956	1956	1956	2329
284	20250321	143500	4622334657	1956	1956	1956	1956	956
285	20250321	143400	4620464721	1956	1956	1956	1956	3688
286	20250321	143300	4613250993	1956	1956	1956	1955	1939
287	20250321	143200	4609458526	1956	1953	1956	1952	7824
288	20250321	143100	4594169977	1952	1952	1952	1952	0
289	20250321	143000	4594169977	1952	1954	1957	1952	7737
290	20250321	142900	4579057279	1954	1954	1954	1952	10539
291	20250321	142800	4558477695	1954	1957	1957	1954	1458
292	20250321	142700	4555628608	1957	1956	1957	1954	9873
293	20250321	142600	4536319592	1956	1955	1957	1955	24080
294	20250321	142500	4489222585	1957	1957	1958	1955	3873
295	20250321	142400	4481644814	1957	1955	1957	1955	560
296	20250321	142300	4480548996	1955	1955	1957	1953	13828
297	20250321	142200	4453521756	1955	1955	1956	1955	5366
298	20250321	142100	4443030197	1955	1956	1956	1955	5020
299	20250321	142000	4433213335	1956	1956	1957	1955	5270
300	20250321	141900	4422903739	1956	1956	1958	1955	4549
301	20250321	141800	4414005464	1956	1959	1962	1956	12205
302	20250321	141700	4390100094	1959	1958	1959	1958	3206
303	20250321	141600	4383822540	1959	1958	1960	1957	1326
304	20250321	141500	4381224549	1958	1958	1958	1958	1810
305	20250321	141400	4377680569	1957	1957	1960	1957	1092
306	20250321	141300	4375542925	1961	1961	1962	1958	10987
307	20250321	141200	4354013785	1960	1957	1961	1956	5959
308	20250321	141100	4342343414	1956	1955	1956	1953	5066
309	20250321	141000	4332437156	1953	1953	1953	1950	23210
310	20250321	140900	4287146579	1952	1959	1959	1950	22330
311	20250321	140800	4243513666	1958	1962	1964	1958	22129
312	20250321	140700	4200122955	1962	1965	1965	1962	1239
313	20250321	140600	4197692004	1962	1961	1962	1960	24901
314	20250321	140500	4148866814	1961	1970	1973	1961	41586
315	20250321	140400	4067133648	1971	1968	1973	1966	20267
316	20250321	140300	4027250750	1968	1969	1970	1965	10398
317	20250321	140200	4006805583	1969	1976	1977	1965	63324
318	20250321	140100	3881905477	1976	1978	1982	1973	47463
319	20250321	140000	3788050860	1981	1975	1987	1972	101413
320	20250321	135900	3587342073	1975	1967	1975	1967	25967
321	20250321	135800	3536159058	1969	1973	1974	1966	28714
322	20250321	135700	3479593226	1975	1961	1977	1960	123667
323	20250321	135600	3236354607	1961	1957	1961	1957	26946
324	20250321	135500	3183548516	1957	1955	1957	1955	1372
325	20250321	135400	3180865194	1957	1952	1957	1951	6089
326	20250321	135300	3168969440	1951	1952	1955	1950	22613
327	20250321	135200	3124856246	1952	1956	1957	1952	14635
328	20250321	135100	3096256697	1955	1955	1956	1955	18237
329	20250321	135000	3060598113	1955	1956	1956	1955	6673
330	20250321	134900	3047551902	1956	1955	1960	1952	6930
331	20250321	134800	3034015599	1957	1962	1962	1954	10744
332	20250321	134700	3012959478	1962	1958	1963	1956	89377
333	20250321	134600	2837769359	1958	1953	1958	1953	22613
334	20250321	134500	2793552525	1954	1951	1955	1951	14006
335	20250321	134400	2766204885	1951	1948	1952	1948	1778
336	20250321	134300	2762736071	1947	1948	1951	1946	6367
337	20250321	134200	2750337221	1948	1953	1954	1948	12310
338	20250321	134100	2726318765	1951	1948	1954	1948	40436
