KissMeData/060570/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	194400	665710553	1950	1950	1950	1950	5137
3	20250313	194300	665710553	1950	1950	1950	1950	0
4	20250313	194200	665710553	1950	1950	1950	1950	0
5	20250313	194100	665710553	1950	1950	1950	1950	0
6	20250313	194000	665710553	1950	1950	1950	1950	0
7	20250313	193900	665710553	1950	1950	1950	1950	0
8	20250313	193800	665710553	1950	1950	1950	1950	0
9	20250313	193700	665710553	1950	1950	1950	1950	0
10	20250313	193600	665710553	1950	1950	1950	1950	0
11	20250313	193500	665710553	1950	1950	1950	1950	0
12	20250313	193400	665710553	1950	1950	1950	1950	0
13	20250313	193300	665710553	1950	1950	1950	1950	0
14	20250313	193200	665710553	1950	1950	1950	1950	0
15	20250313	193100	665710553	1950	1950	1950	1950	0
16	20250313	193000	665710553	1950	1950	1950	1950	0
17	20250313	192900	665710553	1950	1950	1950	1950	0
18	20250313	192800	665710553	1950	1950	1950	1950	0
19	20250313	192700	665710553	1950	1950	1950	1950	0
20	20250313	192600	665710553	1950	1950	1950	1950	0
21	20250313	192500	665710553	1950	1950	1950	1950	0
22	20250313	192400	665710553	1950	1950	1950	1950	0
23	20250313	192300	665710553	1950	1950	1950	1950	0
24	20250313	192200	665710553	1950	1950	1950	1950	0
25	20250313	192100	665710553	1950	1950	1950	1950	0
26	20250313	192000	665710553	1950	1950	1950	1950	0
27	20250313	191900	665710553	1950	1950	1950	1950	0
28	20250313	191800	665710553	1950	1950	1950	1950	0
29	20250313	191700	665710553	1950	1950	1950	1950	0
30	20250313	191600	665710553	1950	1950	1950	1950	0
31	20250313	191500	665710553	1950	1950	1950	1950	0
32	20250313	191400	665710553	1950	1950	1950	1950	5137
33	20250313	191300	665710553	1950	1950	1950	1950	0
34	20250313	191200	665710553	1950	1950	1950	1950	0
35	20250313	191100	665710553	1950	1950	1950	1950	0
36	20250313	191000	665710553	1950	1950	1950	1950	0
37	20250313	190900	665710553	1950	1950	1950	1950	0
38	20250313	190800	665710553	1950	1950	1950	1950	0
39	20250313	190700	665710553	1950	1950	1950	1950	0
40	20250313	190600	665710553	1950	1950	1950	1950	0
41	20250313	190500	665710553	1950	1950	1950	1950	0
42	20250313	190400	665710553	1950	1950	1950	1950	0
43	20250313	190300	665710553	1950	1950	1950	1950	0
44	20250313	190200	665710553	1950	1950	1950	1950	0
45	20250313	190100	665710553	1950	1950	1950	1950	0
46	20250313	190000	665710553	1950	1950	1950	1950	0
47	20250313	185900	665710553	1950	1950	1950	1950	0
48	20250313	185800	665710553	1950	1950	1950	1950	0
49	20250313	185700	665710553	1950	1950	1950	1950	0
50	20250313	185600	665710553	1950	1950	1950	1950	0
51	20250313	185500	665710553	1950	1950	1950	1950	0
52	20250313	185400	665710553	1950	1950	1950	1950	0
53	20250313	185300	665710553	1950	1950	1950	1950	0
54	20250313	185200	665710553	1950	1950	1950	1950	0
55	20250313	185100	665710553	1950	1950	1950	1950	0
56	20250313	185000	665710553	1950	1950	1950	1950	0
57	20250313	184900	665710553	1950	1950	1950	1950	0
58	20250313	184800	665710553	1950	1950	1950	1950	0
59	20250313	184700	665710553	1950	1950	1950	1950	0
60	20250313	184600	665710553	1950	1950	1950	1950	0
61	20250313	184500	665710553	1950	1950	1950	1950	0
62	20250313	184400	665710553	1950	1950	1950	1950	5137
63	20250313	184300	665710553	1950	1950	1950	1950	0
64	20250313	184200	665710553	1950	1950	1950	1950	0
65	20250313	184100	665710553	1950	1950	1950	1950	0
66	20250313	184000	665710553	1950	1950	1950	1950	0
67	20250313	183900	665710553	1950	1950	1950	1950	0
68	20250313	183800	665710553	1950	1950	1950	1950	0
69	20250313	183700	665710553	1950	1950	1950	1950	0
70	20250313	183600	665710553	1950	1950	1950	1950	0
71	20250313	183500	665710553	1950	1950	1950	1950	0
72	20250313	183400	665710553	1950	1950	1950	1950	0
73	20250313	183300	665710553	1950	1950	1950	1950	0
74	20250313	183200	665710553	1950	1950	1950	1950	0
75	20250313	183100	665710553	1950	1950	1950	1950	0
76	20250313	183000	665710553	1950	1950	1950	1950	0
77	20250313	182900	665710553	1950	1950	1950	1950	0
78	20250313	182800	665710553	1950	1950	1950	1950	0
79	20250313	182700	665710553	1950	1950	1950	1950	0
80	20250313	182600	665710553	1950	1950	1950	1950	0
81	20250313	182500	665710553	1950	1950	1950	1950	0
82	20250313	182400	665710553	1950	1950	1950	1950	0
83	20250313	182300	665710553	1950	1950	1950	1950	0
