KissMeData/093240/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	200800	3227702801	1900	1900	1900	1900	41056
3	20250321	200700	3227702801	1900	1900	1900	1900	0
4	20250321	200600	3227702801	1900	1900	1900	1900	0
5	20250321	200500	3227702801	1900	1900	1900	1900	0
6	20250321	200400	3227702801	1900	1900	1900	1900	0
7	20250321	200300	3227702801	1900	1900	1900	1900	0
8	20250321	200200	3227702801	1900	1900	1900	1900	0
9	20250321	200100	3227702801	1900	1900	1900	1900	0
10	20250321	200000	3227702801	1900	1900	1900	1900	0
11	20250321	195900	3227702801	1900	1900	1900	1900	0
12	20250321	195800	3227702801	1900	1900	1900	1900	0
13	20250321	195700	3227702801	1900	1900	1900	1900	0
14	20250321	195600	3227702801	1900	1900	1900	1900	0
15	20250321	195500	3227702801	1900	1900	1900	1900	0
16	20250321	195400	3227702801	1900	1900	1900	1900	0
17	20250321	195300	3227702801	1900	1900	1900	1900	0
18	20250321	195200	3227702801	1900	1900	1900	1900	0
19	20250321	195100	3227702801	1900	1900	1900	1900	0
20	20250321	195000	3227702801	1900	1900	1900	1900	0
21	20250321	194900	3227702801	1900	1900	1900	1900	0
22	20250321	194800	3227702801	1900	1900	1900	1900	0
23	20250321	194700	3227702801	1900	1900	1900	1900	0
24	20250321	194600	3227702801	1900	1900	1900	1900	0
25	20250321	194500	3227702801	1900	1900	1900	1900	0
26	20250321	194400	3227702801	1900	1900	1900	1900	0
27	20250321	194300	3227702801	1900	1900	1900	1900	0
28	20250321	194200	3227702801	1900	1900	1900	1900	0
29	20250321	194100	3227702801	1900	1900	1900	1900	0
30	20250321	194000	3227702801	1900	1900	1900	1900	0
31	20250321	193900	3227702801	1900	1900	1900	1900	0
32	20250321	193800	3227702801	1900	1900	1900	1900	41056
33	20250321	193700	3227702801	1900	1900	1900	1900	0
34	20250321	193600	3227702801	1900	1900	1900	1900	0
35	20250321	193500	3227702801	1900	1900	1900	1900	0
36	20250321	193400	3227702801	1900	1900	1900	1900	0
37	20250321	193300	3227702801	1900	1900	1900	1900	0
38	20250321	193200	3227702801	1900	1900	1900	1900	0
39	20250321	193100	3227702801	1900	1900	1900	1900	0
40	20250321	193000	3227702801	1900	1900	1900	1900	0
41	20250321	192900	3227702801	1900	1900	1900	1900	0
42	20250321	192800	3227702801	1900	1900	1900	1900	0
43	20250321	192700	3227702801	1900	1900	1900	1900	0
44	20250321	192600	3227702801	1900	1900	1900	1900	0
45	20250321	192500	3227702801	1900	1900	1900	1900	0
46	20250321	192400	3227702801	1900	1900	1900	1900	0
47	20250321	192300	3227702801	1900	1900	1900	1900	0
48	20250321	192200	3227702801	1900	1900	1900	1900	0
49	20250321	192100	3227702801	1900	1900	1900	1900	0
50	20250321	192000	3227702801	1900	1900	1900	1900	0
51	20250321	191900	3227702801	1900	1900	1900	1900	0
52	20250321	191800	3227702801	1900	1900	1900	1900	0
53	20250321	191700	3227702801	1900	1900	1900	1900	0
54	20250321	191600	3227702801	1900	1900	1900	1900	0
55	20250321	191500	3227702801	1900	1900	1900	1900	0
56	20250321	191400	3227702801	1900	1900	1900	1900	0
57	20250321	191300	3227702801	1900	1900	1900	1900	0
58	20250321	191200	3227702801	1900	1900	1900	1900	0
59	20250321	191100	3227702801	1900	1900	1900	1900	0
60	20250321	191000	3227702801	1900	1900	1900	1900	0
61	20250321	190900	3227702801	1900	1900	1900	1900	0
62	20250321	190800	3227702801	1900	1900	1900	1900	41056
63	20250321	190700	3227702801	1900	1900	1900	1900	0
64	20250321	190600	3227702801	1900	1900	1900	1900	0
65	20250321	190500	3227702801	1900	1900	1900	1900	0
66	20250321	190400	3227702801	1900	1900	1900	1900	0
67	20250321	190300	3227702801	1900	1900	1900	1900	0
68	20250321	190200	3227702801	1900	1900	1900	1900	0
69	20250321	190100	3227702801	1900	1900	1900	1900	0
70	20250321	190000	3227702801	1900	1900	1900	1900	0
71	20250321	185900	3227702801	1900	1900	1900	1900	0
72	20250321	185800	3227702801	1900	1900	1900	1900	0
73	20250321	185700	3227702801	1900	1900	1900	1900	0
74	20250321	185600	3227702801	1900	1900	1900	1900	0
75	20250321	185500	3227702801	1900	1900	1900	1900	0
76	20250321	185400	3227702801	1900	1900	1900	1900	0
77	20250321	185300	3227702801	1900	1900	1900	1900	0
78	20250321	185200	3227702801	1900	1900	1900	1900	0
79	20250321	185100	3227702801	1900	1900	1900	1900	0
80	20250321	185000	3227702801	1900	1900	1900	1900	0
81	20250321	184900	3227702801	1900	1900	1900	1900	0
82	20250321	184800	3227702801	1900	1900	1900	1900	0
83	20250321	184700	3227702801	1900	1900	1900	1900	0
84	20250321	184600	3227702801	1900	1900	1900	1900	0
85	20250321	184500	3227702801	1900	1900	1900	1900	0
86	20250321	184400	3227702801	1900	1900	1900	1900	0
87	20250321	184300	3227702801	1900	1900	1900	1900	0
