KissMeData/004270/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	184000	13773924047	1921	1921	1921	1921	25931
3	20240328	183900	13773924047	1921	1921	1921	1921	0
4	20240328	183800	13773924047	1921	1921	1921	1921	0
5	20240328	183700	13773924047	1921	1921	1921	1921	0
6	20240328	183600	13773924047	1921	1921	1921	1921	0
7	20240328	183500	13773924047	1921	1921	1921	1921	0
8	20240328	183400	13773924047	1921	1921	1921	1921	0
9	20240328	183300	13773924047	1921	1921	1921	1921	0
10	20240328	183200	13773924047	1921	1921	1921	1921	0
11	20240328	183100	13773924047	1921	1921	1921	1921	0
12	20240328	183000	13773924047	1921	1921	1921	1921	0
13	20240328	182900	13773924047	1921	1921	1921	1921	0
14	20240328	182800	13773924047	1921	1921	1921	1921	0
15	20240328	182700	13773924047	1921	1921	1921	1921	0
16	20240328	182600	13773924047	1921	1921	1921	1921	0
17	20240328	182500	13773924047	1921	1921	1921	1921	0
18	20240328	182400	13773924047	1921	1921	1921	1921	0
19	20240328	182300	13773924047	1921	1921	1921	1921	0
20	20240328	182200	13773924047	1921	1921	1921	1921	0
21	20240328	182100	13773924047	1921	1921	1921	1921	0
22	20240328	182000	13773924047	1921	1921	1921	1921	0
23	20240328	181900	13773924047	1921	1921	1921	1921	0
24	20240328	181800	13773924047	1921	1921	1921	1921	0
25	20240328	181700	13773924047	1921	1921	1921	1921	0
26	20240328	181600	13773924047	1921	1921	1921	1921	0
27	20240328	181500	13773924047	1921	1921	1921	1921	0
28	20240328	181400	13773924047	1921	1921	1921	1921	0
29	20240328	181300	13773924047	1921	1921	1921	1921	0
30	20240328	181200	13773924047	1921	1921	1921	1921	0
31	20240328	181100	13773924047	1921	1921	1921	1921	0
32	20240328	181000	13773924047	1921	1921	1921	1921	25931
33	20240328	180900	13773924047	1921	1921	1921	1921	0
34	20240328	180800	13773924047	1921	1921	1921	1921	0
35	20240328	180700	13773924047	1921	1921	1921	1921	0
36	20240328	180600	13773924047	1921	1921	1921	1921	0
37	20240328	180500	13773924047	1921	1921	1921	1921	0
38	20240328	180400	13773924047	1921	1921	1921	1921	0
39	20240328	180300	13773924047	1921	1921	1921	1921	0
40	20240328	180200	13773924047	1921	1921	1921	1921	0
41	20240328	180100	13773924047	1921	1921	1921	1921	0
42	20240328	180000	13773924047	1921	1921	1921	1921	0
43	20240328	175900	13773924047	1921	1921	1921	1921	0
44	20240328	175800	13773924047	1921	1921	1921	1921	0
45	20240328	175700	13773924047	1921	1921	1921	1921	0
46	20240328	175600	13773924047	1921	1921	1921	1921	0
47	20240328	175500	13773924047	1921	1921	1921	1921	0
48	20240328	175400	13773924047	1921	1921	1921	1921	0
49	20240328	175300	13773924047	1921	1921	1921	1921	0
50	20240328	175200	13773924047	1921	1921	1921	1921	0
51	20240328	175100	13773924047	1921	1921	1921	1921	0
52	20240328	175000	13773924047	1921	1921	1921	1921	0
53	20240328	174900	13773924047	1921	1921	1921	1921	0
54	20240328	174800	13773924047	1921	1921	1921	1921	0
55	20240328	174700	13773924047	1921	1921	1921	1921	0
56	20240328	174600	13773924047	1921	1921	1921	1921	0
57	20240328	174500	13773924047	1921	1921	1921	1921	0
58	20240328	174400	13773924047	1921	1921	1921	1921	0
59	20240328	174300	13773924047	1921	1921	1921	1921	0
60	20240328	174200	13773924047	1921	1921	1921	1921	0
61	20240328	174100	13773924047	1921	1921	1921	1921	0
62	20240328	174000	13773924047	1921	1921	1921	1921	25931
63	20240328	173900	13773924047	1921	1921	1921	1921	0
64	20240328	173800	13773924047	1921	1921	1921	1921	0
65	20240328	173700	13773924047	1921	1921	1921	1921	0
66	20240328	173600	13773924047	1921	1921	1921	1921	0
67	20240328	173500	13773924047	1921	1921	1921	1921	0
68	20240328	173400	13773924047	1921	1921	1921	1921	0
69	20240328	173300	13773924047	1921	1921	1921	1921	0
70	20240328	173200	13773924047	1921	1921	1921	1921	0
71	20240328	173100	13773924047	1921	1921	1921	1921	0
72	20240328	173000	13773924047	1921	1921	1921	1921	0
73	20240328	172900	13773924047	1921	1921	1921	1921	0
74	20240328	172800	13773924047	1921	1921	1921	1921	0
75	20240328	172700	13773924047	1921	1921	1921	1921	0
76	20240328	172600	13773924047	1921	1921	1921	1921	0
