KissMeData/024840/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	190900	2269425213	1953	1953	1953	1953	17474
3	20250328	190800	2269425213	1953	1953	1953	1953	0
4	20250328	190700	2269425213	1953	1953	1953	1953	0
5	20250328	190600	2269425213	1953	1953	1953	1953	0
6	20250328	190500	2269425213	1953	1953	1953	1953	0
7	20250328	190400	2269425213	1953	1953	1953	1953	0
8	20250328	190300	2269425213	1953	1953	1953	1953	0
9	20250328	190200	2269425213	1953	1953	1953	1953	0
10	20250328	190100	2269425213	1953	1953	1953	1953	0
11	20250328	190000	2269425213	1953	1953	1953	1953	0
12	20250328	185900	2269425213	1953	1953	1953	1953	0
13	20250328	185800	2269425213	1953	1953	1953	1953	0
14	20250328	185700	2269425213	1953	1953	1953	1953	0
15	20250328	185600	2269425213	1953	1953	1953	1953	0
16	20250328	185500	2269425213	1953	1953	1953	1953	0
17	20250328	185400	2269425213	1953	1953	1953	1953	0
18	20250328	185300	2269425213	1953	1953	1953	1953	0
19	20250328	185200	2269425213	1953	1953	1953	1953	0
20	20250328	185100	2269425213	1953	1953	1953	1953	0
21	20250328	185000	2269425213	1953	1953	1953	1953	0
22	20250328	184900	2269425213	1953	1953	1953	1953	0
23	20250328	184800	2269425213	1953	1953	1953	1953	0
24	20250328	184700	2269425213	1953	1953	1953	1953	0
25	20250328	184600	2269425213	1953	1953	1953	1953	0
26	20250328	184500	2269425213	1953	1953	1953	1953	0
27	20250328	184400	2269425213	1953	1953	1953	1953	0
28	20250328	184300	2269425213	1953	1953	1953	1953	0
29	20250328	184200	2269425213	1953	1953	1953	1953	0
30	20250328	184100	2269425213	1953	1953	1953	1953	0
31	20250328	184000	2269425213	1953	1953	1953	1953	0
32	20250328	183900	2269425213	1953	1953	1953	1953	17474
33	20250328	183800	2269425213	1953	1953	1953	1953	0
34	20250328	183700	2269425213	1953	1953	1953	1953	0
35	20250328	183600	2269425213	1953	1953	1953	1953	0
36	20250328	183500	2269425213	1953	1953	1953	1953	0
37	20250328	183400	2269425213	1953	1953	1953	1953	0
38	20250328	183300	2269425213	1953	1953	1953	1953	0
39	20250328	183200	2269425213	1953	1953	1953	1953	0
40	20250328	183100	2269425213	1953	1953	1953	1953	0
41	20250328	183000	2269425213	1953	1953	1953	1953	0
42	20250328	182900	2269425213	1953	1953	1953	1953	0
43	20250328	182800	2269425213	1953	1953	1953	1953	0
44	20250328	182700	2269425213	1953	1953	1953	1953	0
45	20250328	182600	2269425213	1953	1953	1953	1953	0
46	20250328	182500	2269425213	1953	1953	1953	1953	0
47	20250328	182400	2269425213	1953	1953	1953	1953	0
48	20250328	182300	2269425213	1953	1953	1953	1953	0
49	20250328	182200	2269425213	1953	1953	1953	1953	0
50	20250328	182100	2269425213	1953	1953	1953	1953	0
51	20250328	182000	2269425213	1953	1953	1953	1953	0
52	20250328	181900	2269425213	1953	1953	1953	1953	0
53	20250328	181800	2269425213	1953	1953	1953	1953	0
54	20250328	181700	2269425213	1953	1953	1953	1953	0
55	20250328	181600	2269425213	1953	1953	1953	1953	0
56	20250328	181500	2269425213	1953	1953	1953	1953	0
57	20250328	181400	2269425213	1953	1953	1953	1953	0
58	20250328	181300	2269425213	1953	1953	1953	1953	0
59	20250328	181200	2269425213	1953	1953	1953	1953	0
60	20250328	181100	2269425213	1953	1953	1953	1953	0
61	20250328	181000	2269425213	1953	1953	1953	1953	0
62	20250328	180900	2269425213	1953	1953	1953	1953	17474
63	20250328	180800	2269425213	1953	1953	1953	1953	0
64	20250328	180700	2269425213	1953	1953	1953	1953	0
65	20250328	180600	2269425213	1953	1953	1953	1953	0
66	20250328	180500	2269425213	1953	1953	1953	1953	0
67	20250328	180400	2269425213	1953	1953	1953	1953	0
68	20250328	180300	2269425213	1953	1953	1953	1953	0
69	20250328	180200	2269425213	1953	1953	1953	1953	0
70	20250328	180100	2269425213	1953	1953	1953	1953	0
71	20250328	180000	2269425213	1953	1953	1953	1953	0
72	20250328	175900	2269425213	1953	1953	1953	1953	0
73	20250328	175800	2269425213	1953	1953	1953	1953	0
74	20250328	175700	2269425213	1953	1953	1953	1953	0
75	20250328	175600	2269425213	1953	1953	1953	1953	0
76	20250328	175500	2269425213	1953	1953	1953	1953	0
77	20250328	175400	2269425213	1953	1953	1953	1953	0
78	20250328	175300	2269425213	1953	1953	1953	1953	0
79	20250328	175200	2269425213	1953	1953	1953	1953	0