88	20250321	184200	3227702801	1900	1900	1900	1900	0
89	20250321	184100	3227702801	1900	1900	1900	1900	0
90	20250321	184000	3227702801	1900	1900	1900	1900	0
91	20250321	183900	3227702801	1900	1900	1900	1900	0
92	20250321	183800	3227702801	1900	1900	1900	1900	41056
93	20250321	183700	3227702801	1900	1900	1900	1900	0
94	20250321	183600	3227702801	1900	1900	1900	1900	0
95	20250321	183500	3227702801	1900	1900	1900	1900	0
96	20250321	183400	3227702801	1900	1900	1900	1900	0
97	20250321	183300	3227702801	1900	1900	1900	1900	0
98	20250321	183200	3227702801	1900	1900	1900	1900	0
99	20250321	183100	3227702801	1900	1900	1900	1900	0
100	20250321	183000	3227702801	1900	1900	1900	1900	0
101	20250321	182900	3227702801	1900	1900	1900	1900	0
102	20250321	182800	3227702801	1900	1900	1900	1900	0
103	20250321	182700	3227702801	1900	1900	1900	1900	0
104	20250321	182600	3227702801	1900	1900	1900	1900	0
105	20250321	182500	3227702801	1900	1900	1900	1900	0
106	20250321	182400	3227702801	1900	1900	1900	1900	0
107	20250321	182300	3227702801	1900	1900	1900	1900	0
108	20250321	182200	3227702801	1900	1900	1900	1900	0
109	20250321	182100	3227702801	1900	1900	1900	1900	0
110	20250321	182000	3227702801	1900	1900	1900	1900	0
111	20250321	181900	3227702801	1900	1900	1900	1900	0
112	20250321	181800	3227702801	1900	1900	1900	1900	0
113	20250321	181700	3227702801	1900	1900	1900	1900	0
114	20250321	181600	3227702801	1900	1900	1900	1900	0
115	20250321	181500	3227702801	1900	1900	1900	1900	0
116	20250321	181400	3227702801	1900	1900	1900	1900	0
117	20250321	181300	3227702801	1900	1900	1900	1900	0
118	20250321	181200	3227702801	1900	1900	1900	1900	0
119	20250321	181100	3227702801	1900	1900	1900	1900	0
120	20250321	181000	3227702801	1900	1900	1900	1900	0
121	20250321	180900	3227702801	1900	1900	1900	1900	0
122	20250321	180800	3227702801	1900	1900	1900	1900	41056
123	20250321	180700	3227702801	1900	1900	1900	1900	0
124	20250321	180600	3227702801	1900	1900	1900	1900	0
125	20250321	180500	3227702801	1900	1900	1900	1900	0
126	20250321	180400	3227702801	1900	1900	1900	1900	0
127	20250321	180300	3227702801	1900	1900	1900	1900	0
128	20250321	180200	3227702801	1900	1900	1900	1900	0
129	20250321	180100	3227702801	1900	1900	1900	1900	0
130	20250321	180000	3227702801	1900	1900	1900	1900	0
131	20250321	175900	3227702801	1900	1900	1900	1900	0
132	20250321	175800	3227702801	1900	1900	1900	1900	0
133	20250321	175700	3227702801	1900	1900	1900	1900	0
134	20250321	175600	3227702801	1900	1900	1900	1900	0
135	20250321	175500	3227702801	1900	1900	1900	1900	0
136	20250321	175400	3227702801	1900	1900	1900	1900	0
137	20250321	175300	3227702801	1900	1900	1900	1900	0
138	20250321	175200	3227702801	1900	1900	1900	1900	0
139	20250321	175100	3227702801	1900	1900	1900	1900	0
140	20250321	175000	3227702801	1900	1900	1900	1900	0
141	20250321	174900	3227702801	1900	1900	1900	1900	0
142	20250321	174800	3227702801	1900	1900	1900	1900	0
143	20250321	174700	3227702801	1900	1900	1900	1900	0
144	20250321	174600	3227702801	1900	1900	1900	1900	0
145	20250321	174500	3227702801	1900	1900	1900	1900	0
146	20250321	174400	3227702801	1900	1900	1900	1900	0
147	20250321	174300	3227702801	1900	1900	1900	1900	0
148	20250321	174200	3227702801	1900	1900	1900	1900	0
149	20250321	174100	3227702801	1900	1900	1900	1900	0
150	20250321	174000	3227702801	1900	1900	1900	1900	0
151	20250321	173900	3227702801	1900	1900	1900	1900	0
152	20250321	173800	3227702801	1900	1900	1900	1900	41056
153	20250321	173700	3227702801	1900	1900	1900	1900	0
154	20250321	173600	3227702801	1900	1900	1900	1900	0
155	20250321	173500	3227702801	1900	1900	1900	1900	0
156	20250321	173400	3227702801	1900	1900	1900	1900	0
157	20250321	173300	3227702801	1900	1900	1900	1900	0
158	20250321	173200	3227702801	1900	1900	1900	1900	0
159	20250321	173100	3227702801	1900	1900	1900	1900	0
160	20250321	173000	3227702801	1900	1900	1900	1900	0
161	20250321	172900	3227702801	1900	1900	1900	1900	0
162	20250321	172800	3227702801	1900	1900	1900	1900	0
163	20250321	172700	3227702801	1900	1900	1900	1900	0
164	20250321	172600	3227702801	1900	1900	1900	1900	0
165	20250321	172500	3227702801	1900	1900	1900	1900	0
166	20250321	172400	3227702801	1900	1900	1900	1900	0
167	20250321	172300	3227702801	1900	1900	1900	1900	0
168	20250321	172200	3227702801	1900	1900	1900	1900	0
169	20250321	172100	3227702801	1900	1900	1900	1900	0
170	20250321	172000	3227702801	1900	1900	1900	1900	0
171	20250321	171900	3227702801	1900	1900	1900	1900	0
172	20250321	171800	3227702801	1900	1900	1900	1900	0
173	20250321	171700	3227702801	1900	1900	1900	1900	0