84	20250313	182200	665710553	1950	1950	1950	1950	0
85	20250313	182100	665710553	1950	1950	1950	1950	0
86	20250313	182000	665710553	1950	1950	1950	1950	0
87	20250313	181900	665710553	1950	1950	1950	1950	0
88	20250313	181800	665710553	1950	1950	1950	1950	0
89	20250313	181700	665710553	1950	1950	1950	1950	0
90	20250313	181600	665710553	1950	1950	1950	1950	0
91	20250313	181500	665710553	1950	1950	1950	1950	0
92	20250313	181400	665710553	1950	1950	1950	1950	5137
93	20250313	181300	665710553	1950	1950	1950	1950	0
94	20250313	181200	665710553	1950	1950	1950	1950	0
95	20250313	181100	665710553	1950	1950	1950	1950	0
96	20250313	181000	665710553	1950	1950	1950	1950	0
97	20250313	180900	665710553	1950	1950	1950	1950	0
98	20250313	180800	665710553	1950	1950	1950	1950	0
99	20250313	180700	665710553	1950	1950	1950	1950	0
100	20250313	180600	665710553	1950	1950	1950	1950	0
101	20250313	180500	665710553	1950	1950	1950	1950	0
102	20250313	180400	665710553	1950	1950	1950	1950	0
103	20250313	180300	665710553	1950	1950	1950	1950	0
104	20250313	180200	665710553	1950	1950	1950	1950	0
105	20250313	180100	665710553	1950	1950	1950	1950	0
106	20250313	180000	665710553	1950	1950	1950	1950	0
107	20250313	175900	665710553	1950	1950	1950	1950	0
108	20250313	175800	665710553	1950	1950	1950	1950	0
109	20250313	175700	665710553	1950	1950	1950	1950	0
110	20250313	175600	665710553	1950	1950	1950	1950	0
111	20250313	175500	665710553	1950	1950	1950	1950	0
112	20250313	175400	665710553	1950	1950	1950	1950	0
113	20250313	175300	665710553	1950	1950	1950	1950	0
114	20250313	175200	665710553	1950	1950	1950	1950	0
115	20250313	175100	665710553	1950	1950	1950	1950	0
116	20250313	175000	665710553	1950	1950	1950	1950	0
117	20250313	174900	665710553	1950	1950	1950	1950	0
118	20250313	174800	665710553	1950	1950	1950	1950	0
119	20250313	174700	665710553	1950	1950	1950	1950	0
120	20250313	174600	665710553	1950	1950	1950	1950	0
121	20250313	174500	665710553	1950	1950	1950	1950	0
122	20250313	174400	665710553	1950	1950	1950	1950	5137
123	20250313	174300	665710553	1950	1950	1950	1950	0
124	20250313	174200	665710553	1950	1950	1950	1950	0
125	20250313	174100	665710553	1950	1950	1950	1950	0
126	20250313	174000	665710553	1950	1950	1950	1950	0
127	20250313	173900	665710553	1950	1950	1950	1950	0
128	20250313	173800	665710553	1950	1950	1950	1950	0
129	20250313	173700	665710553	1950	1950	1950	1950	0
130	20250313	173600	665710553	1950	1950	1950	1950	0
131	20250313	173500	665710553	1950	1950	1950	1950	0
132	20250313	173400	665710553	1950	1950	1950	1950	0
133	20250313	173300	665710553	1950	1950	1950	1950	0
134	20250313	173200	665710553	1950	1950	1950	1950	0
135	20250313	173100	665710553	1950	1950	1950	1950	0
136	20250313	173000	665710553	1950	1950	1950	1950	0
137	20250313	172900	665710553	1950	1950	1950	1950	0
138	20250313	172800	665710553	1950	1950	1950	1950	0
139	20250313	172700	665710553	1950	1950	1950	1950	0
140	20250313	172600	665710553	1950	1950	1950	1950	0
141	20250313	172500	665710553	1950	1950	1950	1950	0
142	20250313	172400	665710553	1950	1950	1950	1950	0
143	20250313	172300	665710553	1950	1950	1950	1950	0
144	20250313	172200	665710553	1950	1950	1950	1950	0
145	20250313	172100	665710553	1950	1950	1950	1950	0
146	20250313	172000	665710553	1950	1950	1950	1950	0
147	20250313	171900	665710553	1950	1950	1950	1950	0
148	20250313	171800	665710553	1950	1950	1950	1950	0
149	20250313	171700	665710553	1950	1950	1950	1950	0
150	20250313	171600	665710553	1950	1950	1950	1950	0
151	20250313	171500	665710553	1950	1950	1950	1950	0
152	20250313	171400	665710553	1950	1950	1950	1950	5137
153	20250313	171300	665710553	1950	1950	1950	1950	0
154	20250313	171200	665710553	1950	1950	1950	1950	0
155	20250313	171100	665710553	1950	1950	1950	1950	0
156	20250313	171000	665710553	1950	1950	1950	1950	0
157	20250313	170900	665710553	1950	1950	1950	1950	0
158	20250313	170800	665710553	1950	1950	1950	1950	0
159	20250313	170700	665710553	1950	1950	1950	1950	0
160	20250313	170600	665710553	1950	1950	1950	1950	0
161	20250313	170500	665710553	1950	1950	1950	1950	0
162	20250313	170400	665710553	1950	1950	1950	1950	0
163	20250313	170300	665710553	1950	1950	1950	1950	0
164	20250313	170200	665710553	1950	1950	1950	1950	0
165	20250313	170100	665710553	1950	1950	1950	1950	0
