KissMeData/065770/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	194700	1173881708	1865	1865	1865	1865	9685
3	20250317	194600	1173881708	1865	1865	1865	1865	0
4	20250317	194500	1173881708	1865	1865	1865	1865	0
5	20250317	194400	1173881708	1865	1865	1865	1865	0
6	20250317	194300	1173881708	1865	1865	1865	1865	0
7	20250317	194200	1173881708	1865	1865	1865	1865	0
8	20250317	194100	1173881708	1865	1865	1865	1865	0
9	20250317	194000	1173881708	1865	1865	1865	1865	0
10	20250317	193900	1173881708	1865	1865	1865	1865	0
11	20250317	193800	1173881708	1865	1865	1865	1865	0
12	20250317	193700	1173881708	1865	1865	1865	1865	0
13	20250317	193600	1173881708	1865	1865	1865	1865	0
14	20250317	193500	1173881708	1865	1865	1865	1865	0
15	20250317	193400	1173881708	1865	1865	1865	1865	0
16	20250317	193300	1173881708	1865	1865	1865	1865	0
17	20250317	193200	1173881708	1865	1865	1865	1865	0
18	20250317	193100	1173881708	1865	1865	1865	1865	0
19	20250317	193000	1173881708	1865	1865	1865	1865	0
20	20250317	192900	1173881708	1865	1865	1865	1865	0
21	20250317	192800	1173881708	1865	1865	1865	1865	0
22	20250317	192700	1173881708	1865	1865	1865	1865	0
23	20250317	192600	1173881708	1865	1865	1865	1865	0
24	20250317	192500	1173881708	1865	1865	1865	1865	0
25	20250317	192400	1173881708	1865	1865	1865	1865	0
26	20250317	192300	1173881708	1865	1865	1865	1865	0
27	20250317	192200	1173881708	1865	1865	1865	1865	0
28	20250317	192100	1173881708	1865	1865	1865	1865	0
29	20250317	192000	1173881708	1865	1865	1865	1865	0
30	20250317	191900	1173881708	1865	1865	1865	1865	0
31	20250317	191800	1173881708	1865	1865	1865	1865	0
32	20250317	191700	1173881708	1865	1865	1865	1865	9685
33	20250317	191600	1173881708	1865	1865	1865	1865	0
34	20250317	191500	1173881708	1865	1865	1865	1865	0
35	20250317	191400	1173881708	1865	1865	1865	1865	0
36	20250317	191300	1173881708	1865	1865	1865	1865	0
37	20250317	191200	1173881708	1865	1865	1865	1865	0
38	20250317	191100	1173881708	1865	1865	1865	1865	0
39	20250317	191000	1173881708	1865	1865	1865	1865	0
40	20250317	190900	1173881708	1865	1865	1865	1865	0
41	20250317	190800	1173881708	1865	1865	1865	1865	0
42	20250317	190700	1173881708	1865	1865	1865	1865	0
43	20250317	190600	1173881708	1865	1865	1865	1865	0
44	20250317	190500	1173881708	1865	1865	1865	1865	0
45	20250317	190400	1173881708	1865	1865	1865	1865	0
46	20250317	190300	1173881708	1865	1865	1865	1865	0
47	20250317	190200	1173881708	1865	1865	1865	1865	0
48	20250317	190100	1173881708	1865	1865	1865	1865	0
49	20250317	190000	1173881708	1865	1865	1865	1865	0
50	20250317	185900	1173881708	1865	1865	1865	1865	0
51	20250317	185800	1173881708	1865	1865	1865	1865	0
52	20250317	185700	1173881708	1865	1865	1865	1865	0
53	20250317	185600	1173881708	1865	1865	1865	1865	0
54	20250317	185500	1173881708	1865	1865	1865	1865	0
55	20250317	185400	1173881708	1865	1865	1865	1865	0
56	20250317	185300	1173881708	1865	1865	1865	1865	0
57	20250317	185200	1173881708	1865	1865	1865	1865	0
58	20250317	185100	1173881708	1865	1865	1865	1865	0
59	20250317	185000	1173881708	1865	1865	1865	1865	0
60	20250317	184900	1173881708	1865	1865	1865	1865	0
61	20250317	184800	1173881708	1865	1865	1865	1865	0
62	20250317	184700	1173881708	1865	1865	1865	1865	9685
63	20250317	184600	1173881708	1865	1865	1865	1865	0
64	20250317	184500	1173881708	1865	1865	1865	1865	0
65	20250317	184400	1173881708	1865	1865	1865	1865	0
66	20250317	184300	1173881708	1865	1865	1865	1865	0
67	20250317	184200	1173881708	1865	1865	1865	1865	0
68	20250317	184100	1173881708	1865	1865	1865	1865	0
69	20250317	184000	1173881708	1865	1865	1865	1865	0
70	20250317	183900	1173881708	1865	1865	1865	1865	0
71	20250317	183800	1173881708	1865	1865	1865	1865	0
72	20250317	183700	1173881708	1865	1865	1865	1865	0
73	20250317	183600	1173881708	1865	1865	1865	1865	0
74	20250317	183500	1173881708	1865	1865	1865	1865	0
75	20250317	183400	1173881708	1865	1865	1865	1865	0
76	20250317	183300	1173881708	1865	1865	1865	1865	0
77	20250317	183200	1173881708	1865	1865	1865	1865	0
78	20250317	183100	1173881708	1865	1865	1865	1865	0
79	20250317	183000	1173881708	1865	1865	1865	1865	0
80	20250317	182900	1173881708	1865	1865	1865	1865	0
81	20250317	182800	1173881708	1865	1865	1865	1865	0
82	20250317	182700	1173881708	1865	1865	1865	1865	0
83	20250317	182600	1173881708	1865	1865	1865	1865	0
