KissMeData/090710/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	200200	6114076322	1947	1947	1947	1947	15220
3	20250326	200100	6114076322	1947	1947	1947	1947	0
4	20250326	200000	6114076322	1947	1947	1947	1947	0
5	20250326	195900	6114076322	1947	1947	1947	1947	0
6	20250326	195800	6114076322	1947	1947	1947	1947	0
7	20250326	195700	6114076322	1947	1947	1947	1947	0
8	20250326	195600	6114076322	1947	1947	1947	1947	0
9	20250326	195500	6114076322	1947	1947	1947	1947	0
10	20250326	195400	6114076322	1947	1947	1947	1947	0
11	20250326	195300	6114076322	1947	1947	1947	1947	0
12	20250326	195200	6114076322	1947	1947	1947	1947	0
13	20250326	195100	6114076322	1947	1947	1947	1947	0
14	20250326	195000	6114076322	1947	1947	1947	1947	0
15	20250326	194900	6114076322	1947	1947	1947	1947	0
16	20250326	194800	6114076322	1947	1947	1947	1947	0
17	20250326	194700	6114076322	1947	1947	1947	1947	0
18	20250326	194600	6114076322	1947	1947	1947	1947	0
19	20250326	194500	6114076322	1947	1947	1947	1947	0
20	20250326	194400	6114076322	1947	1947	1947	1947	0
21	20250326	194300	6114076322	1947	1947	1947	1947	0
22	20250326	194200	6114076322	1947	1947	1947	1947	0
23	20250326	194100	6114076322	1947	1947	1947	1947	0
24	20250326	194000	6114076322	1947	1947	1947	1947	0
25	20250326	193900	6114076322	1947	1947	1947	1947	0
26	20250326	193800	6114076322	1947	1947	1947	1947	0
27	20250326	193700	6114076322	1947	1947	1947	1947	0
28	20250326	193600	6114076322	1947	1947	1947	1947	0
29	20250326	193500	6114076322	1947	1947	1947	1947	0
30	20250326	193400	6114076322	1947	1947	1947	1947	0
31	20250326	193300	6114076322	1947	1947	1947	1947	0
32	20250326	193200	6114076322	1947	1947	1947	1947	15220
33	20250326	193100	6114076322	1947	1947	1947	1947	0
34	20250326	193000	6114076322	1947	1947	1947	1947	0
35	20250326	192900	6114076322	1947	1947	1947	1947	0
36	20250326	192800	6114076322	1947	1947	1947	1947	0
37	20250326	192700	6114076322	1947	1947	1947	1947	0
38	20250326	192600	6114076322	1947	1947	1947	1947	0
39	20250326	192500	6114076322	1947	1947	1947	1947	0
40	20250326	192400	6114076322	1947	1947	1947	1947	0
41	20250326	192300	6114076322	1947	1947	1947	1947	0
42	20250326	192200	6114076322	1947	1947	1947	1947	0
43	20250326	192100	6114076322	1947	1947	1947	1947	0
44	20250326	192000	6114076322	1947	1947	1947	1947	0
45	20250326	191900	6114076322	1947	1947	1947	1947	0
46	20250326	191800	6114076322	1947	1947	1947	1947	0
47	20250326	191700	6114076322	1947	1947	1947	1947	0
48	20250326	191600	6114076322	1947	1947	1947	1947	0
49	20250326	191500	6114076322	1947	1947	1947	1947	0
50	20250326	191400	6114076322	1947	1947	1947	1947	0
51	20250326	191300	6114076322	1947	1947	1947	1947	0
52	20250326	191200	6114076322	1947	1947	1947	1947	0
53	20250326	191100	6114076322	1947	1947	1947	1947	0
54	20250326	191000	6114076322	1947	1947	1947	1947	0
55	20250326	190900	6114076322	1947	1947	1947	1947	0
56	20250326	190800	6114076322	1947	1947	1947	1947	0
57	20250326	190700	6114076322	1947	1947	1947	1947	0
58	20250326	190600	6114076322	1947	1947	1947	1947	0
59	20250326	190500	6114076322	1947	1947	1947	1947	0
60	20250326	190400	6114076322	1947	1947	1947	1947	0
61	20250326	190300	6114076322	1947	1947	1947	1947	0
62	20250326	190200	6114076322	1947	1947	1947	1947	15220
63	20250326	190100	6114076322	1947	1947	1947	1947	0
64	20250326	190000	6114076322	1947	1947	1947	1947	0
65	20250326	185900	6114076322	1947	1947	1947	1947	0
66	20250326	185800	6114076322	1947	1947	1947	1947	0
67	20250326	185700	6114076322	1947	1947	1947	1947	0
68	20250326	185600	6114076322	1947	1947	1947	1947	0
69	20250326	185500	6114076322	1947	1947	1947	1947	0
70	20250326	185400	6114076322	1947	1947	1947	1947	0
71	20250326	185300	6114076322	1947	1947	1947	1947	0
72	20250326	185200	6114076322	1947	1947	1947	1947	0
73	20250326	185100	6114076322	1947	1947	1947	1947	0
74	20250326	185000	6114076322	1947	1947	1947	1947	0
75	20250326	184900	6114076322	1947	1947	1947	1947	0
76	20250326	184800	6114076322	1947	1947	1947	1947	0
77	20250326	184700	6114076322	1947	1947	1947	1947	0
78	20250326	184600	6114076322	1947	1947	1947	1947	0
79	20250326	184500	6114076322	1947	1947	1947	1947	0
80	20250326	184400	6114076322	1947	1947	1947	1947	0
81	20250326	184300	6114076322	1947	1947	1947	1947	0
82	20250326	184200	6114076322	1947	1947	1947	1947	0
83	20250326	184100	6114076322	1947	1947	1947	1947	0
84	20250326	184000	6114076322	1947	1947	1947	1947	0
85	20250326	183900	6114076322	1947	1947	1947	1947	0
86	20250326	183800	6114076322	1947	1947	1947	1947	0
87	20250326	183700	6114076322	1947	1947	1947	1947	0
