KissMeData/009620/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	185400	209762386	1953	1953	1953	1953	1637
3	20250321	185300	209762386	1953	1953	1953	1953	0
4	20250321	185200	209762386	1953	1953	1953	1953	0
5	20250321	185100	209762386	1953	1953	1953	1953	0
6	20250321	185000	209762386	1953	1953	1953	1953	0
7	20250321	184900	209762386	1953	1953	1953	1953	0
8	20250321	184800	209762386	1953	1953	1953	1953	0
9	20250321	184700	209762386	1953	1953	1953	1953	0
10	20250321	184600	209762386	1953	1953	1953	1953	0
11	20250321	184500	209762386	1953	1953	1953	1953	0
12	20250321	184400	209762386	1953	1953	1953	1953	0
13	20250321	184300	209762386	1953	1953	1953	1953	0
14	20250321	184200	209762386	1953	1953	1953	1953	0
15	20250321	184100	209762386	1953	1953	1953	1953	0
16	20250321	184000	209762386	1953	1953	1953	1953	0
17	20250321	183900	209762386	1953	1953	1953	1953	0
18	20250321	183800	209762386	1953	1953	1953	1953	0
19	20250321	183700	209762386	1953	1953	1953	1953	0
20	20250321	183600	209762386	1953	1953	1953	1953	0
21	20250321	183500	209762386	1953	1953	1953	1953	0
22	20250321	183400	209762386	1953	1953	1953	1953	0
23	20250321	183300	209762386	1953	1953	1953	1953	0
24	20250321	183200	209762386	1953	1953	1953	1953	0
25	20250321	183100	209762386	1953	1953	1953	1953	0
26	20250321	183000	209762386	1953	1953	1953	1953	0
27	20250321	182900	209762386	1953	1953	1953	1953	0
28	20250321	182800	209762386	1953	1953	1953	1953	0
29	20250321	182700	209762386	1953	1953	1953	1953	0
30	20250321	182600	209762386	1953	1953	1953	1953	0
31	20250321	182500	209762386	1953	1953	1953	1953	0
32	20250321	182400	209762386	1953	1953	1953	1953	1637
33	20250321	182300	209762386	1953	1953	1953	1953	0
34	20250321	182200	209762386	1953	1953	1953	1953	0
35	20250321	182100	209762386	1953	1953	1953	1953	0
36	20250321	182000	209762386	1953	1953	1953	1953	0
37	20250321	181900	209762386	1953	1953	1953	1953	0
38	20250321	181800	209762386	1953	1953	1953	1953	0
39	20250321	181700	209762386	1953	1953	1953	1953	0
40	20250321	181600	209762386	1953	1953	1953	1953	0
41	20250321	181500	209762386	1953	1953	1953	1953	0
42	20250321	181400	209762386	1953	1953	1953	1953	0
43	20250321	181300	209762386	1953	1953	1953	1953	0
44	20250321	181200	209762386	1953	1953	1953	1953	0
45	20250321	181100	209762386	1953	1953	1953	1953	0
46	20250321	181000	209762386	1953	1953	1953	1953	0
47	20250321	180900	209762386	1953	1953	1953	1953	0
48	20250321	180800	209762386	1953	1953	1953	1953	0
49	20250321	180700	209762386	1953	1953	1953	1953	0
50	20250321	180600	209762386	1953	1953	1953	1953	0
51	20250321	180500	209762386	1953	1953	1953	1953	0
52	20250321	180400	209762386	1953	1953	1953	1953	0
53	20250321	180300	209762386	1953	1953	1953	1953	0
54	20250321	180200	209762386	1953	1953	1953	1953	0
55	20250321	180100	209762386	1953	1953	1953	1953	0
56	20250321	180000	209762386	1953	1953	1953	1953	0
57	20250321	175900	209762386	1953	1953	1953	1953	0
58	20250321	175800	209762386	1953	1953	1953	1953	0
59	20250321	175700	209762386	1953	1953	1953	1953	0
60	20250321	175600	209762386	1953	1953	1953	1953	0
61	20250321	175500	209762386	1953	1953	1953	1953	0
62	20250321	175400	209762386	1953	1953	1953	1953	1637
63	20250321	175300	209762386	1953	1953	1953	1953	0
64	20250321	175200	209762386	1953	1953	1953	1953	0
65	20250321	175100	209762386	1953	1953	1953	1953	0
66	20250321	175000	209762386	1953	1953	1953	1953	0
67	20250321	174900	209762386	1953	1953	1953	1953	0
68	20250321	174800	209762386	1953	1953	1953	1953	0
69	20250321	174700	209762386	1953	1953	1953	1953	0
70	20250321	174600	209762386	1953	1953	1953	1953	0
71	20250321	174500	209762386	1953	1953	1953	1953	0
72	20250321	174400	209762386	1953	1953	1953	1953	0
73	20250321	174300	209762386	1953	1953	1953	1953	0
74	20250321	174200	209762386	1953	1953	1953	1953	0
75	20250321	174100	209762386	1953	1953	1953	1953	0
76	20250321	174000	209762386	1953	1953	1953	1953	0