84	20250317	182500	1173881708	1865	1865	1865	1865	0
85	20250317	182400	1173881708	1865	1865	1865	1865	0
86	20250317	182300	1173881708	1865	1865	1865	1865	0
87	20250317	182200	1173881708	1865	1865	1865	1865	0
88	20250317	182100	1173881708	1865	1865	1865	1865	0
89	20250317	182000	1173881708	1865	1865	1865	1865	0
90	20250317	181900	1173881708	1865	1865	1865	1865	0
91	20250317	181800	1173881708	1865	1865	1865	1865	0
92	20250317	181700	1173881708	1865	1865	1865	1865	9685
93	20250317	181600	1173881708	1865	1865	1865	1865	0
94	20250317	181500	1173881708	1865	1865	1865	1865	0
95	20250317	181400	1173881708	1865	1865	1865	1865	0
96	20250317	181300	1173881708	1865	1865	1865	1865	0
97	20250317	181200	1173881708	1865	1865	1865	1865	0
98	20250317	181100	1173881708	1865	1865	1865	1865	0
99	20250317	181000	1173881708	1865	1865	1865	1865	0
100	20250317	180900	1173881708	1865	1865	1865	1865	0
101	20250317	180800	1173881708	1865	1865	1865	1865	0
102	20250317	180700	1173881708	1865	1865	1865	1865	0
103	20250317	180600	1173881708	1865	1865	1865	1865	0
104	20250317	180500	1173881708	1865	1865	1865	1865	0
105	20250317	180400	1173881708	1865	1865	1865	1865	0
106	20250317	180300	1173881708	1865	1865	1865	1865	0
107	20250317	180200	1173881708	1865	1865	1865	1865	0
108	20250317	180100	1173881708	1865	1865	1865	1865	0
109	20250317	180000	1173881708	1865	1865	1865	1865	0
110	20250317	175900	1173881708	1865	1865	1865	1865	0
111	20250317	175800	1173881708	1865	1865	1865	1865	0
112	20250317	175700	1173881708	1865	1865	1865	1865	0
113	20250317	175600	1173881708	1865	1865	1865	1865	0
114	20250317	175500	1173881708	1865	1865	1865	1865	0
115	20250317	175400	1173881708	1865	1865	1865	1865	0
116	20250317	175300	1173881708	1865	1865	1865	1865	0
117	20250317	175200	1173881708	1865	1865	1865	1865	0
118	20250317	175100	1173881708	1865	1865	1865	1865	0
119	20250317	175000	1173881708	1865	1865	1865	1865	0
120	20250317	174900	1173881708	1865	1865	1865	1865	0
121	20250317	174800	1173881708	1865	1865	1865	1865	0
122	20250317	174700	1173881708	1865	1865	1865	1865	9685
123	20250317	174600	1173881708	1865	1865	1865	1865	0
124	20250317	174500	1173881708	1865	1865	1865	1865	0
125	20250317	174400	1173881708	1865	1865	1865	1865	0
126	20250317	174300	1173881708	1865	1865	1865	1865	0
127	20250317	174200	1173881708	1865	1865	1865	1865	0
128	20250317	174100	1173881708	1865	1865	1865	1865	0
129	20250317	174000	1173881708	1865	1865	1865	1865	0
130	20250317	173900	1173881708	1865	1865	1865	1865	0
131	20250317	173800	1173881708	1865	1865	1865	1865	0
132	20250317	173700	1173881708	1865	1865	1865	1865	0
133	20250317	173600	1173881708	1865	1865	1865	1865	0
134	20250317	173500	1173881708	1865	1865	1865	1865	0
135	20250317	173400	1173881708	1865	1865	1865	1865	0
136	20250317	173300	1173881708	1865	1865	1865	1865	0
137	20250317	173200	1173881708	1865	1865	1865	1865	0
138	20250317	173100	1173881708	1865	1865	1865	1865	0
139	20250317	173000	1173881708	1865	1865	1865	1865	0
140	20250317	172900	1173881708	1865	1865	1865	1865	0
141	20250317	172800	1173881708	1865	1865	1865	1865	0
142	20250317	172700	1173881708	1865	1865	1865	1865	0
143	20250317	172600	1173881708	1865	1865	1865	1865	0
144	20250317	172500	1173881708	1865	1865	1865	1865	0
145	20250317	172400	1173881708	1865	1865	1865	1865	0
146	20250317	172300	1173881708	1865	1865	1865	1865	0
147	20250317	172200	1173881708	1865	1865	1865	1865	0
148	20250317	172100	1173881708	1865	1865	1865	1865	0
149	20250317	172000	1173881708	1865	1865	1865	1865	0
150	20250317	171900	1173881708	1865	1865	1865	1865	0
151	20250317	171800	1173881708	1865	1865	1865	1865	0
152	20250317	171700	1173881708	1865	1865	1865	1865	9685
153	20250317	171600	1173881708	1865	1865	1865	1865	0
154	20250317	171500	1173881708	1865	1865	1865	1865	0
155	20250317	171400	1173881708	1865	1865	1865	1865	0
156	20250317	171300	1173881708	1865	1865	1865	1865	0
157	20250317	171200	1173881708	1865	1865	1865	1865	0
158	20250317	171100	1173881708	1865	1865	1865	1865	0
159	20250317	171000	1173881708	1865	1865	1865	1865	0
160	20250317	170900	1173881708	1865	1865	1865	1865	0
161	20250317	170800	1173881708	1865	1865	1865	1865	0
162	20250317	170700	1173881708	1865	1865	1865	1865	0
163	20250317	170600	1173881708	1865	1865	1865	1865	0
164	20250317	170500	1173881708	1865	1865	1865	1865	0
165	20250317	170400	1173881708	1865	1865	1865	1865	0