339	20250321	134000	2647472464	1948	1944	1949	1943	25595
340	20250321	133900	2597656003	1944	1943	1944	1943	1174
341	20250321	133800	2595374407	1944	1941	1944	1937	4783
342	20250321	133700	2586083595	1942	1940	1942	1940	212
343	20250321	133600	2585671963	1940	1942	1943	1940	4997
344	20250321	133500	2575968281	1943	1942	1943	1941	1125
345	20250321	133400	2573783727	1942	1942	1943	1942	1066
346	20250321	133300	2571713330	1943	1938	1943	1937	25206
347	20250321	133200	2522820111	1937	1938	1938	1937	952
348	20250321	133100	2520975818	1938	1938	1938	1937	1379
349	20250321	133000	2518304684	1938	1939	1939	1938	6412
350	20250321	132900	2505876295	1939	1936	1939	1936	19565
351	20250321	132800	2467971754	1936	1933	1937	1930	50922
352	20250321	132700	2369402228	1933	1931	1934	1931	15367
353	20250321	132600	2339703345	1931	1927	1931	1927	32999
354	20250321	132500	2276040357	1927	1925	1928	1925	1768
355	20250321	132400	2272636952	1925	1918	1925	1918	24811
356	20250321	132300	2225049067	1918	1926	1926	1918	11525
357	20250321	132200	2202910748	1927	1925	1927	1925	75
358	20250321	132100	2202766321	1925	1925	1927	1925	1733
359	20250321	132000	2199430196	1927	1925	1927	1924	6027
360	20250321	131900	2187824758	1925	1925	1927	1925	3687
361	20250321	131800	2180727281	1925	1927	1927	1925	31
362	20250321	131700	2180667583	1925	1926	1926	1925	323
363	20250321	131600	2180045797	1926	1927	1927	1926	469
364	20250321	131500	2179142069	1927	1928	1928	1927	314
365	20250321	131400	2178536690	1928	1926	1928	1926	605
366	20250321	131300	2177371450	1928	1928	1928	1928	17
367	20250321	131200	2177338674	1927	1928	1928	1925	12896
368	20250321	131100	2152499435	1931	1931	1931	1930	1558
369	20250321	131000	2149491283	1930	1931	1931	1926	1584
370	20250321	130900	2146438709	1930	1928	1931	1927	4021
371	20250321	130800	2138686566	1932	1932	1932	1931	301
372	20250321	130700	2138105234	1930	1930	1930	1928	2691
373	20250321	130600	2132914078	1933	1933	1933	1930	225
374	20250321	130500	2132479681	1932	1933	1933	1932	1920
375	20250321	130400	2128770231	1932	1932	1933	1930	4812
376	20250321	130300	2119473704	1932	1932	1933	1929	4762
377	20250321	130200	2110275373	1932	1932	1933	1932	635
378	20250321	130100	2109048535	1932	1932	1932	1930	5758
379	20250321	130000	2097924955	1931	1930	1931	1930	896
380	20250321	125900	2096195339	1930	1930	1930	1930	332
381	20250321	125800	2095554579	1930	1932	1932	1930	546
382	20250321	125700	2094500249	1931	1930	1931	1930	588
383	20250321	125600	2093365199	1930	1931	1931	1930	1201
384	20250321	125500	2091046209	1931	1931	1932	1931	1076
385	20250321	125400	2088968452	1931	1930	1931	1930	3079
386	20250321	125300	2083023873	1930	1929	1930	1928	4552
387	20250321	125200	2074239415	1928	1929	1929	1928	1615
388	20250321	125100	2071124101	1929	1928	1929	1928	9
389	20250321	125000	2071106744	1928	1928	1928	1928	24
390	20250321	124900	2071060472	1928	1928	1928	1928	100
391	20250321	124800	2070867672	1929	1927	1929	1927	9
392	20250321	124700	2070850313	1929	1925	1929	1925	17316
393	20250321	124600	2037499745	1924	1924	1925	1923	9242
394	20250321	124500	2019722612	1924	1925	1925	1924	21