77	20250321	173900	209762386	1953	1953	1953	1953	0
78	20250321	173800	209762386	1953	1953	1953	1953	0
79	20250321	173700	209762386	1953	1953	1953	1953	0
80	20250321	173600	209762386	1953	1953	1953	1953	0
81	20250321	173500	209762386	1953	1953	1953	1953	0
82	20250321	173400	209762386	1953	1953	1953	1953	0
83	20250321	173300	209762386	1953	1953	1953	1953	0
84	20250321	173200	209762386	1953	1953	1953	1953	0
85	20250321	173100	209762386	1953	1953	1953	1953	0
86	20250321	173000	209762386	1953	1953	1953	1953	0
87	20250321	172900	209762386	1953	1953	1953	1953	0
88	20250321	172800	209762386	1953	1953	1953	1953	0
89	20250321	172700	209762386	1953	1953	1953	1953	0
90	20250321	172600	209762386	1953	1953	1953	1953	0
91	20250321	172500	209762386	1953	1953	1953	1953	0
92	20250321	172400	209762386	1953	1953	1953	1953	1637
93	20250321	172300	209762386	1953	1953	1953	1953	0
94	20250321	172200	209762386	1953	1953	1953	1953	0
95	20250321	172100	209762386	1953	1953	1953	1953	0
96	20250321	172000	209762386	1953	1953	1953	1953	0
97	20250321	171900	209762386	1953	1953	1953	1953	0
98	20250321	171800	209762386	1953	1953	1953	1953	0
99	20250321	171700	209762386	1953	1953	1953	1953	0
100	20250321	171600	209762386	1953	1953	1953	1953	0
101	20250321	171500	209762386	1953	1953	1953	1953	0
102	20250321	171400	209762386	1953	1953	1953	1953	0
103	20250321	171300	209762386	1953	1953	1953	1953	0
104	20250321	171200	209762386	1953	1953	1953	1953	0
105	20250321	171100	209762386	1953	1953	1953	1953	0
106	20250321	171000	209762386	1953	1953	1953	1953	0
107	20250321	170900	209762386	1953	1953	1953	1953	0
108	20250321	170800	209762386	1953	1953	1953	1953	0
109	20250321	170700	209762386	1953	1953	1953	1953	0
110	20250321	170600	209762386	1953	1953	1953	1953	0
111	20250321	170500	209762386	1953	1953	1953	1953	0
112	20250321	170400	209762386	1953	1953	1953	1953	0
113	20250321	170300	209762386	1953	1953	1953	1953	0
114	20250321	170200	209762386	1953	1953	1953	1953	0
115	20250321	170100	209762386	1953	1953	1953	1953	0
116	20250321	170000	209762386	1953	1953	1953	1953	0
117	20250321	165900	209762386	1953	1953	1953	1953	0
118	20250321	165800	209762386	1953	1953	1953	1953	0
119	20250321	165700	209762386	1953	1953	1953	1953	0
120	20250321	165600	209762386	1953	1953	1953	1953	0
121	20250321	165500	209762386	1953	1953	1953	1953	0
122	20250321	165400	209762386	1953	1953	1953	1953	1637
123	20250321	165300	209762386	1953	1953	1953	1953	0
124	20250321	165200	209762386	1953	1953	1953	1953	0
125	20250321	165100	209762386	1953	1953	1953	1953	0
126	20250321	165000	209762386	1953	1953	1953	1953	0
127	20250321	164900	209762386	1953	1953	1953	1953	0
128	20250321	164800	209762386	1953	1953	1953	1953	0
129	20250321	164700	209762386	1953	1953	1953	1953	0
130	20250321	164600	209762386	1953	1953	1953	1953	0
131	20250321	164500	209762386	1953	1953	1953	1953	0
132	20250321	164400	209762386	1953	1953	1953	1953	0
133	20250321	164300	209762386	1953	1953	1953	1953	0
134	20250321	164200	209762386	1953	1953	1953	1953	0
135	20250321	164100	209762386	1953	1953	1953	1953	0
136	20250321	164000	209762386	1953	1953	1953	1953	0
137	20250321	163900	209762386	1953	1953	1953	1953	0
138	20250321	163800	209762386	1953	1953	1953	1953	0
139	20250321	163700	209762386	1953	1953	1953	1953	0
140	20250321	163600	209762386	1953	1953	1953	1953	0
141	20250321	163500	209762386	1953	1953	1953	1953	0
142	20250321	163400	209762386	1953	1953	1953	1953	0
143	20250321	163300	209762386	1953	1953	1953	1953	0
144	20250321	163200	209762386	1953	1953	1953	1953	0
145	20250321	163100	209762386	1953	1953	1953	1953	0
146	20250321	163000	209762386	1953	1953	1953	1953	0
147	20250321	162900	209762386	1953	1953	1953	1953	0
148	20250321	162800	209762386	1953	1953	1953	1953	0
149	20250321	162700	209762386	1953	1953	1953	1953	0
150	20250321	162600	209762386	1953	1953	1953	1953	0
151	20250321	162500	209762386	1953	1953	1953	1953	0