166	20250317	170300	1173881708	1865	1865	1865	1865	0
167	20250317	170200	1173881708	1865	1865	1865	1865	0
168	20250317	170100	1173881708	1865	1865	1865	1865	0
169	20250317	170000	1173881708	1865	1865	1865	1865	0
170	20250317	165900	1173881708	1865	1865	1865	1865	0
171	20250317	165800	1173881708	1865	1865	1865	1865	0
172	20250317	165700	1173881708	1865	1865	1865	1865	0
173	20250317	165600	1173881708	1865	1865	1865	1865	0
174	20250317	165500	1173881708	1865	1865	1865	1865	0
175	20250317	165400	1173881708	1865	1865	1865	1865	0
176	20250317	165300	1173881708	1865	1865	1865	1865	0
177	20250317	165200	1173881708	1865	1865	1865	1865	0
178	20250317	165100	1173881708	1865	1865	1865	1865	0
179	20250317	165000	1173881708	1865	1865	1865	1865	0
180	20250317	164900	1173881708	1865	1865	1865	1865	0
181	20250317	164800	1173881708	1865	1865	1865	1865	0
182	20250317	164700	1173881708	1865	1865	1865	1865	9685
183	20250317	164600	1173881708	1865	1865	1865	1865	0
184	20250317	164500	1173881708	1865	1865	1865	1865	0
185	20250317	164400	1173881708	1865	1865	1865	1865	0
186	20250317	164300	1173881708	1865	1865	1865	1865	0
187	20250317	164200	1173881708	1865	1865	1865	1865	0
188	20250317	164100	1173881708	1865	1865	1865	1865	0
189	20250317	164000	1173881708	1865	1865	1865	1865	0
190	20250317	163900	1173881708	1865	1865	1865	1865	0
191	20250317	163800	1173881708	1865	1865	1865	1865	0
192	20250317	163700	1173881708	1865	1865	1865	1865	0
193	20250317	163600	1173881708	1865	1865	1865	1865	0
194	20250317	163500	1173881708	1865	1865	1865	1865	0
195	20250317	163400	1173881708	1865	1865	1865	1865	0
196	20250317	163300	1173881708	1865	1865	1865	1865	0
197	20250317	163200	1173881708	1865	1865	1865	1865	0
198	20250317	163100	1173881708	1865	1865	1865	1865	0
199	20250317	163000	1173881708	1865	1865	1865	1865	0
200	20250317	162900	1173881708	1865	1865	1865	1865	0
201	20250317	162800	1173881708	1865	1865	1865	1865	0
202	20250317	162700	1173881708	1865	1865	1865	1865	0
203	20250317	162600	1173881708	1865	1865	1865	1865	0
204	20250317	162500	1173881708	1865	1865	1865	1865	0
205	20250317	162400	1173881708	1865	1865	1865	1865	0
206	20250317	162300	1173881708	1865	1865	1865	1865	0
207	20250317	162200	1173881708	1865	1865	1865	1865	0
208	20250317	162100	1173881708	1865	1865	1865	1865	0
209	20250317	162000	1173881708	1865	1865	1865	1865	0
210	20250317	161900	1173881708	1865	1865	1865	1865	0
211	20250317	161800	1173881708	1865	1865	1865	1865	0
212	20250317	161700	1173881708	1865	1865	1865	1865	9685
213	20250317	161600	1173881708	1865	1865	1865	1865	0
214	20250317	161500	1173881708	1865	1865	1865	1865	0
215	20250317	161400	1173881708	1865	1865	1865	1865	0
216	20250317	161300	1173881708	1865	1865	1865	1865	0
217	20250317	161200	1173881708	1865	1865	1865	1865	0
218	20250317	161100	1173881708	1865	1865	1865	1865	0
219	20250317	161000	1173881708	1865	1865	1865	1865	0
220	20250317	160900	1173881708	1865	1865	1865	1865	0
221	20250317	160800	1173881708	1865	1865	1865	1865	0
222	20250317	160700	1173881708	1865	1865	1865	1865	0
223	20250317	160600	1173881708	1865	1865	1865	1865	0
224	20250317	160500	1173881708	1865	1865	1865	1865	0
225	20250317	160400	1173881708	1865	1865	1865	1865	0
226	20250317	160300	1173881708	1865	1865	1865	1865	0
227	20250317	160200	1173881708	1865	1865	1865	1865	0
228	20250317	160100	1173881708	1865	1865	1865	1865	0
229	20250317	160000	1173881708	1865	1865	1865	1865	0
230	20250317	155900	1173881708	1865	1865	1865	1865	0
231	20250317	155800	1173881708	1865	1865	1865	1865	0
232	20250317	155700	1173881708	1865	1865	1865	1865	0
233	20250317	155600	1173881708	1865	1865	1865	1865	0
234	20250317	155500	1173881708	1865	1865	1865	1865	0
235	20250317	155400	1173881708	1865	1865	1865	1865	0
236	20250317	155300	1173881708	1865	1865	1865	1865	0
237	20250317	155200	1173881708	1865	1865	1865	1865	0
238	20250317	155100	1173881708	1865	1865	1865	1865	0
239	20250317	155000	1173881708	1865	1865	1865	1865	0
240	20250317	154900	1173881708	1865	1865	1865	1865	0
241	20250317	154800	1173881708	1865	1865	1865	1865	0
242	20250317	154700	1173881708	1865	1865	1865	1865	9685
243	20250317	154600	1173881708	1865	1865	1865	1865	0
244	20250317	154500	1173881708	1865	1865	1865	1865	0
245	20250317	154400	1173881708	1865	1865	1865	1865	0
246	20250317	154300	1173881708	1865	1865	1865	1865	0
247	20250317	154200	1173881708	1865	1865	1865	1865	0