77	20240328	172500	13773924047	1921	1921	1921	1921	0
78	20240328	172400	13773924047	1921	1921	1921	1921	0
79	20240328	172300	13773924047	1921	1921	1921	1921	0
80	20240328	172200	13773924047	1921	1921	1921	1921	0
81	20240328	172100	13773924047	1921	1921	1921	1921	0
82	20240328	172000	13773924047	1921	1921	1921	1921	0
83	20240328	171900	13773924047	1921	1921	1921	1921	0
84	20240328	171800	13773924047	1921	1921	1921	1921	0
85	20240328	171700	13773924047	1921	1921	1921	1921	0
86	20240328	171600	13773924047	1921	1921	1921	1921	0
87	20240328	171500	13773924047	1921	1921	1921	1921	0
88	20240328	171400	13773924047	1921	1921	1921	1921	0
89	20240328	171300	13773924047	1921	1921	1921	1921	0
90	20240328	171200	13773924047	1921	1921	1921	1921	0
91	20240328	171100	13773924047	1921	1921	1921	1921	0
92	20240328	171000	13773924047	1921	1921	1921	1921	25931
93	20240328	170900	13773924047	1921	1921	1921	1921	0
94	20240328	170800	13773924047	1921	1921	1921	1921	0
95	20240328	170700	13773924047	1921	1921	1921	1921	0
96	20240328	170600	13773924047	1921	1921	1921	1921	0
97	20240328	170500	13773924047	1921	1921	1921	1921	0
98	20240328	170400	13773924047	1921	1921	1921	1921	0
99	20240328	170300	13773924047	1921	1921	1921	1921	0
100	20240328	170200	13773924047	1921	1921	1921	1921	0
101	20240328	170100	13773924047	1921	1921	1921	1921	0
102	20240328	170000	13773924047	1921	1921	1921	1921	0
103	20240328	165900	13773924047	1921	1921	1921	1921	0
104	20240328	165800	13773924047	1921	1921	1921	1921	0
105	20240328	165700	13773924047	1921	1921	1921	1921	0
106	20240328	165600	13773924047	1921	1921	1921	1921	0
107	20240328	165500	13773924047	1921	1921	1921	1921	0
108	20240328	165400	13773924047	1921	1921	1921	1921	0
109	20240328	165300	13773924047	1921	1921	1921	1921	0
110	20240328	165200	13773924047	1921	1921	1921	1921	0
111	20240328	165100	13773924047	1921	1921	1921	1921	0
112	20240328	165000	13773924047	1921	1921	1921	1921	0
113	20240328	164900	13773924047	1921	1921	1921	1921	0
114	20240328	164800	13773924047	1921	1921	1921	1921	0
115	20240328	164700	13773924047	1921	1921	1921	1921	0
116	20240328	164600	13773924047	1921	1921	1921	1921	0
117	20240328	164500	13773924047	1921	1921	1921	1921	0
118	20240328	164400	13773924047	1921	1921	1921	1921	0
119	20240328	164300	13773924047	1921	1921	1921	1921	0
120	20240328	164200	13773924047	1921	1921	1921	1921	0
121	20240328	164100	13773924047	1921	1921	1921	1921	0
122	20240328	164000	13773924047	1921	1921	1921	1921	25931
123	20240328	163900	13773924047	1921	1921	1921	1921	0
124	20240328	163800	13773924047	1921	1921	1921	1921	0
125	20240328	163700	13773924047	1921	1921	1921	1921	0
126	20240328	163600	13773924047	1921	1921	1921	1921	0
127	20240328	163500	13773924047	1921	1921	1921	1921	0
128	20240328	163400	13773924047	1921	1921	1921	1921	0
129	20240328	163300	13773924047	1921	1921	1921	1921	0
130	20240328	163200	13773924047	1921	1921	1921	1921	0
131	20240328	163100	13773924047	1921	1921	1921	1921	0
132	20240328	163000	13773924047	1921	1921	1921	1921	0
133	20240328	162900	13773924047	1921	1921	1921	1921	0
134	20240328	162800	13773924047	1921	1921	1921	1921	0
135	20240328	162700	13773924047	1921	1921	1921	1921	0
136	20240328	162600	13773924047	1921	1921	1921	1921	0
137	20240328	162500	13773924047	1921	1921	1921	1921	0
138	20240328	162400	13773924047	1921	1921	1921	1921	0
139	20240328	162300	13773924047	1921	1921	1921	1921	0
140	20240328	162200	13773924047	1921	1921	1921	1921	0
141	20240328	162100	13773924047	1921	1921	1921	1921	0
142	20240328	162000	13773924047	1921	1921	1921	1921	0
143	20240328	161900	13773924047	1921	1921	1921	1921	0
144	20240328	161800	13773924047	1921	1921	1921	1921	0
145	20240328	161700	13773924047	1921	1921	1921	1921	0
146	20240328	161600	13773924047	1921	1921	1921	1921	0
147	20240328	161500	13773924047	1921	1921	1921	1921	0
148	20240328	161400	13773924047	1921	1921	1921	1921	0
149	20240328	161300	13773924047	1921	1921	1921	1921	0
150	20240328	161200	13773924047	1921	1921	1921	1921	0
151	20240328	161100	13773924047	1921	1921	1921	1921	0