166	20250313	170000	665710553	1950	1950	1950	1950	0
167	20250313	165900	665710553	1950	1950	1950	1950	0
168	20250313	165800	665710553	1950	1950	1950	1950	0
169	20250313	165700	665710553	1950	1950	1950	1950	0
170	20250313	165600	665710553	1950	1950	1950	1950	0
171	20250313	165500	665710553	1950	1950	1950	1950	0
172	20250313	165400	665710553	1950	1950	1950	1950	0
173	20250313	165300	665710553	1950	1950	1950	1950	0
174	20250313	165200	665710553	1950	1950	1950	1950	0
175	20250313	165100	665710553	1950	1950	1950	1950	0
176	20250313	165000	665710553	1950	1950	1950	1950	0
177	20250313	164900	665710553	1950	1950	1950	1950	0
178	20250313	164800	665710553	1950	1950	1950	1950	0
179	20250313	164700	665710553	1950	1950	1950	1950	0
180	20250313	164600	665710553	1950	1950	1950	1950	0
181	20250313	164500	665710553	1950	1950	1950	1950	0
182	20250313	164400	665710553	1950	1950	1950	1950	5137
183	20250313	164300	665710553	1950	1950	1950	1950	0
184	20250313	164200	665710553	1950	1950	1950	1950	0
185	20250313	164100	665710553	1950	1950	1950	1950	0
186	20250313	164000	665710553	1950	1950	1950	1950	0
187	20250313	163900	665710553	1950	1950	1950	1950	0
188	20250313	163800	665710553	1950	1950	1950	1950	0
189	20250313	163700	665710553	1950	1950	1950	1950	0
190	20250313	163600	665710553	1950	1950	1950	1950	0
191	20250313	163500	665710553	1950	1950	1950	1950	0
192	20250313	163400	665710553	1950	1950	1950	1950	0
193	20250313	163300	665710553	1950	1950	1950	1950	0
194	20250313	163200	665710553	1950	1950	1950	1950	0
195	20250313	163100	665710553	1950	1950	1950	1950	0
196	20250313	163000	665710553	1950	1950	1950	1950	0
197	20250313	162900	665710553	1950	1950	1950	1950	0
198	20250313	162800	665710553	1950	1950	1950	1950	0
199	20250313	162700	665710553	1950	1950	1950	1950	0
200	20250313	162600	665710553	1950	1950	1950	1950	0
201	20250313	162500	665710553	1950	1950	1950	1950	0
202	20250313	162400	665710553	1950	1950	1950	1950	0
203	20250313	162300	665710553	1950	1950	1950	1950	0
204	20250313	162200	665710553	1950	1950	1950	1950	0
205	20250313	162100	665710553	1950	1950	1950	1950	0
206	20250313	162000	665710553	1950	1950	1950	1950	0
207	20250313	161900	665710553	1950	1950	1950	1950	0
208	20250313	161800	665710553	1950	1950	1950	1950	0
209	20250313	161700	665710553	1950	1950	1950	1950	0
210	20250313	161600	665710553	1950	1950	1950	1950	0
211	20250313	161500	665710553	1950	1950	1950	1950	0
212	20250313	161400	665710553	1950	1950	1950	1950	5137
213	20250313	161300	665710553	1950	1950	1950	1950	0
214	20250313	161200	665710553	1950	1950	1950	1950	0
215	20250313	161100	665710553	1950	1950	1950	1950	0
216	20250313	161000	665710553	1950	1950	1950	1950	0
217	20250313	160900	665710553	1950	1950	1950	1950	0
218	20250313	160800	665710553	1950	1950	1950	1950	0
219	20250313	160700	665710553	1950	1950	1950	1950	0
220	20250313	160600	665710553	1950	1950	1950	1950	0
221	20250313	160500	665710553	1950	1950	1950	1950	0
222	20250313	160400	665710553	1950	1950	1950	1950	0
223	20250313	160300	665710553	1950	1950	1950	1950	0
224	20250313	160200	665710553	1950	1950	1950	1950	0
225	20250313	160100	665710553	1950	1950	1950	1950	0
226	20250313	160000	665710553	1950	1950	1950	1950	0
227	20250313	155900	665710553	1950	1950	1950	1950	0
228	20250313	155800	665710553	1950	1950	1950	1950	0
229	20250313	155700	665710553	1950	1950	1950	1950	0
230	20250313	155600	665710553	1950	1950	1950	1950	0
231	20250313	155500	665710553	1950	1950	1950	1950	0
232	20250313	155400	665710553	1950	1950	1950	1950	0
233	20250313	155300	665710553	1950	1950	1950	1950	0
234	20250313	155200	665710553	1950	1950	1950	1950	0
235	20250313	155100	665710553	1950	1950	1950	1950	0
236	20250313	155000	665710553	1950	1950	1950	1950	0
237	20250313	154900	665710553	1950	1950	1950	1950	0
238	20250313	154800	665710553	1950	1950	1950	1950	0
239	20250313	154700	665710553	1950	1950	1950	1950	0
240	20250313	154600	665710553	1950	1950	1950	1950	0
241	20250313	154500	665710553	1950	1950	1950	1950	0
242	20250313	154400	665710553	1950	1950	1950	1950	5137
243	20250313	154300	665710553	1950	1950	1950	1950	0
244	20250313	154200	665710553	1950	1950	1950	1950	0
245	20250313	154100	665710553	1950	1950	1950	1950	0
246	20250313	154000	665710553	1950	1950	1950	1950	0
247	20250313	153900	665710553	1950	1950	1950	1950	0