248	20250317	154100	1173881708	1865	1865	1865	1865	0
249	20250317	154000	1173881708	1865	1865	1865	1865	0
250	20250317	153900	1173881708	1865	1865	1865	1865	0
251	20250317	153800	1173881708	1865	1865	1865	1865	0
252	20250317	153700	1173881708	1865	1865	1865	1865	0
253	20250317	153600	1173881708	1865	1865	1865	1865	0
254	20250317	153500	1173881708	1865	1865	1865	1865	0
255	20250317	153400	1173881708	1865	1865	1865	1865	0
256	20250317	153300	1173881708	1865	1865	1865	1865	0
257	20250317	153200	1173881708	1865	1865	1865	1865	0
258	20250317	153100	1173881708	1865	1865	1865	1865	0
259	20250317	153000	1173881708	1865	1865	1865	1865	9685
260	20250317	152900	1155819183	1870	1870	1870	1870	0
261	20250317	152800	1155819183	1870	1870	1870	1870	0
262	20250317	152700	1155819183	1870	1870	1870	1870	0
263	20250317	152600	1155819183	1870	1870	1870	1870	0
264	20250317	152500	1155819183	1870	1870	1870	1870	0
265	20250317	152400	1155819183	1870	1870	1870	1870	0
266	20250317	152300	1155819183	1870	1870	1870	1870	0
267	20250317	152200	1155819183	1870	1870	1870	1870	0
268	20250317	152100	1155819183	1870	1870	1870	1870	0
269	20250317	152000	1155819183	1870	1870	1870	1870	0
270	20250317	151900	1155819183	1870	1870	1870	1867	405
271	20250317	151800	1155062056	1871	1867	1871	1865	2051
272	20250317	151700	1151236663	1867	1873	1873	1867	7
273	20250317	151600	1151223563	1867	1873	1873	1865	376
274	20250317	151500	1150521833	1873	1873	1873	1867	2702
275	20250317	151400	1145470203	1873	1873	1873	1873	180
276	20250317	151300	1145133063	1873	1869	1873	1869	163
277	20250317	151200	1144828404	1873	1873	1874	1873	2801
278	20250317	151100	1139580601	1874	1872	1874	1868	93
279	20250317	151000	1139406443	1874	1872	1874	1872	1574
280	20250317	150900	1136459882	1872	1872	1872	1872	3
281	20250317	150800	1136454266	1873	1873	1873	1873	818
282	20250317	150700	1134922152	1873	1873	1873	1873	0
283	20250317	150600	1134922152	1873	1873	1873	1873	0
284	20250317	150500	1134922152	1873	1873	1873	1873	5
285	20250317	150400	1134912787	1874	1869	1874	1869	143
286	20250317	150300	1134645515	1882	1874	1882	1874	5273
287	20250317	150200	1124763876	1873	1873	1874	1873	5284
288	20250317	150100	1114862362	1873	1874	1874	1873	657
289	20250317	150000	1113631576	1885	1873	1885	1873	5022
290	20250317	145900	1104223208	1873	1873	1873	1869	1030
291	20250317	145800	1102298054	1873	1873	1873	1873	57
292	20250317	145700	1102191293	1873	1871	1873	1869	61
293	20250317	145600	1102077252	1873	1873	1873	1873	130
294	20250317	145500	1101833762	1873	1873	1873	1873	337
295	20250317	145400	1101202561	1873	1867	1873	1867	239
296	20250317	145300	1100756308	1867	1867	1867	1867	626
297	20250317	145200	1099587566	1867	1867	1869	1867	695
298	20250317	145100	1098289961	1869	1869	1869	1869	74
299	20250317	145000	1098151655	1869	1869	1870	1866	1125
300	20250317	144900	1096048446	1870	1870	1870	1870	0
301	20250317	144800	1096048446	1870	1870	1870	1870	98
302	20250317	144700	1095865186	1870	1870	1870	1870	1
303	20250317	144600	1095863316	1866	1866	1870	1866	43
304	20250317	144500	1095783074	1870	1866	1870	1866	79
305	20250317	144400	1095635656	1870	1870	1870	1870	50
306	20250317	144300	1095542156	1870	1870	1870	1870	13
307	20250317	144200	1095517846	1866	1866	1871	1866	4
308	20250317	144100	1095510377	1871	1871	1871	1871	0
309	20250317	144000	1095510377	1871	1865	1871	1865	188
310	20250317	143900	1095159751	1872	1872	1872	1871	3
311	20250317	143800	1095154136	1865	1867	1867	1865	4000
312	20250317	143700	1087692234	1872	1872	1872	1872	0
313	20250317	143600	1087692234	1872	1872	1872	1867	19
314	20250317	143500	1087656675	1872	1872	1872	1868	121
315	20250317	143400	1087430227	1872	1865	1872	1865	19
316	20250317	143300	1087394666	1872	1871	1872	1871	1915
317	20250317	143200	1083810404	1871	1871	1871	1871	0
318	20250317	143100	1083810404	1871	1871	1871	1871	1
319	20250317	143000	1083808533	1864	1872	1872	1864	2110
320	20250317	142900	1079872670	1866	1870	1872	1866	13210
321	20250317	142800	1055187466	1872	1872	1872	1872	156
322	20250317	142700	1054895434	1872	1870	1872	1870	200
323	20250317	142600	1054521397	1869	1869	1869	1869	1280
324	20250317	142500	1052129077	1869	1869	1869	1869	500
325	20250317	142400	1051194577	1865	1867	1869	1865	730
326	20250317	142300	1049832896	1867	1867	1867	1867	621
327	20250317	142200	1048673489	1867	1867	1867	1867	0