174	20250321	171600	3227702801	1900	1900	1900	1900	0
175	20250321	171500	3227702801	1900	1900	1900	1900	0
176	20250321	171400	3227702801	1900	1900	1900	1900	0
177	20250321	171300	3227702801	1900	1900	1900	1900	0
178	20250321	171200	3227702801	1900	1900	1900	1900	0
179	20250321	171100	3227702801	1900	1900	1900	1900	0
180	20250321	171000	3227702801	1900	1900	1900	1900	0
181	20250321	170900	3227702801	1900	1900	1900	1900	0
182	20250321	170800	3227702801	1900	1900	1900	1900	41056
183	20250321	170700	3227702801	1900	1900	1900	1900	0
184	20250321	170600	3227702801	1900	1900	1900	1900	0
185	20250321	170500	3227702801	1900	1900	1900	1900	0
186	20250321	170400	3227702801	1900	1900	1900	1900	0
187	20250321	170300	3227702801	1900	1900	1900	1900	0
188	20250321	170200	3227702801	1900	1900	1900	1900	0
189	20250321	170100	3227702801	1900	1900	1900	1900	0
190	20250321	170000	3227702801	1900	1900	1900	1900	0
191	20250321	165900	3227702801	1900	1900	1900	1900	0
192	20250321	165800	3227702801	1900	1900	1900	1900	0
193	20250321	165700	3227702801	1900	1900	1900	1900	0
194	20250321	165600	3227702801	1900	1900	1900	1900	0
195	20250321	165500	3227702801	1900	1900	1900	1900	0
196	20250321	165400	3227702801	1900	1900	1900	1900	0
197	20250321	165300	3227702801	1900	1900	1900	1900	0
198	20250321	165200	3227702801	1900	1900	1900	1900	0
199	20250321	165100	3227702801	1900	1900	1900	1900	0
200	20250321	165000	3227702801	1900	1900	1900	1900	0
201	20250321	164900	3227702801	1900	1900	1900	1900	0
202	20250321	164800	3227702801	1900	1900	1900	1900	0
203	20250321	164700	3227702801	1900	1900	1900	1900	0
204	20250321	164600	3227702801	1900	1900	1900	1900	0
205	20250321	164500	3227702801	1900	1900	1900	1900	0
206	20250321	164400	3227702801	1900	1900	1900	1900	0
207	20250321	164300	3227702801	1900	1900	1900	1900	0
208	20250321	164200	3227702801	1900	1900	1900	1900	0
209	20250321	164100	3227702801	1900	1900	1900	1900	0
210	20250321	164000	3227702801	1900	1900	1900	1900	0
211	20250321	163900	3227702801	1900	1900	1900	1900	0
212	20250321	163800	3227702801	1900	1900	1900	1900	41056
213	20250321	163700	3227702801	1900	1900	1900	1900	0
214	20250321	163600	3227702801	1900	1900	1900	1900	0
215	20250321	163500	3227702801	1900	1900	1900	1900	0
216	20250321	163400	3227702801	1900	1900	1900	1900	0
217	20250321	163300	3227702801	1900	1900	1900	1900	0
218	20250321	163200	3227702801	1900	1900	1900	1900	0
219	20250321	163100	3227702801	1900	1900	1900	1900	0
220	20250321	163000	3227702801	1900	1900	1900	1900	0
221	20250321	162900	3227702801	1900	1900	1900	1900	0
222	20250321	162800	3227702801	1900	1900	1900	1900	0
223	20250321	162700	3227702801	1900	1900	1900	1900	0
224	20250321	162600	3227702801	1900	1900	1900	1900	0
225	20250321	162500	3227702801	1900	1900	1900	1900	0
226	20250321	162400	3227702801	1900	1900	1900	1900	0
227	20250321	162300	3227702801	1900	1900	1900	1900	0
228	20250321	162200	3227702801	1900	1900	1900	1900	0
229	20250321	162100	3227702801	1900	1900	1900	1900	0
230	20250321	162000	3227702801	1900	1900	1900	1900	0
231	20250321	161900	3227702801	1900	1900	1900	1900	0
232	20250321	161800	3227702801	1900	1900	1900	1900	0
233	20250321	161700	3227702801	1900	1900	1900	1900	0
234	20250321	161600	3227702801	1900	1900	1900	1900	0
235	20250321	161500	3227702801	1900	1900	1900	1900	0
236	20250321	161400	3227702801	1900	1900	1900	1900	0
237	20250321	161300	3227702801	1900	1900	1900	1900	0
238	20250321	161200	3227702801	1900	1900	1900	1900	0
239	20250321	161100	3227702801	1900	1900	1900	1900	0
240	20250321	161000	3227702801	1900	1900	1900	1900	0
241	20250321	160900	3227702801	1900	1900	1900	1900	0
242	20250321	160800	3227702801	1900	1900	1900	1900	41056
243	20250321	160700	3227702801	1900	1900	1900	1900	0
244	20250321	160600	3227702801	1900	1900	1900	1900	0
245	20250321	160500	3227702801	1900	1900	1900	1900	0
246	20250321	160400	3227702801	1900	1900	1900	1900	0
247	20250321	160300	3227702801	1900	1900	1900	1900	0
248	20250321	160200	3227702801	1900	1900	1900	1900	0
249	20250321	160100	3227702801	1900	1900	1900	1900	0
250	20250321	160000	3227702801	1900	1900	1900	1900	0
251	20250321	155900	3227702801	1900	1900	1900	1900	0
252	20250321	155800	3227702801	1900	1900	1900	1900	0
253	20250321	155700	3227702801	1900	1900	1900	1900	0
254	20250321	155600	3227702801	1900	1900	1900	1900	0
255	20250321	155500	3227702801	1900	1900	1900	1900	0
256	20250321	155400	3227702801	1900	1900	1900	1900	0
257	20250321	155300	3227702801	1900	1900	1900	1900	0
258	20250321	155200	3227702801	1900	1900	1900	1900	0