248	20250313	153800	665710553	1950	1950	1950	1950	0
249	20250313	153700	665710553	1950	1950	1950	1950	0
250	20250313	153600	665710553	1950	1950	1950	1950	0
251	20250313	153500	665710553	1950	1950	1950	1950	0
252	20250313	153400	665710553	1950	1950	1950	1950	0
253	20250313	153300	665710553	1950	1950	1950	1950	0
254	20250313	153200	665710553	1950	1950	1950	1950	0
255	20250313	153100	665710553	1950	1950	1950	1950	0
256	20250313	153000	665710553	1950	1950	1950	1950	5137
257	20250313	152900	655693403	1936	1936	1936	1936	0
258	20250313	152800	655693403	1936	1936	1936	1936	0
259	20250313	152700	655693403	1936	1936	1936	1936	0
260	20250313	152600	655693403	1936	1936	1936	1936	0
261	20250313	152500	655693403	1936	1936	1936	1936	0
262	20250313	152400	655693403	1936	1936	1936	1936	0
263	20250313	152300	655693403	1936	1936	1936	1936	0
264	20250313	152200	655693403	1936	1936	1936	1936	0
265	20250313	152100	655693403	1936	1936	1936	1936	0
266	20250313	152000	655693403	1936	1936	1936	1936	0
267	20250313	151900	655693403	1936	1979	1980	1936	7107
268	20250313	151800	641883777	1980	1980	1980	1980	291
269	20250313	151700	641307597	1979	1977	1979	1977	509
270	20250313	151600	640300331	1977	1959	1977	1959	6017
271	20250313	151500	628432530	1959	1958	1959	1957	201
272	20250313	151400	628038938	1959	1961	1961	1952	1465
273	20250313	151300	625176678	1961	1952	1961	1951	1448
274	20250313	151200	622348374	1957	1954	1961	1947	5856
275	20250313	151100	610891946	1962	1962	1962	1962	0
276	20250313	151000	610891946	1962	1949	1962	1949	19425
277	20250313	150900	573006837	1949	1949	1949	1949	10
278	20250313	150800	572987347	1950	1945	1950	1945	812
279	20250313	150700	571406607	1950	1942	1950	1942	11286
280	20250313	150600	549419975	1941	1941	1941	1941	640
281	20250313	150500	548177735	1941	1941	1941	1941	30
282	20250313	150400	548119505	1942	1942	1942	1942	101
283	20250313	150300	547923363	1941	1942	1943	1941	2670
284	20250313	150200	542740221	1943	1947	1947	1943	1160
285	20250313	150100	540486173	1946	1946	1946	1946	279
286	20250313	150000	539943239	1948	1948	1948	1948	410
287	20250313	145900	539144559	1950	1950	1950	1950	0
288	20250313	145800	539144559	1950	1950	1950	1950	0
289	20250313	145700	539144559	1950	1950	1950	1950	2074
290	20250313	145600	535100259	1950	1950	1950	1950	0
291	20250313	145500	535100259	1950	1950	1950	1950	10
292	20250313	145400	535080759	1950	1954	1954	1950	201
293	20250313	145300	534688805	1948	1949	1952	1948	759
294	20250313	145200	533209734	1951	1951	1951	1951	0
295	20250313	145100	533209734	1951	1962	1962	1949	2317
296	20250313	145000	528672970	1952	1956	1956	1952	12
297	20250313	144900	528649538	1949	1949	1949	1949	0
298	20250313	144800	528649538	1949	1948	1952	1948	1893
299	20250313	144700	524955997	1949	1949	1949	1949	0
300	20250313	144600	524955997	1949	1948	1949	1948	2
301	20250313	144500	524952100	1949	1946	1949	1945	550
302	20250313	144400	523881758	1946	1953	1953	1946	3362
303	20250313	144300	517324575	1956	1954	1956	1954	201
304	20250313	144200	516931819	1956	1956	1956	1956	0
305	20250313	144100	516931819	1956	1956	1956	1956	533
306	20250313	144000	515889271	1954	1954	1954	1954	0
307	20250313	143900	515889271	1954	1954	1954	1954	0
308	20250313	143800	515889271	1954	1954	1954	1954	1
309	20250313	143700	515887317	1962	1962	1962	1962	532
310	20250313	143600	514843533	1962	1956	1962	1956	926
311	20250313	143500	513029085	1955	1955	1955	1955	847
312	20250313	143400	511373200	1955	1955	1955	1955	0
313	20250313	143300	511373200	1955	1955	1955	1955	0
314	20250313	143200	511373200	1955	1955	1955	1955	244
315	20250313	143100	510896180	1956	1956	1956	1956	0
316	20250313	143000	510896180	1956	1956	1956	1956	17
317	20250313	142900	510862928	1955	1954	1955	1954	687
318	20250313	142800	509520375	1955	1958	1958	1955	1166
319	20250313	142700	507239942	1955	1951	1955	1951	520
320	20250313	142600	506223426	1951	1951	1953	1951	1031
321	20250313	142500	504211213	1951	1951	1951	1951	100
322	20250313	142400	504016113	1951	1951	1951	1951	155
323	20250313	142300	503713708	1955	1955	1955	1955	0
324	20250313	142200	503713708	1955	1948	1955	1948	648
325	20250313	142100	502451221	1948	1950	1953	1948	7813
326	20250313	142000	487222442	1950	1950	1950	1950	50
327	20250313	141900	487124942	1950	1950	1950	1950	104