328	20250317	142100	1048673489	1867	1867	1867	1867	2
329	20250317	142000	1048669755	1867	1867	1867	1867	1224
330	20250317	141900	1046384547	1867	1867	1867	1867	0
331	20250317	141800	1046384547	1867	1867	1867	1867	280
332	20250317	141700	1045861787	1870	1866	1870	1866	63
333	20250317	141600	1045744225	1870	1868	1870	1868	497
334	20250317	141500	1044815825	1868	1869	1869	1868	306
335	20250317	141400	1044244216	1864	1865	1865	1864	701
336	20250317	141300	1042937540	1865	1865	1865	1865	829
337	20250317	141200	1041391455	1865	1864	1865	1864	438
338	20250317	141100	1040575021	1864	1864	1864	1863	991
339	20250317	141000	1038728671	1864	1865	1865	1864	261
340	20250317	140900	1038241926	1866	1868	1868	1866	625
341	20250317	140800	1037074898	1868	1869	1870	1868	748
342	20250317	140700	1035676961	1866	1866	1866	1866	380
343	20250317	140600	1034967881	1866	1869	1869	1866	61
344	20250317	140500	1034853878	1869	1869	1869	1869	178
345	20250317	140400	1034521196	1869	1863	1869	1863	267
346	20250317	140300	1034023280	1865	1865	1865	1865	69
347	20250317	140200	1033894595	1862	1862	1862	1862	184
348	20250317	140100	1033551987	1862	1853	1862	1853	1336
349	20250317	140000	1031068170	1853	1853	1853	1853	239
350	20250317	135900	1030625303	1853	1850	1853	1850	551
351	20250317	135800	1029605050	1848	1855	1855	1848	4263
352	20250317	135700	1021711775	1855	1861	1861	1855	4911
353	20250317	135600	1012583636	1862	1864	1864	1861	7695
354	20250317	135500	998259151	1866	1871	1871	1866	151
355	20250317	135400	997977130	1872	1872	1872	1872	0
356	20250317	135300	997977130	1872	1872	1872	1872	300
357	20250317	135200	997415530	1882	1882	1882	1882	0
358	20250317	135100	997415530	1882	1874	1882	1868	10579
359	20250317	135000	977645624	1882	1873	1882	1873	5987
360	20250317	134900	966428311	1873	1871	1873	1871	5805
361	20250317	134800	955561348	1870	1870	1870	1870	494
362	20250317	134700	954637568	1868	1868	1868	1868	941
363	20250317	134600	952879780	1863	1865	1865	1863	1625
364	20250317	134500	949851550	1868	1868	1868	1868	1
365	20250317	134400	949849682	1864	1868	1868	1864	279
366	20250317	134300	949328826	1868	1868	1868	1868	0
367	20250317	134200	949328826	1868	1868	1868	1868	50
368	20250317	134100	949235426	1868	1868	1868	1868	1
369	20250317	134000	949233558	1868	1868	1868	1864	4319
370	20250317	133900	941170830	1870	1870	1870	1868	165
371	20250317	133800	940862466	1868	1868	1868	1868	176
372	20250317	133700	940533698	1870	1870	1870	1870	3
373	20250317	133600	940528088	1870	1872	1872	1867	1081
374	20250317	133500	938507695	1868	1872	1872	1868	3915
375	20250317	133400	931179134	1872	1873	1873	1872	2862
376	20250317	133300	925818908	1872	1871	1872	1869	2061
377	20250317	133200	921960956	1872	1871	1872	1871	559
378	20250317	133100	920915010	1871	1868	1871	1868	4915
379	20250317	133000	911720312	1868	1868	1868	1868	9
380	20250317	132900	911703500	1867	1867	1867	1866	102
381	20250317	132800	911513126	1866	1868	1868	1866	1741
382	20250317	132700	908263141	1869	1869	1869	1868	1466
383	20250317	132600	905523488	1869	1869	1869	1869	134
384	20250317	132500	905273042	1869	1869	1869	1869	74
385	20250317	132400	905134736	1868	1864	1868	1864	128
386	20250317	132300	904896055	1865	1865	1865	1865	52
387	20250317	132200	904799075	1865	1865	1865	1865	0
388	20250317	132100	904799075	1865	1865	1865	1865	0
389	20250317	132000	904799075	1865	1865	1865	1865	20
390	20250317	131900	904761775	1864	1864	1865	1864	913
391	20250317	131800	903059938	1864	1865	1865	1864	262
392	20250317	131700	902571350	1868	1865	1868	1865	159
393	20250317	131600	902274755	1865	1865	1865	1865	126
394	20250317	131500	902039765	1864	1865	1865	1864	1225
395	20250317	131400	899755191	1863	1865	1865	1863	610
396	20250317	131300	898618741	1865	1865	1865	1865	4
397	20250317	131200	898611281	1861	1865	1865	1861	1898
398	20250317	131100	895075316	1865	1871	1871	1865	1428
399	20250317	131000	892411486	1865	1864	1865	1862	1418
400	20250317	130900	889769569	1864	1872	1872	1864	2811
401	20250317	130800	884519864	1872	1873	1884	1872	3606
402	20250317	130700	877768143	1884	1872	1884	1872	10420
403	20250317	130600	858256291	1872	1870	1872	1864	412
404	20250317	130500	857485775	1871	1869	1871	1869	89
405	20250317	130400	857319428	1869	1865	1869	1865	703
406	20250317	130300	856008321	1864	1864	1864	1864	50
407	20250317	130200	855915121	1864	1869	1869	1864	1995