80	20250328	175100	2269425213	1953	1953	1953	1953	0
81	20250328	175000	2269425213	1953	1953	1953	1953	0
82	20250328	174900	2269425213	1953	1953	1953	1953	0
83	20250328	174800	2269425213	1953	1953	1953	1953	0
84	20250328	174700	2269425213	1953	1953	1953	1953	0
85	20250328	174600	2269425213	1953	1953	1953	1953	0
86	20250328	174500	2269425213	1953	1953	1953	1953	0
87	20250328	174400	2269425213	1953	1953	1953	1953	0
88	20250328	174300	2269425213	1953	1953	1953	1953	0
89	20250328	174200	2269425213	1953	1953	1953	1953	0
90	20250328	174100	2269425213	1953	1953	1953	1953	0
91	20250328	174000	2269425213	1953	1953	1953	1953	0
92	20250328	173900	2269425213	1953	1953	1953	1953	17474
93	20250328	173800	2269425213	1953	1953	1953	1953	0
94	20250328	173700	2269425213	1953	1953	1953	1953	0
95	20250328	173600	2269425213	1953	1953	1953	1953	0
96	20250328	173500	2269425213	1953	1953	1953	1953	0
97	20250328	173400	2269425213	1953	1953	1953	1953	0
98	20250328	173300	2269425213	1953	1953	1953	1953	0
99	20250328	173200	2269425213	1953	1953	1953	1953	0
100	20250328	173100	2269425213	1953	1953	1953	1953	0
101	20250328	173000	2269425213	1953	1953	1953	1953	0
102	20250328	172900	2269425213	1953	1953	1953	1953	0
103	20250328	172800	2269425213	1953	1953	1953	1953	0
104	20250328	172700	2269425213	1953	1953	1953	1953	0
105	20250328	172600	2269425213	1953	1953	1953	1953	0
106	20250328	172500	2269425213	1953	1953	1953	1953	0
107	20250328	172400	2269425213	1953	1953	1953	1953	0
108	20250328	172300	2269425213	1953	1953	1953	1953	0
109	20250328	172200	2269425213	1953	1953	1953	1953	0
110	20250328	172100	2269425213	1953	1953	1953	1953	0
111	20250328	172000	2269425213	1953	1953	1953	1953	0
112	20250328	171900	2269425213	1953	1953	1953	1953	0
113	20250328	171800	2269425213	1953	1953	1953	1953	0
114	20250328	171700	2269425213	1953	1953	1953	1953	0
115	20250328	171600	2269425213	1953	1953	1953	1953	0
116	20250328	171500	2269425213	1953	1953	1953	1953	0
117	20250328	171400	2269425213	1953	1953	1953	1953	0
118	20250328	171300	2269425213	1953	1953	1953	1953	0
119	20250328	171200	2269425213	1953	1953	1953	1953	0
120	20250328	171100	2269425213	1953	1953	1953	1953	0
121	20250328	171000	2269425213	1953	1953	1953	1953	0
122	20250328	170900	2269425213	1953	1953	1953	1953	17474
123	20250328	170800	2269425213	1953	1953	1953	1953	0
124	20250328	170700	2269425213	1953	1953	1953	1953	0
125	20250328	170600	2269425213	1953	1953	1953	1953	0
126	20250328	170500	2269425213	1953	1953	1953	1953	0
127	20250328	170400	2269425213	1953	1953	1953	1953	0
128	20250328	170300	2269425213	1953	1953	1953	1953	0
129	20250328	170200	2269425213	1953	1953	1953	1953	0
130	20250328	170100	2269425213	1953	1953	1953	1953	0
131	20250328	170000	2269425213	1953	1953	1953	1953	0
132	20250328	165900	2269425213	1953	1953	1953	1953	0
133	20250328	165800	2269425213	1953	1953	1953	1953	0
134	20250328	165700	2269425213	1953	1953	1953	1953	0
135	20250328	165600	2269425213	1953	1953	1953	1953	0
136	20250328	165500	2269425213	1953	1953	1953	1953	0
137	20250328	165400	2269425213	1953	1953	1953	1953	0
138	20250328	165300	2269425213	1953	1953	1953	1953	0
139	20250328	165200	2269425213	1953	1953	1953	1953	0
140	20250328	165100	2269425213	1953	1953	1953	1953	0
141	20250328	165000	2269425213	1953	1953	1953	1953	0
142	20250328	164900	2269425213	1953	1953	1953	1953	0
143	20250328	164800	2269425213	1953	1953	1953	1953	0
144	20250328	164700	2269425213	1953	1953	1953	1953	0
145	20250328	164600	2269425213	1953	1953	1953	1953	0
146	20250328	164500	2269425213	1953	1953	1953	1953	0
147	20250328	164400	2269425213	1953	1953	1953	1953	0
148	20250328	164300	2269425213	1953	1953	1953	1953	0
149	20250328	164200	2269425213	1953	1953	1953	1953	0
150	20250328	164100	2269425213	1953	1953	1953	1953	0
151	20250328	164000	2269425213	1953	1953	1953	1953	0
152	20250328	163900	2269425213	1953	1953	1953	1953	17474
153	20250328	163800	2269425213	1953	1953	1953	1953	0
154	20250328	163700	2269425213	1953	1953	1953	1953	0
155	20250328	163600	2269425213	1953	1953	1953	1953	0
156	20250328	163500	2269425213	1953	1953	1953	1953	0
157	20250328	163400	2269425213	1953	1953	1953	1953	0