328	20250313	141800	486922142	1953	1953	1953	1953	300
329	20250313	141700	486336242	1955	1955	1955	1955	0
330	20250313	141600	486336242	1955	1955	1955	1955	0
331	20250313	141500	486336242	1955	1955	1955	1955	0
332	20250313	141400	486336242	1955	1955	1955	1955	0
333	20250313	141300	486336242	1955	1958	1958	1955	506
334	20250313	141200	485345794	1962	1962	1962	1962	0
335	20250313	141100	485345794	1962	1962	1962	1962	0
336	20250313	141000	485345794	1962	1962	1962	1962	2
337	20250313	140900	485341870	1952	1958	1958	1952	2532
338	20250313	140800	480394471	1953	1952	1953	1952	1337
339	20250313	140700	477784115	1950	1950	1950	1950	0
340	20250313	140600	477784115	1950	1962	1962	1950	1771
341	20250313	140500	474320477	1962	1962	1962	1962	0
342	20250313	140400	474320477	1962	1957	1962	1957	2
343	20250313	140300	474316558	1956	1954	1956	1954	415
344	20250313	140200	473505369	1953	1953	1953	1953	0
345	20250313	140100	473505369	1953	1953	1953	1953	0
346	20250313	140000	473505369	1953	1953	1953	1953	2
347	20250313	135900	473501463	1953	1953	1953	1953	1
348	20250313	135800	473499510	1955	1952	1955	1952	849
349	20250313	135700	471841941	1951	1951	1951	1951	0
350	20250313	135600	471841941	1951	1951	1951	1951	0
351	20250313	135500	471841941	1951	1951	1951	1951	0
352	20250313	135400	471841941	1951	1951	1951	1951	0
353	20250313	135300	471841941	1951	1951	1951	1951	27
354	20250313	135200	471789264	1951	1951	1951	1951	50
355	20250313	135100	471691714	1951	1954	1954	1951	791
356	20250313	135000	470147487	1956	1956	1956	1956	0
357	20250313	134900	470147487	1956	1954	1956	1954	7
358	20250313	134800	470133805	1957	1957	1957	1957	0
359	20250313	134700	470133805	1957	1952	1957	1952	280
360	20250313	134600	469586406	1950	1958	1958	1950	1367
361	20250313	134500	466912157	1962	1962	1962	1962	11
362	20250313	134400	466890575	1958	1959	1962	1958	534
363	20250313	134300	465844467	1958	1958	1958	1958	20
364	20250313	134200	465805307	1958	1958	1958	1958	100
365	20250313	134100	465609507	1950	1950	1950	1950	0
366	20250313	134000	465609507	1950	1960	1960	1950	1100
367	20250313	133900	463459364	1963	1963	1963	1963	10
368	20250313	133800	463439734	1963	1963	1963	1963	0
369	20250313	133700	463439734	1963	1964	1964	1963	6
370	20250313	133600	463427951	1963	1963	1963	1963	5
371	20250313	133500	463418136	1965	1964	1965	1964	26
372	20250313	133400	463367071	1965	1959	1965	1959	28
373	20250313	133300	463312159	1965	1960	1965	1960	54
374	20250313	133200	463206121	1960	1957	1966	1957	8697
375	20250313	133100	446168802	1953	1954	1955	1953	908
376	20250313	133000	444394700	1953	1953	1953	1953	1
377	20250313	132900	444392747	1953	1953	1953	1953	281
378	20250313	132800	443843954	1954	1951	1954	1951	1445
379	20250313	132700	441023967	1951	1951	1951	1951	268
380	20250313	132600	440501099	1951	1951	1951	1951	0
381	20250313	132500	440501099	1951	1952	1952	1951	195
382	20250313	132400	440120603	1953	1953	1953	1953	0
383	20250313	132300	440120603	1953	1954	1954	1953	411
384	20250313	132200	439317759	1958	1958	1958	1958	0
385	20250313	132100	439317759	1958	1958	1958	1958	0
386	20250313	132000	439317759	1958	1955	1958	1955	269
387	20250313	131900	438791861	1959	1959	1959	1959	0
388	20250313	131800	438791861	1959	1959	1959	1959	2
389	20250313	131700	438787943	1959	1956	1959	1956	2770
390	20250313	131600	433361678	1955	1955	1955	1955	0
391	20250313	131500	433361678	1955	1957	1957	1955	865
392	20250313	131400	431670083	1959	1959	1959	1959	0
393	20250313	131300	431670083	1959	1959	1959	1959	0
394	20250313	131200	431670083	1959	1959	1959	1959	0
395	20250313	131100	431670083	1959	1959	1959	1959	0
396	20250313	131000	431670083	1959	1960	1960	1959	1502
397	20250313	130900	428726682	1960	1960	1960	1960	0
398	20250313	130800	428726682	1960	1960	1960	1960	0
399	20250313	130700	428726682	1960	1960	1960	1960	0
400	20250313	130600	428726682	1960	1960	1960	1960	0
401	20250313	130500	428726682	1960	1960	1960	1960	104
402	20250313	130400	428522842	1961	1961	1961	1961	0
403	20250313	130300	428522842	1961	1960	1961	1960	31
404	20250313	130200	428462081	1960	1961	1961	1960	240
405	20250313	130100	427991461	1961	1961	1961	1961	20
406	20250313	130000	427952241	1960	1961	1961	1960	50
407	20250313	125900	427854196	1960	1960	1960	1960	0
408	20250313	125800	427854196	1960	1959	1960	1959	772
