KissMeData/023440/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	190900	1274228803	1910	1910	1910	1910	14438
3	20250307	190800	1274228803	1910	1910	1910	1910	0
4	20250307	190700	1274228803	1910	1910	1910	1910	0
5	20250307	190600	1274228803	1910	1910	1910	1910	0
6	20250307	190500	1274228803	1910	1910	1910	1910	0
7	20250307	190400	1274228803	1910	1910	1910	1910	0
8	20250307	190300	1274228803	1910	1910	1910	1910	0
9	20250307	190200	1274228803	1910	1910	1910	1910	0
10	20250307	190100	1274228803	1910	1910	1910	1910	0
11	20250307	190000	1274228803	1910	1910	1910	1910	0
12	20250307	185900	1274228803	1910	1910	1910	1910	0
13	20250307	185800	1274228803	1910	1910	1910	1910	0
14	20250307	185700	1274228803	1910	1910	1910	1910	0
15	20250307	185600	1274228803	1910	1910	1910	1910	0
16	20250307	185500	1274228803	1910	1910	1910	1910	0
17	20250307	185400	1274228803	1910	1910	1910	1910	0
18	20250307	185300	1274228803	1910	1910	1910	1910	0
19	20250307	185200	1274228803	1910	1910	1910	1910	0
20	20250307	185100	1274228803	1910	1910	1910	1910	0
21	20250307	185000	1274228803	1910	1910	1910	1910	0
22	20250307	184900	1274228803	1910	1910	1910	1910	0
23	20250307	184800	1274228803	1910	1910	1910	1910	0
24	20250307	184700	1274228803	1910	1910	1910	1910	0
25	20250307	184600	1274228803	1910	1910	1910	1910	0
26	20250307	184500	1274228803	1910	1910	1910	1910	0
27	20250307	184400	1274228803	1910	1910	1910	1910	0
28	20250307	184300	1274228803	1910	1910	1910	1910	0
29	20250307	184200	1274228803	1910	1910	1910	1910	0
30	20250307	184100	1274228803	1910	1910	1910	1910	0
31	20250307	184000	1274228803	1910	1910	1910	1910	0
32	20250307	183900	1274228803	1910	1910	1910	1910	14438
33	20250307	183800	1274228803	1910	1910	1910	1910	0
34	20250307	183700	1274228803	1910	1910	1910	1910	0
35	20250307	183600	1274228803	1910	1910	1910	1910	0
36	20250307	183500	1274228803	1910	1910	1910	1910	0
37	20250307	183400	1274228803	1910	1910	1910	1910	0
38	20250307	183300	1274228803	1910	1910	1910	1910	0
39	20250307	183200	1274228803	1910	1910	1910	1910	0
40	20250307	183100	1274228803	1910	1910	1910	1910	0
41	20250307	183000	1274228803	1910	1910	1910	1910	0
42	20250307	182900	1274228803	1910	1910	1910	1910	0
43	20250307	182800	1274228803	1910	1910	1910	1910	0
44	20250307	182700	1274228803	1910	1910	1910	1910	0
45	20250307	182600	1274228803	1910	1910	1910	1910	0
46	20250307	182500	1274228803	1910	1910	1910	1910	0
47	20250307	182400	1274228803	1910	1910	1910	1910	0
48	20250307	182300	1274228803	1910	1910	1910	1910	0
49	20250307	182200	1274228803	1910	1910	1910	1910	0
50	20250307	182100	1274228803	1910	1910	1910	1910	0
51	20250307	182000	1274228803	1910	1910	1910	1910	0
52	20250307	181900	1274228803	1910	1910	1910	1910	0
53	20250307	181800	1274228803	1910	1910	1910	1910	0
54	20250307	181700	1274228803	1910	1910	1910	1910	0
55	20250307	181600	1274228803	1910	1910	1910	1910	0
56	20250307	181500	1274228803	1910	1910	1910	1910	0
57	20250307	181400	1274228803	1910	1910	1910	1910	0
58	20250307	181300	1274228803	1910	1910	1910	1910	0
59	20250307	181200	1274228803	1910	1910	1910	1910	0
60	20250307	181100	1274228803	1910	1910	1910	1910	0
61	20250307	181000	1274228803	1910	1910	1910	1910	0
62	20250307	180900	1274228803	1910	1910	1910	1910	14438
63	20250307	180800	1274228803	1910	1910	1910	1910	0
64	20250307	180700	1274228803	1910	1910	1910	1910	0
65	20250307	180600	1274228803	1910	1910	1910	1910	0
66	20250307	180500	1274228803	1910	1910	1910	1910	0
67	20250307	180400	1274228803	1910	1910	1910	1910	0
68	20250307	180300	1274228803	1910	1910	1910	1910	0
69	20250307	180200	1274228803	1910	1910	1910	1910	0
70	20250307	180100	1274228803	1910	1910	1910	1910	0
71	20250307	180000	1274228803	1910	1910	1910	1910	0
72	20250307	175900	1274228803	1910	1910	1910	1910	0
73	20250307	175800	1274228803	1910	1910	1910	1910	0
74	20250307	175700	1274228803	1910	1910	1910	1910	0
75	20250307	175600	1274228803	1910	1910	1910	1910	0
76	20250307	175500	1274228803	1910	1910	1910	1910	0
77	20250307	175400	1274228803	1910	1910	1910	1910	0
78	20250307	175300	1274228803	1910	1910	1910	1910	0