259	20250321	155100	3227702801	1900	1900	1900	1900	0
260	20250321	155000	3227702801	1900	1900	1900	1900	0
261	20250321	154900	3227702801	1900	1900	1900	1900	0
262	20250321	154800	3227702801	1900	1900	1900	1900	0
263	20250321	154700	3227702801	1900	1900	1900	1900	0
264	20250321	154600	3227702801	1900	1900	1900	1900	0
265	20250321	154500	3227702801	1900	1900	1900	1900	0
266	20250321	154400	3227702801	1900	1900	1900	1900	0
267	20250321	154300	3227702801	1900	1900	1900	1900	0
268	20250321	154200	3227702801	1900	1900	1900	1900	0
269	20250321	154100	3227702801	1900	1900	1900	1900	0
270	20250321	154000	3227702801	1900	1900	1900	1900	0
271	20250321	153900	3227702801	1900	1900	1900	1900	0
272	20250321	153800	3227702801	1900	1900	1900	1900	41056
273	20250321	153700	3227702801	1900	1900	1900	1900	0
274	20250321	153600	3227702801	1900	1900	1900	1900	0
275	20250321	153500	3227702801	1900	1900	1900	1900	0
276	20250321	153400	3227702801	1900	1900	1900	1900	0
277	20250321	153300	3227702801	1900	1900	1900	1900	0
278	20250321	153200	3227702801	1900	1900	1900	1900	0
279	20250321	153100	3227702801	1900	1900	1900	1900	0
280	20250321	153000	3227702801	1900	1900	1900	1900	41056
281	20250321	152900	3149696401	1924	1924	1924	1924	0
282	20250321	152800	3149696401	1924	1924	1924	1924	0
283	20250321	152700	3149696401	1924	1924	1924	1924	0
284	20250321	152600	3149696401	1924	1924	1924	1924	0
285	20250321	152500	3149696401	1924	1924	1924	1924	0
286	20250321	152400	3149696401	1924	1924	1924	1924	0
287	20250321	152300	3149696401	1924	1924	1924	1924	0
288	20250321	152200	3149696401	1924	1924	1924	1924	0
289	20250321	152100	3149696401	1924	1924	1924	1924	0
290	20250321	152000	3149696401	1924	1924	1924	1924	0
291	20250321	151900	3149696401	1924	1929	1929	1920	11172
292	20250321	151800	3128216315	1924	1924	1925	1922	21080
293	20250321	151700	3087671437	1924	1925	1925	1924	8694
294	20250321	151600	3070943876	1924	1929	1930	1924	5499
295	20250321	151500	3060351049	1929	1930	1930	1929	3088
296	20250321	151400	3054392407	1930	1929	1930	1929	2274
297	20250321	151300	3050004093	1929	1929	1930	1929	1201
298	20250321	151200	3047687167	1929	1927	1929	1926	3274
299	20250321	151100	3041375720	1926	1929	1929	1926	3620
300	20250321	151000	3034402802	1929	1927	1929	1927	1944
301	20250321	150900	3030656634	1927	1929	1929	1927	10377
302	20250321	150800	3010651461	1930	1930	1930	1928	2820
303	20250321	150700	3005212041	1930	1935	1935	1930	11383
304	20250321	150600	2983229702	1935	1935	1936	1935	5294
305	20250321	150500	2972982168	1937	1937	1937	1936	3674
306	20250321	150400	2965868204	1939	1939	1939	1939	516
307	20250321	150300	2964867680	1939	1941	1941	1939	199
308	20250321	150200	2964481439	1941	1929	1942	1925	665
309	20250321	150100	2963192885	1929	1920	1949	1920	12926
310	20250321	150000	2938229147	1920	1923	1923	1920	15286
311	20250321	145900	2908876246	1923	1924	1924	1922	7273
312	20250321	145800	2894890963	1924	1929	1929	1924	693
313	20250321	145700	2893556397	1923	1922	1923	1922	944
314	20250321	145600	2891741997	1921	1927	1927	1921	25977
315	20250321	145500	2841764030	1930	1932	1932	1925	17127
316	20250321	145400	2808735770	1934	1934	1934	1934	27
317	20250321	145300	2808683552	1935	1933	1935	1932	1620
318	20250321	145200	2805553692	1933	1935	1935	1932	514
319	20250321	145100	2804560015	1932	1933	1936	1932	9116
320	20250321	145000	2786930160	1936	1937	1937	1934	6025
321	20250321	144900	2775269316	1940	1943	1943	1940	24
322	20250321	144800	2775222747	1944	1939	1945	1937	7409
323	20250321	144700	2760860992	1946	1941	1946	1939	4566
324	20250321	144600	2752003960	1948	1948	1948	1948	8
325	20250321	144500	2751988376	1948	1949	1949	1948	331
326	20250321	144400	2751343487	1950	1943	1951	1940	2283
327	20250321	144300	2746896336	1943	1943	1946	1943	1017
328	20250321	144200	2744920285	1943	1943	1943	1943	6
329	20250321	144100	2744908627	1940	1943	1943	1940	27
330	20250321	144000	2744856169	1943	1940	1943	1939	4025
331	20250321	143900	2737049342	1939	1939	1939	1939	0
332	20250321	143800	2737049342	1939	1940	1940	1938	2657
333	20250321	143700	2731897388	1940	1940	1940	1940	4304
334	20250321	143600	2723547628	1945	1944	1945	1940	8127
335	20250321	143500	2707770683	1945	1944	1945	1944	3000
336	20250321	143400	2701936608	1945	1948	1948	1940	32921
337	20250321	143300	2637962242	1948	1948	1948	1948	622
338	20250321	143200	2636750586	1953	1953	1953	1953	0
339	20250321	143100	2636750586	1953	1953	1953	1953	10
340	20250321	143000	2636731056	1954	1951	1954	1950	6556
341	20250321	142900	2623945208	1950	1950	1950	1950	166