88	20250326	183600	6114076322	1947	1947	1947	1947	0
89	20250326	183500	6114076322	1947	1947	1947	1947	0
90	20250326	183400	6114076322	1947	1947	1947	1947	0
91	20250326	183300	6114076322	1947	1947	1947	1947	0
92	20250326	183200	6114076322	1947	1947	1947	1947	15220
93	20250326	183100	6114076322	1947	1947	1947	1947	0
94	20250326	183000	6114076322	1947	1947	1947	1947	0
95	20250326	182900	6114076322	1947	1947	1947	1947	0
96	20250326	182800	6114076322	1947	1947	1947	1947	0
97	20250326	182700	6114076322	1947	1947	1947	1947	0
98	20250326	182600	6114076322	1947	1947	1947	1947	0
99	20250326	182500	6114076322	1947	1947	1947	1947	0
100	20250326	182400	6114076322	1947	1947	1947	1947	0
101	20250326	182300	6114076322	1947	1947	1947	1947	0
102	20250326	182200	6114076322	1947	1947	1947	1947	0
103	20250326	182100	6114076322	1947	1947	1947	1947	0
104	20250326	182000	6114076322	1947	1947	1947	1947	0
105	20250326	181900	6114076322	1947	1947	1947	1947	0
106	20250326	181800	6114076322	1947	1947	1947	1947	0
107	20250326	181700	6114076322	1947	1947	1947	1947	0
108	20250326	181600	6114076322	1947	1947	1947	1947	0
109	20250326	181500	6114076322	1947	1947	1947	1947	0
110	20250326	181400	6114076322	1947	1947	1947	1947	0
111	20250326	181300	6114076322	1947	1947	1947	1947	0
112	20250326	181200	6114076322	1947	1947	1947	1947	0
113	20250326	181100	6114076322	1947	1947	1947	1947	0
114	20250326	181000	6114076322	1947	1947	1947	1947	0
115	20250326	180900	6114076322	1947	1947	1947	1947	0
116	20250326	180800	6114076322	1947	1947	1947	1947	0
117	20250326	180700	6114076322	1947	1947	1947	1947	0
118	20250326	180600	6114076322	1947	1947	1947	1947	0
119	20250326	180500	6114076322	1947	1947	1947	1947	0
120	20250326	180400	6114076322	1947	1947	1947	1947	0
121	20250326	180300	6114076322	1947	1947	1947	1947	0
122	20250326	180200	6114076322	1947	1947	1947	1947	15220
123	20250326	180100	6114076322	1947	1947	1947	1947	0
124	20250326	180000	6114076322	1947	1947	1947	1947	0
125	20250326	175900	6114076322	1947	1947	1947	1947	0
126	20250326	175800	6114076322	1947	1947	1947	1947	0
127	20250326	175700	6114076322	1947	1947	1947	1947	0
128	20250326	175600	6114076322	1947	1947	1947	1947	0
129	20250326	175500	6114076322	1947	1947	1947	1947	0
130	20250326	175400	6114076322	1947	1947	1947	1947	0
131	20250326	175300	6114076322	1947	1947	1947	1947	0
132	20250326	175200	6114076322	1947	1947	1947	1947	0
133	20250326	175100	6114076322	1947	1947	1947	1947	0
134	20250326	175000	6114076322	1947	1947	1947	1947	0
135	20250326	174900	6114076322	1947	1947	1947	1947	0
136	20250326	174800	6114076322	1947	1947	1947	1947	0
137	20250326	174700	6114076322	1947	1947	1947	1947	0
138	20250326	174600	6114076322	1947	1947	1947	1947	0
139	20250326	174500	6114076322	1947	1947	1947	1947	0
140	20250326	174400	6114076322	1947	1947	1947	1947	0
141	20250326	174300	6114076322	1947	1947	1947	1947	0
142	20250326	174200	6114076322	1947	1947	1947	1947	0
143	20250326	174100	6114076322	1947	1947	1947	1947	0
144	20250326	174000	6114076322	1947	1947	1947	1947	0
145	20250326	173900	6114076322	1947	1947	1947	1947	0
146	20250326	173800	6114076322	1947	1947	1947	1947	0
147	20250326	173700	6114076322	1947	1947	1947	1947	0
148	20250326	173600	6114076322	1947	1947	1947	1947	0
149	20250326	173500	6114076322	1947	1947	1947	1947	0
150	20250326	173400	6114076322	1947	1947	1947	1947	0
151	20250326	173300	6114076322	1947	1947	1947	1947	0
152	20250326	173200	6114076322	1947	1947	1947	1947	15220
153	20250326	173100	6114076322	1947	1947	1947	1947	0
154	20250326	173000	6114076322	1947	1947	1947	1947	0
155	20250326	172900	6114076322	1947	1947	1947	1947	0
156	20250326	172800	6114076322	1947	1947	1947	1947	0
157	20250326	172700	6114076322	1947	1947	1947	1947	0
158	20250326	172600	6114076322	1947	1947	1947	1947	0
159	20250326	172500	6114076322	1947	1947	1947	1947	0
160	20250326	172400	6114076322	1947	1947	1947	1947	0
161	20250326	172300	6114076322	1947	1947	1947	1947	0
162	20250326	172200	6114076322	1947	1947	1947	1947	0
163	20250326	172100	6114076322	1947	1947	1947	1947	0
164	20250326	172000	6114076322	1947	1947	1947	1947	0
165	20250326	171900	6114076322	1947	1947	1947	1947	0
166	20250326	171800	6114076322	1947	1947	1947	1947	0
167	20250326	171700	6114076322	1947	1947	1947	1947	0
168	20250326	171600	6114076322	1947	1947	1947	1947	0
169	20250326	171500	6114076322	1947	1947	1947	1947	0
170	20250326	171400	6114076322	1947	1947	1947	1947	0
171	20250326	171300	6114076322	1947	1947	1947	1947	0
172	20250326	171200	6114076322	1947	1947	1947	1947	0
173	20250326	171100	6114076322	1947	1947	1947	1947	0