79	20250307	175200	1274228803	1910	1910	1910	1910	0
80	20250307	175100	1274228803	1910	1910	1910	1910	0
81	20250307	175000	1274228803	1910	1910	1910	1910	0
82	20250307	174900	1274228803	1910	1910	1910	1910	0
83	20250307	174800	1274228803	1910	1910	1910	1910	0
84	20250307	174700	1274228803	1910	1910	1910	1910	0
85	20250307	174600	1274228803	1910	1910	1910	1910	0
86	20250307	174500	1274228803	1910	1910	1910	1910	0
87	20250307	174400	1274228803	1910	1910	1910	1910	0
88	20250307	174300	1274228803	1910	1910	1910	1910	0
89	20250307	174200	1274228803	1910	1910	1910	1910	0
90	20250307	174100	1274228803	1910	1910	1910	1910	0
91	20250307	174000	1274228803	1910	1910	1910	1910	0
92	20250307	173900	1274228803	1910	1910	1910	1910	14438
93	20250307	173800	1274228803	1910	1910	1910	1910	0
94	20250307	173700	1274228803	1910	1910	1910	1910	0
95	20250307	173600	1274228803	1910	1910	1910	1910	0
96	20250307	173500	1274228803	1910	1910	1910	1910	0
97	20250307	173400	1274228803	1910	1910	1910	1910	0
98	20250307	173300	1274228803	1910	1910	1910	1910	0
99	20250307	173200	1274228803	1910	1910	1910	1910	0
100	20250307	173100	1274228803	1910	1910	1910	1910	0
101	20250307	173000	1274228803	1910	1910	1910	1910	0
102	20250307	172900	1274228803	1910	1910	1910	1910	0
103	20250307	172800	1274228803	1910	1910	1910	1910	0
104	20250307	172700	1274228803	1910	1910	1910	1910	0
105	20250307	172600	1274228803	1910	1910	1910	1910	0
106	20250307	172500	1274228803	1910	1910	1910	1910	0
107	20250307	172400	1274228803	1910	1910	1910	1910	0
108	20250307	172300	1274228803	1910	1910	1910	1910	0
109	20250307	172200	1274228803	1910	1910	1910	1910	0
110	20250307	172100	1274228803	1910	1910	1910	1910	0
111	20250307	172000	1274228803	1910	1910	1910	1910	0
112	20250307	171900	1274228803	1910	1910	1910	1910	0
113	20250307	171800	1274228803	1910	1910	1910	1910	0
114	20250307	171700	1274228803	1910	1910	1910	1910	0
115	20250307	171600	1274228803	1910	1910	1910	1910	0
116	20250307	171500	1274228803	1910	1910	1910	1910	0
117	20250307	171400	1274228803	1910	1910	1910	1910	0
118	20250307	171300	1274228803	1910	1910	1910	1910	0
119	20250307	171200	1274228803	1910	1910	1910	1910	0
120	20250307	171100	1274228803	1910	1910	1910	1910	0
121	20250307	171000	1274228803	1910	1910	1910	1910	0
122	20250307	170900	1274228803	1910	1910	1910	1910	14438
123	20250307	170800	1274228803	1910	1910	1910	1910	0
124	20250307	170700	1274228803	1910	1910	1910	1910	0
125	20250307	170600	1274228803	1910	1910	1910	1910	0
126	20250307	170500	1274228803	1910	1910	1910	1910	0
127	20250307	170400	1274228803	1910	1910	1910	1910	0
128	20250307	170300	1274228803	1910	1910	1910	1910	0
129	20250307	170200	1274228803	1910	1910	1910	1910	0
130	20250307	170100	1274228803	1910	1910	1910	1910	0
131	20250307	170000	1274228803	1910	1910	1910	1910	0
132	20250307	165900	1274228803	1910	1910	1910	1910	0
133	20250307	165800	1274228803	1910	1910	1910	1910	0
134	20250307	165700	1274228803	1910	1910	1910	1910	0
135	20250307	165600	1274228803	1910	1910	1910	1910	0
136	20250307	165500	1274228803	1910	1910	1910	1910	0
137	20250307	165400	1274228803	1910	1910	1910	1910	0
138	20250307	165300	1274228803	1910	1910	1910	1910	0
139	20250307	165200	1274228803	1910	1910	1910	1910	0
140	20250307	165100	1274228803	1910	1910	1910	1910	0
141	20250307	165000	1274228803	1910	1910	1910	1910	0
142	20250307	164900	1274228803	1910	1910	1910	1910	0
143	20250307	164800	1274228803	1910	1910	1910	1910	0
144	20250307	164700	1274228803	1910	1910	1910	1910	0
145	20250307	164600	1274228803	1910	1910	1910	1910	0
146	20250307	164500	1274228803	1910	1910	1910	1910	0
147	20250307	164400	1274228803	1910	1910	1910	1910	0
148	20250307	164300	1274228803	1910	1910	1910	1910	0
149	20250307	164200	1274228803	1910	1910	1910	1910	0
150	20250307	164100	1274228803	1910	1910	1910	1910	0
151	20250307	164000	1274228803	1910	1910	1910	1910	0
152	20250307	163900	1274228803	1910	1910	1910	1910	14438
153	20250307	163800	1274228803	1910	1910	1910	1910	0
154	20250307	163700	1274228803	1910	1910	1910	1910	0
155	20250307	163600	1274228803	1910	1910	1910	1910	0