342	20250321	142800	2623621508	1948	1950	1950	1948	220
343	20250321	142700	2623192924	1948	1948	1948	1948	0
344	20250321	142600	2623192924	1948	1948	1948	1948	204
345	20250321	142500	2622795532	1948	1954	1954	1948	638
346	20250321	142400	2621551358	1951	1950	1951	1950	1137
347	20250321	142300	2619334107	1948	1955	1955	1948	1148
348	20250321	142200	2617096883	1955	1955	1955	1955	0
349	20250321	142100	2617096883	1955	1955	1955	1955	6
350	20250321	142000	2617085153	1953	1953	1953	1953	11
351	20250321	141900	2617063670	1953	1953	1953	1953	725
352	20250321	141800	2615647745	1955	1955	1955	1955	634
353	20250321	141700	2614408275	1955	1953	1955	1949	1209
354	20250321	141600	2612047102	1953	1953	1953	1953	200
355	20250321	141500	2611656502	1953	1953	1953	1953	0
356	20250321	141400	2611656502	1953	1958	1958	1953	572
357	20250321	141300	2610536776	1958	1958	1958	1958	10
358	20250321	141200	2610517196	1948	1948	1948	1948	0
359	20250321	141100	2610517196	1948	1948	1948	1948	440
360	20250321	141000	2609660076	1959	1959	1960	1959	458
361	20250321	140900	2608762824	1959	1959	1959	1959	564
362	20250321	140800	2607657948	1960	1960	1960	1960	2
363	20250321	140700	2607654028	1946	1960	1962	1946	2706
364	20250321	140600	2602373583	1960	1954	1960	1954	2236
365	20250321	140500	2598004427	1952	1952	1952	1952	162
366	20250321	140400	2597688203	1952	1950	1952	1945	698
367	20250321	140300	2596329634	1952	1945	1952	1945	289
368	20250321	140200	2595766336	1950	1949	1950	1949	2641
369	20250321	140100	2590618986	1949	1949	1949	1944	7283
370	20250321	140000	2576424972	1949	1949	1949	1949	80
371	20250321	135900	2576269052	1944	1944	1944	1944	1000
372	20250321	135800	2574325052	1944	1950	1952	1944	8209
373	20250321	135700	2558348760	1950	1952	1952	1950	462
374	20250321	135600	2557447857	1954	1954	1954	1954	0
375	20250321	135500	2557447857	1954	1954	1954	1953	57
376	20250321	135400	2557336480	1960	1960	1960	1960	2
377	20250321	135300	2557332560	1960	1960	1960	1960	152
378	20250321	135200	2557034640	1960	1955	1960	1955	1387
379	20250321	135100	2554323040	1954	1955	1955	1954	223
380	20250321	135000	2553887076	1955	1956	1956	1955	1979
381	20250321	134900	2550016631	1956	1956	1956	1956	1040
382	20250321	134800	2547982391	1956	1956	1956	1956	2
383	20250321	134700	2547978479	1956	1956	1956	1956	6
384	20250321	134600	2547966743	1956	1946	1956	1946	722
385	20250321	134500	2546555236	1944	1945	1945	1944	637
386	20250321	134400	2545316309	1945	1955	1955	1945	1699
387	20250321	134300	2542002405	1947	1955	1955	1947	2578
388	20250321	134200	2536975291	1956	1956	1956	1946	1545
389	20250321	134100	2533966999	1947	1956	1956	1947	41727
390	20250321	134000	2452510300	1956	1958	1958	1956	4800
391	20250321	133900	2443114775	1958	1958	1958	1958	0
392	20250321	133800	2443114775	1958	1958	1958	1958	263
393	20250321	133700	2442599821	1957	1957	1957	1957	692
394	20250321	133600	2441245577	1957	1959	1959	1957	2000
395	20250321	133500	2437331535	1956	1960	1960	1956	1782
396	20250321	133400	2433840043	1956	1962	1963	1956	17056
397	20250321	133300	2400418487	1962	1962	1962	1962	0
398	20250321	133200	2400418487	1962	1963	1963	1962	443
399	20250321	133100	2399548996	1963	1967	1967	1963	561
400	20250321	133000	2398447223	1967	1973	1973	1967	302
401	20250321	132900	2397851677	1974	1969	1974	1965	185
402	20250321	132800	2397488139	1974	1971	1974	1971	2994
403	20250321	132700	2391584380	1968	1968	1968	1968	1001
404	20250321	132600	2389614412	1972	1972	1972	1972	23
405	20250321	132500	2389569056	1972	1971	1972	1971	516
406	20250321	132400	2388552019	1965	1965	1965	1965	9
407	20250321	132300	2388534334	1963	1964	1964	1963	61
408	20250321	132200	2388414566	1964	1968	1972	1964	5429
409	20250321	132100	2377740121	1972	1972	1972	1972	0
410	20250321	132000	2377740121	1972	1970	1972	1970	3805
411	20250321	131900	2370237617	1966	1967	1967	1966	2982
412	20250321	131800	2364373649	1972	1972	1972	1972	0
413	20250321	131700	2364373649	1972	1967	1972	1967	90
414	20250321	131600	2364196609	1967	1967	1967	1967	0
415	20250321	131500	2364196609	1967	1967	1967	1967	369
416	20250321	131400	2363470786	1967	1975	1975	1967	4775
417	20250321	131300	2354067773	1975	1977	1977	1975	1014
418	20250321	131200	2352064163	1978	1978	1978	1978	5
419	20250321	131100	2352054273	1978	1970	1978	1970	136
420	20250321	131000	2351786329	1970	1970	1970	1970	70
421	20250321	130900	2351648429	1970	1967	1970	1967	373
422	20250321	130800	2350914708	1967	1970	1970	1967	2975
423	20250321	130700	2345059083	1969	1971	1971	1969	733
424	20250321	130600	2343615158	1979	1980	1980	1971	519