152	20250321	162400	209762386	1953	1953	1953	1953	1637
153	20250321	162300	209762386	1953	1953	1953	1953	0
154	20250321	162200	209762386	1953	1953	1953	1953	0
155	20250321	162100	209762386	1953	1953	1953	1953	0
156	20250321	162000	209762386	1953	1953	1953	1953	0
157	20250321	161900	209762386	1953	1953	1953	1953	0
158	20250321	161800	209762386	1953	1953	1953	1953	0
159	20250321	161700	209762386	1953	1953	1953	1953	0
160	20250321	161600	209762386	1953	1953	1953	1953	0
161	20250321	161500	209762386	1953	1953	1953	1953	0
162	20250321	161400	209762386	1953	1953	1953	1953	0
163	20250321	161300	209762386	1953	1953	1953	1953	0
164	20250321	161200	209762386	1953	1953	1953	1953	0
165	20250321	161100	209762386	1953	1953	1953	1953	0
166	20250321	161000	209762386	1953	1953	1953	1953	0
167	20250321	160900	209762386	1953	1953	1953	1953	0
168	20250321	160800	209762386	1953	1953	1953	1953	0
169	20250321	160700	209762386	1953	1953	1953	1953	0
170	20250321	160600	209762386	1953	1953	1953	1953	0
171	20250321	160500	209762386	1953	1953	1953	1953	0
172	20250321	160400	209762386	1953	1953	1953	1953	0
173	20250321	160300	209762386	1953	1953	1953	1953	0
174	20250321	160200	209762386	1953	1953	1953	1953	0
175	20250321	160100	209762386	1953	1953	1953	1953	0
176	20250321	160000	209762386	1953	1953	1953	1953	0
177	20250321	155900	209762386	1953	1953	1953	1953	0
178	20250321	155800	209762386	1953	1953	1953	1953	0
179	20250321	155700	209762386	1953	1953	1953	1953	0
180	20250321	155600	209762386	1953	1953	1953	1953	0
181	20250321	155500	209762386	1953	1953	1953	1953	0
182	20250321	155400	209762386	1953	1953	1953	1953	1637
183	20250321	155300	209762386	1953	1953	1953	1953	0
184	20250321	155200	209762386	1953	1953	1953	1953	0
185	20250321	155100	209762386	1953	1953	1953	1953	0
186	20250321	155000	209762386	1953	1953	1953	1953	0
187	20250321	154900	209762386	1953	1953	1953	1953	0
188	20250321	154800	209762386	1953	1953	1953	1953	0
189	20250321	154700	209762386	1953	1953	1953	1953	0
190	20250321	154600	209762386	1953	1953	1953	1953	0
191	20250321	154500	209762386	1953	1953	1953	1953	0
192	20250321	154400	209762386	1953	1953	1953	1953	0
193	20250321	154300	209762386	1953	1953	1953	1953	0
194	20250321	154200	209762386	1953	1953	1953	1953	0
195	20250321	154100	209762386	1953	1953	1953	1953	0
196	20250321	154000	209762386	1953	1953	1953	1953	0
197	20250321	153900	209762386	1953	1953	1953	1953	0
198	20250321	153800	209762386	1953	1953	1953	1953	0
199	20250321	153700	209762386	1953	1953	1953	1953	0
200	20250321	153600	209762386	1953	1953	1953	1953	0
201	20250321	153500	209762386	1953	1953	1953	1953	0
202	20250321	153400	209762386	1953	1953	1953	1953	0
203	20250321	153300	209762386	1953	1953	1953	1953	0
204	20250321	153200	209762386	1953	1953	1953	1953	0
205	20250321	153100	209762386	1953	1953	1953	1953	0
206	20250321	153000	209762386	1953	1953	1953	1953	1637
207	20250321	152900	206565325	1953	1953	1953	1953	0
208	20250321	152800	206565325	1953	1953	1953	1953	0
209	20250321	152700	206565325	1953	1953	1953	1953	0
210	20250321	152600	206565325	1953	1953	1953	1953	0
211	20250321	152500	206565325	1953	1953	1953	1953	0
212	20250321	152400	206565325	1953	1953	1953	1953	0
213	20250321	152300	206565325	1953	1953	1953	1953	0
214	20250321	152200	206565325	1953	1953	1953	1953	0
215	20250321	152100	206565325	1953	1953	1953	1953	0
216	20250321	152000	206565325	1953	1953	1953	1953	0
217	20250321	151900	206565325	1953	1952	1953	1948	1310
218	20250321	151800	204012457	1954	1954	1954	1954	1
219	20250321	151700	204010503	1952	1955	1955	1952	458
220	20250321	151600	203115619	1959	1959	1959	1959	0
221	20250321	151500	203115619	1959	1959	1959	1959	0
222	20250321	151400	203115619	1959	1957	1959	1957	101
223	20250321	151300	202917960	1959	1959	1959	1959	51
224	20250321	151200	202818051	1958	1958	1958	1956	1214
225	20250321	151100	200441455	1960	1960	1960	1960	0