156	20250307	163500	1274228803	1910	1910	1910	1910	0
157	20250307	163400	1274228803	1910	1910	1910	1910	0
158	20250307	163300	1274228803	1910	1910	1910	1910	0
159	20250307	163200	1274228803	1910	1910	1910	1910	0
160	20250307	163100	1274228803	1910	1910	1910	1910	0
161	20250307	163000	1274228803	1910	1910	1910	1910	0
162	20250307	162900	1274228803	1910	1910	1910	1910	0
163	20250307	162800	1274228803	1910	1910	1910	1910	0
164	20250307	162700	1274228803	1910	1910	1910	1910	0
165	20250307	162600	1274228803	1910	1910	1910	1910	0
166	20250307	162500	1274228803	1910	1910	1910	1910	0
167	20250307	162400	1274228803	1910	1910	1910	1910	0
168	20250307	162300	1274228803	1910	1910	1910	1910	0
169	20250307	162200	1274228803	1910	1910	1910	1910	0
170	20250307	162100	1274228803	1910	1910	1910	1910	0
171	20250307	162000	1274228803	1910	1910	1910	1910	0
172	20250307	161900	1274228803	1910	1910	1910	1910	0
173	20250307	161800	1274228803	1910	1910	1910	1910	0
174	20250307	161700	1274228803	1910	1910	1910	1910	0
175	20250307	161600	1274228803	1910	1910	1910	1910	0
176	20250307	161500	1274228803	1910	1910	1910	1910	0
177	20250307	161400	1274228803	1910	1910	1910	1910	0
178	20250307	161300	1274228803	1910	1910	1910	1910	0
179	20250307	161200	1274228803	1910	1910	1910	1910	0
180	20250307	161100	1274228803	1910	1910	1910	1910	0
181	20250307	161000	1274228803	1910	1910	1910	1910	0
182	20250307	160900	1274228803	1910	1910	1910	1910	14438
183	20250307	160800	1274228803	1910	1910	1910	1910	0
184	20250307	160700	1274228803	1910	1910	1910	1910	0
185	20250307	160600	1274228803	1910	1910	1910	1910	0
186	20250307	160500	1274228803	1910	1910	1910	1910	0
187	20250307	160400	1274228803	1910	1910	1910	1910	0
188	20250307	160300	1274228803	1910	1910	1910	1910	0
189	20250307	160200	1274228803	1910	1910	1910	1910	0
190	20250307	160100	1274228803	1910	1910	1910	1910	0
191	20250307	160000	1274228803	1910	1910	1910	1910	0
192	20250307	155900	1274228803	1910	1910	1910	1910	0
193	20250307	155800	1274228803	1910	1910	1910	1910	0
194	20250307	155700	1274228803	1910	1910	1910	1910	0
195	20250307	155600	1274228803	1910	1910	1910	1910	0
196	20250307	155500	1274228803	1910	1910	1910	1910	0
197	20250307	155400	1274228803	1910	1910	1910	1910	0
198	20250307	155300	1274228803	1910	1910	1910	1910	0
199	20250307	155200	1274228803	1910	1910	1910	1910	0
200	20250307	155100	1274228803	1910	1910	1910	1910	0
201	20250307	155000	1274228803	1910	1910	1910	1910	0
202	20250307	154900	1274228803	1910	1910	1910	1910	0
203	20250307	154800	1274228803	1910	1910	1910	1910	0
204	20250307	154700	1274228803	1910	1910	1910	1910	0
205	20250307	154600	1274228803	1910	1910	1910	1910	0
206	20250307	154500	1274228803	1910	1910	1910	1910	0
207	20250307	154400	1274228803	1910	1910	1910	1910	0
208	20250307	154300	1274228803	1910	1910	1910	1910	0
209	20250307	154200	1274228803	1910	1910	1910	1910	0
210	20250307	154100	1274228803	1910	1910	1910	1910	0
211	20250307	154000	1274228803	1910	1910	1910	1910	0
212	20250307	153900	1274228803	1910	1910	1910	1910	14438
213	20250307	153800	1274228803	1910	1910	1910	1910	0
214	20250307	153700	1274228803	1910	1910	1910	1910	0
215	20250307	153600	1274228803	1910	1910	1910	1910	0
216	20250307	153500	1274228803	1910	1910	1910	1910	0
217	20250307	153400	1274228803	1910	1910	1910	1910	0
218	20250307	153300	1274228803	1910	1910	1910	1910	0
219	20250307	153200	1274228803	1910	1910	1910	1910	0
220	20250307	153100	1274228803	1910	1910	1910	1910	0
221	20250307	153000	1274228803	1910	1910	1910	1910	14438
222	20250307	152900	1246652223	1915	1915	1915	1915	0
223	20250307	152800	1246652223	1915	1915	1915	1915	0
224	20250307	152700	1246652223	1915	1915	1915	1915	0
225	20250307	152600	1246652223	1915	1915	1915	1915	0
226	20250307	152500	1246652223	1915	1915	1915	1915	0
227	20250307	152400	1246652223	1915	1915	1915	1915	0
228	20250307	152300	1246652223	1915	1915	1915	1915	0
229	20250307	152200	1246652223	1915	1915	1915	1915	0
230	20250307	152100	1246652223	1915	1915	1915	1915	0
231	20250307	152000	1246652223	1915	1915	1915	1915	0