409	20250313	125700	426341496	1959	1959	1959	1959	28
410	20250313	125600	426286644	1960	1960	1960	1960	65
411	20250313	125500	426159244	1962	1962	1962	1962	2
412	20250313	125400	426155320	1960	1962	1962	1960	203
413	20250313	125300	425757239	1962	1962	1962	1962	0
414	20250313	125200	425757239	1962	1965	1965	1962	1203
415	20250313	125100	423395559	1966	1966	1966	1966	4
416	20250313	125000	423387695	1966	1966	1966	1966	553
417	20250313	124900	422300497	1966	1966	1966	1966	0
418	20250313	124800	422300497	1966	1966	1966	1966	1
419	20250313	124700	422298531	1967	1967	1967	1967	0
420	20250313	124600	422298531	1967	1967	1967	1967	165
421	20250313	124500	421973976	1967	1968	1969	1967	929
422	20250313	124400	420145801	1972	1973	1973	1972	1707
423	20250313	124300	416777891	1973	1973	1973	1973	6
424	20250313	124200	416766053	1973	1973	1973	1973	100
425	20250313	124100	416568753	1973	1973	1973	1973	10
426	20250313	124000	416549023	1973	1973	1973	1973	31
427	20250313	123900	416487860	1976	1976	1976	1976	1
428	20250313	123800	416485884	1973	1973	1973	1973	12
429	20250313	123700	416462208	1973	1978	1978	1973	39
430	20250313	123600	416385071	1979	1973	1980	1973	1454
431	20250313	123500	413514176	1973	1973	1976	1973	71
432	20250313	123400	413374087	1978	1979	1979	1978	5
433	20250313	123300	413364193	1977	1968	1977	1968	418
434	20250313	123200	412538400	1968	1970	1970	1968	4291
435	20250313	123100	404088669	1971	1974	1974	1971	599
436	20250313	123000	402907344	1974	1976	1976	1974	188
437	20250313	122900	402536147	1975	1975	1975	1975	0
438	20250313	122800	402536147	1975	1973	1978	1973	247
439	20250313	122700	402047985	1974	1980	1980	1974	733
440	20250313	122600	400596761	1974	1986	1986	1973	1669
441	20250313	122500	397292927	1985	1979	1995	1979	3067
442	20250313	122400	391197207	1978	1972	1978	1972	712
443	20250313	122300	389790619	1972	1972	1972	1972	0
444	20250313	122200	389790619	1972	1972	1972	1972	0
445	20250313	122100	389790619	1972	1972	1972	1972	76
446	20250313	122000	389640747	1969	1969	1969	1969	0
447	20250313	121900	389640747	1969	1972	1972	1969	77
448	20250313	121800	389489068	1972	1970	1973	1970	888
449	20250313	121700	387739324	1969	1969	1969	1969	0
450	20250313	121600	387739324	1969	1969	1969	1969	161
451	20250313	121500	387422315	1969	1972	1973	1969	572
452	20250313	121400	386294496	1973	1974	1974	1973	893
453	20250313	121300	384532605	1973	1970	1973	1970	1072
454	20250313	121200	382420744	1974	1973	1974	1973	507
455	20250313	121100	381420394	1969	1966	1973	1966	562
456	20250313	121000	380313860	1965	1970	1974	1965	1547
457	20250313	120900	377268941	1970	1962	1974	1962	1268
458	20250313	120800	374773507	1963	1966	1966	1960	895
459	20250313	120700	373017448	1968	1969	1970	1966	809
460	20250313	120600	371426390	1968	1960	1968	1958	135
461	20250313	120500	371160772	1962	1958	1962	1958	1069
462	20250313	120400	369065532	1969	1969	1970	1969	12
463	20250313	120300	369041903	1966	1944	1970	1944	3202
464	20250313	120200	362760745	1943	1943	1943	1943	0
465	20250313	120100	362760745	1943	1943	1943	1943	0
466	20250313	120000	362760745	1943	1943	1943	1943	168
467	20250313	115900	362434321	1943	1942	1943	1942	216
468	20250313	115800	362014847	1943	1941	1944	1941	318
469	20250313	115700	361397442	1941	1941	1941	1941	17
470	20250313	115600	361364445	1940	1940	1940	1940	0
471	20250313	115500	361364445	1940	1940	1940	1940	0
472	20250313	115400	361364445	1940	1940	1940	1940	703
473	20250313	115300	360000625	1941	1941	1941	1941	164
474	20250313	115200	359682301	1941	1944	1944	1941	1057
475	20250313	115100	357628436	1945	1945	1945	1945	218
476	20250313	115000	357204426	1944	1945	1945	1944	154
477	20250313	114900	356905040	1945	1945	1945	1945	188
478	20250313	114800	356539380	1945	1944	1945	1944	293
479	20250313	114700	355969734	1944	1944	1945	1944	272
480	20250313	114600	355440960	1943	1942	1944	1942	663
481	20250313	114500	354153360	1940	1949	1949	1940	1878
482	20250313	114400	350502122	1948	1948	1948	1948	184
483	20250313	114300	350143690	1949	1948	1951	1948	851
484	20250313	114200	348484976	1946	1953	1957	1946	2720
485	20250313	114100	343176076	1955	1958	1958	1955	1995
486	20250313	114000	339273972	1960	1963	1965	1960	2452
487	20250313	113900	334464668	1963	1963	1963	1963	0