408	20250317	130100	852194067	1868	1877	1877	1868	1529
409	20250317	130000	849335493	1877	1877	1877	1877	4
410	20250317	125900	849327985	1877	1877	1877	1877	7
411	20250317	125800	849314846	1877	1872	1877	1865	2105
412	20250317	125700	845377608	1879	1879	1879	1879	0
413	20250317	125600	845377608	1879	1879	1879	1879	7
414	20250317	125500	845364455	1879	1878	1879	1878	23
415	20250317	125400	845321260	1879	1878	1879	1878	31
416	20250317	125300	845263033	1879	1878	1879	1878	602
417	20250317	125200	844132445	1878	1878	1878	1873	180
418	20250317	125100	843794511	1879	1874	1879	1874	48
419	20250317	125000	843704435	1874	1871	1874	1868	2222
420	20250317	124900	839551321	1868	1888	1888	1850	15434
421	20250317	124800	810789111	1893	1889	1895	1872	1512
422	20250317	124700	807945329	1889	1889	1889	1889	717
423	20250317	124600	806590916	1889	1889	1889	1889	507
424	20250317	124500	805633193	1889	1891	1891	1881	8494
425	20250317	124400	789598438	1892	1898	1898	1892	1982
426	20250317	124300	785846666	1894	1900	1900	1894	2206
427	20250317	124200	781668393	1900	1900	1900	1894	6530
428	20250317	124100	769294142	1900	1897	1900	1896	1204
429	20250317	124000	767010301	1897	1900	1900	1897	61
430	20250317	123900	766894581	1900	1897	1900	1895	1333
431	20250317	123800	764367212	1900	1898	1900	1897	812
432	20250317	123700	762826545	1900	1900	1900	1900	0
433	20250317	123600	762826545	1900	1899	1900	1897	709
434	20250317	123500	761481552	1897	1900	1900	1897	2689
435	20250317	123400	756375472	1898	1907	1907	1898	743
436	20250317	123300	754965167	1907	1900	1907	1900	3797
437	20250317	123200	747750835	1900	1900	1900	1900	322
438	20250317	123100	747139035	1900	1900	1900	1897	6496
439	20250317	123000	734798153	1907	1900	1907	1900	2540
440	20250317	122900	729971684	1900	1900	1900	1898	2830
441	20250317	122800	724595286	1907	1897	1907	1897	3404
442	20250317	122700	718127890	1900	1900	1900	1897	1269
443	20250317	122600	715717471	1900	1900	1900	1898	908
444	20250317	122500	713992683	1900	1900	1900	1900	20
445	20250317	122400	713954683	1900	1913	1913	1897	3358
446	20250317	122300	707582454	1898	1900	1900	1898	6736
447	20250317	122200	694784962	1900	1900	1900	1900	44
448	20250317	122100	694701362	1899	1897	1899	1897	910
449	20250317	122000	692973290	1899	1898	1899	1895	4491
450	20250317	121900	684453728	1899	1899	1899	1899	1443
451	20250317	121800	681713471	1899	1900	1919	1899	9887
452	20250317	121700	662925740	1900	1898	1900	1898	2209
453	20250317	121600	658731626	1898	1896	1898	1896	1414
454	20250317	121500	656049091	1895	1894	1895	1894	124
455	20250317	121400	655814231	1894	1894	1896	1894	559
456	20250317	121300	654754485	1894	1900	1900	1894	2414
457	20250317	121200	650175755	1899	1900	1900	1899	210
458	20250317	121100	649776756	1900	1898	1900	1898	1294
459	20250317	121000	647318399	1898	1900	1900	1898	18
460	20250317	120900	647284231	1893	1900	1900	1893	5979
461	20250317	120800	635946401	1900	1896	1900	1896	1628
462	20250317	120700	632856116	1899	1900	1900	1896	3420
463	20250317	120600	626367392	1900	1899	1900	1899	1285
464	20250317	120500	623925942	1899	1906	1906	1895	3901
465	20250317	120400	616509288	1912	1912	1912	1912	1
466	20250317	120300	616507376	1913	1913	1913	1904	24
467	20250317	120200	616461644	1913	1913	1913	1913	24
468	20250317	120100	616415732	1914	1924	1924	1900	20095
469	20250317	120000	578185229	1924	1919	1924	1905	10001
470	20250317	115900	559129192	1925	1916	1925	1916	102
471	20250317	115800	558933668	1914	1914	1914	1914	635
472	20250317	115700	557718278	1914	1914	1914	1914	50
473	20250317	115600	557622578	1914	1914	1914	1914	0
474	20250317	115500	557622578	1914	1914	1914	1914	17
475	20250317	115400	557590040	1916	1915	1916	1904	5023
476	20250317	115300	548016992	1915	1915	1915	1915	760
477	20250317	115200	546561592	1915	1916	1916	1915	56
478	20250317	115100	546454348	1917	1917	1917	1917	58
479	20250317	115000	546343162	1917	1911	1918	1911	394
480	20250317	114900	545589908	1911	1920	1920	1906	9267
481	20250317	114800	527882466	1921	1921	1921	1916	459
482	20250317	114700	527001720	1928	1921	1928	1921	1401
483	20250317	114600	524310392	1921	1941	1941	1921	56
484	20250317	114500	524202042	1962	1922	1962	1918	2186
485	20250317	114400	519979535	1922	1922	1922	1922	30
486	20250317	114300	519921875	1922	1922	1922	1922	0
487	20250317	114200	519921875	1922	1922	1922	1922	1202