226	20250321	151000	200441455	1960	1960	1960	1960	0
227	20250321	150900	200441455	1960	1960	1960	1959	112
228	20250321	150800	200221946	1959	1959	1959	1959	189
229	20250321	150700	199851695	1960	1960	1960	1960	317
230	20250321	150600	199230375	1959	1959	1959	1959	13
231	20250321	150500	199204908	1959	1959	1959	1959	0
232	20250321	150400	199204908	1959	1951	1959	1950	21
233	20250321	150300	199163944	1960	1951	1960	1948	2001
234	20250321	150200	195263202	1958	1958	1958	1958	2
235	20250321	150100	195259286	1957	1960	1960	1957	683
236	20250321	150000	193922563	1960	1960	1960	1960	2
237	20250321	145900	193918643	1960	1960	1960	1960	102
238	20250321	145800	193718723	1960	1960	1960	1960	2865
239	20250321	145700	188103323	1959	1960	1960	1957	319
240	20250321	145600	187478322	1960	1960	1960	1958	635
241	20250321	145500	186234503	1960	1960	1960	1960	0
242	20250321	145400	186234503	1960	1960	1960	1960	0
243	20250321	145300	186234503	1960	1960	1960	1960	32
244	20250321	145200	186171783	1974	1967	1974	1967	2
245	20250321	145100	186167842	1959	1959	1959	1959	0
246	20250321	145000	186167842	1959	1959	1959	1959	4
247	20250321	144900	186160006	1959	1959	1959	1959	0
248	20250321	144800	186160006	1959	1959	1959	1959	0
249	20250321	144700	186160006	1959	1959	1959	1959	0
250	20250321	144600	186160006	1959	1966	1966	1959	51
251	20250321	144500	186060090	1966	1959	1966	1959	45
252	20250321	144400	185971795	1966	1966	1966	1966	1
253	20250321	144300	185969829	1959	1959	1959	1959	0
254	20250321	144200	185969829	1959	1959	1959	1959	5
255	20250321	144100	185960034	1958	1958	1958	1958	1
256	20250321	144000	185958076	1959	1959	1959	1959	50
257	20250321	143900	185860126	1959	1960	1960	1959	22
258	20250321	143800	185817007	1960	1960	1960	1960	11
259	20250321	143700	185795447	1966	1966	1966	1965	1319
260	20250321	143600	183202361	1966	1966	1966	1966	1
261	20250321	143500	183200395	1966	1966	1966	1966	1
262	20250321	143400	183198429	1960	1960	1960	1960	0
263	20250321	143300	183198429	1960	1960	1960	1960	0
264	20250321	143200	183198429	1960	1960	1960	1960	0
265	20250321	143100	183198429	1960	1960	1960	1960	20
266	20250321	143000	183159229	1959	1959	1959	1959	0
267	20250321	142900	183159229	1959	1959	1959	1959	0
268	20250321	142800	183159229	1959	1959	1959	1959	183
269	20250321	142700	182800732	1960	1960	1960	1960	0
270	20250321	142600	182800732	1960	1960	1960	1960	0
271	20250321	142500	182800732	1960	1960	1960	1960	0
272	20250321	142400	182800732	1960	1960	1960	1960	30
273	20250321	142300	182741932	1966	1966	1966	1966	1
274	20250321	142200	182739966	1959	1963	1963	1959	371
275	20250321	142100	182012245	1963	1966	1966	1963	270
276	20250321	142000	181481836	1966	1969	1969	1966	351
277	20250321	141900	180791386	1968	1968	1968	1968	1
278	20250321	141800	180789418	1975	1975	1975	1975	0
279	20250321	141700	180789418	1975	1975	1975	1975	0
280	20250321	141600	180789418	1975	1975	1975	1975	0
281	20250321	141500	180789418	1975	1967	1975	1965	741
282	20250321	141400	179332753	1966	1966	1966	1966	0
283	20250321	141300	179332753	1966	1966	1966	1966	0
284	20250321	141200	179332753	1966	1966	1966	1966	10
285	20250321	141100	179313093	1966	1966	1966	1966	0
286	20250321	141000	179313093	1966	1966	1966	1966	522
287	20250321	140900	178286841	1974	1974	1974	1974	0
288	20250321	140800	178286841	1974	1974	1974	1974	35
289	20250321	140700	178217751	1974	1974	1974	1974	1
290	20250321	140600	178215777	1974	1974	1974	1974	0
291	20250321	140500	178215777	1974	1974	1974	1974	2
292	20250321	140400	178211829	1974	1974	1974	1974	1
293	20250321	140300	178209855	1965	1975	1975	1965	154
294	20250321	140200	177907235	1975	1975	1975	1975	1
295	20250321	140100	177905260	1965	1967	1967	1964	3353
296	20250321	140000	171315985	1967	1972	1972	1965	610
297	20250321	135900	170116708	1972	1972	1972	1972	0
298	20250321	135800	170116708	1972	1972	1972	1972	0
299	20250321	135700	170116708	1972	1972	1972	1972	0