158	20250328	163300	2269425213	1953	1953	1953	1953	0
159	20250328	163200	2269425213	1953	1953	1953	1953	0
160	20250328	163100	2269425213	1953	1953	1953	1953	0
161	20250328	163000	2269425213	1953	1953	1953	1953	0
162	20250328	162900	2269425213	1953	1953	1953	1953	0
163	20250328	162800	2269425213	1953	1953	1953	1953	0
164	20250328	162700	2269425213	1953	1953	1953	1953	0
165	20250328	162600	2269425213	1953	1953	1953	1953	0
166	20250328	162500	2269425213	1953	1953	1953	1953	0
167	20250328	162400	2269425213	1953	1953	1953	1953	0
168	20250328	162300	2269425213	1953	1953	1953	1953	0
169	20250328	162200	2269425213	1953	1953	1953	1953	0
170	20250328	162100	2269425213	1953	1953	1953	1953	0
171	20250328	162000	2269425213	1953	1953	1953	1953	0
172	20250328	161900	2269425213	1953	1953	1953	1953	0
173	20250328	161800	2269425213	1953	1953	1953	1953	0
174	20250328	161700	2269425213	1953	1953	1953	1953	0
175	20250328	161600	2269425213	1953	1953	1953	1953	0
176	20250328	161500	2269425213	1953	1953	1953	1953	0
177	20250328	161400	2269425213	1953	1953	1953	1953	0
178	20250328	161300	2269425213	1953	1953	1953	1953	0
179	20250328	161200	2269425213	1953	1953	1953	1953	0
180	20250328	161100	2269425213	1953	1953	1953	1953	0
181	20250328	161000	2269425213	1953	1953	1953	1953	0
182	20250328	160900	2269425213	1953	1953	1953	1953	17474
183	20250328	160800	2269425213	1953	1953	1953	1953	0
184	20250328	160700	2269425213	1953	1953	1953	1953	0
185	20250328	160600	2269425213	1953	1953	1953	1953	0
186	20250328	160500	2269425213	1953	1953	1953	1953	0
187	20250328	160400	2269425213	1953	1953	1953	1953	0
188	20250328	160300	2269425213	1953	1953	1953	1953	0
189	20250328	160200	2269425213	1953	1953	1953	1953	0
190	20250328	160100	2269425213	1953	1953	1953	1953	0
191	20250328	160000	2269425213	1953	1953	1953	1953	0
192	20250328	155900	2269425213	1953	1953	1953	1953	0
193	20250328	155800	2269425213	1953	1953	1953	1953	0
194	20250328	155700	2269425213	1953	1953	1953	1953	0
195	20250328	155600	2269425213	1953	1953	1953	1953	0
196	20250328	155500	2269425213	1953	1953	1953	1953	0
197	20250328	155400	2269425213	1953	1953	1953	1953	0
198	20250328	155300	2269425213	1953	1953	1953	1953	0
199	20250328	155200	2269425213	1953	1953	1953	1953	0
200	20250328	155100	2269425213	1953	1953	1953	1953	0
201	20250328	155000	2269425213	1953	1953	1953	1953	0
202	20250328	154900	2269425213	1953	1953	1953	1953	0
203	20250328	154800	2269425213	1953	1953	1953	1953	0
204	20250328	154700	2269425213	1953	1953	1953	1953	0
205	20250328	154600	2269425213	1953	1953	1953	1953	0
206	20250328	154500	2269425213	1953	1953	1953	1953	0
207	20250328	154400	2269425213	1953	1953	1953	1953	0
208	20250328	154300	2269425213	1953	1953	1953	1953	0
209	20250328	154200	2269425213	1953	1953	1953	1953	0
210	20250328	154100	2269425213	1953	1953	1953	1953	0
211	20250328	154000	2269425213	1953	1953	1953	1953	0
212	20250328	153900	2269425213	1953	1953	1953	1953	17474
213	20250328	153800	2269425213	1953	1953	1953	1953	0
214	20250328	153700	2269425213	1953	1953	1953	1953	0
215	20250328	153600	2269425213	1953	1953	1953	1953	0
216	20250328	153500	2269425213	1953	1953	1953	1953	0
217	20250328	153400	2269425213	1953	1953	1953	1953	0
218	20250328	153300	2269425213	1953	1953	1953	1953	0
219	20250328	153200	2269425213	1953	1953	1953	1953	0
220	20250328	153100	2269425213	1953	1953	1953	1953	0
221	20250328	153000	2269425213	1953	1953	1953	1953	17474
222	20250328	152900	2235298491	1952	1952	1952	1952	0
223	20250328	152800	2235298491	1952	1952	1952	1952	0
224	20250328	152700	2235298491	1952	1952	1952	1952	0
225	20250328	152600	2235298491	1952	1952	1952	1952	0
226	20250328	152500	2235298491	1952	1952	1952	1952	0
227	20250328	152400	2235298491	1952	1952	1952	1952	0
228	20250328	152300	2235298491	1952	1952	1952	1952	0
229	20250328	152200	2235298491	1952	1952	1952	1952	0
230	20250328	152100	2235298491	1952	1952	1952	1952	0
231	20250328	152000	2235298491	1952	1952	1952	1952	0
232	20250328	151900	2235298491	1952	1953	1954	1952	3539
233	20250328	151800	2228387094	1953	1953	1954	1953	1885
234	20250328	151700	2224705666	1953	1953	1953	1953	482
235	20250328	151600	2223764320	1953	1951	1953	1951	3294