174	20250326	171000	6114076322	1947	1947	1947	1947	0
175	20250326	170900	6114076322	1947	1947	1947	1947	0
176	20250326	170800	6114076322	1947	1947	1947	1947	0
177	20250326	170700	6114076322	1947	1947	1947	1947	0
178	20250326	170600	6114076322	1947	1947	1947	1947	0
179	20250326	170500	6114076322	1947	1947	1947	1947	0
180	20250326	170400	6114076322	1947	1947	1947	1947	0
181	20250326	170300	6114076322	1947	1947	1947	1947	0
182	20250326	170200	6114076322	1947	1947	1947	1947	15220
183	20250326	170100	6114076322	1947	1947	1947	1947	0
184	20250326	170000	6114076322	1947	1947	1947	1947	0
185	20250326	165900	6114076322	1947	1947	1947	1947	0
186	20250326	165800	6114076322	1947	1947	1947	1947	0
187	20250326	165700	6114076322	1947	1947	1947	1947	0
188	20250326	165600	6114076322	1947	1947	1947	1947	0
189	20250326	165500	6114076322	1947	1947	1947	1947	0
190	20250326	165400	6114076322	1947	1947	1947	1947	0
191	20250326	165300	6114076322	1947	1947	1947	1947	0
192	20250326	165200	6114076322	1947	1947	1947	1947	0
193	20250326	165100	6114076322	1947	1947	1947	1947	0
194	20250326	165000	6114076322	1947	1947	1947	1947	0
195	20250326	164900	6114076322	1947	1947	1947	1947	0
196	20250326	164800	6114076322	1947	1947	1947	1947	0
197	20250326	164700	6114076322	1947	1947	1947	1947	0
198	20250326	164600	6114076322	1947	1947	1947	1947	0
199	20250326	164500	6114076322	1947	1947	1947	1947	0
200	20250326	164400	6114076322	1947	1947	1947	1947	0
201	20250326	164300	6114076322	1947	1947	1947	1947	0
202	20250326	164200	6114076322	1947	1947	1947	1947	0
203	20250326	164100	6114076322	1947	1947	1947	1947	0
204	20250326	164000	6114076322	1947	1947	1947	1947	0
205	20250326	163900	6114076322	1947	1947	1947	1947	0
206	20250326	163800	6114076322	1947	1947	1947	1947	0
207	20250326	163700	6114076322	1947	1947	1947	1947	0
208	20250326	163600	6114076322	1947	1947	1947	1947	0
209	20250326	163500	6114076322	1947	1947	1947	1947	0
210	20250326	163400	6114076322	1947	1947	1947	1947	0
211	20250326	163300	6114076322	1947	1947	1947	1947	0
212	20250326	163200	6114076322	1947	1947	1947	1947	15220
213	20250326	163100	6114076322	1947	1947	1947	1947	0
214	20250326	163000	6114076322	1947	1947	1947	1947	0
215	20250326	162900	6114076322	1947	1947	1947	1947	0
216	20250326	162800	6114076322	1947	1947	1947	1947	0
217	20250326	162700	6114076322	1947	1947	1947	1947	0
218	20250326	162600	6114076322	1947	1947	1947	1947	0
219	20250326	162500	6114076322	1947	1947	1947	1947	0
220	20250326	162400	6114076322	1947	1947	1947	1947	0
221	20250326	162300	6114076322	1947	1947	1947	1947	0
222	20250326	162200	6114076322	1947	1947	1947	1947	0
223	20250326	162100	6114076322	1947	1947	1947	1947	0
224	20250326	162000	6114076322	1947	1947	1947	1947	0
225	20250326	161900	6114076322	1947	1947	1947	1947	0
226	20250326	161800	6114076322	1947	1947	1947	1947	0
227	20250326	161700	6114076322	1947	1947	1947	1947	0
228	20250326	161600	6114076322	1947	1947	1947	1947	0
229	20250326	161500	6114076322	1947	1947	1947	1947	0
230	20250326	161400	6114076322	1947	1947	1947	1947	0
231	20250326	161300	6114076322	1947	1947	1947	1947	0
232	20250326	161200	6114076322	1947	1947	1947	1947	0
233	20250326	161100	6114076322	1947	1947	1947	1947	0
234	20250326	161000	6114076322	1947	1947	1947	1947	0
235	20250326	160900	6114076322	1947	1947	1947	1947	0
236	20250326	160800	6114076322	1947	1947	1947	1947	0
237	20250326	160700	6114076322	1947	1947	1947	1947	0
238	20250326	160600	6114076322	1947	1947	1947	1947	0
239	20250326	160500	6114076322	1947	1947	1947	1947	0
240	20250326	160400	6114076322	1947	1947	1947	1947	0
241	20250326	160300	6114076322	1947	1947	1947	1947	0
242	20250326	160200	6114076322	1947	1947	1947	1947	15220
243	20250326	160100	6114076322	1947	1947	1947	1947	0
244	20250326	160000	6114076322	1947	1947	1947	1947	0
245	20250326	155900	6114076322	1947	1947	1947	1947	0
246	20250326	155800	6114076322	1947	1947	1947	1947	0
247	20250326	155700	6114076322	1947	1947	1947	1947	0
248	20250326	155600	6114076322	1947	1947	1947	1947	0
249	20250326	155500	6114076322	1947	1947	1947	1947	0
250	20250326	155400	6114076322	1947	1947	1947	1947	0
251	20250326	155300	6114076322	1947	1947	1947	1947	0
252	20250326	155200	6114076322	1947	1947	1947	1947	0
253	20250326	155100	6114076322	1947	1947	1947	1947	0
254	20250326	155000	6114076322	1947	1947	1947	1947	0
255	20250326	154900	6114076322	1947	1947	1947	1947	0
256	20250326	154800	6114076322	1947	1947	1947	1947	0
257	20250326	154700	6114076322	1947	1947	1947	1947	0
258	20250326	154600	6114076322	1947	1947	1947	1947	0