488	20250317	114100	517611631	1922	1922	1927	1922	19
489	20250317	114000	517575084	1916	1916	1916	1916	0
490	20250317	113900	517575084	1916	1916	1916	1916	1030
491	20250317	113800	515601604	1916	1917	1917	1915	1966
492	20250317	113700	511835570	1917	1924	1924	1917	2766
493	20250317	113600	506523194	1933	1933	1933	1933	0
494	20250317	113500	506523194	1933	1933	1933	1933	0
495	20250317	113400	506523194	1933	1921	1933	1921	104
496	20250317	113300	506322898	1920	1920	1920	1920	0
497	20250317	113200	506322898	1920	1921	1921	1920	1221
498	20250317	113100	503977578	1926	1923	1926	1921	491
499	20250317	113000	503033762	1927	1927	1927	1927	149
500	20250317	112900	502746639	1933	1937	1937	1915	6988
501	20250317	112800	489261347	1946	1946	1946	1946	2
502	20250317	112700	489257455	1946	1941	1946	1938	3033
503	20250317	112600	483377705	1948	1941	1948	1941	75
504	20250317	112500	483232123	1941	1949	1949	1941	5647
505	20250317	112400	472265398	1944	1949	1949	1944	1379
506	20250317	112300	469583048	1958	1958	1958	1958	41
507	20250317	112200	469502770	1958	1949	1958	1949	601
508	20250317	112100	468331412	1958	1950	1959	1947	3188
509	20250317	112000	462117905	1950	1949	1950	1949	188
510	20250317	111900	461751378	1949	1946	1949	1946	106
511	20250317	111800	461545090	1949	1945	1949	1945	34
512	20250317	111700	461478956	1949	1948	1949	1948	9
513	20250317	111600	461461417	1944	1940	1944	1940	1825
514	20250317	111500	457917669	1944	1947	1947	1941	8149
515	20250317	111400	442075728	1948	1954	1954	1948	3651
516	20250317	111300	434952378	1962	1963	1963	1954	407
517	20250317	111200	434157067	1955	1958	1964	1955	2019
518	20250317	111100	430208441	1969	1969	1969	1969	0
519	20250317	111000	430208441	1969	1958	1969	1957	1010
520	20250317	110900	428229681	1957	1969	1969	1957	2578
521	20250317	110800	423178210	1971	1962	1971	1961	961
522	20250317	110700	421291505	1970	1970	1970	1970	0
523	20250317	110600	421291505	1970	1965	1970	1965	159
524	20250317	110500	420978775	1971	1971	1971	1971	1
525	20250317	110400	420976804	1971	1971	1971	1959	1683
526	20250317	110300	417676856	1971	1966	1971	1959	1775
527	20250317	110200	414186647	1959	1972	1972	1959	2606
528	20250317	110100	409077722	1961	1972	1972	1961	1078
529	20250317	110000	406958824	1972	1963	1972	1963	500
530	20250317	105900	405976424	1963	1973	1973	1962	5546
531	20250317	105800	395070127	1969	1973	1973	1969	1430
532	20250317	105700	392249627	1968	1968	1968	1967	1764
533	20250317	105600	388778759	1974	1969	1974	1969	6135
534	20250317	105500	376678769	1969	1969	1969	1969	1866
535	20250317	105400	373004615	1972	1965	1972	1964	3838
536	20250317	105300	365462202	1972	1972	1972	1964	1502
537	20250317	105200	362512176	1963	1973	1973	1963	10651
538	20250317	105100	341497935	1973	1972	1973	1963	1544
539	20250317	105000	338458416	1973	1972	1973	1972	1151
540	20250317	104900	336187641	1973	1961	1973	1961	2075
541	20250317	104800	332094566	1973	1970	1973	1970	5001
542	20250317	104700	322229899	1959	1960	1960	1959	1111
543	20250317	104600	320052650	1962	1963	1963	1962	751
544	20250317	104500	318579137	1972	1973	1973	1962	2439
545	20250317	104400	313769339	1973	1965	1973	1965	8438
546	20250317	104300	297125745	1963	1973	1973	1960	2318
547	20250317	104200	292570073	1973	1984	1984	1965	4310
548	20250317	104100	284069107	1984	1973	1984	1973	2543
549	20250317	104000	279051757	1973	1972	1973	1968	6332
550	20250317	103900	266562598	1972	1988	1988	1972	5509
551	20250317	103800	255692927	1988	1972	1988	1972	11443
552	20250317	103700	233028027	1972	1970	1972	1970	3811
553	20250317	103600	225517494	1970	1970	1970	1970	0
554	20250317	103500	225517494	1970	1970	1970	1970	6
555	20250317	103400	225505674	1969	1969	1971	1969	1205
556	20250317	103300	223131985	1969	1970	1970	1950	672
557	20250317	103200	221809733	1970	1973	1988	1963	2774
558	20250317	103100	216337490	1973	1972	1973	1964	10036
559	20250317	103000	196565515	1980	1980	1980	1980	0
560	20250317	102900	196565515	1980	1978	1980	1978	11
561	20250317	102800	196543755	1977	1968	1977	1968	7958
562	20250317	102700	180863954	1965	1965	1965	1965	18
563	20250317	102600	180828584	1965	1959	1969	1959	1396
564	20250317	102500	178084782	1958	1958	1958	1958	204
565	20250317	102400	177685350	1958	1956	1958	1956	11
566	20250317	102300	177663826	1958	1957	1958	1957	501
567	20250317	102200	176683073	1956	1956	1956	1956	336
568	20250317	102100	176025857	1956	1955	1956	1955	414