395	20250321	124400	2019682198	1924	1925	1926	1924	3875
396	20250321	124300	2012223963	1925	1926	1926	1925	1889
397	20250321	124200	2008586638	1926	1925	1927	1925	514
398	20250321	124100	2007596801	1927	1926	1927	1925	17346
399	20250321	124000	1974205286	1926	1926	1927	1926	3660
400	20250321	123900	1967156116	1926	1926	1926	1926	1
401	20250321	123800	1967154190	1927	1927	1927	1927	0
402	20250321	123700	1967154190	1927	1926	1927	1926	51
403	20250321	123600	1967055963	1927	1927	1927	1925	279
404	20250321	123500	1966518472	1929	1929	1929	1929	1
405	20250321	123400	1966516543	1927	1927	1927	1925	3600
406	20250321	123300	1959584883	1927	1927	1927	1925	94348
407	20250321	123200	1777963538	1927	1928	1929	1927	2235
408	20250321	123100	1773656262	1927	1929	1929	1927	5075
409	20250321	123000	1763867688	1929	1930	1930	1929	946
410	20250321	122900	1762041931	1930	1930	1930	1930	0
411	20250321	122800	1762041931	1930	1930	1930	1930	1003
412	20250321	122700	1760106141	1930	1930	1930	1930	583
413	20250321	122600	1758980951	1930	1930	1930	1930	408
414	20250321	122500	1758193511	1930	1930	1930	1930	593
415	20250321	122400	1757049021	1930	1930	1930	1930	0
416	20250321	122300	1757049021	1930	1930	1930	1930	1000
417	20250321	122200	1755119021	1932	1929	1932	1929	90
418	20250321	122100	1754945189	1929	1929	1929	1928	1185
419	20250321	122000	1752659613	1929	1932	1932	1929	413
420	20250321	121900	1751862897	1932	1932	1932	1927	768
421	20250321	121800	1750381243	1928	1931	1933	1928	3252
422	20250321	121700	1744102884	1931	1929	1931	1928	5536
423	20250321	121600	1733423718	1929	1929	1929	1929	1368
424	20250321	121500	1730784846	1930	1930	1930	1930	0
425	20250321	121400	1730784846	1930	1930	1931	1930	2763
426	20250321	121300	1725452255	1930	1930	1930	1930	2400
427	20250321	121200	1720820255	1929	1930	1930	1929	1250
428	20250321	121100	1718408005	1929	1930	1930	1929	34
429	20250321	121000	1718342389	1930	1931	1931	1930	1295
430	20250321	120900	1715842359	1931	1930	1931	1930	591
431	20250321	120800	1714701458	1930	1929	1930	1929	2129
432	20250321	120700	1710592919	1930	1930	1930	1926	104
433	20250321	120600	1710392203	1930	1932	1932	1930	7
434	20250321	120500	1710378683	1925	1928	1932	1925	10141
435	20250321	120400	1690815343	1926	1926	1928	1926	1032
436	20250321	120300	1688827703	1928	1928	1928	1926	539
437	20250321	120200	1687789543	1928	1928	1928	1928	15
438	20250321	120100	1687760623	1928	1925	1928	1925	11094
439	20250321	120000	1666393488	1925	1925	1926	1925	638
440	20250321	115900	1665165317	1924	1924	1924	1924	509
441	20250321	115800	1664186001	1926	1926	1926	1926	100
442	20250321	115700	1663993401	1926	1921	1926	1921	511
443	20250321	115600	1663011763	1923	1923	1926	1921	16504
444	20250321	115500	1631251199	1919	1919	1919	1919	10
445	20250321	115400	1631232009	1918	1922	1922	1918	1269
446	20250321	115300	1628795710	1922	1921	1922	1921	2369
447	20250321	115200	1624244527	1921	1921	1921	1921	3
448	20250321	115100	1624238764	1921	1921	1921	1921	15
449	20250321	115000	1624209949	1921	1921	1921	1917	8
450	20250321	114900	1624194585	1921	1919	1921	1919	2454