259	20250326	154500	6114076322	1947	1947	1947	1947	0
260	20250326	154400	6114076322	1947	1947	1947	1947	0
261	20250326	154300	6114076322	1947	1947	1947	1947	0
262	20250326	154200	6114076322	1947	1947	1947	1947	0
263	20250326	154100	6114076322	1947	1947	1947	1947	0
264	20250326	154000	6114076322	1947	1947	1947	1947	0
265	20250326	153900	6114076322	1947	1947	1947	1947	0
266	20250326	153800	6114076322	1947	1947	1947	1947	0
267	20250326	153700	6114076322	1947	1947	1947	1947	0
268	20250326	153600	6114076322	1947	1947	1947	1947	0
269	20250326	153500	6114076322	1947	1947	1947	1947	0
270	20250326	153400	6114076322	1947	1947	1947	1947	0
271	20250326	153300	6114076322	1947	1947	1947	1947	0
272	20250326	153200	6114076322	1947	1947	1947	1947	15220
273	20250326	153100	6114076322	1947	1947	1947	1947	0
274	20250326	153000	6114076322	1947	1947	1947	1947	15220
275	20250326	152900	6084442982	1947	1947	1947	1947	0
276	20250326	152800	6084442982	1947	1947	1947	1947	0
277	20250326	152700	6084442982	1947	1947	1947	1947	0
278	20250326	152600	6084442982	1947	1947	1947	1947	0
279	20250326	152500	6084442982	1947	1947	1947	1947	0
280	20250326	152400	6084442982	1947	1947	1947	1947	0
281	20250326	152300	6084442982	1947	1947	1947	1947	0
282	20250326	152200	6084442982	1947	1947	1947	1947	0
283	20250326	152100	6084442982	1947	1947	1947	1947	0
284	20250326	152000	6084442982	1947	1947	1947	1947	0
285	20250326	151900	6084442982	1947	1945	1949	1944	10577
286	20250326	151800	6063869926	1945	1943	1945	1943	2213
287	20250326	151700	6059566813	1943	1943	1945	1943	9444
288	20250326	151600	6041213037	1943	1944	1945	1943	9165
289	20250326	151500	6023396974	1945	1944	1945	1944	5235
290	20250326	151400	6013219128	1944	1945	1945	1944	4044
291	20250326	151300	6005355629	1945	1945	1945	1943	226
292	20250326	151200	6004916158	1943	1942	1943	1942	6629
293	20250326	151100	5992037048	1942	1942	1942	1940	12775
294	20250326	151000	5967244942	1942	1942	1942	1941	5992
295	20250326	150900	5955608530	1942	1941	1942	1940	9694
296	20250326	150800	5936794809	1941	1940	1941	1940	2271
297	20250326	150700	5932386936	1940	1940	1941	1940	2206
298	20250326	150600	5928107291	1940	1941	1941	1940	1349
299	20250326	150500	5925489658	1941	1942	1942	1940	6033
300	20250326	150400	5913784894	1942	1942	1942	1940	7460
301	20250326	150300	5899305416	1941	1941	1942	1940	3363
302	20250326	150200	5892780129	1941	1941	1942	1941	1535
303	20250326	150100	5889800627	1941	1941	1941	1940	1939
304	20250326	150000	5886037830	1941	1941	1941	1941	1148
305	20250326	145900	5883809562	1940	1941	1941	1940	2278
306	20250326	145800	5879388915	1940	1942	1942	1940	3111
307	20250326	145700	5873350386	1942	1941	1942	1940	2312
308	20250326	145600	5868864165	1941	1941	1942	1940	1697
309	20250326	145500	5865569837	1941	1940	1941	1940	2007
310	20250326	145400	5861674945	1941	1941	1941	1940	3327
311	20250326	145300	5855218904	1940	1940	1940	1939	2495
312	20250326	145200	5850380869	1939	1940	1940	1939	4073
313	20250326	145100	5842480371	1939	1940	1941	1939	10560
314	20250326	145000	5822002075	1940	1940	1941	1939	4264
315	20250326	144900	5813730437	1939	1942	1942	1939	9343
316	20250326	144800	5795607423	1941	1940	1941	1939	1345
317	20250326	144700	5792997204	1940	1939	1940	1939	466
318	20250326	144600	5792093481	1939	1939	1940	1938	3607
319	20250326	144500	5785099547	1939	1940	1940	1939	2225
320	20250326	144400	5780785060	1939	1939	1940	1939	4115
321	20250326	144300	5772804916	1939	1939	1940	1939	531
322	20250326	144200	5771775108	1938	1940	1940	1938	9351
323	20250326	144100	5753643932	1940	1941	1941	1940	17792
324	20250326	144000	5719127444	1940	1941	1941	1940	2559
325	20250326	143900	5714160603	1941	1942	1942	1941	4346
326	20250326	143800	5705721687	1942	1942	1942	1940	55373
327	20250326	143700	5598274799	1943	1942	1943	1942	4551
328	20250326	143600	5589434600	1942	1942	1943	1942	4253
329	20250326	143500	5581174274	1942	1943	1943	1942	1531
330	20250326	143400	5578199748	1943	1942	1943	1942	1626
331	20250326	143300	5575041987	1942	1942	1943	1941	2080
332	20250326	143200	5571004531	1941	1942	1943	1941	9310
333	20250326	143100	5552923444	1941	1942	1942	1941	7720
334	20250326	143000	5537936778	1942	1942	1942	1942	7825
335	20250326	142900	5522740628	1942	1942	1942	1941	2619
336	20250326	142800	5517654540	1942	1942	1942	1941	3675
337	20250326	142700	5510520113	1943	1942	1943	1941	1765
338	20250326	142600	5507092641	1942	1942	1942	1941	5266
339	20250326	142500	5496867194	1942	1943	1943	1942	3447
340	20250326	142400	5490173015	1943	1943	1943	1942	4251