300	20250321	135600	170116708	1972	1972	1972	1972	0
301	20250321	135500	170116708	1972	1972	1972	1972	0
302	20250321	135400	170116708	1972	1972	1972	1972	500
303	20250321	135300	169130708	1982	1982	1982	1982	252
304	20250321	135200	168631244	1972	1982	1982	1972	1004
305	20250321	135100	166651306	1982	1982	1982	1982	0
306	20250321	135000	166651306	1982	1982	1982	1982	0
307	20250321	134900	166651306	1982	1982	1982	1982	1
308	20250321	134800	166649324	1972	1972	1972	1972	0
309	20250321	134700	166649324	1972	1972	1972	1972	0
310	20250321	134600	166649324	1972	1972	1972	1972	0
311	20250321	134500	166649324	1972	1983	1983	1972	130
312	20250321	134400	166392843	1971	1971	1971	1971	0
313	20250321	134300	166392843	1971	1971	1971	1971	0
314	20250321	134200	166392843	1971	1971	1971	1971	0
315	20250321	134100	166392843	1971	1971	1971	1971	0
316	20250321	134000	166392843	1971	1971	1971	1971	0
317	20250321	133900	166392843	1971	1974	1974	1971	317
318	20250321	133800	165767607	1989	1989	1989	1989	0
319	20250321	133700	165767607	1989	1989	1989	1989	317
320	20250321	133600	165137094	1989	1989	1989	1989	0
321	20250321	133500	165137094	1989	1989	1989	1989	0
322	20250321	133400	165137094	1989	1989	1989	1972	5862
323	20250321	133300	153571398	1977	1976	1977	1976	1437
324	20250321	133200	150730631	1970	1973	1973	1970	450
325	20250321	133100	149844071	1976	1976	1976	1976	0
326	20250321	133000	149844071	1976	1976	1976	1976	0
327	20250321	132900	149844071	1976	1976	1976	1976	0
328	20250321	132800	149844071	1976	1976	1976	1976	1
329	20250321	132700	149842095	1970	1970	1970	1970	2
330	20250321	132600	149838155	1974	1974	1974	1974	0
331	20250321	132500	149838155	1974	1974	1974	1974	0
332	20250321	132400	149838155	1974	1974	1974	1974	0
333	20250321	132300	149838155	1974	1974	1974	1974	0
334	20250321	132200	149838155	1974	1974	1974	1974	0
335	20250321	132100	149838155	1974	1976	1976	1974	260
336	20250321	132000	149324755	1977	1977	1977	1977	0
337	20250321	131900	149324755	1977	1978	1978	1977	685
338	20250321	131800	147970369	1979	1979	1990	1979	221
339	20250321	131700	147532999	1979	1979	1979	1979	0
340	20250321	131600	147532999	1979	1979	1979	1979	0
341	20250321	131500	147532999	1979	1979	1979	1979	0
342	20250321	131400	147532999	1979	1979	1979	1979	0
343	20250321	131300	147532999	1979	1979	1979	1979	0
344	20250321	131200	147532999	1979	1979	1979	1979	0
345	20250321	131100	147532999	1979	1979	1979	1979	0
346	20250321	131000	147532999	1979	1979	1979	1979	0
347	20250321	130900	147532999	1979	1980	1980	1979	567
348	20250321	130800	146410408	1980	1980	1980	1980	2
349	20250321	130700	146406448	1991	1991	1991	1991	0
350	20250321	130600	146406448	1991	1991	1992	1991	269
351	20250321	130500	145870854	1985	1985	1985	1985	0
352	20250321	130400	145870854	1985	1985	1985	1985	1000
353	20250321	130300	143885854	1985	1994	1994	1985	2774
354	20250321	130200	138372199	2010	2010	2010	2010	0
355	20250321	130100	138372199	2010	2010	2010	2010	0
356	20250321	130000	138372199	2010	1994	2010	1994	10
357	20250321	125900	138352243	1994	1994	1994	1994	0
358	20250321	125800	138352243	1994	1994	1994	1994	2231
359	20250321	125700	133903629	1995	1995	1995	1995	166
360	20250321	125600	133572459	2010	2005	2010	2005	500
361	20250321	125500	132568374	2005	2005	2005	2005	2
362	20250321	125400	132564364	1994	1994	1994	1994	3
363	20250321	125300	132558382	2005	2005	2005	2005	0
364	20250321	125200	132558382	2005	2005	2005	2005	100
365	20250321	125100	132357882	1994	1994	1994	1994	0
366	20250321	125000	132357882	1994	1994	1994	1994	0
367	20250321	124900	132357882	1994	1994	1994	1994	0
368	20250321	124800	132357882	1994	1994	1994	1994	522
369	20250321	124700	131317014	2010	2005	2010	2005	335
370	20250321	124600	130645287	2005	2005	2005	2005	64
371	20250321	124500	130516967	2005	2005	2005	2005	3
372	20250321	124400	130510952	2005	1996	2005	1995	974
373	20250321	124300	128567225	2010	2010	2010	2010	0