236	20250328	151500	2217334969	1951	1951	1952	1950	2766
237	20250328	151400	2211939424	1952	1952	1952	1951	1556
238	20250328	151300	2208902613	1952	1951	1952	1951	3376
239	20250328	151200	2202315537	1951	1951	1951	1951	2
240	20250328	151100	2202311635	1950	1951	1951	1950	2096
241	20250328	151000	2198222959	1951	1953	1953	1951	2680
242	20250328	150900	2192992147	1952	1952	1952	1952	52
243	20250328	150800	2192890643	1953	1952	1953	1952	808
244	20250328	150700	2191313327	1952	1951	1952	1950	4879
245	20250328	150600	2181797835	1951	1952	1952	1951	4217
246	20250328	150500	2173569677	1953	1953	1953	1953	911
247	20250328	150400	2171790494	1953	1952	1953	1952	435
248	20250328	150300	2170941313	1952	1951	1952	1951	3815
249	20250328	150200	2163494943	1951	1951	1951	1951	0
250	20250328	150100	2163494943	1951	1950	1951	1950	5257
251	20250328	150000	2153243398	1950	1951	1951	1950	3737
252	20250328	145900	2145956131	1950	1952	1952	1950	2828
253	20250328	145800	2140439713	1951	1951	1951	1951	1414
254	20250328	145700	2137680999	1951	1951	1951	1951	2
255	20250328	145600	2137677097	1951	1950	1951	1950	148
256	20250328	145500	2137388454	1950	1951	1951	1950	1550
257	20250328	145400	2134365944	1951	1951	1951	1951	599
258	20250328	145300	2133197295	1950	1950	1950	1950	5394
259	20250328	145200	2122678995	1950	1951	1951	1950	977
260	20250328	145100	2120773835	1952	1951	1952	1951	1010
261	20250328	145000	2118803315	1952	1951	1952	1950	11546
262	20250328	144900	2096285392	1951	1952	1952	1951	86
263	20250328	144800	2096117528	1952	1951	1952	1951	3
264	20250328	144700	2096111674	1951	1951	1951	1950	861
265	20250328	144600	2094432000	1951	1950	1951	1950	3068
266	20250328	144500	2088447259	1951	1951	1951	1950	523
267	20250328	144400	2087427386	1950	1951	1951	1950	1649
268	20250328	144300	2084211703	1951	1951	1951	1951	2851
269	20250328	144200	2078649402	1951	1953	1953	1951	5743
270	20250328	144100	2067438531	1954	1952	1954	1952	325
271	20250328	144000	2066804129	1952	1952	1952	1952	62
272	20250328	143900	2066683105	1952	1951	1952	1951	550
273	20250328	143800	2065610005	1951	1951	1952	1951	1130
274	20250328	143700	2063405355	1951	1951	1951	1951	11521
275	20250328	143600	2040927884	1952	1952	1952	1952	604
276	20250328	143500	2039748876	1952	1952	1952	1952	0
277	20250328	143400	2039748876	1952	1952	1952	1952	0
278	20250328	143300	2039748876	1952	1952	1952	1951	547
279	20250328	143200	2038681182	1952	1953	1953	1952	1131
280	20250328	143100	2036473107	1953	1953	1953	1953	1
281	20250328	143000	2036471154	1955	1955	1955	1955	117
282	20250328	142900	2036242419	1955	1955	1955	1955	832
283	20250328	142800	2034615859	1955	1955	1955	1955	20
284	20250328	142700	2034576759	1955	1952	1955	1951	6072
285	20250328	142600	2022718017	1952	1951	1952	1951	418
286	20250328	142500	2021902179	1952	1952	1952	1952	7
287	20250328	142400	2021888515	1952	1952	1952	1952	4340
288	20250328	142300	2013416835	1953	1953	1953	1952	904
289	20250328	142200	2011651823	1953	1953	1953	1953	911
290	20250328	142100	2009872640	1953	1953	1953	1953	0
291	20250328	142000	2009872640	1953	1955	1955	1953	1438
292	20250328	141900	2007063786	1955	1955	1955	1955	2
293	20250328	141800	2007059876	1955	1955	1955	1955	46
294	20250328	141700	2006969946	1956	1957	1957	1956	1485
295	20250328	141600	2004064001	1957	1957	1957	1957	10
296	20250328	141500	2004044431	1953	1953	1953	1953	0
297	20250328	141400	2004044431	1953	1953	1953	1953	0
298	20250328	141300	2004044431	1953	1953	1953	1952	180
299	20250328	141200	2003693031	1953	1953	1958	1953	3605
300	20250328	141100	1996641766	1953	1954	1954	1952	2370
301	20250328	141000	1992014462	1954	1953	1954	1953	3
302	20250328	140900	1992008601	1953	1956	1956	1953	15287
303	20250328	140800	1962139910	1956	1956	1956	1956	1923
304	20250328	140700	1958378522	1958	1958	1958	1958	10000
305	20250328	140600	1938798522	1958	1956	1958	1956	14
306	20250328	140500	1938771130	1955	1957	1958	1955	1960
307	20250328	140400	1934937059	1955	1955	1955	1955	200
308	20250328	140300	1934546059	1955	1957	1957	1955	15700
309	20250328	140200	1903850843	1958	1958	1958	1958	1298
310	20250328	140100	1901309359	1955	1956	1956	1955	605