232	20250307	151900	1246652223	1915	1927	1927	1915	701
233	20250307	151800	1245305560	1927	1915	1927	1915	11331
234	20250307	151700	1223545696	1916	1914	1918	1897	32446
235	20250307	151600	1161407037	1908	1908	1908	1898	8646
236	20250307	151500	1144947138	1908	1908	1908	1908	706
237	20250307	151400	1143600090	1908	1911	1916	1897	20206
238	20250307	151300	1105163096	1919	1920	1920	1919	1104
239	20250307	151200	1103043720	1920	1920	1921	1910	3232
240	20250307	151100	1096847861	1920	1920	1921	1909	4369
241	20250307	151000	1088478485	1923	1926	1927	1908	2612
242	20250307	150900	1083467086	1926	1927	1928	1926	1300
243	20250307	150800	1080961893	1928	1914	1928	1908	5913
244	20250307	150700	1069664486	1929	1914	1930	1911	14619
245	20250307	150600	1041708169	1927	1927	1927	1914	1371
246	20250307	150500	1039079307	1927	1928	1928	1927	161
247	20250307	150400	1038768957	1928	1930	1930	1916	3455
248	20250307	150300	1032141925	1931	1932	1932	1920	412
249	20250307	150200	1031350625	1932	1933	1933	1930	210
250	20250307	150100	1030945318	1922	1922	1922	1922	249
251	20250307	150000	1030466740	1930	1930	1930	1930	2
252	20250307	145900	1030462880	1930	1930	1930	1930	123
253	20250307	145800	1030225490	1935	1935	1935	1935	0
254	20250307	145700	1030225490	1935	1934	1935	1934	96
255	20250307	145600	1030039825	1934	1931	1934	1931	2463
256	20250307	145500	1025277850	1931	1930	1931	1930	1500
257	20250307	145400	1022382798	1930	1930	1930	1930	10
258	20250307	145300	1022363498	1932	1921	1932	1918	10311
259	20250307	145200	1002580010	1932	1924	1932	1920	5623
260	20250307	145100	991783598	1934	1927	1934	1925	539
261	20250307	145000	990745391	1934	1933	1934	1933	24
262	20250307	144900	990698993	1935	1934	1935	1934	100
263	20250307	144800	990505591	1935	1934	1935	1934	19
264	20250307	144700	990468834	1927	1928	1932	1927	7
265	20250307	144600	990455334	1935	1935	1935	1935	209
266	20250307	144500	990050919	1935	1935	1935	1935	258
267	20250307	144400	989551689	1936	1935	1936	1935	1003
268	20250307	144300	987610404	1935	1935	1935	1935	7
269	20250307	144200	987596859	1936	1937	1937	1936	4
270	20250307	144100	987589113	1938	1925	1938	1921	6055
271	20250307	144000	975896143	1925	1927	1927	1921	5469
272	20250307	143900	965368719	1935	1929	1935	1927	1400
273	20250307	143800	962669435	1936	1929	1936	1929	3
274	20250307	143700	962663634	1936	1936	1936	1936	3
275	20250307	143600	962657826	1936	1936	1936	1936	15
276	20250307	143500	962628786	1936	1936	1936	1935	14
277	20250307	143400	962601683	1937	1937	1937	1937	2
278	20250307	143300	962597809	1929	1939	1939	1929	319
279	20250307	143200	961982388	1939	1930	1940	1929	1023
280	20250307	143100	960008728	1930	1941	1941	1930	595
281	20250307	143000	958859553	1942	1941	1942	1941	186
282	20250307	142900	958498525	1941	1941	1942	1941	544
283	20250307	142800	957442554	1942	1942	1942	1942	8
284	20250307	142700	957427018	1941	1941	1941	1941	1057
285	20250307	142600	955375381	1941	1940	1941	1940	1518
286	20250307	142500	952429461	1940	1940	1940	1939	18
287	20250307	142400	952394552	1940	1940	1940	1940	3
288	20250307	142300	952388732	1941	1930	1941	1928	2110
289	20250307	142200	948319074	1930	1928	1930	1928	478
290	20250307	142100	947396634	1930	1930	1930	1930	12
291	20250307	142000	947373474	1930	1942	1942	1930	653
292	20250307	141900	946112927	1942	1942	1942	1942	2
293	20250307	141800	946109043	1942	1942	1942	1942	2
294	20250307	141700	946105159	1942	1942	1942	1941	5
295	20250307	141600	946095450	1941	1941	1942	1941	288
296	20250307	141500	945536439	1942	1940	1942	1940	2204
297	20250307	141400	941259017	1940	1929	1941	1929	704
298	20250307	141300	939898703	1929	1928	1929	1928	810
299	20250307	141200	938336873	1928	1928	1928	1928	1006
300	20250307	141100	936397305	1929	1929	1929	1919	2524
301	20250307	141000	931553158	1920	1928	1931	1920	12118
302	20250307	140900	908285180	1923	1928	1928	1923	13738
303	20250307	140800	881861227	1928	1928	1928	1928	45
304	20250307	140700	881774467	1928	1933	1933	1928	4321
305	20250307	140600	873432317	1945	1945	1945	1945	2
306	20250307	140500	873428427	1933	1945	1946	1933	396