152	20240328	161000	13773924047	1921	1921	1921	1921	25931
153	20240328	160900	13773924047	1921	1921	1921	1921	0
154	20240328	160800	13773924047	1921	1921	1921	1921	0
155	20240328	160700	13773924047	1921	1921	1921	1921	0
156	20240328	160600	13773924047	1921	1921	1921	1921	0
157	20240328	160500	13773924047	1921	1921	1921	1921	0
158	20240328	160400	13773924047	1921	1921	1921	1921	0
159	20240328	160300	13773924047	1921	1921	1921	1921	0
160	20240328	160200	13773924047	1921	1921	1921	1921	0
161	20240328	160100	13773924047	1921	1921	1921	1921	0
162	20240328	160000	13773924047	1921	1921	1921	1921	0
163	20240328	155900	13773924047	1921	1921	1921	1921	0
164	20240328	155800	13773924047	1921	1921	1921	1921	0
165	20240328	155700	13773924047	1921	1921	1921	1921	0
166	20240328	155600	13773924047	1921	1921	1921	1921	0
167	20240328	155500	13773924047	1921	1921	1921	1921	0
168	20240328	155400	13773924047	1921	1921	1921	1921	0
169	20240328	155300	13773924047	1921	1921	1921	1921	0
170	20240328	155200	13773924047	1921	1921	1921	1921	0
171	20240328	155100	13773924047	1921	1921	1921	1921	0
172	20240328	155000	13773924047	1921	1921	1921	1921	0
173	20240328	154900	13773924047	1921	1921	1921	1921	0
174	20240328	154800	13773924047	1921	1921	1921	1921	0
175	20240328	154700	13773924047	1921	1921	1921	1921	0
176	20240328	154600	13773924047	1921	1921	1921	1921	0
177	20240328	154500	13773924047	1921	1921	1921	1921	0
178	20240328	154400	13773924047	1921	1921	1921	1921	0
179	20240328	154300	13773924047	1921	1921	1921	1921	0
180	20240328	154200	13773924047	1921	1921	1921	1921	0
181	20240328	154100	13773924047	1921	1921	1921	1921	0
182	20240328	154000	13773924047	1921	1921	1921	1921	25931
183	20240328	153900	13773924047	1921	1921	1921	1921	0
184	20240328	153800	13773924047	1921	1921	1921	1921	0
185	20240328	153700	13773924047	1921	1921	1921	1921	0
186	20240328	153600	13773924047	1921	1921	1921	1921	0
187	20240328	153500	13773924047	1921	1921	1921	1921	0
188	20240328	153400	13773924047	1921	1921	1921	1921	0
189	20240328	153300	13773924047	1921	1921	1921	1921	0
190	20240328	153200	13773924047	1921	1921	1921	1921	0
191	20240328	153100	13773924047	1921	1921	1921	1921	0
192	20240328	153000	13773924047	1921	1921	1921	1921	25931
193	20240328	152900	13724110596	1917	1917	1917	1917	0
194	20240328	152800	13724110596	1917	1917	1917	1917	0
195	20240328	152700	13724110596	1917	1917	1917	1917	0
196	20240328	152600	13724110596	1917	1917	1917	1917	0
197	20240328	152500	13724110596	1917	1917	1917	1917	0
198	20240328	152400	13724110596	1917	1917	1917	1917	0
199	20240328	152300	13724110596	1917	1917	1917	1917	0
200	20240328	152200	13724110596	1917	1917	1917	1917	0
201	20240328	152100	13724110596	1917	1917	1917	1917	0
202	20240328	152000	13724110596	1917	1917	1917	1917	0
203	20240328	151900	13724110596	1917	1917	1918	1915	4351
204	20240328	151800	13715770063	1917	1916	1917	1916	255
205	20240328	151700	13715281359	1915	1915	1916	1915	81
206	20240328	151600	13715126239	1915	1915	1916	1915	1344
207	20240328	151500	13712552275	1915	1916	1917	1915	2294
208	20240328	151400	13708158038	1916	1916	1917	1916	432
209	20240328	151300	13707330324	1916	1916	1916	1916	509
210	20240328	151200	13706355080	1915	1916	1916	1915	580
211	20240328	151100	13705244089	1916	1918	1918	1916	42
212	20240328	151000	13705163577	1919	1914	1919	1913	1205
213	20240328	150900	13702851841	1919	1914	1919	1914	1484
214	20240328	150800	13700011430	1914	1914	1919	1914	56
215	20240328	150700	13699904241	1914	1914	1914	1914	3993
216	20240328	150600	13692261639	1914	1914	1914	1914	61
217	20240328	150500	13692144885	1914	1914	1914	1914	4814
218	20240328	150400	13682930889	1915	1918	1918	1915	8531
219	20240328	150300	13666591471	1918	1919	1919	1918	323
220	20240328	150200	13665971953	1919	1919	1919	1918	429
221	20240328	150100	13665148703	1920	1919	1920	1919	797
222	20240328	150000	13663618758	1919	1918	1920	1918	509
223	20240328	145900	13662641489	1920	1919	1920	1919	1500
224	20240328	145800	13659761549	1920	1920	1920	1920	0