374	20250321	124200	128567225	2010	2010	2010	2010	10
375	20250321	124100	128547125	2015	2015	2015	2015	10
376	20250321	124000	128526975	2020	2020	2020	2020	1336
377	20250321	123900	125828255	2020	1998	2020	1998	1499
378	20250321	123800	122831495	1998	1998	1998	1998	10
379	20250321	123700	122811515	1998	1998	1998	1998	0
380	20250321	123600	122811515	1998	1998	1998	1998	0
381	20250321	123500	122811515	1998	1998	1998	1998	10
382	20250321	123400	122791535	1998	1998	1998	1998	6
383	20250321	123300	122779547	1997	1997	1997	1997	50
384	20250321	123200	122679697	1997	1997	1997	1997	0
385	20250321	123100	122679697	1997	1997	1997	1997	0
386	20250321	123000	122679697	1997	1997	1997	1997	0
387	20250321	122900	122679697	1997	1997	1997	1997	0
388	20250321	122800	122679697	1997	1997	1997	1997	0
389	20250321	122700	122679697	1997	1997	1997	1997	0
390	20250321	122600	122679697	1997	1997	1997	1997	0
391	20250321	122500	122679697	1997	1997	1997	1997	2
392	20250321	122400	122675703	1990	1990	1990	1990	0
393	20250321	122300	122675703	1990	1990	1990	1990	0
394	20250321	122200	122675703	1990	1990	1990	1990	0
395	20250321	122100	122675703	1990	1990	1990	1990	0
396	20250321	122000	122675703	1990	1990	1990	1990	0
397	20250321	121900	122675703	1990	1990	1990	1990	0
398	20250321	121800	122675703	1990	1990	1990	1990	210
399	20250321	121700	122257803	1998	1998	1998	1998	0
400	20250321	121600	122257803	1998	1998	1998	1998	0
401	20250321	121500	122257803	1998	1998	1998	1998	0
402	20250321	121400	122257803	1998	1998	1998	1998	1
403	20250321	121300	122255805	1998	1998	1998	1998	0
404	20250321	121200	122255805	1998	1998	1998	1998	0
405	20250321	121100	122255805	1998	1998	1998	1998	0
406	20250321	121000	122255805	1998	1998	1998	1998	0
407	20250321	120900	122255805	1998	1998	1998	1998	0
408	20250321	120800	122255805	1998	1998	1998	1998	0
409	20250321	120700	122255805	1998	1998	1998	1998	0
410	20250321	120600	122255805	1998	1998	1998	1998	0
411	20250321	120500	122255805	1998	1998	1998	1998	0
412	20250321	120400	122255805	1998	1998	1998	1998	1
413	20250321	120300	122253807	1987	1987	1987	1987	4
414	20250321	120200	122245859	1985	1985	1985	1985	0
415	20250321	120100	122245859	1985	1985	1987	1985	201
416	20250321	120000	121846872	1985	1984	1985	1984	100
417	20250321	115900	121648373	1983	1983	1983	1983	12
418	20250321	115800	121624577	1984	1984	1984	1984	1
419	20250321	115700	121622593	1974	1974	1974	1974	0
420	20250321	115600	121622593	1974	1974	1974	1974	1100
421	20250321	115500	119451193	1981	1976	1981	1976	191
422	20250321	115400	119073712	1971	1971	1971	1971	500
423	20250321	115300	118088212	1970	1971	1971	1970	40
424	20250321	115200	118009392	1976	1976	1976	1976	0
425	20250321	115100	118009392	1976	1976	1976	1976	0
426	20250321	115000	118009392	1976	1976	1976	1976	55
427	20250321	114900	117900712	1975	1975	1975	1975	0
428	20250321	114800	117900712	1975	1975	1975	1975	0
429	20250321	114700	117900712	1975	1975	1975	1975	0
430	20250321	114600	117900712	1975	1975	1975	1975	0
431	20250321	114500	117900712	1975	1975	1975	1975	61
432	20250321	114400	117780237	1975	1975	1975	1975	0
433	20250321	114300	117780237	1975	1975	1975	1975	21
434	20250321	114200	117738762	1975	1975	1975	1975	11
435	20250321	114100	117717037	1975	1975	1975	1975	1
436	20250321	114000	117715062	1974	1974	1974	1974	5
437	20250321	113900	117705192	1974	1974	1974	1974	0
438	20250321	113800	117705192	1974	1974	1974	1974	0
439	20250321	113700	117705192	1974	1974	1974	1974	11
440	20250321	113600	117683478	1974	1974	1974	1974	0
441	20250321	113500	117683478	1974	1974	1974	1974	0
442	20250321	113400	117683478	1974	1974	1974	1974	0
443	20250321	113300	117683478	1974	1974	1974	1974	1133
444	20250321	113200	115446936	1974	1974	1974	1974	0
445	20250321	113100	115446936	1974	1974	1974	1974	0
446	20250321	113000	115446936	1974	1974	1974	1974	0
447	20250321	112900	115446936	1974	1974	1974	1974	0