425	20250321	130500	2342587632	1980	1980	1980	1969	1298
426	20250321	130400	2340026816	1980	1980	1980	1980	5
427	20250321	130300	2340016916	1980	1973	1980	1973	253
428	20250321	130200	2339517705	1973	1973	1973	1973	936
429	20250321	130100	2337670977	1973	1973	1973	1973	172
430	20250321	130000	2337331621	1973	1966	1973	1966	2147
431	20250321	125900	2333103839	1967	1973	1973	1965	5649
432	20250321	125800	2321981769	1973	1984	1984	1973	5139
433	20250321	125700	2311825233	1979	1984	1984	1979	1309
434	20250321	125600	2309229246	1984	1984	1984	1979	6123
435	20250321	125500	2297103686	1984	1984	1990	1982	12717
436	20250321	125400	2271874624	1985	1984	1994	1984	9156
437	20250321	125300	2253656723	1993	1988	1995	1984	13216
438	20250321	125200	2227374067	1988	1995	1998	1988	11532
439	20250321	125100	2204402705	1995	1987	2000	1987	21393
440	20250321	125000	2161783678	1989	1982	1989	1982	11079
441	20250321	124900	2139772412	1982	1981	1982	1981	1731
442	20250321	124800	2136341892	1982	1980	1982	1980	382
443	20250321	124700	2135585332	1978	1986	1987	1978	2772
444	20250321	124600	2130089213	1986	1978	1986	1978	9189
445	20250321	124500	2111889234	1976	1973	1976	1973	428
446	20250321	124400	2111044251	1968	1974	1974	1968	1132
447	20250321	124300	2108815320	1970	1976	1976	1968	3779
448	20250321	124200	2101361461	1977	1981	1984	1977	3939
449	20250321	124100	2093555434	1979	1976	1981	1976	4037
450	20250321	124000	2085568777	1976	1972	1976	1970	4410
451	20250321	123900	2076864152	1972	1972	1972	1972	635
452	20250321	123800	2075611932	1973	1973	1975	1973	2800
453	20250321	123700	2070084832	1973	1972	1974	1972	367
454	20250321	123600	2069360760	1973	1972	1973	1971	180
455	20250321	123500	2069005644	1972	1976	1976	1972	4
456	20250321	123400	2068997748	1965	1970	1970	1965	3538
457	20250321	123300	2062038383	1970	1970	1970	1970	266
458	20250321	123200	2061514363	1970	1970	1970	1970	686
459	20250321	123100	2060162943	1970	1970	1970	1970	1582
460	20250321	123000	2057046403	1967	1967	1967	1967	587
461	20250321	122900	2055891774	1967	1965	1967	1965	928
462	20250321	122800	2054068252	1966	1970	1970	1965	9427
463	20250321	122700	2035535576	1970	1970	1970	1970	11
464	20250321	122600	2035513906	1967	1970	1970	1967	15
465	20250321	122500	2035484371	1970	1970	1970	1968	1706
466	20250321	122400	2032125953	1970	1970	1970	1970	27
467	20250321	122300	2032072763	1968	1968	1968	1968	652
468	20250321	122200	2030789627	1968	1965	1968	1965	1468
469	20250321	122100	2027903135	1965	1965	1965	1965	3298
470	20250321	122000	2021422565	1965	1965	1965	1965	0
471	20250321	121900	2021422565	1965	1965	1965	1965	482
472	20250321	121800	2020475435	1965	1965	1965	1965	0
473	20250321	121700	2020475435	1965	1965	1965	1965	100
474	20250321	121600	2020278935	1965	1965	1965	1965	604
475	20250321	121500	2019092075	1963	1966	1966	1963	2023
476	20250321	121400	2015118276	1968	1968	1968	1968	0
477	20250321	121300	2015118276	1968	1967	1968	1967	102
478	20250321	121200	2014917640	1968	1968	1968	1968	15
479	20250321	121100	2014888120	1968	1968	1968	1968	18
480	20250321	121000	2014852696	1968	1968	1968	1968	367
481	20250321	120900	2014130440	1968	1966	1968	1966	500
482	20250321	120800	2013147420	1966	1965	1966	1965	345
483	20250321	120700	2012469440	1966	1966	1966	1966	659
484	20250321	120600	2011173846	1968	1968	1968	1968	0
485	20250321	120500	2011173846	1968	1968	1968	1968	1
486	20250321	120400	2011171878	1968	1966	1968	1966	31
487	20250321	120300	2011110872	1965	1965	1966	1965	2419
488	20250321	120200	2006355587	1965	1965	1965	1964	695
489	20250321	120100	2004990092	1966	1968	1970	1966	1400
490	20250321	120000	2002236731	1969	1969	1969	1969	5
491	20250321	115900	2002226886	1970	1966	1970	1966	901
492	20250321	115800	2000455120	1970	1970	1970	1966	1205
493	20250321	115700	1998081670	1970	1973	1973	1967	11316
494	20250321	115600	1975781720	1978	1978	1978	1978	206
495	20250321	115500	1975374252	1978	1973	1978	1972	133
496	20250321	115400	1975111950	1973	1972	1973	1972	588
497	20250321	115300	1973952064	1972	1972	1972	1972	1
498	20250321	115200	1973950092	1970	1970	1970	1970	0
499	20250321	115100	1973950092	1970	1973	1973	1970	314
500	20250321	115000	1973331497	1970	1971	1973	1968	4335
501	20250321	114900	1964790794	1970	1973	1973	1970	501
502	20250321	114800	1963802621	1970	1969	1970	1969	2886
503	20250321	114700	1958117685	1969	1969	1969	1968	31
504	20250321	114600	1958056672	1968	1968	1968	1968	0
505	20250321	114500	1958056672	1968	1969	1969	1968	500
506	20250321	114400	1957072671	1972	1973	1973	1972	1011