225	20240328	145700	13659761549	1920	1920	1920	1920	1
226	20240328	145600	13659759629	1915	1915	1915	1915	0
227	20240328	145500	13659759629	1915	1915	1915	1915	1714
228	20240328	145400	13656477319	1920	1920	1920	1920	10
229	20240328	145300	13656458119	1915	1915	1915	1915	1945
230	20240328	145200	13652733444	1921	1920	1921	1915	2035
231	20240328	145100	13648836241	1918	1915	1918	1915	1171
232	20240328	145000	13646593281	1915	1915	1918	1915	1941
233	20240328	144900	13642875368	1915	1916	1916	1915	991
234	20240328	144800	13640976672	1916	1916	1916	1916	1300
235	20240328	144700	13638485872	1916	1917	1920	1916	826
236	20240328	144600	13636901783	1922	1917	1922	1917	1499
237	20240328	144500	13634027379	1917	1917	1917	1914	1295
238	20240328	144400	13631546867	1917	1917	1917	1915	988
239	20240328	144300	13629653799	1917	1922	1922	1917	1052
240	20240328	144200	13627636356	1922	1922	1922	1922	0
241	20240328	144100	13627636356	1922	1923	1923	1918	345
242	20240328	144000	13626973949	1923	1922	1923	1921	416
243	20240328	143900	13626174615	1922	1920	1922	1920	65
244	20240328	143800	13626049786	1918	1919	1919	1918	2224
245	20240328	143700	13621783709	1919	1917	1919	1917	1287
246	20240328	143600	13619315598	1917	1917	1917	1917	1000
247	20240328	143500	13617398598	1917	1917	1917	1917	574
248	20240328	143400	13616298240	1917	1918	1918	1917	748
249	20240328	143300	13614864058	1918	1918	1918	1917	764
250	20240328	143200	13613398897	1918	1917	1918	1917	246
251	20240328	143100	13612927314	1914	1914	1914	1914	592
252	20240328	143000	13611794226	1914	1914	1914	1914	22
253	20240328	142900	13611752118	1911	1912	1912	1910	2433
254	20240328	142800	13607103136	1912	1914	1914	1911	1579
255	20240328	142700	13604084897	1914	1912	1914	1912	1299
256	20240328	142600	13601601159	1915	1915	1915	1912	1460
257	20240328	142500	13598805493	1915	1917	1918	1911	15568
258	20240328	142400	13569014595	1917	1917	1919	1917	3386
259	20240328	142300	13562521940	1919	1918	1919	1917	4295
260	20240328	142200	13554286208	1918	1920	1920	1918	2579
261	20240328	142100	13549338151	1919	1919	1920	1919	115
262	20240328	142000	13549117426	1918	1921	1921	1918	13403
263	20240328	141900	13523399467	1921	1921	1921	1921	379
264	20240328	141800	13522671408	1921	1921	1921	1921	151
265	20240328	141700	13522381337	1921	1923	1923	1921	625
266	20240328	141600	13521180512	1923	1923	1923	1920	2806
267	20240328	141500	13515790559	1923	1922	1923	1922	277
268	20240328	141400	13515258154	1923	1923	1923	1923	20
269	20240328	141300	13515219694	1923	1922	1923	1922	206
270	20240328	141200	13514823741	1921	1920	1921	1920	1278
271	20240328	141100	13512368705	1921	1923	1923	1921	1628
272	20240328	141000	13509241033	1923	1923	1923	1922	131
273	20240328	140900	13508989202	1923	1923	1923	1923	31
274	20240328	140800	13508929589	1923	1921	1923	1921	21
275	20240328	140700	13508889212	1920	1920	1920	1920	1996
276	20240328	140600	13505056892	1920	1921	1922	1920	4645
277	20240328	140500	13496137108	1921	1922	1922	1921	3774
278	20240328	140400	13488886176	1922	1923	1923	1921	971
279	20240328	140300	13487020142	1923	1922	1923	1922	370
280	20240328	140200	13486308944	1923	1921	1923	1921	1917
281	20240328	140100	13482625955	1922	1924	1924	1921	2405
282	20240328	140000	13478002580	1924	1927	1927	1924	1269
283	20240328	135900	13475559004	1927	1925	1927	1925	125
284	20240328	135800	13475318331	1927	1926	1927	1925	753
285	20240328	135700	13473867563	1926	1925	1926	1925	338
286	20240328	135600	13473216896	1925	1925	1925	1924	220
287	20240328	135500	13472793550	1925	1927	1927	1925	586
288	20240328	135400	13471664640	1927	1926	1927	1926	521
289	20240328	135300	13470661120	1925	1923	1926	1923	516
290	20240328	135200	13469668385	1921	1926	1926	1921	8
291	20240328	135100	13469653004	1921	1923	1926	1921	6088
292	20240328	135000	13457953144	1923	1924	1925	1923	2001
293	20240328	134900	13454104292	1925	1925	1926	1924	189
294	20240328	134800	13453740484	1923	1927	1927	1923	1040
295	20240328	134700	13451739135	1924	1923	1924	1922	1988
296	20240328	134600	13447915401	1920	1929	1929	1920	4090