307	20250307	140400	872661865	1951	1944	1951	1944	500
308	20250307	140300	871689117	1944	1946	1946	1934	210
309	20250307	140200	871282865	1946	1946	1946	1946	2
310	20250307	140100	871278973	1935	1946	1946	1935	1813
311	20250307	140000	867770732	1948	1940	1948	1939	1236
312	20250307	135900	865373270	1949	1949	1949	1949	104
313	20250307	135800	865170574	1949	1949	1949	1949	8
314	20250307	135700	865154982	1949	1949	1950	1945	107
315	20250307	135600	864946594	1949	1949	1949	1948	108
316	20250307	135500	864736202	1949	1949	1949	1949	6
317	20250307	135400	864724508	1949	1951	1951	1935	1004
318	20250307	135300	862780375	1951	1951	1951	1951	20
319	20250307	135200	862741355	1951	1951	1951	1951	3
320	20250307	135100	862735502	1951	1951	1951	1951	7
321	20250307	135000	862721845	1951	1951	1951	1951	3
322	20250307	134900	862715992	1951	1951	1952	1951	15
323	20250307	134800	862686725	1952	1952	1952	1952	10
324	20250307	134700	862667205	1952	1951	1952	1940	1146
325	20250307	134600	860439019	1951	1951	1951	1942	51
326	20250307	134500	860339923	1951	1951	1951	1942	314
327	20250307	134400	859727714	1951	1951	1951	1942	141
328	20250307	134300	859452965	1943	1952	1952	1943	8
329	20250307	134200	859437372	1952	1952	1952	1952	5
330	20250307	134100	859427612	1952	1952	1952	1952	7
331	20250307	134000	859413948	1952	1952	1952	1952	10
332	20250307	133900	859394428	1942	1951	1952	1942	249
333	20250307	133800	858909532	1943	1951	1951	1943	101
334	20250307	133700	858712489	1951	1951	1951	1951	2
335	20250307	133600	858708587	1951	1951	1951	1951	2
336	20250307	133500	858704685	1940	1945	1945	1940	463
337	20250307	133400	857805760	1951	1951	1951	1951	0
338	20250307	133300	857805760	1951	1951	1951	1951	2
339	20250307	133200	857801858	1951	1951	1951	1951	5
340	20250307	133100	857792103	1951	1951	1951	1951	0
341	20250307	133000	857792103	1951	1951	1951	1951	470
342	20250307	132900	856875133	1951	1951	1951	1951	0
343	20250307	132800	856875133	1951	1951	1951	1951	2
344	20250307	132700	856871231	1951	1951	1951	1951	0
345	20250307	132600	856871231	1951	1951	1951	1951	0
346	20250307	132500	856871231	1951	1951	1951	1951	200
347	20250307	132400	856481031	1951	1951	1951	1951	0
348	20250307	132300	856481031	1951	1951	1951	1951	0
349	20250307	132200	856481031	1951	1945	1951	1945	12
350	20250307	132100	856457679	1945	1945	1945	1942	167
351	20250307	132000	856132879	1945	1952	1952	1945	541
352	20250307	131900	855078296	1950	1952	1952	1950	256
353	20250307	131800	854579082	1953	1943	1953	1943	1780
354	20250307	131700	851110752	1943	1943	1943	1940	302
355	20250307	131600	850524335	1943	1945	1945	1943	206
356	20250307	131500	850123867	1945	1946	1946	1945	5
357	20250307	131400	850114138	1946	1946	1946	1946	246
358	20250307	131300	849635422	1950	1950	1950	1950	5
359	20250307	131200	849625672	1950	1950	1950	1949	441
360	20250307	131100	848765902	1950	1950	1950	1950	0
361	20250307	131000	848765902	1950	1950	1950	1950	28
362	20250307	130900	848711302	1949	1950	1950	1949	106
363	20250307	130800	848504705	1950	1946	1950	1946	509
364	20250307	130700	847512347	1946	1946	1946	1946	61
365	20250307	130600	847393641	1946	1945	1946	1945	961
366	20250307	130500	845524491	1945	1949	1950	1945	2951
367	20250307	130400	839770970	1953	1953	1953	1953	0
368	20250307	130300	839770970	1953	1953	1953	1953	2
369	20250307	130200	839767064	1953	1953	1953	1953	2
370	20250307	130100	839763158	1954	1954	1954	1954	0
371	20250307	130000	839763158	1954	1954	1954	1954	3
372	20250307	125900	839757296	1956	1948	1956	1936	11306
373	20250307	125800	817818937	1961	1961	1961	1961	1333
374	20250307	125700	815204924	1962	1962	1962	1962	12
375	20250307	125600	815181380	1964	1964	1964	1964	0
376	20250307	125500	815181380	1964	1964	1964	1964	2
377	20250307	125400	815177452	1946	1954	1966	1946	12335
378	20250307	125300	791148310	1954	1960	1967	1954	3150
379	20250307	125200	784989582	1960	1957	1960	1955	2471
380	20250307	125100	780157969	1959	1962	1962	1959	2575
381	20250307	125000	775108814	1971	1971	1971	1971	2
382	20250307	124900	775104872	1971	1971	1971	1971	2
383	20250307	124800	775100930	1971	1971	1971	1970	7