507	20250321	114300	1955078771	1973	1974	1974	1973	90
508	20250321	114200	1954901117	1980	1976	1980	1975	1237
509	20250321	114100	1952457937	1981	1981	1981	1981	10
510	20250321	114000	1952438127	1975	1979	1979	1975	913
511	20250321	113900	1950633336	1980	1979	1980	1979	2503
512	20250321	113800	1945677493	1979	1979	1979	1979	154
513	20250321	113700	1945372727	1980	1971	1980	1971	4603
514	20250321	113600	1936276333	1972	1969	1972	1969	12867
515	20250321	113500	1910917681	1968	1965	1968	1965	1665
516	20250321	113400	1907643296	1966	1965	1967	1964	1112
517	20250321	113300	1905456727	1965	1965	1965	1965	564
518	20250321	113200	1904348467	1965	1963	1965	1963	664
519	20250321	113100	1903045033	1962	1962	1962	1962	0
520	20250321	113000	1903045033	1962	1960	1962	1960	912
521	20250321	112900	1901256049	1960	1960	1960	1960	610
522	20250321	112800	1900060449	1963	1953	1963	1952	2040
523	20250321	112700	1896069441	1955	1956	1956	1955	23
524	20250321	112600	1896024471	1957	1961	1961	1955	734
525	20250321	112500	1894586375	1961	1962	1962	1961	6
526	20250321	112400	1894574605	1965	1959	1965	1959	3323
527	20250321	112300	1888062151	1960	1959	1974	1959	1188
528	20250321	112200	1885732208	1959	1953	1959	1953	9584
529	20250321	112100	1867002791	1950	1945	1950	1944	4983
530	20250321	112000	1857295651	1945	1945	1946	1944	308
531	20250321	111900	1856696609	1945	1947	1947	1945	134
532	20250321	111800	1856435915	1947	1948	1948	1947	251
533	20250321	111700	1855947217	1942	1948	1948	1942	583
534	20250321	111600	1854811605	1948	1945	1948	1945	350
535	20250321	111500	1854130555	1938	1943	1945	1938	2427
536	20250321	111400	1849413416	1937	1939	1939	1937	3000
537	20250321	111300	1843600772	1938	1938	1938	1938	1290
538	20250321	111200	1841100752	1938	1939	1939	1938	4212
539	20250321	111100	1832937115	1939	1939	1939	1938	780
540	20250321	111000	1831424955	1940	1945	1945	1940	832
541	20250321	110900	1829809935	1941	1948	1948	1941	1724
542	20250321	110800	1826459198	1947	1947	1947	1947	229
543	20250321	110700	1826013335	1950	1953	1953	1947	6603
544	20250321	110600	1813144606	1953	1953	1953	1953	478
545	20250321	110500	1812211072	1952	1953	1953	1951	956
546	20250321	110400	1810344969	1953	1953	1953	1953	9516
547	20250321	110300	1791760221	1953	1953	1953	1953	30228
548	20250321	110200	1732724937	1953	1953	1953	1953	1000
549	20250321	110100	1730771937	1950	1950	1950	1950	108
550	20250321	110000	1730561337	1950	1953	1953	1949	1884
551	20250321	105900	1726886382	1953	1953	1953	1950	651
552	20250321	105800	1725615879	1953	1953	1953	1953	20
553	20250321	105700	1725576819	1947	1947	1947	1947	0
554	20250321	105600	1725576819	1947	1947	1947	1947	0
555	20250321	105500	1725576819	1947	1953	1953	1947	1579
556	20250321	105400	1722501983	1952	1951	1952	1948	2837
557	20250321	105300	1716964337	1950	1949	1950	1948	1676
558	20250321	105200	1713698398	1949	1952	1952	1949	554
559	20250321	105100	1712618120	1952	1952	1952	1952	665
560	20250321	105000	1711320040	1952	1951	1952	1951	594
561	20250321	104900	1710160633	1952	1947	1952	1947	125
562	20250321	104800	1709917253	1947	1952	1952	1947	1245
563	20250321	104700	1707490526	1952	1953	1953	1952	3
564	20250321	104600	1707484668	1947	1947	1947	1947	1
565	20250321	104500	1707482721	1954	1954	1954	1954	204
566	20250321	104400	1707084105	1954	1954	1954	1954	265
567	20250321	104300	1706566295	1954	1954	1954	1951	246
568	20250321	104200	1706085911	1954	1951	1954	1951	410
569	20250321	104100	1705285998	1951	1951	1951	1947	6
570	20250321	104000	1705274304	1954	1951	1954	1947	110
571	20250321	103900	1705059690	1947	1951	1951	1947	367
572	20250321	103800	1704345005	1951	1950	1951	1948	3288
573	20250321	103700	1697933582	1950	1950	1950	1949	235
574	20250321	103600	1697475352	1950	1950	1950	1950	1983
575	20250321	103500	1693608502	1950	1950	1950	1950	27
576	20250321	103400	1693555852	1950	1948	1950	1948	2404
577	20250321	103300	1688870096	1948	1945	1948	1945	2772
578	20250321	103200	1683474006	1945	1945	1946	1945	176
579	20250321	103100	1683131685	1945	1944	1945	1938	250
580	20250321	103000	1682646048	1944	1942	1944	1942	585
581	20250321	102900	1681509395	1942	1942	1942	1942	289
582	20250321	102800	1680948157	1943	1943	1944	1943	5622
583	20250321	102700	1670024519	1943	1943	1943	1943	0
584	20250321	102600	1670024519	1943	1944	1944	1943	3
585	20250321	102500	1670018688	1944	1937	1944	1937	100
586	20250321	102400	1669824295	1944	1944	1944	1944	1
587	20250321	102300	1669822351	1936	1944	1944	1936	12
588	20250321	102200	1669799111	1944	1941	1944	1931	1569