297	20240328	134500	13440052392	1929	1930	1930	1925	37
298	20240328	134400	13439981013	1930	1931	1932	1920	40494
299	20240328	134300	13361965651	1931	1933	1933	1930	4772
300	20240328	134200	13352754167	1931	1934	1934	1931	589
301	20240328	134100	13351616254	1934	1934	1934	1931	330
302	20240328	134000	13350978713	1934	1932	1934	1930	420
303	20240328	133900	13350168016	1934	1933	1934	1930	7253
304	20240328	133800	13336166754	1936	1933	1936	1931	3079
305	20240328	133700	13330216354	1931	1934	1934	1931	4522
306	20240328	133600	13321481398	1933	1936	1936	1933	2076
307	20240328	133500	13317468045	1935	1935	1940	1935	52
308	20240328	133400	13317367227	1935	1940	1940	1933	104
309	20240328	133300	13317165918	1940	1936	1940	1933	5887
310	20240328	133200	13305779754	1937	1936	1937	1936	473
311	20240328	133100	13304864023	1936	1936	1937	1935	9
312	20240328	133000	13304846599	1935	1939	1942	1935	23
313	20240328	132900	13304801999	1938	1939	1939	1934	11991
314	20240328	132800	13281592902	1942	1945	1945	1942	83
315	20240328	132700	13281431677	1945	1938	1945	1937	324
316	20240328	132600	13280803413	1937	1941	1942	1937	3369
317	20240328	132500	13274271611	1938	1938	1938	1938	0
318	20240328	132400	13274271611	1938	1941	1942	1938	4372
319	20240328	132300	13265792681	1942	1941	1942	1941	34
320	20240328	132200	13265726670	1940	1941	1941	1940	501
321	20240328	132100	13264754230	1940	1940	1941	1940	653
322	20240328	132000	13263487080	1938	1938	1938	1937	368
323	20240328	131900	13262773898	1936	1938	1938	1936	1951
324	20240328	131800	13258996749	1941	1941	1941	1938	523
325	20240328	131700	13257981615	1937	1938	1941	1934	8220
326	20240328	131600	13242070549	1939	1939	1940	1938	895
327	20240328	131500	13240335900	1939	1940	1940	1938	2479
328	20240328	131400	13235529760	1941	1941	1942	1941	497
329	20240328	131300	13234564815	1938	1940	1941	1938	4135
330	20240328	131200	13226544104	1941	1942	1942	1940	1258
331	20240328	131100	13224103509	1940	1941	1941	1940	6825
332	20240328	131000	13210861404	1941	1942	1942	1941	714
333	20240328	130900	13209474859	1943	1943	1943	1943	1
334	20240328	130800	13209472916	1942	1943	1944	1942	104
335	20240328	130700	13209270844	1944	1943	1944	1942	289
336	20240328	130600	13208709291	1944	1942	1944	1942	5359
337	20240328	130500	13198300625	1942	1940	1944	1940	7809
338	20240328	130400	13183138247	1940	1944	1944	1940	16702
339	20240328	130300	13150727592	1944	1944	1944	1944	400
340	20240328	130200	13149949992	1943	1945	1945	1943	615
341	20240328	130100	13148754633	1944	1946	1946	1944	3245
342	20240328	130000	13142442664	1947	1947	1947	1945	166
343	20240328	125900	13142119672	1947	1943	1947	1942	9443
344	20240328	125800	13123780700	1943	1947	1947	1942	15985
345	20240328	125700	13092705412	1948	1949	1949	1948	1630
346	20240328	125600	13089529083	1949	1949	1949	1949	692
347	20240328	125500	13088180375	1949	1950	1950	1949	30
348	20240328	125400	13088121876	1948	1947	1948	1947	482
349	20240328	125300	13087183028	1947	1947	1948	1947	603
350	20240328	125200	13086008780	1947	1947	1947	1945	4817
351	20240328	125100	13076636554	1947	1947	1947	1946	2079
352	20240328	125000	13072589996	1947	1948	1948	1947	165
353	20240328	124900	13072268676	1947	1947	1947	1946	123
354	20240328	124800	13072029196	1946	1946	1947	1946	834
355	20240328	124700	13070406231	1946	1950	1950	1946	15856
356	20240328	124600	13039541010	1950	1951	1951	1950	4700
357	20240328	124500	13030375273	1951	1951	1951	1951	5
358	20240328	124400	13030365518	1951	1952	1952	1951	584
359	20240328	124300	13029226109	1951	1950	1952	1950	4457
360	20240328	124200	13020534544	1950	1949	1950	1949	1799
361	20240328	124100	13017028118	1950	1950	1951	1950	2060
362	20240328	124000	13013011114	1954	1951	1954	1951	216
363	20240328	123900	13012589647	1951	1955	1955	1950	784
364	20240328	123800	13011059651	1955	1955	1955	1950	154
365	20240328	123700	13010758973	1954	1950	1954	1949	1619
366	20240328	123600	13007602772	1950	1951	1951	1950	9461
367	20240328	123500	12989153793	1950	1952	1952	1950	3802
