KissMeData/011420/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	185700	400389945	1971	1971	1971	1971	5007
3	20250321	185600	400389945	1971	1971	1971	1971	0
4	20250321	185500	400389945	1971	1971	1971	1971	0
5	20250321	185400	400389945	1971	1971	1971	1971	0
6	20250321	185300	400389945	1971	1971	1971	1971	0
7	20250321	185200	400389945	1971	1971	1971	1971	0
8	20250321	185100	400389945	1971	1971	1971	1971	0
9	20250321	185000	400389945	1971	1971	1971	1971	0
10	20250321	184900	400389945	1971	1971	1971	1971	0
11	20250321	184800	400389945	1971	1971	1971	1971	0
12	20250321	184700	400389945	1971	1971	1971	1971	0
13	20250321	184600	400389945	1971	1971	1971	1971	0
14	20250321	184500	400389945	1971	1971	1971	1971	0
15	20250321	184400	400389945	1971	1971	1971	1971	0
16	20250321	184300	400389945	1971	1971	1971	1971	0
17	20250321	184200	400389945	1971	1971	1971	1971	0
18	20250321	184100	400389945	1971	1971	1971	1971	0
19	20250321	184000	400389945	1971	1971	1971	1971	0
20	20250321	183900	400389945	1971	1971	1971	1971	0
21	20250321	183800	400389945	1971	1971	1971	1971	0
22	20250321	183700	400389945	1971	1971	1971	1971	0
23	20250321	183600	400389945	1971	1971	1971	1971	0
24	20250321	183500	400389945	1971	1971	1971	1971	0
25	20250321	183400	400389945	1971	1971	1971	1971	0
26	20250321	183300	400389945	1971	1971	1971	1971	0
27	20250321	183200	400389945	1971	1971	1971	1971	0
28	20250321	183100	400389945	1971	1971	1971	1971	0
29	20250321	183000	400389945	1971	1971	1971	1971	0
30	20250321	182900	400389945	1971	1971	1971	1971	0
31	20250321	182800	400389945	1971	1971	1971	1971	0
32	20250321	182700	400389945	1971	1971	1971	1971	5007
33	20250321	182600	400389945	1971	1971	1971	1971	0
34	20250321	182500	400389945	1971	1971	1971	1971	0
35	20250321	182400	400389945	1971	1971	1971	1971	0
36	20250321	182300	400389945	1971	1971	1971	1971	0
37	20250321	182200	400389945	1971	1971	1971	1971	0
38	20250321	182100	400389945	1971	1971	1971	1971	0
39	20250321	182000	400389945	1971	1971	1971	1971	0
40	20250321	181900	400389945	1971	1971	1971	1971	0
41	20250321	181800	400389945	1971	1971	1971	1971	0
42	20250321	181700	400389945	1971	1971	1971	1971	0
43	20250321	181600	400389945	1971	1971	1971	1971	0
44	20250321	181500	400389945	1971	1971	1971	1971	0
45	20250321	181400	400389945	1971	1971	1971	1971	0
46	20250321	181300	400389945	1971	1971	1971	1971	0
47	20250321	181200	400389945	1971	1971	1971	1971	0
48	20250321	181100	400389945	1971	1971	1971	1971	0
49	20250321	181000	400389945	1971	1971	1971	1971	0
50	20250321	180900	400389945	1971	1971	1971	1971	0
51	20250321	180800	400389945	1971	1971	1971	1971	0
52	20250321	180700	400389945	1971	1971	1971	1971	0
53	20250321	180600	400389945	1971	1971	1971	1971	0
54	20250321	180500	400389945	1971	1971	1971	1971	0
55	20250321	180400	400389945	1971	1971	1971	1971	0
56	20250321	180300	400389945	1971	1971	1971	1971	0
57	20250321	180200	400389945	1971	1971	1971	1971	0
58	20250321	180100	400389945	1971	1971	1971	1971	0
59	20250321	180000	400389945	1971	1971	1971	1971	0
60	20250321	175900	400389945	1971	1971	1971	1971	0
61	20250321	175800	400389945	1971	1971	1971	1971	0
62	20250321	175700	400389945	1971	1971	1971	1971	5007
63	20250321	175600	400389945	1971	1971	1971	1971	0
64	20250321	175500	400389945	1971	1971	1971	1971	0
65	20250321	175400	400389945	1971	1971	1971	1971	0
66	20250321	175300	400389945	1971	1971	1971	1971	0
67	20250321	175200	400389945	1971	1971	1971	1971	0
68	20250321	175100	400389945	1971	1971	1971	1971	0
69	20250321	175000	400389945	1971	1971	1971	1971	0
70	20250321	174900	400389945	1971	1971	1971	1971	0
71	20250321	174800	400389945	1971	1971	1971	1971	0
72	20250321	174700	400389945	1971	1971	1971	1971	0
73	20250321	174600	400389945	1971	1971	1971	1971	0
74	20250321	174500	400389945	1971	1971	1971	1971	0
75	20250321	174400	400389945	1971	1971	1971	1971	0
76	20250321	174300	400389945	1971	1971	1971	1971	0
77	20250321	174200	400389945	1971	1971	1971	1971	0
78	20250321	174100	400389945	1971	1971	1971	1971	0
79	20250321	174000	400389945	1971	1971	1971	1971	0
80	20250321	173900	400389945	1971	1971	1971	1971	0
81	20250321	173800	400389945	1971	1971	1971	1971	0