341	20250326	142300	5481916219	1942	1943	1944	1942	5114
342	20250326	142200	5471982149	1943	1944	1944	1943	676
343	20250326	142100	5470668321	1943	1944	1945	1943	1078
344	20250326	142000	5468572755	1943	1943	1944	1943	4390
345	20250326	141900	5460039975	1942	1943	1943	1942	1665
346	20250326	141800	5456805003	1942	1942	1943	1942	1169
347	20250326	141700	5454534754	1943	1943	1945	1942	1814
348	20250326	141600	5451011130	1943	1943	1943	1941	3876
349	20250326	141500	5443486091	1943	1942	1943	1941	11607
350	20250326	141400	5420955396	1942	1945	1945	1942	17285
351	20250326	141300	5387379602	1943	1943	1945	1943	3390
352	20250326	141200	5380790254	1945	1943	1946	1943	2864
353	20250326	141100	5375220088	1943	1945	1945	1943	10438
354	20250326	141000	5354937451	1943	1944	1944	1943	14745
355	20250326	140900	5326278077	1944	1945	1945	1944	10002
356	20250326	140800	5306833769	1945	1946	1946	1945	2404
357	20250326	140700	5302157620	1946	1945	1946	1945	7672
358	20250326	140600	5287233799	1944	1945	1945	1944	7546
359	20250326	140500	5272559366	1947	1944	1947	1944	3611
360	20250326	140400	5265539576	1944	1945	1946	1944	597
361	20250326	140300	5264378535	1945	1945	1945	1944	6333
362	20250326	140200	5252065622	1945	1946	1946	1944	1641
363	20250326	140100	5248874071	1945	1945	1946	1945	2807
364	20250326	140000	5243413056	1945	1946	1946	1944	4109
365	20250326	135900	5235423578	1947	1946	1947	1945	2393
366	20250326	135800	5230768600	1946	1944	1947	1944	2090
367	20250326	135700	5226701544	1944	1944	1944	1943	2585
368	20250326	135600	5221676353	1944	1943	1944	1943	10922
369	20250326	135500	5200446351	1943	1944	1944	1943	1419
370	20250326	135400	5197688991	1944	1944	1944	1944	2331
371	20250326	135300	5193157527	1944	1943	1944	1943	2613
372	20250326	135200	5188077977	1944	1944	1944	1943	4699
373	20250326	135100	5178944669	1943	1944	1944	1943	4356
374	20250326	135000	5170478913	1944	1944	1944	1944	490
375	20250326	134900	5169526353	1944	1944	1944	1943	3059
376	20250326	134800	5163579707	1944	1944	1945	1944	6563
377	20250326	134700	5150821145	1945	1946	1946	1945	7992
378	20250326	134600	5135275866	1946	1946	1946	1945	6059
379	20250326	134500	5123485885	1947	1948	1948	1947	9389
380	20250326	134400	5105202973	1948	1948	1948	1948	741
381	20250326	134300	5103759505	1948	1950	1950	1948	3134
382	20250326	134200	5097653409	1950	1949	1950	1949	9434
383	20250326	134100	5079264193	1950	1950	1950	1950	2742
384	20250326	134000	5073917293	1950	1950	1952	1949	23889
385	20250326	133900	5027334095	1950	1951	1952	1950	6311
386	20250326	133800	5015027423	1951	1952	1952	1951	1165
387	20250326	133700	5012754404	1952	1951	1952	1951	684
388	20250326	133600	5011419845	1951	1951	1951	1951	6218
389	20250326	133500	4999288527	1951	1951	1952	1951	5113
390	20250326	133400	4989312744	1952	1953	1954	1951	3057
391	20250326	133300	4983342491	1953	1955	1956	1953	10826
392	20250326	133200	4962171975	1951	1956	1956	1951	24544
393	20250326	133100	4914233627	1955	1956	1956	1955	492
394	20250326	133000	4913271531	1956	1957	1957	1955	322
395	20250326	132900	4912641686	1958	1956	1958	1956	561
396	20250326	132800	4911544318	1955	1954	1956	1954	2608
397	20250326	132700	4906446297	1954	1955	1955	1954	4502
398	20250326	132600	4897646679	1955	1956	1956	1955	1167
399	20250326	132500	4895364413	1956	1955	1956	1954	3720
400	20250326	132400	4888093392	1954	1954	1954	1954	900
401	20250326	132300	4886334792	1954	1954	1955	1954	3471
402	20250326	132200	4879551480	1954	1956	1956	1954	2338
403	20250326	132100	4874980782	1956	1955	1956	1955	17799
404	20250326	132000	4840183729	1955	1956	1956	1955	2583
405	20250326	131900	4835132873	1956	1957	1957	1956	5153
406	20250326	131800	4825052658	1957	1958	1958	1957	636
407	20250326	131700	4823807722	1959	1959	1959	1958	3827
408	20250326	131600	4816310650	1959	1957	1959	1957	3360
409	20250326	131500	4809733047	1957	1957	1957	1956	1322
410	20250326	131400	4807145913	1957	1958	1958	1957	1244
411	20250326	131300	4804711374	1958	1958	1960	1958	1090
412	20250326	131200	4802576908	1958	1956	1958	1956	4921
413	20250326	131100	4792948418	1956	1957	1957	1956	1420
414	20250326	131000	4790169894	1955	1957	1958	1955	3963
415	20250326	130900	4782419416	1957	1960	1960	1957	2196
416	20250326	130800	4778120192	1960	1961	1961	1959	1131
417	20250326	130700	4775903608	1961	1962	1962	1961	2522
418	20250326	130600	4770956870	1962	1962	1962	1961	447
419	20250326	130500	4770079866	1961	1962	1962	1961	1762
420	20250326	130400	4766624046	1962	1962	1962	1961	2803
421	20250326	130300	4761125610	1962	1961	1962	1961	4422