569	20250317	102000	175216484	1948	1948	1948	1943	1501
570	20250317	101900	172298352	1956	1956	1956	1956	72
571	20250317	101800	172157520	1956	1952	1956	1952	2080
572	20250317	101700	168094150	1952	1952	1952	1941	395
573	20250317	101600	167326301	1941	1942	1942	1941	510
574	20250317	101500	166336033	1952	1952	1952	1952	31
575	20250317	101400	166275521	1953	1953	1953	1953	237
576	20250317	101300	165812660	1953	1953	1953	1953	50
577	20250317	101200	165715010	1954	1954	1954	1954	300
578	20250317	101100	165128810	1953	1949	1953	1949	505
579	20250317	101000	164144553	1941	1951	1951	1941	2032
580	20250317	100900	160198904	1951	1951	1951	1951	8
581	20250317	100800	160183296	1951	1944	1951	1943	388
582	20250317	100700	159429373	1944	1948	1948	1943	150
583	20250317	100600	159137853	1954	1954	1954	1954	2
584	20250317	100500	159133945	1954	1954	1954	1954	7
585	20250317	100400	159120267	1954	1942	1954	1942	230
586	20250317	100300	158673247	1942	1953	1953	1942	590
587	20250317	100200	157521549	1953	1953	1953	1953	20
588	20250317	100100	157482489	1954	1954	1954	1954	3
589	20250317	100000	157476627	1954	1945	1954	1944	743
590	20250317	095900	156029684	1954	1946	1954	1945	1093
591	20250317	095800	153902366	1959	1947	1959	1947	528
592	20250317	095700	152871950	1947	1968	1968	1947	533
593	20250317	095600	151833373	1951	1951	1951	1951	156
594	20250317	095500	151529017	1951	1951	1951	1950	506
595	20250317	095400	150541812	1969	1969	1969	1969	300
596	20250317	095300	149951112	1969	1962	1969	1962	1780
597	20250317	095200	146448491	1964	1964	1964	1964	0
598	20250317	095100	146448491	1964	1964	1964	1964	0
599	20250317	095000	146448491	1964	1955	1964	1955	1032
600	20250317	094900	144430730	1945	1945	1945	1945	0
601	20250317	094800	144430730	1945	1945	1945	1945	0
602	20250317	094700	144430730	1945	1945	1945	1945	862
603	20250317	094600	142754140	1945	1946	1946	1938	6633
604	20250317	094500	129854350	1945	1945	1945	1945	0
605	20250317	094400	129854350	1945	1957	1957	1945	1361
606	20250317	094300	127199193	1962	1962	1962	1962	200
607	20250317	094200	126806793	1961	1960	1961	1960	183
608	20250317	094100	126447961	1959	1943	1959	1943	3301
609	20250317	094000	120008573	1945	1943	1945	1932	7643
610	20250317	093900	105183582	1944	1944	1944	1940	1709
611	20250317	093800	101867770	1939	1945	1945	1939	3826
612	20250317	093700	94432477	1945	1948	1949	1945	4001
613	20250317	093600	86644665	1949	1953	1962	1949	3243
614	20250317	093500	80317095	1954	1957	1957	1954	3422
615	20250317	093400	73625913	1970	1970	1970	1970	6
616	20250317	093300	73614093	1965	1965	1965	1965	0
617	20250317	093200	73614093	1965	1965	1965	1965	0
618	20250317	093100	73614093	1965	1965	1965	1965	0
619	20250317	093000	73614093	1965	1965	1965	1952	2535
620	20250317	092900	68652750	1977	1974	1977	1974	500
621	20250317	092800	67664481	1974	1974	1974	1974	300
622	20250317	092700	67072281	1974	1974	1974	1974	0
623	20250317	092600	67072281	1974	1971	1977	1956	1633
624	20250317	092500	63872633	1989	1979	1989	1971	2065
625	20250317	092400	59787848	1989	1973	1990	1973	649
626	20250317	092300	58506035	1973	1966	1974	1966	108
627	20250317	092200	58293650	1974	1968	1974	1968	2029
628	20250317	092100	54295838	1968	1968	1968	1968	231
629	20250317	092000	53841230	1968	1968	1968	1968	265
630	20250317	091900	53319710	1952	1952	1952	1952	1
631	20250317	091800	53317758	1969	1969	1969	1969	158
632	20250317	091700	53006656	1968	1968	1968	1968	21
633	20250317	091600	52965328	1968	1951	1968	1950	1230
634	20250317	091500	50566094	1969	1969	1969	1969	0
635	20250317	091400	50566094	1969	1969	1969	1969	0
636	20250317	091300	50566094	1969	1969	1969	1969	2
637	20250317	091200	50562156	1955	1965	1969	1955	2741
638	20250317	091100	45179386	1964	1953	1964	1949	2461
639	20250317	091000	40377030	1952	1952	1964	1952	1766
640	20250317	090900	36919522	1953	1964	1964	1952	161
641	20250317	090800	36604573	1960	1965	1965	1960	163
642	20250317	090700	36285028	1965	1965	1965	1965	50
643	20250317	090600	36186778	1965	1962	1965	1962	2
644	20250317	090500	36182851	1959	1945	1959	1943	1992
645	20250317	090400	32289541	1945	1945	1956	1945	1185
646	20250317	090300	29977335	1932	1932	1932	1932	0
647	20250317	090200	29977335	1932	1968	1968	1932	6035
648	20250317	090100	18194868	1977	1986	1987	1968	5007
649	20250317	090000	8313598	1986	2000	2030	1973	4187