311	20250328	140000	1900126029	1955	1957	1957	1955	4365
312	20250328	135900	1891584253	1957	1957	1957	1957	0
313	20250328	135800	1891584253	1957	1957	1957	1957	528
314	20250328	135700	1890550957	1956	1956	1956	1956	10
315	20250328	135600	1890531397	1955	1955	1955	1955	2350
316	20250328	135500	1885937147	1955	1956	1956	1955	1000
317	20250328	135400	1883981772	1955	1955	1955	1955	0
318	20250328	135300	1883981772	1955	1955	1955	1955	0
319	20250328	135200	1883981772	1955	1955	1955	1955	1665
320	20250328	135100	1880726697	1955	1959	1959	1955	10447
321	20250328	135000	1860296601	1959	1959	1959	1959	0
322	20250328	134900	1860296601	1959	1960	1960	1959	456
323	20250328	134800	1859403261	1959	1959	1959	1959	70
324	20250328	134700	1859266131	1959	1960	1960	1959	503
325	20250328	134600	1858280751	1960	1960	1960	1960	1001
326	20250328	134500	1856318791	1959	1959	1959	1959	0
327	20250328	134400	1856318791	1959	1959	1959	1959	0
328	20250328	134300	1856318791	1959	1959	1960	1959	3511
329	20250328	134200	1849440253	1955	1955	1955	1955	5303
330	20250328	134100	1839072888	1956	1956	1956	1956	953
331	20250328	134000	1837208820	1956	1956	1956	1956	493
332	20250328	133900	1836244512	1956	1956	1956	1956	103
333	20250328	133800	1836043044	1956	1956	1956	1956	242
334	20250328	133700	1835569692	1956	1957	1957	1956	80
335	20250328	133600	1835413210	1956	1956	1956	1956	0
336	20250328	133500	1835413210	1956	1956	1956	1956	625
337	20250328	133400	1834190710	1956	1956	1956	1956	6740
338	20250328	133300	1821007270	1956	1959	1959	1956	8988
339	20250328	133200	1803415304	1959	1959	1959	1959	4000
340	20250328	133100	1795579304	1959	1959	1959	1958	1423
341	20250328	133000	1792792886	1958	1960	1960	1958	2132
342	20250328	132900	1788617328	1960	1960	1960	1960	5312
343	20250328	132800	1778205808	1960	1960	1960	1960	144
344	20250328	132700	1777923568	1960	1961	1961	1960	630
345	20250328	132600	1776688248	1962	1962	1962	1962	522
346	20250328	132500	1775664084	1962	1962	1962	1962	0
347	20250328	132400	1775664084	1962	1962	1962	1962	134
348	20250328	132300	1775401176	1962	1962	1962	1962	0
349	20250328	132200	1775401176	1962	1962	1962	1962	4156
350	20250328	132100	1767247104	1962	1962	1962	1962	0
351	20250328	132000	1767247104	1962	1960	1962	1959	7848
352	20250328	131900	1751866252	1960	1962	1962	1960	40943
353	20250328	131800	1671605058	1961	1961	1961	1961	0
354	20250328	131700	1671605058	1961	1962	1962	1961	5081
355	20250328	131600	1661641117	1964	1964	1964	1964	0
356	20250328	131500	1661641117	1964	1964	1964	1964	0
357	20250328	131400	1661641117	1964	1964	1964	1964	0
358	20250328	131300	1661641117	1964	1964	1964	1964	0
359	20250328	131200	1661641117	1964	1964	1964	1964	45
360	20250328	131100	1661552737	1964	1961	1964	1961	1088
361	20250328	131000	1659418905	1961	1961	1961	1961	3360
362	20250328	130900	1652829945	1961	1962	1962	1961	279
363	20250328	130800	1652282548	1962	1962	1962	1962	0
364	20250328	130700	1652282548	1962	1962	1962	1962	3
365	20250328	130600	1652276662	1962	1962	1962	1962	200
366	20250328	130500	1651884262	1962	1962	1962	1962	1051
367	20250328	130400	1649822200	1961	1961	1961	1961	0
368	20250328	130300	1649822200	1961	1961	1961	1961	0
369	20250328	130200	1649822200	1961	1961	1961	1961	0
370	20250328	130100	1649822200	1961	1961	1961	1961	0
371	20250328	130000	1649822200	1961	1961	1961	1961	70
372	20250328	125900	1649684930	1961	1961	1961	1961	1
373	20250328	125800	1649682969	1961	1961	1961	1961	0
374	20250328	125700	1649682969	1961	1961	1961	1961	0
375	20250328	125600	1649682969	1961	1961	1961	1961	10
376	20250328	125500	1649663359	1961	1964	1965	1961	3034
377	20250328	125400	1643709436	1961	1963	1963	1961	162
378	20250328	125300	1643391723	1964	1965	1965	1964	525
379	20250328	125200	1642360603	1965	1965	1965	1965	158
380	20250328	125100	1642050133	1966	1966	1966	1966	0
381	20250328	125000	1642050133	1966	1966	1966	1966	0
382	20250328	124900	1642050133	1966	1964	1966	1964	400
383	20250328	124800	1641264373	1964	1964	1964	1964	2
384	20250328	124700	1641260445	1960	1960	1960	1960	1036
385	20250328	124600	1639229885	1960	1960	1960	1960	150