448	20250321	112800	115446936	1974	1974	1974	1974	0
449	20250321	112700	115446936	1974	1973	1974	1973	7
450	20250321	112600	115433124	1963	1963	1963	1963	32
451	20250321	112500	115370308	1969	1969	1969	1969	0
452	20250321	112400	115370308	1969	1969	1969	1969	0
453	20250321	112300	115370308	1969	1969	1969	1969	0
454	20250321	112200	115370308	1969	1969	1969	1969	90
455	20250321	112100	115193098	1969	1969	1969	1969	1
456	20250321	112000	115191129	1957	1957	1957	1957	0
457	20250321	111900	115191129	1957	1957	1957	1957	85
458	20250321	111800	115024784	1958	1958	1958	1958	6
459	20250321	111700	115013036	1975	1975	1975	1975	5
460	20250321	111600	115003161	1975	1975	1975	1975	0
461	20250321	111500	115003161	1975	1975	1975	1975	0
462	20250321	111400	115003161	1975	1975	1975	1975	0
463	20250321	111300	115003161	1975	1975	1975	1975	0
464	20250321	111200	115003161	1975	1975	1975	1975	0
465	20250321	111100	115003161	1975	1968	1975	1968	70
466	20250321	111000	114865391	1968	1964	1968	1964	2
467	20250321	110900	114861459	1969	1969	1969	1969	0
468	20250321	110800	114861459	1969	1969	1969	1969	1
469	20250321	110700	114859490	1951	1951	1951	1951	172
470	20250321	110600	114523918	1951	1951	1951	1951	17
471	20250321	110500	114490751	1951	1955	1955	1951	106
472	20250321	110400	114283929	1960	1960	1960	1960	0
473	20250321	110300	114283929	1960	1960	1960	1960	12
474	20250321	110200	114260409	1961	1961	1961	1961	0
475	20250321	110100	114260409	1961	1961	1961	1961	0
476	20250321	110000	114260409	1961	1961	1961	1961	16
477	20250321	105900	114229033	1961	1961	1961	1961	0
478	20250321	105800	114229033	1961	1963	1963	1961	14
479	20250321	105700	114201557	1970	1970	1970	1970	10
480	20250321	105600	114181857	1976	1976	1976	1976	0
481	20250321	105500	114181857	1976	1976	1976	1976	0
482	20250321	105400	114181857	1976	1976	1976	1976	0
483	20250321	105300	114181857	1976	1976	1976	1976	10
484	20250321	105200	114162097	1982	1982	1982	1982	0
485	20250321	105100	114162097	1982	1980	1983	1980	406
486	20250321	105000	113357432	1975	1975	1975	1975	1
487	20250321	104900	113355457	1987	1973	1987	1973	131
488	20250321	104800	113096565	1973	1965	1973	1965	9
489	20250321	104700	113078856	1959	1956	1959	1956	2778
490	20250321	104600	107640671	1956	1956	1956	1956	0
491	20250321	104500	107640671	1956	1956	1956	1956	0
492	20250321	104400	107640671	1956	1956	1956	1956	20
493	20250321	104300	107601551	1956	1956	1956	1956	0
494	20250321	104200	107601551	1956	1956	1956	1956	0
495	20250321	104100	107601551	1956	1956	1956	1956	5
496	20250321	104000	107591771	1956	1955	1956	1955	84
497	20250321	103900	107427537	1957	1957	1957	1957	0
498	20250321	103800	107427537	1957	1957	1957	1957	0
499	20250321	103700	107427537	1957	1957	1957	1957	0
500	20250321	103600	107427537	1957	1957	1957	1957	0
501	20250321	103500	107427537	1957	1957	1957	1957	0
502	20250321	103400	107427537	1957	1943	1957	1943	3303
503	20250321	103300	101004209	1944	1944	1944	1944	1
504	20250321	103200	101002265	1938	1938	1938	1938	0
505	20250321	103100	101002265	1938	1944	1944	1938	181
506	20250321	103000	100651347	1944	1944	1944	1944	0
507	20250321	102900	100651347	1944	1944	1944	1944	0
508	20250321	102800	100651347	1944	1944	1944	1944	1
509	20250321	102700	100649403	1944	1944	1944	1944	0
510	20250321	102600	100649403	1944	1944	1944	1944	0
511	20250321	102500	100649403	1944	1944	1944	1944	0
512	20250321	102400	100649403	1944	1944	1944	1944	0
513	20250321	102300	100649403	1944	1944	1944	1944	0
514	20250321	102200	100649403	1944	1944	1944	1944	0
515	20250321	102100	100649403	1944	1944	1944	1944	10
516	20250321	102000	100629963	1944	1944	1944	1944	0
517	20250321	101900	100629963	1944	1944	1944	1944	10
518	20250321	101800	100610523	1944	1944	1944	1944	0
519	20250321	101700	100610523	1944	1944	1944	1944	0
520	20250321	101600	100610523	1944	1944	1944	1944	10
521	20250321	101500	100591083	1944	1940	1944	1932	1001