451	20250321	114800	1619482851	1917	1918	1918	1917	7641
452	20250321	114700	1604834614	1918	1918	1918	1917	2798
453	20250321	114600	1599468060	1918	1919	1919	1918	1996
454	20250321	114500	1595637846	1919	1919	1919	1918	607
455	20250321	114400	1594473532	1919	1919	1919	1919	938
456	20250321	114300	1592673510	1919	1919	1919	1919	247
457	20250321	114200	1592199517	1919	1919	1919	1919	2171
458	20250321	114100	1588033368	1919	1921	1921	1919	3742
459	20250321	114000	1580852465	1921	1921	1921	1919	1220
460	20250321	113900	1578511245	1920	1920	1920	1920	2249
461	20250321	113800	1574193165	1919	1919	1919	1918	3235
462	20250321	113700	1567985422	1919	1919	1919	1919	1175
463	20250321	113600	1565730597	1920	1920	1920	1920	84
464	20250321	113500	1565569317	1920	1920	1920	1920	129
465	20250321	113400	1565321637	1919	1921	1921	1919	2962
466	20250321	113300	1559637319	1922	1922	1922	1922	274
467	20250321	113200	1559110691	1922	1922	1922	1922	846
468	20250321	113100	1557484679	1922	1922	1922	1922	0
469	20250321	113000	1557484679	1922	1920	1922	1920	445
470	20250321	112900	1556630275	1919	1919	1919	1919	2367
471	20250321	112800	1552088002	1919	1920	1920	1919	207
472	20250321	112700	1551690667	1919	1919	1919	1919	243
473	20250321	112600	1551224350	1919	1920	1920	1919	2046
474	20250321	112500	1547297164	1922	1922	1922	1922	205
475	20250321	112400	1546903154	1920	1922	1922	1920	1235
476	20250321	112300	1544530956	1923	1923	1923	1923	16
477	20250321	112200	1544500188	1923	1924	1924	1923	6
478	20250321	112100	1544488646	1921	1923	1924	1921	2780
479	20250321	112000	1539145847	1923	1922	1923	1922	603
480	20250321	111900	1537986280	1923	1923	1923	1923	969
481	20250321	111800	1536122893	1923	1923	1923	1923	1191
482	20250321	111700	1533832600	1924	1924	1924	1924	519
483	20250321	111600	1532834044	1924	1924	1924	1924	35
484	20250321	111500	1532766704	1924	1922	1924	1922	1020
485	20250321	111400	1530806262	1923	1924	1924	1923	63
486	20250321	111300	1530685059	1924	1920	1924	1920	9021
487	20250321	111200	1513347541	1921	1921	1921	1921	109
488	20250321	111100	1513138152	1921	1921	1921	1921	85
489	20250321	111000	1512974867	1921	1921	1921	1920	13
490	20250321	110900	1512949896	1921	1923	1923	1921	3491
491	20250321	110800	1506243595	1923	1923	1923	1920	405
492	20250321	110700	1505465980	1923	1921	1923	1921	8228
493	20250321	110600	1489659865	1920	1921	1921	1920	702
494	20250321	110500	1488312017	1920	1920	1920	1920	0
495	20250321	110400	1488312017	1920	1921	1921	1920	512
496	20250321	110300	1487328477	1921	1921	1921	1921	1327
497	20250321	110200	1484779310	1921	1922	1922	1921	1096
498	20250321	110100	1482673820	1922	1923	1923	1922	5
499	20250321	110000	1482664206	1923	1920	1923	1919	29286
500	20250321	105900	1426409033	1920	1919	1920	1919	613
501	20250321	105800	1425232074	1917	1917	1917	1917	17
502	20250321	105700	1425199485	1917	1918	1919	1917	960
503	20250321	105600	1423358145	1917	1917	1917	1917	0
504	20250321	105500	1423358145	1917	1917	1918	1917	406
505	20250321	105400	1422579551	1918	1919	1919	1917	3339
506	20250321	105300	1416173402	1920	1920	1920	1920	9
507	20250321	105200	1416156122	1920	1919	1920	1919	69