422	20250326	130200	4752452943	1961	1961	1961	1959	3252
423	20250326	130100	4746076981	1961	1959	1962	1958	3398
424	20250326	130000	4739417237	1959	1958	1959	1958	1460
425	20250326	125900	4736558444	1958	1959	1959	1958	717
426	20250326	125800	4735154454	1959	1958	1960	1958	2542
427	20250326	125700	4730172587	1960	1959	1960	1958	4513
428	20250326	125600	4721331451	1959	1959	1959	1959	1125
429	20250326	125500	4719127576	1959	1958	1959	1958	3896
430	20250326	125400	4711499130	1957	1957	1958	1956	2815
431	20250326	125300	4705989681	1956	1954	1957	1953	2213
432	20250326	125200	4701661989	1956	1954	1956	1954	944
433	20250326	125100	4699817367	1954	1953	1955	1953	2811
434	20250326	125000	4694326343	1953	1954	1954	1953	5694
435	20250326	124900	4683205456	1954	1953	1954	1952	21992
436	20250326	124800	4640256304	1953	1954	1954	1952	1667
437	20250326	124700	4637000248	1954	1953	1954	1953	4982
438	20250326	124600	4627270242	1953	1955	1956	1953	1578
439	20250326	124500	4624185659	1955	1956	1956	1955	4069
440	20250326	124400	4616230758	1956	1956	1956	1955	684
441	20250326	124300	4614892904	1956	1953	1956	1953	293
442	20250326	124200	4614320247	1953	1953	1956	1953	211
443	20250326	124100	4613908161	1953	1954	1954	1952	4385
444	20250326	124000	4605344637	1954	1955	1955	1954	3026
445	20250326	123900	4599430736	1955	1955	1955	1954	718
446	20250326	123800	4598027188	1955	1955	1955	1954	2349
447	20250326	123700	4593436212	1955	1956	1958	1955	5325
448	20250326	123600	4583020507	1956	1958	1958	1956	314
449	20250326	123500	4582406208	1958	1958	1958	1956	495
450	20250326	123400	4581437301	1956	1956	1956	1955	3514
451	20250326	123300	4574564142	1956	1956	1956	1955	5127
452	20250326	123200	4564537531	1956	1958	1958	1956	245
453	20250326	123100	4564058231	1958	1955	1958	1955	19
454	20250326	123000	4564021032	1955	1958	1958	1955	328
455	20250326	122900	4563379708	1958	1958	1958	1955	8853
456	20250326	122800	4546067503	1958	1959	1959	1958	2060
457	20250326	122700	4542034009	1958	1958	1958	1956	11360
458	20250326	122600	4519805608	1958	1959	1959	1958	5569
459	20250326	122500	4508901093	1959	1959	1960	1958	2340
460	20250326	122400	4504317482	1959	1959	1960	1959	1165
461	20250326	122300	4502035102	1958	1959	1960	1957	1671
462	20250326	122200	4498762956	1960	1962	1962	1959	738
463	20250326	122100	4497316412	1962	1960	1963	1960	2593
464	20250326	122000	4492230532	1960	1959	1960	1956	4037
465	20250326	121900	4484318526	1960	1959	1960	1955	8277
466	20250326	121800	4468100559	1959	1956	1959	1955	14771
467	20250326	121700	4439201764	1956	1957	1957	1955	1099
468	20250326	121600	4437051848	1955	1958	1958	1955	7085
469	20250326	121500	4423194862	1956	1957	1957	1956	2371
470	20250326	121400	4418556996	1957	1956	1958	1956	2049
471	20250326	121300	4414548897	1956	1958	1958	1956	961
472	20250326	121200	4412668282	1958	1956	1959	1956	1786
473	20250326	121100	4409173116	1957	1956	1957	1955	9260
474	20250326	121000	4391064353	1956	1957	1957	1956	1993
475	20250326	120900	4387165185	1957	1958	1958	1957	187
476	20250326	120800	4386799099	1958	1954	1959	1954	2846
477	20250326	120700	4381231556	1955	1964	1964	1955	42843
478	20250326	120600	4297278689	1963	1964	1965	1963	12021
479	20250326	120500	4273678651	1963	1964	1965	1962	10146
480	20250326	120400	4253756509	1963	1964	1965	1963	4236
481	20250326	120300	4245437564	1965	1962	1965	1961	6804
482	20250326	120200	4232072857	1963	1961	1965	1959	14044
483	20250326	120100	4204527874	1965	1959	1965	1959	4814
484	20250326	120000	4195082662	1960	1965	1966	1959	23256
485	20250326	115900	4149430044	1966	1960	1966	1960	12624
486	20250326	115800	4124648822	1961	1962	1962	1957	20302
487	20250326	115700	4084875852	1962	1960	1963	1955	6560
488	20250326	115600	4072025225	1962	1962	1966	1958	21238
489	20250326	115500	4030392416	1965	1953	1966	1953	14413
490	20250326	115400	4002135424	1953	1954	1955	1952	1895
491	20250326	115300	3998433892	1955	1955	1955	1954	958
492	20250326	115200	3996561306	1955	1954	1955	1954	355
493	20250326	115100	3995867522	1955	1952	1955	1952	6
494	20250326	115000	3995855807	1952	1955	1955	1950	5113
495	20250326	114900	3985881810	1953	1952	1953	1951	1484
496	20250326	114800	3982985750	1953	1954	1955	1952	944
497	20250326	114700	3981142402	1951	1953	1953	1951	402
498	20250326	114600	3980357693	1954	1957	1957	1954	936
499	20250326	114500	3978526694	1957	1957	1958	1956	1401
500	20250326	114400	3975784836	1957	1954	1957	1954	4594
501	20250326	114300	3966805473	1954	1953	1956	1951	894
502	20250326	114200	3965060846	1951	1953	1953	1951	1358