488	20250313	113800	334464668	1963	1964	1964	1963	919
489	20250313	113700	332660366	1965	1965	1965	1964	215
490	20250313	113600	332238091	1965	1965	1966	1965	79
491	20250313	113500	332082842	1965	1965	1965	1965	188
492	20250313	113400	331713422	1963	1965	1965	1963	405
493	20250313	113300	330918392	1965	1965	1965	1965	0
494	20250313	113200	330918392	1965	1964	1966	1964	180
495	20250313	113100	330564821	1963	1964	1964	1963	167
496	20250313	113000	330236945	1964	1964	1964	1964	5
497	20250313	112900	330227125	1964	1970	1972	1962	2757
498	20250313	112800	324807968	1974	1966	1974	1962	1469
499	20250313	112700	321920206	1971	1965	1971	1965	907
500	20250313	112600	320134570	1966	1959	1966	1959	447
501	20250313	112500	319258595	1959	1959	1959	1959	5
502	20250313	112400	319248800	1956	1959	1959	1956	201
503	20250313	112300	318855641	1956	1956	1956	1956	1
504	20250313	112200	318853685	1959	1959	1959	1959	5
505	20250313	112100	318843890	1955	1957	1957	1955	7
506	20250313	112000	318830193	1955	1957	1957	1955	183
507	20250313	111900	318472342	1958	1957	1958	1952	4931
508	20250313	111800	308838640	1958	1957	1958	1957	15
509	20250313	111700	308809280	1958	1959	1960	1957	761
510	20250313	111600	307319484	1960	1960	1960	1960	0
511	20250313	111500	307319484	1960	1958	1960	1958	32
512	20250313	111400	307256773	1960	1960	1960	1960	5
513	20250313	111300	307246973	1956	1956	1956	1956	6
514	20250313	111200	307235237	1960	1955	1960	1955	134
515	20250313	111100	306973213	1953	1961	1961	1953	6680
516	20250313	111000	293911525	1963	1966	1966	1963	10
517	20250313	110900	293891880	1962	1965	1966	1961	2338
518	20250313	110800	289300877	1966	1966	1966	1966	5
519	20250313	110700	289291047	1966	1966	1966	1966	5
520	20250313	110600	289281217	1966	1973	1973	1966	2283
521	20250313	110500	284783317	1975	1975	1975	1975	5
522	20250313	110400	284773442	1975	1975	1975	1975	0
523	20250313	110300	284773442	1975	1975	1975	1975	6
524	20250313	110200	284761592	1975	1975	1975	1975	0
525	20250313	110100	284761592	1975	1969	1975	1969	805
526	20250313	110000	283175931	1969	1969	1969	1967	117
527	20250313	105900	282945774	1969	1969	1969	1969	20
528	20250313	105800	282906394	1970	1965	1970	1965	499
529	20250313	105700	281925718	1965	1965	1965	1965	5
530	20250313	105600	281915893	1965	1965	1965	1965	25
531	20250313	105500	281866768	1965	1965	1965	1962	51
532	20250313	105400	281766603	1965	1963	1965	1963	50
533	20250313	105300	281668393	1963	1963	1963	1963	25
534	20250313	105200	281619318	1963	1959	1963	1958	954
535	20250313	105100	279749424	1959	1958	1959	1958	60
536	20250313	105000	279631942	1958	1958	1958	1958	517
537	20250313	104900	278619656	1959	1960	1960	1959	261
538	20250313	104800	278108349	1960	1960	1960	1960	0
539	20250313	104700	278108349	1960	1960	1960	1959	23
540	20250313	104600	278063281	1960	1961	1961	1958	38
541	20250313	104500	277988780	1962	1963	1963	1962	280
542	20250313	104400	277439418	1965	1959	1965	1959	19
543	20250313	104300	277402161	1960	1962	1962	1956	2628
544	20250313	104200	272256232	1961	1972	1972	1959	1469
545	20250313	104100	269375365	1971	1972	1973	1965	1769
546	20250313	104000	265894665	1975	1962	1975	1962	3229
547	20250313	103900	259545506	1962	1960	1962	1960	65
548	20250313	103800	259418036	1957	1959	1960	1957	742
549	20250313	103700	257964853	1960	1960	1960	1960	5
550	20250313	103600	257955053	1959	1959	1960	1958	579
551	20250313	103500	256821342	1959	1957	1959	1953	1153
552	20250313	103400	254568801	1957	1957	1957	1953	1482
553	20250313	103300	251672056	1957	1954	1963	1954	1036
554	20250313	103200	249645332	1954	1953	1954	1950	658
555	20250313	103100	248361939	1954	1945	1954	1944	62
556	20250313	103000	248241254	1944	1953	1954	1943	1545
557	20250313	102900	245231681	1955	1952	1955	1950	96
558	20250313	102800	245044271	1951	1952	1955	1944	5950
559	20250313	102700	233454184	1954	1947	1955	1943	600
560	20250313	102600	232287862	1948	1949	1950	1942	1950
561	20250313	102500	228492378	1949	1942	1949	1941	1074
562	20250313	102400	226403042	1945	1933	1945	1933	850
563	20250313	102300	224751407	1933	1928	1933	1928	100
564	20250313	102200	224558375	1928	1924	1928	1924	2171
565	20250313	102100	220379253	1924	1923	1924	1923	51
566	20250313	102000	220281142	1923	1917	1923	1917	215
567	20250313	101900	219868290	1916	1910	1918	1910	766