589	20250321	102100	1666750363	1936	1936	1941	1936	3412
590	20250321	102000	1660138856	1929	1930	1930	1929	1935
591	20250321	101900	1656405561	1927	1937	1938	1927	1056
592	20250321	101800	1654360196	1937	1928	1941	1927	3335
593	20250321	101700	1647892608	1939	1931	1939	1928	3123
594	20250321	101600	1641870097	1936	1932	1936	1923	4556
595	20250321	101500	1633060095	1932	1933	1933	1921	9877
596	20250321	101400	1614023969	1935	1935	1935	1935	11
597	20250321	101300	1614002684	1936	1933	1936	1933	2731
598	20250321	101200	1608721642	1932	1933	1934	1932	2525
599	20250321	101100	1603841088	1930	1930	1934	1930	842
600	20250321	101000	1602215724	1930	1936	1936	1928	11792
601	20250321	100900	1579454447	1933	1941	1941	1933	14668
602	20250321	100800	1551041482	1941	1946	1946	1940	12449
603	20250321	100700	1526887600	1946	1946	1946	1946	964
604	20250321	100600	1525011656	1946	1946	1946	1941	1634
605	20250321	100500	1521832012	1946	1947	1947	1946	627
606	20250321	100400	1520611730	1947	1949	1949	1947	420
607	20250321	100300	1519793228	1949	1951	1951	1949	1247
608	20250321	100200	1517361827	1951	1947	1951	1947	2340
609	20250321	100100	1512796491	1946	1939	1956	1939	15906
610	20250321	100000	1481903154	1939	1937	1939	1936	7652
611	20250321	095900	1467080842	1937	1939	1940	1937	4566
612	20250321	095800	1458225519	1938	1946	1946	1938	42975
613	20250321	095700	1374844724	1946	1943	1946	1940	34465
614	20250321	095600	1307921617	1942	1955	1958	1942	47311
615	20250321	095500	1215618147	1953	1969	1969	1953	33821
616	20250321	095400	1149472329	1969	1962	1969	1960	2655
617	20250321	095300	1144266214	1961	1965	1965	1961	5559
618	20250321	095200	1133349819	1965	1970	1970	1965	196
619	20250321	095100	1132964229	1970	1975	1975	1970	1293
620	20250321	095000	1130416959	1970	1972	1972	1970	565
621	20250321	094900	1129303198	1972	1977	1977	1972	1477
622	20250321	094800	1126389051	1977	1977	1977	1977	1000
623	20250321	094700	1124412051	1977	1976	1979	1973	1576
624	20250321	094600	1121298164	1973	1980	1980	1971	25
625	20250321	094500	1121248773	1975	1971	1975	1971	4707
626	20250321	094400	1111963156	1963	1975	2000	1961	19721
627	20250321	094300	1072924557	1966	1975	1977	1964	1538
628	20250321	094200	1069887224	1968	1961	1968	1961	1679
629	20250321	094100	1066583549	1960	1960	1960	1960	0
630	20250321	094000	1066583549	1960	1960	1960	1960	5
631	20250321	093900	1066573749	1960	1972	1975	1960	14981
632	20250321	093800	1037076349	1976	1977	1977	1976	64
633	20250321	093700	1036949829	1977	1983	1986	1971	5329
634	20250321	093600	1026406468	1983	1977	2010	1977	14107
635	20250321	093500	998349895	1980	1971	1980	1971	8007
636	20250321	093400	982517593	1971	1983	1983	1971	1922
637	20250321	093300	978711039	1983	1979	1983	1979	1116
638	20250321	093200	976501992	1977	1971	1977	1971	3314
639	20250321	093100	969954909	1971	1959	1972	1955	13703
640	20250321	093000	943027869	1966	1965	1966	1958	6771
641	20250321	092900	929739983	1965	1951	1965	1951	17495
642	20250321	092800	895471056	1951	1951	1956	1950	4530
643	20250321	092700	886633500	1951	1951	1957	1951	2938
644	20250321	092600	880899923	1951	1966	1966	1950	19507
645	20250321	092500	842821746	1966	1957	1966	1951	19640
646	20250321	092400	804301827	1957	1951	1959	1951	11366
647	20250321	092300	782060006	1953	1954	1954	1953	7155
648	20250321	092200	768085936	1950	1954	1954	1950	5457
649	20250321	092100	757438711	1954	1955	1959	1950	22421
650	20250321	092000	713697635	1956	1966	1966	1956	35700
651	20250321	091900	643683747	1966	1965	1966	1965	2057
652	20250321	091800	639640623	1966	1985	1985	1964	20117
653	20250321	091700	600028005	1985	1982	1989	1980	4170
654	20250321	091600	591764595	1984	1971	1986	1970	17756
655	20250321	091500	556591412	1975	1975	1975	1968	3717
656	20250321	091400	549267613	1982	1981	1983	1968	4264
657	20250321	091300	540848608	1981	1973	1981	1966	4744
658	20250321	091200	531481676	1961	1985	1985	1961	38872
659	20250321	091100	454663552	1990	1990	1990	1984	9532
660	20250321	091000	435716311	1985	1993	2000	1985	29271
661	20250321	090900	377398690	2000	2005	2005	2000	1547
662	20250321	090800	374300980	1991	2000	2000	1991	9398
663	20250321	090700	355566925	2005	1990	2005	1990	11549
664	20250321	090600	332517576	1990	1997	1998	1988	14509
665	20250321	090500	303603779	1998	2010	2015	1990	15730
666	20250321	090400	272135908	2010	1991	2015	1990	8114
667	20250321	090300	255875773	2005	2025	2025	1981	36444
668	20250321	090200	183187794	2030	2030	2055	2000	45485
669	20250321	090100	90901229	2030	2015	2035	2005	4335
670	20250321	090000	82156785	2010	1998	2015	1997	41091