522	20250321	101400	98653820	1944	1944	1944	1944	1
523	20250321	101300	98651876	1939	1939	1939	1939	0
524	20250321	101200	98651876	1939	1940	1940	1939	98
525	20250321	101100	98461790	1940	1940	1940	1940	53
526	20250321	101000	98358970	1945	1945	1945	1945	0
527	20250321	100900	98358970	1945	1945	1945	1945	0
528	20250321	100800	98358970	1945	1945	1945	1945	16
529	20250321	100700	98327850	1945	1945	1945	1945	0
530	20250321	100600	98327850	1945	1945	1945	1945	0
531	20250321	100500	98327850	1945	1945	1945	1945	0
532	20250321	100400	98327850	1945	1945	1945	1945	0
533	20250321	100300	98327850	1945	1945	1945	1945	1
534	20250321	100200	98325905	1940	1940	1940	1940	0
535	20250321	100100	98325905	1940	1940	1940	1940	52
536	20250321	100000	98225025	1940	1940	1940	1940	11
537	20250321	095900	98203685	1932	1934	1935	1932	1695
538	20250321	095800	94928785	1934	1933	1934	1933	336
539	20250321	095700	94279238	1933	1933	1933	1933	320
540	20250321	095600	93660678	1932	1932	1932	1932	0
541	20250321	095500	93660678	1932	1935	1935	1932	2257
542	20250321	095400	89295491	1938	1938	1938	1938	0
543	20250321	095300	89295491	1938	1938	1938	1938	208
544	20250321	095200	88892387	1938	1938	1938	1936	513
545	20250321	095100	87898309	1938	1938	1938	1938	10
546	20250321	095000	87878929	1940	1941	1941	1940	14
547	20250321	094900	87851760	1945	1945	1945	1945	5
548	20250321	094800	87842035	1948	1940	1948	1936	3782
549	20250321	094700	80517645	1956	1956	1956	1956	5
550	20250321	094600	80507865	1941	1959	1959	1941	136
551	20250321	094500	80242874	1955	1955	1959	1955	4
552	20250321	094400	80235046	1959	1959	1959	1959	0
553	20250321	094300	80235046	1959	1959	1959	1959	0
554	20250321	094200	80235046	1959	1959	1959	1959	1910
555	20250321	094100	76493356	1959	1959	1959	1959	1
556	20250321	094000	76491397	1954	1954	1954	1954	1
557	20250321	093900	76489443	1959	1959	1959	1959	0
558	20250321	093800	76489443	1959	1954	1959	1954	100
559	20250321	093700	76293933	1959	1959	1959	1959	0
560	20250321	093600	76293933	1959	1939	1959	1939	1195
561	20250321	093500	73974786	1940	1940	1940	1940	0
562	20250321	093400	73974786	1940	1940	1940	1940	10
563	20250321	093300	73955386	1935	1936	1936	1935	100
564	20250321	093200	73761876	1935	1935	1935	1935	0
565	20250321	093100	73761876	1935	1940	1940	1935	1007
566	20250321	093000	71811825	1937	1941	1941	1937	691
567	20250321	092900	70472415	1941	1943	1943	1941	2
568	20250321	092800	70468531	1939	1939	1939	1939	0
569	20250321	092700	70468531	1939	1940	1944	1938	601
570	20250321	092600	69300684	1938	1947	1947	1938	3148
571	20250321	092500	63187283	1947	1948	1948	1947	21
572	20250321	092400	63146384	1957	1957	1957	1957	0
573	20250321	092300	63146384	1957	1957	1957	1957	1
574	20250321	092200	63144427	1948	1947	1948	1947	2897
575	20250321	092100	57502870	1959	1947	1959	1947	2
576	20250321	092000	57498964	1948	1948	1948	1948	1000
577	20250321	091900	55550964	1959	1959	1959	1959	0
578	20250321	091800	55550964	1959	1953	1959	1942	6639
579	20250321	091700	42589959	1953	1950	1953	1948	2996
580	20250321	091600	36742911	1951	1959	1959	1951	6178
581	20250321	091500	24680217	1959	1959	1959	1959	1010
582	20250321	091400	22701627	1959	1959	1959	1959	50
583	20250321	091300	22603677	1959	1958	1959	1958	334
584	20250321	091200	21949438	1959	1970	1970	1955	6546
585	20250321	091100	9088974	1967	1967	1967	1967	0
586	20250321	091000	9088974	1967	1967	1967	1967	0
587	20250321	090900	9088974	1967	1970	1970	1967	1000
588	20250321	090800	7121454	1970	1970	1970	1970	0
589	20250321	090700	7121454	1970	1981	1981	1970	1151
590	20250321	090600	4852666	1982	1982	1982	1982	5
591	20250321	090500	4842756	1980	1968	1980	1967	1001
592	20250321	090400	2866660	1970	1969	1970	1969	12
593	20250321	090300	2843022	1965	1990	1998	1965	1342
594	20250321	090200	180210	1990	1995	1995	1990	2
595	20250321	090100	176225	2020	2020	2020	2020	0
596	20250321	090000	176225	2020	2000	2020	2000	88