508	20250321	105100	1416023710	1919	1919	1919	1918	1852
509	20250321	105000	1412469772	1919	1919	1920	1919	1355
510	20250321	104900	1409868509	1920	1919	1920	1919	732
511	20250321	104800	1408463799	1918	1919	1919	1918	1898
512	20250321	104700	1404823425	1918	1919	1919	1918	63
513	20250321	104600	1404702530	1920	1917	1920	1917	2604
514	20250321	104500	1399704524	1919	1917	1919	1917	139
515	20250321	104400	1399438041	1917	1918	1919	1915	2094
516	20250321	104300	1395420912	1918	1914	1918	1914	302
517	20250321	104200	1394842664	1919	1919	1919	1919	4
518	20250321	104100	1394834988	1919	1918	1919	1918	931
519	20250321	104000	1393048591	1918	1918	1920	1907	24156
520	20250321	103900	1346901216	1920	1920	1920	1919	409
521	20250321	103800	1346116236	1920	1918	1920	1918	3002
522	20250321	103700	1340356955	1918	1919	1919	1918	3662
523	20250321	103600	1333332177	1919	1918	1919	1918	6156
524	20250321	103500	1321524961	1919	1918	1919	1918	5537
525	20250321	103400	1310904958	1918	1920	1920	1918	3121
526	20250321	103300	1304918878	1920	1920	1920	1920	0
527	20250321	103200	1304918878	1920	1920	1920	1916	10001
528	20250321	103100	1285738912	1920	1920	1920	1919	64
529	20250321	103000	1285616033	1920	1920	1920	1919	3643
530	20250321	102900	1278621991	1920	1919	1920	1919	3016
531	20250321	102800	1272834267	1919	1919	1919	1919	3
532	20250321	102700	1272828510	1919	1918	1919	1918	10033
533	20250321	102600	1253585207	1917	1918	1920	1917	5920
534	20250321	102500	1242226295	1918	1918	1918	1917	2648
535	20250321	102400	1237148446	1918	1919	1919	1918	3006
536	20250321	102300	1231382933	1918	1919	1919	1918	513
537	20250321	102200	1230398939	1919	1920	1920	1919	2946
538	20250321	102100	1224744343	1920	1919	1920	1919	121
539	20250321	102000	1224512082	1920	1921	1921	1920	5936
540	20250321	101900	1213113441	1921	1921	1922	1920	3568
541	20250321	101800	1206258858	1922	1920	1922	1920	4749
542	20250321	101700	1197136032	1920	1918	1921	1918	4329
543	20250321	101600	1188824685	1921	1918	1921	1918	1188
544	20250321	101500	1186544459	1920	1918	1920	1917	8482
545	20250321	101400	1170266378	1918	1917	1919	1917	2315
546	20250321	101300	1165827305	1917	1913	1917	1913	2351
547	20250321	101200	1161325536	1915	1916	1916	1915	2022
548	20250321	101100	1157451394	1916	1917	1917	1910	2252
549	20250321	101000	1153138582	1917	1917	1918	1917	3492
550	20250321	100900	1146444416	1917	1915	1918	1914	3730
551	20250321	100800	1139302381	1915	1915	1915	1914	9488
552	20250321	100700	1121133981	1915	1914	1915	1914	871
553	20250321	100600	1119466884	1914	1913	1914	1913	2257
554	20250321	100500	1115147067	1910	1911	1912	1910	5325
555	20250321	100400	1104969912	1910	1910	1911	1910	2458
556	20250321	100300	1100275127	1910	1910	1911	1910	3012
557	20250321	100200	1094522158	1910	1912	1912	1910	507
558	20250321	100100	1093553574	1911	1910	1911	1909	6217
559	20250321	100000	1081678533	1910	1909	1910	1909	525
560	20250321	095900	1080676104	1910	1911	1911	1910	779
561	20250321	095800	1079188114	1911	1909	1911	1909	2651
562	20250321	095700	1074126703	1908	1911	1911	1908	4278
563	20250321	095600	1065958955	1911	1911	1911	1911	251