386	20250328	124500	1638935885	1964	1964	1964	1964	0
387	20250328	124400	1638935885	1964	1961	1964	1960	401
388	20250328	124300	1638148675	1960	1960	1960	1960	380
389	20250328	124200	1637403875	1960	1962	1964	1960	1268
390	20250328	124100	1634918339	1964	1964	1964	1964	0
391	20250328	124000	1634918339	1964	1964	1964	1964	0
392	20250328	123900	1634918339	1964	1964	1964	1964	0
393	20250328	123800	1634918339	1964	1964	1964	1964	10
394	20250328	123700	1634898699	1964	1964	1964	1964	10
395	20250328	123600	1634879059	1960	1960	1960	1960	100
396	20250328	123500	1634683059	1960	1961	1961	1960	80
397	20250328	123400	1634526236	1963	1963	1963	1963	92
398	20250328	123300	1634345640	1960	1960	1960	1960	2442
399	20250328	123200	1629559320	1959	1960	1960	1958	2810
400	20250328	123100	1624055826	1960	1960	1960	1960	206
401	20250328	123000	1623652066	1960	1962	1962	1959	23363
402	20250328	122900	1577849473	1962	1963	1963	1962	906
403	20250328	122800	1576071242	1964	1965	1965	1964	195
404	20250328	122700	1575688261	1965	1965	1965	1965	33
405	20250328	122600	1575623416	1965	1965	1965	1965	5
406	20250328	122500	1575613591	1965	1965	1965	1965	0
407	20250328	122400	1575613591	1965	1965	1965	1965	227
408	20250328	122300	1575167536	1964	1964	1964	1964	887
409	20250328	122200	1573425468	1965	1966	1966	1965	4941
410	20250328	122100	1563716383	1965	1966	1966	1965	3
411	20250328	122000	1563710487	1966	1966	1966	1965	25
412	20250328	121900	1563661355	1966	1966	1966	1966	2527
413	20250328	121800	1558693273	1967	1967	1967	1967	505
414	20250328	121700	1557699938	1966	1966	1966	1966	48
415	20250328	121600	1557605570	1965	1965	1965	1965	164
416	20250328	121500	1557283310	1965	1965	1965	1965	70
417	20250328	121400	1557145760	1964	1964	1965	1964	2067
418	20250328	121300	1553085767	1964	1965	1965	1964	2375
419	20250328	121200	1548421262	1964	1965	1965	1964	162
420	20250328	121100	1548102933	1965	1965	1965	1965	130
421	20250328	121000	1547847483	1965	1965	1965	1965	1370
422	20250328	120900	1545155433	1965	1967	1967	1965	1630
423	20250328	120800	1541952423	1968	1968	1968	1968	313
424	20250328	120700	1541336439	1965	1965	1965	1965	0
425	20250328	120600	1541336439	1965	1965	1965	1965	0
426	20250328	120500	1541336439	1965	1967	1967	1965	1992
427	20250328	120400	1537421252	1969	1969	1969	1969	0
428	20250328	120300	1537421252	1969	1969	1969	1969	3
429	20250328	120200	1537415345	1965	1967	1967	1965	360
430	20250328	120100	1536707641	1969	1969	1969	1969	0
431	20250328	120000	1536707641	1969	1969	1969	1969	20
432	20250328	115900	1536668261	1969	1967	1969	1967	201
433	20250328	115800	1536272892	1970	1970	1970	1970	0
434	20250328	115700	1536272892	1970	1970	1970	1970	0
435	20250328	115600	1536272892	1970	1970	1970	1970	100
436	20250328	115500	1536075892	1970	1970	1970	1970	0
437	20250328	115400	1536075892	1970	1970	1970	1970	25
438	20250328	115300	1536026642	1970	1969	1970	1969	1420
439	20250328	115200	1533229623	1969	1965	1969	1965	530
440	20250328	115100	1532186648	1966	1966	1966	1966	745
441	20250328	115000	1530721978	1966	1966	1966	1966	0
442	20250328	114900	1530721978	1966	1966	1966	1966	41
443	20250328	114800	1530641372	1968	1968	1968	1968	0
444	20250328	114700	1530641372	1968	1968	1968	1968	5
445	20250328	114600	1530631532	1968	1968	1968	1968	0
446	20250328	114500	1530631532	1968	1967	1968	1965	3438
447	20250328	114400	1523871394	1968	1968	1968	1968	1
448	20250328	114300	1523869426	1967	1967	1968	1967	368
449	20250328	114200	1523145569	1967	1967	1967	1967	1
450	20250328	114100	1523143602	1967	1964	1967	1963	401
451	20250328	114000	1522355952	1964	1964	1964	1964	5
452	20250328	113900	1522346132	1964	1964	1964	1964	0
453	20250328	113800	1522346132	1964	1964	1964	1964	10
454	20250328	113700	1522326492	1964	1964	1964	1964	7
455	20250328	113600	1522312744	1963	1963	1963	1963	315
456	20250328	113500	1521694399	1964	1965	1965	1964	564
457	20250328	113400	1520586655	1965	1965	1966	1965	655
458	20250328	113300	1519299480	1965	1966	1966	1965	11
459	20250328	113200	1519277855	1965	1965	1965	1965	10
460	20250328	113100	1519258205	1965	1965	1965	1965	418
461	20250328	113000	1518436835	1964	1964	1964	1964	64