384	20250307	124700	775087137	1971	1971	1971	1971	50
385	20250307	124600	774988587	1971	1971	1971	1971	2
386	20250307	124500	774984645	1972	1973	1973	1972	4
387	20250307	124400	774976755	1963	1973	1973	1963	449
388	20250307	124300	774095318	1973	1972	1973	1972	867
389	20250307	124200	772384766	1973	1973	1973	1973	0
390	20250307	124100	772384766	1973	1973	1973	1970	1325
391	20250307	124000	769770616	1973	1971	1973	1971	3716
392	20250307	123900	762443706	1971	1971	1971	1971	2
393	20250307	123800	762439764	1971	1970	1971	1970	2000
394	20250307	123700	758499528	1970	1970	1970	1970	0
395	20250307	123600	758499528	1970	1970	1970	1970	1
396	20250307	123500	758497558	1970	1970	1970	1970	2
397	20250307	123400	758493618	1970	1970	1970	1970	3
398	20250307	123300	758487708	1970	1970	1970	1970	0
399	20250307	123200	758487708	1970	1969	1970	1969	506
400	20250307	123100	757491337	1969	1969	1969	1969	2
401	20250307	123000	757487399	1969	1969	1969	1969	0
402	20250307	122900	757487399	1969	1969	1969	1969	3
403	20250307	122800	757481492	1969	1960	1969	1960	45
404	20250307	122700	757393274	1969	1969	1969	1969	5
405	20250307	122600	757383429	1969	1969	1969	1969	3
406	20250307	122500	757377522	1969	1969	1969	1969	0
407	20250307	122400	757377522	1969	1969	1969	1969	2
408	20250307	122300	757373584	1970	1968	1970	1968	3009
409	20250307	122200	751445969	1969	1969	1969	1969	2
410	20250307	122100	751442031	1970	1961	1970	1961	1000
411	20250307	122000	749475965	1961	1961	1961	1955	1706
412	20250307	121900	746133779	1961	1962	1962	1961	9
413	20250307	121800	746116125	1962	1962	1962	1962	5
414	20250307	121700	746106315	1956	1962	1962	1956	4
415	20250307	121600	746098473	1960	1960	1960	1960	84
416	20250307	121500	745933833	1960	1960	1960	1955	5
417	20250307	121400	745924038	1960	1962	1962	1960	4
418	20250307	121300	745916194	1960	1960	1960	1960	1002
419	20250307	121200	743952274	1952	1960	1960	1952	4
420	20250307	121100	743944442	1960	1960	1960	1960	3
421	20250307	121000	743938562	1960	1960	1960	1960	3
422	20250307	120900	743932682	1960	1960	1960	1960	4
423	20250307	120800	743924842	1960	1960	1960	1960	100
424	20250307	120700	743728842	1962	1952	1962	1952	22
425	20250307	120600	743685878	1962	1962	1962	1962	3
426	20250307	120500	743679992	1952	1962	1962	1952	500
427	20250307	120400	742703892	1962	1962	1962	1962	0
428	20250307	120300	742703892	1962	1962	1962	1962	2
429	20250307	120200	742699968	1961	1961	1961	1961	0
430	20250307	120100	742699968	1961	1961	1961	1961	28
431	20250307	120000	742645060	1961	1961	1961	1961	2
432	20250307	115900	742641138	1961	1961	1961	1961	74
433	20250307	115800	742496024	1953	1953	1953	1953	21
434	20250307	115700	742455011	1953	1953	1953	1953	0
435	20250307	115600	742455011	1953	1953	1953	1953	0
436	20250307	115500	742455011	1953	1966	1966	1953	111
437	20250307	115400	742238202	1968	1968	1968	1968	4
438	20250307	115300	742230330	1968	1968	1968	1968	0
439	20250307	115200	742230330	1968	1968	1968	1968	2
440	20250307	115100	742226394	1968	1968	1968	1968	0
441	20250307	115000	742226394	1968	1968	1968	1968	4
442	20250307	114900	742218522	1968	1966	1968	1966	108
443	20250307	114800	742006139	1966	1966	1966	1966	0
444	20250307	114700	742006139	1966	1966	1966	1966	2
445	20250307	114600	742002207	1968	1968	1968	1968	0
446	20250307	114500	742002207	1968	1968	1968	1968	5
447	20250307	114400	741992367	1968	1956	1968	1951	7002
448	20250307	114300	728316110	1972	1972	1972	1972	6
449	20250307	114200	728304278	1973	1972	1973	1972	2002
450	20250307	114100	724356332	1973	1973	1973	1973	0
451	20250307	114000	724356332	1973	1973	1973	1973	3
452	20250307	113900	724350413	1973	1965	1973	1965	3193
453	20250307	113800	718076144	1965	1959	1965	1955	626
454	20250307	113700	716851556	1960	1960	1960	1960	0
455	20250307	113600	716851556	1960	1960	1960	1960	21
456	20250307	113500	716810396	1960	1960	1960	1960	11
457	20250307	113400	716788836	1960	1960	1960	1960	5
458	20250307	113300	716779036	1960	1955	1960	1955	7
459	20250307	113200	716765341	1960	1960	1960	1960	195
460	20250307	113100	716383141	1960	1960	1960	1960	6