368	20240328	123400	12981737185	1951	1951	1952	1951	1551
369	20240328	123300	12978710884	1956	1953	1956	1951	2846
370	20240328	123200	12973156601	1952	1957	1957	1952	8705
371	20240328	123100	12956152297	1956	1956	1956	1955	910
372	20240328	123000	12954372733	1955	1956	1956	1955	4073
373	20240328	122900	12946407561	1956	1957	1957	1956	696
374	20240328	122800	12945045685	1957	1961	1961	1957	820
375	20240328	122700	12943440690	1960	1963	1963	1960	2696
376	20240328	122600	12938151160	1962	1963	1964	1962	352
377	20240328	122500	12937460271	1962	1962	1963	1962	497
378	20240328	122400	12936485110	1962	1960	1963	1960	352
379	20240328	122300	12935794589	1961	1957	1961	1957	427
380	20240328	122200	12934958472	1958	1956	1958	1956	350
381	20240328	122100	12934273511	1956	1956	1956	1955	1065
382	20240328	122000	12932190471	1956	1956	1956	1954	184
383	20240328	121900	12931830667	1955	1956	1956	1954	6014
384	20240328	121800	12920074621	1956	1960	1960	1956	6509
385	20240328	121700	12907337269	1960	1962	1962	1960	229
386	20240328	121600	12906887973	1962	1961	1962	1959	818
387	20240328	121500	12905284561	1962	1960	1962	1960	400
388	20240328	121400	12904500219	1960	1959	1960	1959	677
389	20240328	121300	12903173732	1959	1959	1959	1958	649
390	20240328	121200	12901902826	1959	1957	1959	1956	2078
391	20240328	121100	12897835998	1956	1959	1960	1956	1778
392	20240328	121000	12894354918	1956	1962	1962	1956	7512
393	20240328	120900	12879640332	1964	1961	1965	1961	2191
394	20240328	120800	12875339313	1965	1963	1965	1961	2092
395	20240328	120700	12871234829	1961	1961	1964	1960	933
396	20240328	120600	12869404367	1960	1964	1965	1960	2991
397	20240328	120500	12863536372	1965	1966	1966	1963	2638
398	20240328	120400	12858353312	1963	1967	1969	1962	14248
399	20240328	120300	12830338264	1965	1959	1967	1959	7817
400	20240328	120200	12814989620	1960	1959	1960	1957	1859
401	20240328	120100	12811348952	1960	1962	1966	1956	4252
402	20240328	120000	12803004420	1956	1952	1963	1952	9168
403	20240328	115900	12785068187	1952	1952	1952	1951	1154
404	20240328	115800	12782816579	1953	1952	1953	1952	497
405	20240328	115700	12781846346	1953	1953	1953	1952	1172
406	20240328	115600	12779558524	1953	1954	1956	1953	1250
407	20240328	115500	12777116723	1956	1955	1956	1955	203
408	20240328	115400	12776719854	1955	1957	1957	1955	420
409	20240328	115300	12775898523	1957	1955	1957	1955	549
410	20240328	115200	12774824536	1955	1954	1955	1954	1690
411	20240328	115100	12771522269	1954	1954	1954	1952	942
412	20240328	115000	12769682782	1954	1954	1954	1953	578
413	20240328	114900	12768553872	1954	1954	1954	1954	167
414	20240328	114800	12768227554	1953	1953	1954	1952	1422
415	20240328	114700	12765450387	1953	1954	1954	1952	1774
416	20240328	114600	12761984011	1952	1953	1954	1952	491
417	20240328	114500	12761025071	1954	1956	1956	1953	387
418	20240328	114400	12760268856	1956	1956	1957	1954	955
419	20240328	114300	12758401049	1955	1950	1956	1950	7998
420	20240328	114200	12742772033	1949	1949	1949	1949	0
421	20240328	114100	12742772033	1949	1949	1951	1949	3703
422	20240328	114000	12735554353	1950	1952	1952	1950	8048
423	20240328	113900	12719852658	1952	1953	1953	1952	1613
424	20240328	113800	12716703972	1953	1955	1955	1953	8498
425	20240328	113700	12700104653	1956	1955	1956	1955	5313
426	20240328	113600	12689713496	1955	1955	1956	1954	3624
427	20240328	113500	12682629222	1954	1953	1954	1953	6720
428	20240328	113400	12669504001	1954	1950	1955	1950	1732
429	20240328	113300	12666121690	1951	1950	1955	1949	22020
430	20240328	113200	12623198087	1955	1959	1959	1949	35385
431	20240328	113100	12554144498	1959	1958	1959	1953	6246
432	20240328	113000	12541929993	1957	1965	1965	1956	19994
433	20240328	112900	12502742140	1966	1970	1970	1966	60
434	20240328	112800	12502624082	1971	1971	1971	1961	5126
435	20240328	112700	12492565297	1971	1977	1977	1960	11392
436	20240328	112600	12470164368	1977	1979	1979	1970	8062
437	20240328	112500	12454271636	1980	1971	1980	1971	7416
438	20240328	112400	12439625467	1972	1972	1972	1970	3152