568	20250313	101800	218402176	1909	1905	1909	1903	1045
569	20250313	101700	216412388	1908	1914	1915	1901	8937
570	20250313	101600	199367090	1915	1929	1929	1912	792
571	20250313	101500	197851121	1930	1922	1940	1921	1781
572	20250313	101400	194406237	1922	1923	1923	1917	2282
573	20250313	101300	190026399	1929	1922	1930	1922	2140
574	20250313	101200	185905431	1927	1927	1936	1923	2057
575	20250313	101100	181932930	1926	1922	1926	1922	154
576	20250313	101000	181636734	1922	1922	1922	1922	100
577	20250313	100900	181444534	1922	1921	1922	1921	48
578	20250313	100800	181352323	1923	1923	1923	1922	25
579	20250313	100700	181304266	1930	1927	1931	1927	547
580	20250313	100600	180250160	1924	1924	1941	1924	1616
581	20250313	100500	177120808	1924	1924	1924	1924	0
582	20250313	100400	177120808	1924	1920	1924	1920	130
583	20250313	100300	176871086	1920	1920	1920	1920	18
584	20250313	100200	176836526	1919	1916	1919	1916	310
585	20250313	100100	176242203	1916	1916	1917	1916	1016
586	20250313	100000	174295541	1918	1918	1918	1918	5
587	20250313	095900	174285951	1918	1913	1921	1912	1042
588	20250313	095800	172288322	1914	1920	1920	1914	4359
589	20250313	095700	163929551	1921	1921	1921	1921	0
590	20250313	095600	163929551	1921	1921	1921	1921	2
591	20250313	095500	163925709	1920	1923	1924	1920	52
592	20250313	095400	163825774	1923	1922	1923	1922	59
593	20250313	095300	163712372	1922	1921	1922	1921	498
594	20250313	095200	162755712	1921	1922	1922	1921	126
595	20250313	095100	162513570	1922	1924	1924	1920	2643
596	20250313	095000	157434842	1923	1922	1923	1922	752
597	20250313	094900	155989497	1922	1923	1923	1922	372
598	20250313	094800	155274503	1923	1924	1924	1923	538
599	20250313	094700	154239401	1924	1927	1927	1923	1957
600	20250313	094600	150473804	1927	1927	1927	1927	1
601	20250313	094500	150471877	1928	1928	1928	1928	0
602	20250313	094400	150471877	1928	1930	1930	1928	4
603	20250313	094300	150464159	1926	1926	1926	1926	535
604	20250313	094200	149433749	1924	1924	1924	1924	50
605	20250313	094100	149337549	1924	1924	1924	1924	166
606	20250313	094000	149018165	1927	1928	1928	1925	66
607	20250313	093900	148891047	1928	1928	1928	1928	64
608	20250313	093800	148767655	1932	1931	1932	1931	2
609	20250313	093700	148763792	1930	1929	1930	1926	2567
610	20250313	093600	143811702	1928	1928	1928	1928	0
611	20250313	093500	143811702	1928	1930	1930	1928	751
612	20250313	093400	142363538	1931	1932	1932	1931	97
613	20250313	093300	142176201	1931	1935	1944	1931	544
614	20250313	093200	141120896	1944	1934	1945	1929	51
615	20250313	093100	141022052	1932	1928	1932	1927	1121
616	20250313	093000	138861073	1933	1936	1945	1923	2842
617	20250313	092900	133352724	1935	1934	1945	1934	1645
618	20250313	092800	130166478	1934	1935	1935	1934	297
619	20250313	092700	129591883	1940	1940	1940	1940	532
620	20250313	092600	128559803	1940	1927	1944	1924	3056
621	20250313	092500	122656183	1928	1923	1940	1923	1727
622	20250313	092400	119323561	1923	1925	1925	1923	274
623	20250313	092300	118796651	1945	1945	1945	1945	1
624	20250313	092200	118794706	1921	1927	1927	1921	1649
625	20250313	092100	115622112	1946	1926	1946	1926	2437
626	20250313	092000	110928410	1926	1926	1926	1924	891
627	20250313	091900	109213803	1950	1923	1950	1923	2699
628	20250313	091800	104003116	1923	1940	1940	1923	2607
629	20250313	091700	98966988	1940	1944	1956	1940	965
630	20250313	091600	97093946	1958	1954	1963	1954	1650
631	20250313	091500	93863453	1952	1950	1954	1950	1902
632	20250313	091400	90151313	1954	1954	1954	1954	35
633	20250313	091300	90082923	1954	1940	1954	1940	201
634	20250313	091200	89692969	1940	1940	1940	1940	106
635	20250313	091100	89487329	1940	1930	1940	1930	909
636	20250313	091000	87726539	1940	1939	1940	1920	252
637	20250313	090900	87238988	1918	1961	1962	1918	1075
638	20250313	090800	85159106	1962	1932	1962	1932	1594
639	20250313	090700	82060419	1928	1968	1968	1853	24752
640	20250313	090600	34692922	1968	1968	1968	1968	201
641	20250313	090500	34297354	1944	1951	1969	1944	538
642	20250313	090400	33251054	1973	1975	1975	1949	3468
643	20250313	090300	26486791	1975	1975	1975	1975	2
644	20250313	090200	26482841	1977	1964	1978	1951	9321
645	20250313	090100	8210010	1960	1960	1960	1960	0
646	20250313	090000	8210010	1960	1979	1979	1960	4152