461	20250307	113000	716371381	1960	1960	1960	1960	13
462	20250307	112900	716345901	1960	1960	1960	1955	2935
463	20250307	112800	710603268	1960	1964	1964	1959	2217
464	20250307	112700	706257842	1964	1964	1964	1964	5
465	20250307	112600	706248022	1964	1961	1965	1961	1351
466	20250307	112500	703598697	1965	1965	1965	1962	2123
467	20250307	112400	699428802	1962	1965	1965	1962	151
468	20250307	112300	699132534	1965	1965	1965	1965	52
469	20250307	112200	699030354	1965	1965	1965	1965	0
470	20250307	112100	699030354	1965	1965	1965	1965	40
471	20250307	112000	698951754	1962	1965	1965	1962	1348
472	20250307	111900	696306480	1965	1973	1973	1964	2299
473	20250307	111800	691783779	1972	1974	1974	1972	125
474	20250307	111700	691537218	1974	1973	1980	1973	56
475	20250307	111600	691426714	1980	1980	1980	1980	249
476	20250307	111500	690933694	1980	1979	1980	1979	24
477	20250307	111400	690886197	1973	1973	1973	1973	2045
478	20250307	111300	686851412	1980	1980	1980	1980	3
479	20250307	111200	686845472	1980	1980	1980	1980	2
480	20250307	111100	686841512	1980	1980	1980	1980	3
481	20250307	111000	686835572	1980	1980	1980	1980	2
482	20250307	110900	686831612	1980	1980	1980	1980	105
483	20250307	110800	686623712	1980	1984	1984	1974	2754
484	20250307	110700	681172284	1984	1984	1984	1984	33
485	20250307	110600	681106812	1984	1984	1984	1984	2
486	20250307	110500	681102844	1985	1975	1985	1975	708
487	20250307	110400	679697664	1985	1985	1985	1985	83
488	20250307	110300	679532909	1986	1986	1986	1986	508
489	20250307	110200	678524021	1986	1986	1986	1986	3
490	20250307	110100	678518063	1986	1986	1986	1986	4
491	20250307	110000	678510119	1975	1986	1986	1975	2001
492	20250307	105900	674557833	1986	1986	1986	1986	2
493	20250307	105800	674553861	1985	1985	1985	1985	0
494	20250307	105700	674553861	1985	1987	1987	1976	2086
495	20250307	105600	670422955	1976	1987	1987	1976	102
496	20250307	105500	670221381	1987	1987	1987	1987	3
497	20250307	105400	670215420	1987	1987	1987	1987	203
498	20250307	105300	669812059	1987	1987	1987	1987	0
499	20250307	105200	669812059	1987	1987	1987	1987	4
500	20250307	105100	669804111	1987	1987	1987	1987	2
501	20250307	105000	669800137	1988	1982	1988	1982	502
502	20250307	104900	668803715	1985	1985	1985	1985	3
503	20250307	104800	668797760	1985	1985	1985	1985	2
504	20250307	104700	668793790	1985	1985	1985	1985	2
505	20250307	104600	668789820	1985	1985	1985	1985	3
506	20250307	104500	668783865	1985	1975	1985	1975	238
507	20250307	104400	668312849	1986	1986	1988	1986	204
508	20250307	104300	667907561	1987	1987	1987	1987	0
509	20250307	104200	667907561	1987	1988	1988	1976	1983
510	20250307	104100	663989118	1988	1988	1988	1988	0
511	20250307	104000	663989118	1988	1976	1988	1975	2730
512	20250307	103900	658568362	1976	1986	1986	1976	144
513	20250307	103800	658282778	1986	1976	1986	1976	7
514	20250307	103700	658268926	1986	1986	1986	1986	152
515	20250307	103600	657967054	1986	1986	1986	1986	101
516	20250307	103500	657766468	1986	1986	1986	1986	102
517	20250307	103400	657563896	1986	1986	1986	1986	8
518	20250307	103300	657548008	1986	1986	1986	1986	513
519	20250307	103200	656529190	1986	1985	1986	1985	21
520	20250307	103100	656487504	1986	1984	1986	1984	515
521	20250307	103000	655465184	1984	1984	1984	1974	17
522	20250307	102900	655431546	1984	1984	1984	1984	2
523	20250307	102800	655427578	1984	1984	1984	1984	5
524	20250307	102700	655417658	1984	1974	1984	1974	508
525	20250307	102600	654414846	1984	1984	1984	1984	103
526	20250307	102500	654210494	1984	1984	1984	1974	54
527	20250307	102400	654103858	1984	1984	1984	1984	3
528	20250307	102300	654097906	1984	1984	1984	1984	5
529	20250307	102200	654087986	1984	1984	1984	1984	9
530	20250307	102100	654070130	1984	1984	1984	1973	96
531	20250307	102000	653880656	1974	1984	1984	1974	203
532	20250307	101900	653478904	1984	1982	1984	1973	2213
533	20250307	101800	649090646	1983	1978	1983	1978	77
534	20250307	101700	648937960	1985	1985	1985	1985	6
535	20250307	101600	648926050	1974	1986	1986	1974	1126
536	20250307	101500	646703302	1986	1986	1986	1986	0