462	20250328	112900	1518311139	1964	1966	1966	1964	605
463	20250328	112800	1517122539	1966	1966	1966	1966	30
464	20250328	112700	1517063559	1966	1966	1966	1964	681
465	20250328	112600	1515726053	1964	1966	1966	1964	1001
466	20250328	112500	1513759586	1966	1966	1966	1966	51
467	20250328	112400	1513659320	1966	1966	1966	1966	222
468	20250328	112300	1513222868	1966	1966	1966	1966	0
469	20250328	112200	1513222868	1966	1966	1966	1966	280
470	20250328	112100	1512672388	1964	1964	1964	1964	1313
471	20250328	112000	1510093656	1964	1964	1965	1964	2662
472	20250328	111900	1504865487	1964	1963	1964	1963	947
473	20250328	111800	1503006026	1963	1964	1964	1963	1116
474	20250328	111700	1500814302	1964	1964	1965	1964	6844
475	20250328	111600	1487371586	1964	1964	1964	1964	1
476	20250328	111500	1487369622	1963	1964	1964	1963	101
477	20250328	111400	1487171259	1963	1963	1963	1963	610
478	20250328	111300	1485973829	1962	1962	1962	1962	1559
479	20250328	111200	1482915071	1962	1962	1962	1962	12
480	20250328	111100	1482891527	1961	1963	1963	1961	2001
481	20250328	111000	1478967559	1961	1963	1963	1961	4140
482	20250328	110900	1470845844	1963	1964	1964	1963	2823
483	20250328	110800	1465304094	1964	1964	1964	1964	1136
484	20250328	110700	1463072990	1964	1965	1965	1964	845
485	20250328	110600	1461413107	1965	1965	1965	1965	2368
486	20250328	110500	1456759987	1966	1966	1966	1966	3687
487	20250328	110400	1449511345	1967	1967	1967	1967	801
488	20250328	110300	1447935778	1967	1967	1967	1967	511
489	20250328	110200	1446930641	1968	1968	1968	1968	2
490	20250328	110100	1446926705	1968	1968	1968	1968	961
491	20250328	110000	1445035457	1969	1969	1969	1969	126
492	20250328	105900	1444787363	1969	1969	1969	1969	0
493	20250328	105800	1444787363	1969	1969	1969	1969	6
494	20250328	105700	1444775549	1969	1969	1969	1969	0
495	20250328	105600	1444775549	1969	1969	1969	1969	80
496	20250328	105500	1444618029	1969	1969	1969	1969	1
497	20250328	105400	1444616060	1969	1969	1969	1969	0
498	20250328	105300	1444616060	1969	1969	1969	1969	10
499	20250328	105200	1444596370	1969	1969	1969	1967	322
500	20250328	105100	1443962552	1966	1966	1966	1966	490
501	20250328	105000	1442999212	1966	1967	1967	1966	100
502	20250328	104900	1442802591	1966	1966	1966	1966	200
503	20250328	104800	1442409391	1966	1966	1966	1966	322
504	20250328	104700	1441776339	1966	1966	1966	1966	610
505	20250328	104600	1440577079	1965	1966	1966	1965	7255
506	20250328	104500	1426320952	1965	1965	1965	1965	0
507	20250328	104400	1426320952	1965	1965	1965	1965	0
508	20250328	104300	1426320952	1965	1967	1967	1965	2500
509	20250328	104200	1421406380	1970	1970	1970	1970	510
510	20250328	104100	1420401680	1967	1967	1967	1967	0
511	20250328	104000	1420401680	1967	1970	1970	1967	5681
512	20250328	103900	1409226419	1970	1970	1970	1970	993
513	20250328	103800	1407270209	1970	1970	1970	1970	827
514	20250328	103700	1405641019	1968	1969	1969	1968	547
515	20250328	103600	1404564473	1970	1970	1970	1970	30
516	20250328	103500	1404505373	1968	1970	1970	1968	400
517	20250328	103400	1403718048	1970	1971	1971	1970	670
518	20250328	103300	1402397817	1971	1972	1972	1971	13720
519	20250328	103200	1375354874	1973	1974	1974	1973	14
520	20250328	103100	1375327242	1973	1972	1974	1972	612
521	20250328	103000	1374120143	1972	1972	1974	1972	247
522	20250328	102900	1373632918	1971	1972	1973	1971	767
523	20250328	102800	1372119835	1972	1972	1972	1972	352
524	20250328	102700	1371425691	1972	1970	1972	1970	2711
525	20250328	102600	1366084993	1970	1972	1972	1970	512
526	20250328	102500	1365076339	1968	1968	1968	1968	1
527	20250328	102400	1365074371	1968	1969	1969	1968	169
528	20250328	102300	1364741670	1972	1972	1972	1969	44
529	20250328	102200	1364654914	1968	1974	1974	1968	1374
530	20250328	102100	1361950582	1975	1969	1975	1969	3260
531	20250328	102000	1355519696	1969	1971	1972	1969	386
532	20250328	101900	1354758962	1972	1972	1972	1971	1252
533	20250328	101800	1352290218	1971	1971	1971	1971	1499
534	20250328	101700	1349335689	1971	1971	1971	1971	10
535	20250328	101600	1349315979	1970	1970	1971	1970	545
536	20250328	101500	1348242023	1970	1971	1971	1970	1482
537	20250328	101400	1345322389	1971	1969	1971	1969	303