439	20240328	112300	12433415090	1972	1973	1974	1970	17098
440	20240328	112200	12399716609	1972	1975	1975	1972	3377
441	20240328	112100	12393054201	1975	1972	1975	1971	7235
442	20240328	112000	12378790822	1971	1975	1975	1971	12628
443	20240328	111900	12353893096	1974	1977	1978	1972	13224
444	20240328	111800	12327784010	1977	1978	1978	1977	3234
445	20240328	111700	12321389277	1977	1978	1978	1977	2523
446	20240328	111600	12316399992	1978	1978	1978	1976	3911
447	20240328	111500	12308667467	1976	1980	1980	1976	8838
448	20240328	111400	12291189780	1979	1979	1980	1978	1864
449	20240328	111300	12287501748	1979	1981	1982	1979	8246
450	20240328	111200	12271178614	1981	1984	1985	1980	4766
451	20240328	111100	12261734003	1984	1988	1988	1984	3194
452	20240328	111000	12255392190	1987	1990	1990	1987	578
453	20240328	110900	12254243051	1990	1992	1993	1989	11702
454	20240328	110800	12230950980	1991	1993	1995	1990	11911
455	20240328	110700	12207226045	1992	1990	1993	1987	9690
456	20240328	110600	12187949009	1990	1985	1996	1985	17470
457	20240328	110500	12153191527	1985	1984	1985	1983	1276
458	20240328	110400	12150659593	1984	1983	1984	1979	2170
459	20240328	110300	12146361453	1983	1985	1985	1980	5658
460	20240328	110200	12135146421	1985	1984	1985	1982	6384
461	20240328	110100	12122484359	1984	1981	1984	1981	8681
462	20240328	110000	12105272103	1982	1979	1982	1976	12673
463	20240328	105900	12080199033	1979	1980	1981	1975	11106
464	20240328	105800	12058244188	1981	1978	1983	1976	5775
465	20240328	105700	12046818342	1978	1982	1984	1976	35188
466	20240328	105600	11977205109	1983	1988	1988	1983	7423
467	20240328	105500	11962475134	1988	1987	1989	1981	12033
468	20240328	105400	11938589349	1985	1989	1989	1978	55333
469	20240328	105300	11828893060	1989	1991	1991	1988	4354
470	20240328	105200	11820232076	1991	1992	1993	1988	13569
471	20240328	105100	11793221722	1993	1995	1997	1990	7209
472	20240328	105000	11778853278	1997	1992	1997	1988	14987
473	20240328	104900	11749010324	1992	1993	1993	1987	48366
474	20240328	104800	11652778181	1993	1995	1995	1991	27821
475	20240328	104700	11597359222	1995	1994	1998	1991	67515
476	20240328	104600	11462831190	1997	2000	2005	1994	38622
477	20240328	104500	11385686234	2005	2010	2010	2000	8746
478	20240328	104400	11368179284	2010	2000	2015	1998	33684
479	20240328	104300	11300699473	2000	2010	2010	1999	32503
480	20240328	104200	11235693260	2010	2010	2015	2000	35103
481	20240328	104100	11165338015	2010	2010	2010	1998	139056
482	20240328	104000	10887096910	2010	2020	2020	2005	25654
483	20240328	103900	10835486230	2020	2005	2020	2005	35585
484	20240328	103800	10763816900	2005	2020	2025	2000	100954
485	20240328	103700	10560945645	2020	2045	2045	2005	204231
486	20240328	103600	10148887040	2045	2035	2050	2030	92431
487	20240328	103500	9960269075	2035	2065	2065	2020	221118
488	20240328	103400	9508402455	2065	2100	2110	2055	304375
489	20240328	103300	8875424165	2100	2140	2145	2095	200327
490	20240328	103200	8452224490	2150	2165	2180	2115	302188
491	20240328	103100	7805421430	2160	2195	2195	2155	232629
492	20240328	103000	7299996135	2185	2180	2215	2180	254840
493	20240328	102900	6740400935	2185	2215	2250	2180	866718
494	20240328	102800	4820544355	2215	2165	2235	2145	631593
495	20240328	102700	3437377070	2165	2165	2165	2165	0
496	20240328	102600	3437377070	2165	2165	2165	2165	0
497	20240328	102500	3437377070	2165	2120	2165	2120	260645
498	20240328	102400	2876007555	2125	2125	2130	2100	124864
499	20240328	102300	2611881785	2120	2115	2145	2100	71625
500	20240328	102200	2459621800	2115	2095	2140	2090	141249
501	20240328	102100	2159830695	2095	2085	2095	2080	23527
502	20240328	102000	2110775610	2085	2095	2100	2085	22861
503	20240328	101900	2063020555	2095	2105	2105	2095	13460
504	20240328	101800	2034803160	2105	2090	2105	2085	19064
505	20240328	101700	1994913580	2090	2075	2095	2065	15179
506	20240328	101600	1963222480	2075	2060	2080	2050	32789
507	20240328	101500	1895587260	2060	2090	2095	2060	38984
508	20240328	101400	1814961620	2075	2095	2100	2050	66496
509	20240328	101300	1676797260	2100	2025	2125	2025	284070