503	20250326	114100	3962410018	1953	1952	1953	1951	141
504	20250326	114000	3962134820	1952	1952	1952	1952	651
505	20250326	113900	3960864068	1951	1950	1952	1950	2467
506	20250326	113800	3956052487	1952	1951	1952	1950	5978
507	20250326	113700	3944391128	1951	1952	1952	1951	327
508	20250326	113600	3943753126	1951	1952	1952	1951	403
509	20250326	113500	3942966472	1952	1951	1952	1951	2566
510	20250326	113400	3937960005	1952	1952	1952	1952	1481
511	20250326	113300	3935069093	1952	1957	1957	1952	1664
512	20250326	113200	3931817538	1957	1957	1957	1951	16482
513	20250326	113100	3899636662	1956	1954	1957	1953	1148
514	20250326	113000	3897393782	1956	1956	1956	1956	25
515	20250326	112900	3897344882	1956	1956	1956	1955	356
516	20250326	112800	3896648550	1953	1953	1953	1952	474
517	20250326	112700	3895722830	1952	1952	1953	1951	3708
518	20250326	112600	3888484814	1952	1955	1957	1951	6119
519	20250326	112500	3876536257	1957	1953	1957	1952	1945
520	20250326	112400	3872737300	1952	1951	1954	1951	1119
521	20250326	112300	3870552878	1951	1951	1954	1950	5624
522	20250326	112200	3859581949	1951	1953	1953	1951	5223
523	20250326	112100	3849388500	1954	1954	1955	1954	2487
524	20250326	112000	3844528899	1954	1956	1956	1954	2727
525	20250326	111900	3839198652	1956	1956	1956	1955	259
526	20250326	111800	3838692298	1956	1956	1959	1956	204
527	20250326	111700	3838293094	1956	1955	1958	1955	3543
528	20250326	111600	3831359666	1957	1955	1957	1954	442
529	20250326	111500	3830494905	1955	1953	1955	1952	6689
530	20250326	111400	3817427721	1953	1954	1954	1953	3581
531	20250326	111300	3810433894	1955	1954	1955	1952	9904
532	20250326	111200	3791083871	1954	1954	1954	1953	2475
533	20250326	111100	3786248771	1954	1954	1955	1954	797
534	20250326	111000	3784691423	1955	1956	1956	1953	11264
535	20250326	110900	3762676122	1956	1957	1957	1956	2190
536	20250326	110800	3758392182	1957	1959	1960	1957	2329
537	20250326	110700	3753833780	1957	1963	1963	1957	6789
538	20250326	110600	3740522103	1963	1961	1964	1961	15108
539	20250326	110500	3710871998	1962	1962	1963	1961	661
540	20250326	110400	3709575113	1963	1963	1964	1962	1636
541	20250326	110300	3706364900	1964	1966	1966	1962	5360
542	20250326	110200	3695832655	1966	1960	1966	1959	3441
543	20250326	110100	3689077062	1961	1957	1961	1955	13734
544	20250326	110000	3662172354	1957	1958	1959	1957	4462
545	20250326	105900	3653437250	1958	1958	1959	1958	248
546	20250326	105800	3652951651	1958	1958	1959	1958	1726
547	20250326	105700	3649571444	1958	1959	1959	1956	2871
548	20250326	105600	3643952688	1959	1956	1959	1956	1174
549	20250326	105500	3641654241	1956	1956	1960	1956	10937
550	20250326	105400	3620241402	1957	1956	1957	1955	5561
551	20250326	105300	3609362990	1955	1952	1955	1952	15039
552	20250326	105200	3579971000	1952	1953	1954	1946	11605
553	20250326	105100	3557341692	1953	1950	1953	1949	11279
554	20250326	105000	3535339988	1950	1949	1950	1947	5388
555	20250326	104900	3524838565	1949	1950	1950	1947	2637
556	20250326	104800	3519699142	1946	1946	1946	1945	15870
557	20250326	104700	3488829725	1946	1946	1950	1946	13006
558	20250326	104600	3463519965	1946	1951	1951	1946	5564
559	20250326	104500	3452685482	1950	1950	1951	1950	1354
560	20250326	104400	3450044390	1949	1947	1949	1946	768
561	20250326	104300	3448548542	1946	1950	1951	1946	10813
562	20250326	104200	3427479361	1951	1951	1952	1949	4520
563	20250326	104100	3418663868	1952	1953	1953	1949	12504
564	20250326	104000	3394279247	1953	1954	1954	1952	1261
565	20250326	103900	3391816626	1954	1954	1954	1953	218
566	20250326	103800	3391390707	1954	1954	1954	1953	2166
567	20250326	103700	3387160303	1954	1951	1954	1951	12949
568	20250326	103600	3361875022	1951	1948	1951	1946	5165
569	20250326	103500	3351806271	1948	1946	1949	1946	888
570	20250326	103400	3350076265	1946	1947	1948	1945	7174
571	20250326	103300	3336118255	1947	1949	1949	1946	4024
572	20250326	103200	3328282122	1950	1949	1950	1948	5172
573	20250326	103100	3318202091	1950	1950	1950	1949	1252
574	20250326	103000	3315761691	1950	1946	1950	1946	4467
575	20250326	102900	3307058801	1945	1949	1950	1945	11617
576	20250326	102800	3284455861	1950	1947	1950	1947	1893
577	20250326	102700	3280769635	1947	1949	1949	1945	2773
578	20250326	102600	3275373601	1947	1946	1949	1946	3344
579	20250326	102500	3268865369	1947	1948	1948	1946	8550
580	20250326	102400	3252225708	1948	1947	1949	1947	1764
581	20250326	102300	3248790981	1947	1948	1949	1947	1566
582	20250326	102200	3245741962	1946	1948	1950	1946	17603
583	20250326	102100	3211460894	1949	1950	1950	1948	771
584	20250326	102000	3209958285	1950	1949	1952	1948	3786