538	20250328	101300	1344725383	1969	1969	1969	1969	101
539	20250328	101200	1344526514	1969	1965	1970	1964	1461
540	20250328	101100	1341654823	1965	1960	1965	1960	6600
541	20250328	101000	1328694160	1958	1958	1962	1958	360
542	20250328	100900	1327989250	1958	1962	1962	1958	327
543	20250328	100800	1327348105	1962	1964	1964	1961	2243
544	20250328	100700	1322944563	1965	1960	1965	1960	1608
545	20250328	100600	1319792607	1960	1959	1960	1958	3441
546	20250328	100500	1313053407	1959	1959	1959	1959	732
547	20250328	100400	1311619419	1958	1959	1959	1958	324
548	20250328	100300	1310984761	1958	1959	1959	1958	897
549	20250328	100200	1309228430	1956	1957	1958	1956	4996
550	20250328	100100	1299454104	1957	1957	1957	1957	20
551	20250328	100000	1299414964	1957	1956	1957	1955	2674
552	20250328	095900	1294186218	1955	1955	1955	1955	398
553	20250328	095800	1293408128	1955	1957	1957	1955	2182
554	20250328	095700	1289140657	1957	1957	1957	1957	921
555	20250328	095600	1287338260	1957	1957	1957	1957	1016
556	20250328	095500	1285349948	1958	1958	1958	1958	612
557	20250328	095400	1284151652	1958	1959	1959	1958	629
558	20250328	095300	1282919768	1959	1958	1959	1958	5015
559	20250328	095200	1273096266	1958	1955	1958	1955	936
560	20250328	095100	1271266383	1955	1960	1960	1955	8525
561	20250328	095000	1254598926	1960	1960	1960	1959	1802
562	20250328	094900	1251067008	1960	1956	1960	1955	1986
563	20250328	094800	1247182004	1957	1956	1957	1956	722
564	20250328	094700	1245769770	1957	1956	1957	1955	1549
565	20250328	094600	1242740992	1955	1956	1956	1955	666
566	20250328	094500	1241438767	1956	1957	1957	1955	1120
567	20250328	094400	1239247690	1957	1957	1957	1955	2896
568	20250328	094300	1233583060	1956	1954	1956	1954	1362
569	20250328	094200	1230920130	1954	1954	1954	1954	1140
570	20250328	094100	1228692570	1954	1951	1954	1951	6040
571	20250328	094000	1216902612	1952	1952	1954	1952	4725
572	20250328	093900	1207679404	1952	1952	1952	1951	2825
573	20250328	093800	1202166108	1951	1952	1952	1951	6209
574	20250328	093700	1190050729	1952	1953	1953	1951	5128
575	20250328	093600	1180041665	1953	1953	1953	1952	2557
576	20250328	093500	1175049029	1953	1952	1954	1951	13310
577	20250328	093400	1149073738	1954	1954	1954	1951	16665
578	20250328	093300	1116540923	1953	1955	1956	1953	11865
579	20250328	093200	1093352728	1956	1960	1960	1955	38723
580	20250328	093100	1017491287	1961	1962	1963	1961	17110
581	20250328	093000	983933335	1963	1962	1964	1961	4178
582	20250328	092900	975738298	1962	1963	1963	1962	4442
583	20250328	092800	967022694	1962	1961	1962	1961	15715
584	20250328	092700	936199544	1961	1973	1973	1961	51114
585	20250328	092600	835671760	1972	1973	1974	1972	22818
586	20250328	092500	790671326	1973	1972	1975	1972	855
587	20250328	092400	788984876	1972	1974	1974	1971	7565
588	20250328	092300	774068506	1975	1976	1977	1975	2841
589	20250328	092200	768455443	1976	1977	1977	1976	759
590	20250328	092100	766955572	1973	1974	1974	1970	5691
591	20250328	092000	755741911	1974	1971	1974	1971	4259
592	20250328	091900	747340008	1971	1969	1971	1969	2001
593	20250328	091800	743400022	1972	1971	1972	1970	8722
594	20250328	091700	726213969	1971	1969	1971	1969	913
595	20250328	091600	724415124	1969	1970	1970	1969	3428
596	20250328	091500	717664347	1970	1977	1977	1968	11835
597	20250328	091400	694338759	1977	1974	1977	1971	1240
598	20250328	091300	691891691	1974	1974	1974	1968	15738
599	20250328	091200	660883117	1973	1974	1974	1973	3446
600	20250328	091100	654081713	1974	1971	1977	1970	9831
601	20250328	091000	634695294	1970	1973	1973	1968	23920
602	20250328	090900	587573937	1973	1971	1977	1971	2343
603	20250328	090800	582953376	1971	1968	1972	1968	4812
604	20250328	090700	573477865	1969	1975	1976	1968	21778
605	20250328	090600	530539785	1975	1979	1980	1975	38405
606	20250328	090500	454651061	1978	1975	1982	1975	10713
607	20250328	090400	433449897	1975	1975	1990	1964	60677
608	20250328	090300	313610855	1975	2015	2015	1960	70022
609	20250328	090200	173841515	2015	2025	2030	2010	42523
610	20250328	090100	87957505	2025	2035	2040	2025	27831
611	20250328	090000	31467915	2040	2035	2045	2035	15449