564	20250321	095500	1065479294	1911	1909	1911	1908	629
565	20250321	095400	1064278147	1908	1911	1911	1907	2374
566	20250321	095300	1059750483	1911	1908	1911	1907	3469
567	20250321	095200	1053126050	1908	1908	1908	1907	439
568	20250321	095100	1052288523	1908	1908	1908	1908	7837
569	20250321	095000	1037335527	1909	1909	1911	1908	1191
570	20250321	094900	1035062955	1908	1908	1911	1908	456
571	20250321	094800	1034192592	1908	1912	1912	1908	4758
572	20250321	094700	1025104954	1912	1912	1912	1912	172
573	20250321	094600	1024776090	1914	1911	1914	1910	3664
574	20250321	094500	1017777115	1911	1911	1911	1910	6283
575	20250321	094400	1005770364	1911	1915	1919	1911	3633
576	20250321	094300	998820106	1916	1919	1919	1914	2845
577	20250321	094200	993368728	1919	1917	1919	1914	20358
578	20250321	094100	954354105	1917	1915	1920	1915	5962
579	20250321	094000	942924529	1915	1917	1917	1915	5925
580	20250321	093900	931574584	1917	1920	1920	1917	2065
581	20250321	093800	927612884	1920	1921	1921	1917	581
582	20250321	093700	926498839	1921	1922	1922	1917	5353
583	20250321	093600	916234122	1922	1922	1922	1919	4697
584	20250321	093500	907216516	1923	1920	1923	1920	3914
585	20250321	093400	899701030	1920	1921	1924	1920	12372
586	20250321	093300	875928666	1923	1920	1923	1920	516
587	20250321	093200	874937928	1923	1917	1923	1916	16913
588	20250321	093100	842469524	1917	1917	1917	1916	1657
589	20250321	093000	839293120	1920	1919	1920	1917	3479
590	20250321	092900	832615038	1919	1919	1920	1918	2081
591	20250321	092800	828621597	1917	1913	1919	1913	3588
592	20250321	092700	821749312	1913	1912	1913	1912	5957
593	20250321	092600	810359129	1908	1910	1911	1907	10145
594	20250321	092500	790994234	1907	1907	1907	1906	17157
595	20250321	092400	758280519	1906	1910	1910	1906	28429
596	20250321	092300	704083489	1910	1910	1911	1908	6681
597	20250321	092200	691328794	1910	1910	1912	1910	4497
598	20250321	092100	682738824	1914	1913	1916	1910	8363
599	20250321	092000	666751667	1914	1909	1914	1909	24967
600	20250321	091900	619078652	1909	1910	1911	1908	25473
601	20250321	091800	570432322	1910	1916	1916	1910	28619
602	20250321	091700	515656371	1915	1919	1919	1915	22873
603	20250321	091600	471816037	1919	1920	1920	1919	4535
604	20250321	091500	463112497	1919	1919	1919	1918	2542
605	20250321	091400	458235816	1918	1919	1919	1918	2273
606	20250321	091300	453874434	1919	1920	1920	1919	9914
607	20250321	091200	434846456	1919	1923	1924	1919	11597
608	20250321	091100	412562723	1924	1923	1924	1923	7191
609	20250321	091000	398729125	1924	1924	1925	1923	8973
610	20250321	090900	381470480	1923	1924	1925	1923	22391
611	20250321	090800	338391157	1924	1924	1924	1922	11457
612	20250321	090700	316365188	1925	1927	1927	1923	13417
613	20250321	090600	290538063	1925	1930	1932	1924	23457
614	20250321	090500	245295408	1930	1936	1936	1930	16586
615	20250321	090400	213251024	1936	1930	1939	1930	21601
616	20250321	090300	171439217	1934	1932	1934	1916	11027
617	20250321	090200	150153775	1922	1918	1933	1915	45453
618	20250321	090100	62761517	1923	1924	1924	1922	16915
619	20250321	090000	30240332	1924	1907	1925	1907	15811