585	20250326	101900	3202578311	1950	1949	1951	1948	1223
586	20250326	101800	3200193969	1951	1947	1951	1947	1401
587	20250326	101700	3197465853	1947	1946	1951	1946	51984
588	20250326	101600	3096217463	1947	1948	1948	1946	4737
589	20250326	101500	3086994671	1948	1947	1948	1946	4139
590	20250326	101400	3078936550	1947	1948	1948	1947	3212
591	20250326	101300	3072682533	1948	1948	1948	1948	729
592	20250326	101200	3071262441	1948	1949	1949	1947	5439
593	20250326	101100	3060665267	1949	1949	1949	1948	1798
594	20250326	101000	3057160966	1949	1949	1949	1947	3204
595	20250326	100900	3050920423	1949	1949	1950	1948	6894
596	20250326	100800	3037484704	1949	1950	1951	1948	9383
597	20250326	100700	3019195769	1951	1955	1957	1950	8940
598	20250326	100600	3001739938	1955	1950	1957	1950	11853
599	20250326	100500	2978592476	1951	1950	1951	1950	1482
600	20250326	100400	2975701590	1950	1949	1950	1949	3555
601	20250326	100300	2968771202	1949	1948	1950	1948	6471
602	20250326	100200	2956156870	1948	1945	1948	1944	42086
603	20250326	100100	2874284314	1946	1947	1947	1945	10580
604	20250326	100000	2853696855	1947	1948	1948	1947	3337
605	20250326	095900	2847199404	1946	1948	1948	1945	17457
606	20250326	095800	2813223658	1949	1951	1951	1948	6837
607	20250326	095700	2799891815	1951	1951	1951	1950	2473
608	20250326	095600	2795067038	1951	1951	1953	1950	3819
609	20250326	095500	2787617032	1953	1952	1954	1951	3855
610	20250326	095400	2780085062	1952	1953	1954	1951	3445
611	20250326	095300	2773359059	1955	1961	1961	1954	4739
612	20250326	095200	2764088510	1961	1960	1962	1960	774
613	20250326	095100	2762571077	1961	1965	1965	1960	10738
614	20250326	095000	2741509336	1965	1962	1966	1962	5750
615	20250326	094900	2730209096	1962	1958	1967	1957	14524
616	20250326	094800	2701720623	1957	1953	1958	1952	3927
617	20250326	094700	2694044659	1953	1950	1955	1950	1783
618	20250326	094600	2690564025	1950	1949	1950	1947	7685
619	20250326	094500	2675586623	1949	1949	1950	1939	46523
620	20250326	094400	2585255565	1949	1946	1949	1945	7299
621	20250326	094300	2571050755	1946	1945	1946	1944	2857
622	20250326	094200	2565494801	1945	1942	1946	1942	17619
623	20250326	094100	2531249988	1943	1941	1944	1940	7693
624	20250326	094000	2516312427	1940	1941	1944	1940	7379
625	20250326	093900	2501986060	1941	1946	1946	1940	29478
626	20250326	093800	2444726257	1946	1941	1948	1940	68225
627	20250326	093700	2312268243	1941	1947	1947	1940	41661
628	20250326	093600	2231411102	1947	1955	1956	1944	48178
629	20250326	093500	2137475490	1957	1960	1960	1955	17547
630	20250326	093400	2103133656	1959	1961	1961	1959	36327
631	20250326	093300	2031923982	1961	1962	1963	1960	10249
632	20250326	093200	2011829496	1962	1963	1964	1961	4468
633	20250326	093100	2003060258	1964	1971	1971	1960	71194
634	20250326	093000	1863011054	1971	1973	1974	1970	22170
635	20250326	092900	1819318809	1973	1972	1973	1971	9027
636	20250326	092800	1801519433	1972	1975	1975	1972	7746
637	20250326	092700	1786234470	1974	1971	1975	1970	12260
638	20250326	092600	1762070410	1971	1975	1975	1970	9711
639	20250326	092500	1742925161	1975	1980	1980	1974	18352
640	20250326	092400	1706651253	1980	1978	1980	1978	7312
641	20250326	092300	1692177462	1980	1981	1981	1977	16057
642	20250326	092200	1660405442	1981	1982	1982	1976	25253
643	20250326	092100	1610364048	1982	1971	1982	1969	31639
644	20250326	092000	1547877935	1969	1971	1977	1969	7095
645	20250326	091900	1533887852	1969	1970	1980	1969	27244
646	20250326	091800	1480097896	1970	1971	1972	1970	14321
647	20250326	091700	1451874983	1971	1975	1975	1970	11197
648	20250326	091600	1429787680	1975	1966	1977	1966	12663
649	20250326	091500	1404805664	1965	1960	1965	1955	30948
650	20250326	091400	1344244256	1960	1957	1965	1957	49963
651	20250326	091300	1246326569	1960	1969	1969	1957	18994
652	20250326	091200	1209088444	1969	1980	1980	1968	19325
653	20250326	091100	1170962308	1980	1971	1980	1965	22443
654	20250326	091000	1126629131	1971	1950	1974	1941	70704
655	20250326	090900	988306907	1950	1955	1960	1948	41037
656	20250326	090800	908229055	1956	1963	1964	1956	39070
657	20250326	090700	831600387	1963	1966	1968	1961	21123
658	20250326	090600	790077578	1966	1979	1979	1966	49277
659	20250326	090500	692872388	1975	1979	1981	1973	30014
660	20250326	090400	633478151	1979	1978	1981	1948	43010
661	20250326	090300	548912061	1978	1990	1993	1976	53335
662	20250326	090200	443087806	1988	2005	2005	1984	61435
663	20250326	090100	320729309	2005	1965	2005	1960	76902
664	20250326	090000	168048664	1965	1932	1968	1931	84972