537	20250307	101400	646703302	1986	1986	1986	1986	2
538	20250307	101300	646699330	1986	1980	1986	1973	30
539	20250307	101200	646640005	1987	1974	1987	1973	1427
540	20250307	101100	643822165	1990	1990	1990	1990	105
541	20250307	101000	643613215	1990	1994	1994	1990	4
542	20250307	100900	643605247	1994	1994	1994	1994	4
543	20250307	100800	643597271	1994	1995	1995	1994	5
544	20250307	100700	643587300	1972	1999	1999	1972	408
545	20250307	100600	642780683	1999	1999	1999	1999	3
546	20250307	100500	642774686	2000	1999	2000	1999	110
547	20250307	100400	642554711	2000	2000	2000	2000	0
548	20250307	100300	642554711	2000	2000	2005	2000	3230
549	20250307	100200	636089976	2000	2000	2005	2000	1002
550	20250307	100100	634082141	2005	1995	2005	1969	5212
551	20250307	100000	623662153	2000	1978	2000	1978	9006
552	20250307	095900	605718751	1979	1969	1979	1969	2000
553	20250307	095800	601764088	1969	1956	1969	1956	1363
554	20250307	095700	599084969	1969	1966	1969	1955	4231
555	20250307	095600	590791836	1978	1979	1979	1978	6
556	20250307	095500	590779967	1966	1969	1987	1966	1317
557	20250307	095400	588186768	1987	1968	1988	1968	20
558	20250307	095300	588147213	1988	1990	1990	1971	1569
559	20250307	095200	585054247	1990	1989	1990	1989	459
560	20250307	095100	584141294	1990	1992	1993	1976	6182
561	20250307	095000	571857229	1992	1993	1993	1992	10
562	20250307	094900	571837301	1995	1995	1995	1980	385
563	20250307	094800	571074806	1981	1998	1999	1981	692
564	20250307	094700	569698132	1990	1997	1999	1990	2073
565	20250307	094600	565555653	1990	1997	1998	1985	207
566	20250307	094500	565144173	1999	1986	1999	1983	3860
567	20250307	094400	557482399	2000	1996	2000	1996	2325
568	20250307	094300	552836866	2000	1997	2000	1977	3124
569	20250307	094200	546607661	1998	1977	2000	1958	2674
570	20250307	094100	541286059	1979	1984	2010	1977	4776
571	20250307	094000	531784129	1984	1999	2010	1983	6277
572	20250307	093900	519220125	1999	1999	2010	1981	5954
573	20250307	093800	507320598	1999	1990	2000	1977	9077
574	20250307	093700	489229940	1990	1977	1991	1977	9451
575	20250307	093600	470483915	1978	1949	1980	1949	9805
576	20250307	093500	451213708	1950	1937	1950	1937	6201
577	20250307	093400	439149562	1937	1928	1939	1923	9009
578	20250307	093300	421806978	1940	1943	1943	1925	4541
579	20250307	093200	413055491	1943	1942	1943	1942	124
580	20250307	093100	412814569	1943	1940	1944	1939	1211
581	20250307	093000	410464174	1941	1918	1941	1917	5147
582	20250307	092900	400534993	1937	1925	1937	1917	1510
583	20250307	092800	397629220	1918	1910	1918	1906	3666
584	20250307	092700	390622197	1906	1915	1920	1906	8147
585	20250307	092600	375045452	1915	1906	1916	1905	1870
586	20250307	092500	371474869	1910	1926	1926	1905	25311
587	20250307	092400	323020223	1926	1920	1928	1920	2186
588	20250307	092300	318808284	1918	1930	1930	1918	13486
589	20250307	092200	292907013	1930	1925	1930	1921	5188
590	20250307	092100	282929027	1925	1945	1945	1925	5740
591	20250307	092000	271857176	1945	1945	1945	1931	356
592	20250307	091900	271169201	1946	1947	1947	1932	2864
593	20250307	091800	265631038	1947	1949	1950	1937	1573
594	20250307	091700	262577904	1949	1939	1949	1939	133
595	20250307	091600	262318837	1949	1950	1950	1949	129
596	20250307	091500	262067339	1950	1938	1952	1936	711
597	20250307	091400	260690347	1952	1945	1954	1945	472
598	20250307	091300	259769406	1954	1955	1955	1954	13
599	20250307	091200	259743995	1960	1939	1960	1939	11970
600	20250307	091100	236511476	1939	1939	1939	1927	4323
601	20250307	091000	228162168	1926	1941	1941	1926	6112
602	20250307	090900	216327129	1941	1924	1941	1921	6162
603	20250307	090800	204378872	1938	1939	1941	1930	210
604	20250307	090700	203972181	1941	1921	1943	1916	3017
605	20250307	090600	198180222	1944	1960	1960	1920	43797
606	20250307	090500	113492001	1960	1969	1970	1944	4412
607	20250307	090400	104891845	1960	1973	1973	1960	290
608	20250307	090300	104319749	1951	1974	1974	1951	157
609	20250307	090200	104012064	1979	1968	1980	1944	9360
610	20250307	090100	85599830	1969	1970	1970	1940	13254
611	20250307	090000	59792791	1972	1950	1972	1939	30768