510	20240328	101200	1082006870	2025	2020	2025	2020	837
511	20240328	101100	1080312755	2020	2025	2025	2020	854
512	20240328	101000	1078587615	2020	2025	2025	2020	4857
513	20240328	100900	1068776455	2030	2035	2035	2025	767
514	20240328	100800	1067221325	2035	2035	2035	2025	507
515	20240328	100700	1066192100	2035	2025	2035	2025	400
516	20240328	100600	1065380350	2035	2025	2035	2025	2903
517	20240328	100500	1059494320	2020	2025	2025	2020	719
518	20240328	100400	1058038510	2025	2020	2025	2020	10975
519	20240328	100300	1035868990	2025	2020	2025	2020	530
520	20240328	100200	1034797750	2025	2020	2030	2020	3863
521	20240328	100100	1026977170	2025	2025	2030	2025	3847
522	20240328	100000	1019184990	2030	2030	2035	2030	3847
523	20240328	095900	1011375525	2030	2030	2030	2025	2181
524	20240328	095800	1006950130	2030	2030	2030	2025	7106
525	20240328	095700	992540190	2025	2020	2030	2020	505
526	20240328	095600	991518770	2015	2020	2030	2015	1466
527	20240328	095500	988556610	2020	2005	2025	2005	19357
528	20240328	095400	949497340	2005	2010	2015	2000	8363
529	20240328	095300	932743000	2020	2020	2025	2010	3267
530	20240328	095200	926149370	2015	2045	2045	2015	59005
531	20240328	095100	806748815	2040	2045	2050	2025	14708
532	20240328	095000	776788475	2045	2055	2070	2035	66236
533	20240328	094900	640748765	2055	2020	2055	2020	38928
534	20240328	094800	561328305	2025	2030	2030	2010	4257
535	20240328	094700	552727425	2030	2015	2030	2010	7958
536	20240328	094600	536651995	2010	1996	2040	1996	69659
537	20240328	094500	396112073	1991	1995	1996	1991	506
538	20240328	094400	395104424	1996	1997	1997	1991	850
539	20240328	094300	393408877	1997	1978	1999	1978	24134
540	20240328	094200	345438914	1971	1977	1977	1970	2598
541	20240328	094100	340317300	1978	1977	1979	1977	454
542	20240328	094000	339419343	1971	1978	1978	1971	537
543	20240328	093900	338360629	1978	1976	1978	1972	832
544	20240328	093800	336718485	1978	1977	1978	1977	196
545	20240328	093700	336330992	1977	1978	1979	1977	626
546	20240328	093600	335092358	1979	1975	1980	1975	41
547	20240328	093500	335011203	1980	1980	1980	1980	10
548	20240328	093400	334991403	1974	1987	1987	1974	1672
549	20240328	093300	331690791	1980	1977	1987	1977	1088
550	20240328	093200	329535667	1977	1976	1977	1971	1003
551	20240328	093100	327553820	1970	1971	1976	1970	11464
552	20240328	093000	304968047	1971	1975	1975	1971	1259
553	20240328	092900	302485250	1975	1977	1988	1975	2828
554	20240328	092800	296893743	1977	1993	1993	1977	393
555	20240328	092700	296110676	1994	1984	1994	1977	12829
556	20240328	092600	270706701	1984	1999	1999	1980	7604
557	20240328	092500	255586978	2000	1985	2015	1972	30546
558	20240328	092400	194667663	1985	1947	1985	1947	16619
559	20240328	092300	161915757	1947	1947	1947	1947	300
560	20240328	092200	161331657	1947	1947	1947	1947	230
561	20240328	092100	160883847	1947	1947	1947	1947	1
562	20240328	092000	160881900	1947	1941	1947	1940	306
563	20240328	091900	160288090	1945	1956	1956	1945	434
564	20240328	091800	159443634	1956	1946	1956	1946	539
565	20240328	091700	158389467	1946	1957	1957	1946	1801
566	20240328	091600	154883187	1957	1957	1958	1957	306
567	20240328	091500	154284320	1946	1950	1957	1946	889
568	20240328	091400	152549966	1958	1958	1958	1958	0
569	20240328	091300	152549966	1958	1959	1960	1958	73
570	20240328	091200	152406961	1959	1959	1960	1958	163
571	20240328	091100	152087583	1959	1956	1960	1956	1526
572	20240328	091000	149101617	1956	1956	1956	1947	27
573	20240328	090900	149048834	1957	1950	1957	1945	2183
574	20240328	090800	144796484	1950	1951	1951	1950	1048
575	20240328	090700	142751846	1937	1960	1961	1937	5512
576	20240328	090600	132040789	1960	1964	1964	1950	1383
577	20240328	090500	129333408	1967	1964	1967	1960	4113
578	20240328	090400	121246908	1962	1942	1965	1937	4690
579	20240328	090300	112107619	1938	1943	1943	1937	655
580	20240328	090200	110838844	1944	1949	1958	1937	7218
581	20240328	090100	96819232	1949	1988	1990	1929	12179
582	20240328	090000	73070356	1988	1970	1995	1964	37019