82	20250321	173700	400389945	1971	1971	1971	1971	0
83	20250321	173600	400389945	1971	1971	1971	1971	0
84	20250321	173500	400389945	1971	1971	1971	1971	0
85	20250321	173400	400389945	1971	1971	1971	1971	0
86	20250321	173300	400389945	1971	1971	1971	1971	0
87	20250321	173200	400389945	1971	1971	1971	1971	0
88	20250321	173100	400389945	1971	1971	1971	1971	0
89	20250321	173000	400389945	1971	1971	1971	1971	0
90	20250321	172900	400389945	1971	1971	1971	1971	0
91	20250321	172800	400389945	1971	1971	1971	1971	0
92	20250321	172700	400389945	1971	1971	1971	1971	5007
93	20250321	172600	400389945	1971	1971	1971	1971	0
94	20250321	172500	400389945	1971	1971	1971	1971	0
95	20250321	172400	400389945	1971	1971	1971	1971	0
96	20250321	172300	400389945	1971	1971	1971	1971	0
97	20250321	172200	400389945	1971	1971	1971	1971	0
98	20250321	172100	400389945	1971	1971	1971	1971	0
99	20250321	172000	400389945	1971	1971	1971	1971	0
100	20250321	171900	400389945	1971	1971	1971	1971	0
101	20250321	171800	400389945	1971	1971	1971	1971	0
102	20250321	171700	400389945	1971	1971	1971	1971	0
103	20250321	171600	400389945	1971	1971	1971	1971	0
104	20250321	171500	400389945	1971	1971	1971	1971	0
105	20250321	171400	400389945	1971	1971	1971	1971	0
106	20250321	171300	400389945	1971	1971	1971	1971	0
107	20250321	171200	400389945	1971	1971	1971	1971	0
108	20250321	171100	400389945	1971	1971	1971	1971	0
109	20250321	171000	400389945	1971	1971	1971	1971	0
110	20250321	170900	400389945	1971	1971	1971	1971	0
111	20250321	170800	400389945	1971	1971	1971	1971	0
112	20250321	170700	400389945	1971	1971	1971	1971	0
113	20250321	170600	400389945	1971	1971	1971	1971	0
114	20250321	170500	400389945	1971	1971	1971	1971	0
115	20250321	170400	400389945	1971	1971	1971	1971	0
116	20250321	170300	400389945	1971	1971	1971	1971	0
117	20250321	170200	400389945	1971	1971	1971	1971	0
118	20250321	170100	400389945	1971	1971	1971	1971	0
119	20250321	170000	400389945	1971	1971	1971	1971	0
120	20250321	165900	400389945	1971	1971	1971	1971	0
121	20250321	165800	400389945	1971	1971	1971	1971	0
122	20250321	165700	400389945	1971	1971	1971	1971	5007
123	20250321	165600	400389945	1971	1971	1971	1971	0
124	20250321	165500	400389945	1971	1971	1971	1971	0
125	20250321	165400	400389945	1971	1971	1971	1971	0
126	20250321	165300	400389945	1971	1971	1971	1971	0
127	20250321	165200	400389945	1971	1971	1971	1971	0
128	20250321	165100	400389945	1971	1971	1971	1971	0
129	20250321	165000	400389945	1971	1971	1971	1971	0
130	20250321	164900	400389945	1971	1971	1971	1971	0
131	20250321	164800	400389945	1971	1971	1971	1971	0
132	20250321	164700	400389945	1971	1971	1971	1971	0
133	20250321	164600	400389945	1971	1971	1971	1971	0
134	20250321	164500	400389945	1971	1971	1971	1971	0
135	20250321	164400	400389945	1971	1971	1971	1971	0
136	20250321	164300	400389945	1971	1971	1971	1971	0
137	20250321	164200	400389945	1971	1971	1971	1971	0
138	20250321	164100	400389945	1971	1971	1971	1971	0
139	20250321	164000	400389945	1971	1971	1971	1971	0
140	20250321	163900	400389945	1971	1971	1971	1971	0
141	20250321	163800	400389945	1971	1971	1971	1971	0
142	20250321	163700	400389945	1971	1971	1971	1971	0
143	20250321	163600	400389945	1971	1971	1971	1971	0
144	20250321	163500	400389945	1971	1971	1971	1971	0
145	20250321	163400	400389945	1971	1971	1971	1971	0
146	20250321	163300	400389945	1971	1971	1971	1971	0
147	20250321	163200	400389945	1971	1971	1971	1971	0
148	20250321	163100	400389945	1971	1971	1971	1971	0
149	20250321	163000	400389945	1971	1971	1971	1971	0
150	20250321	162900	400389945	1971	1971	1971	1971	0
151	20250321	162800	400389945	1971	1971	1971	1971	0
152	20250321	162700	400389945	1971	1971	1971	1971	5007
153	20250321	162600	400389945	1971	1971	1971	1971	0
154	20250321	162500	400389945	1971	1971	1971	1971	0
155	20250321	162400	400389945	1971	1971	1971	1971	0
156	20250321	162300	400389945	1971	1971	1971	1971	0
157	20250321	162200	400389945	1971	1971	1971	1971	0
158	20250321	162100	400389945	1971	1971	1971	1971	0
159	20250321	162000	400389945	1971	1971	1971	1971	0
160	20250321	161900	400389945	1971	1971	1971	1971	0
161	20250321	161800	400389945	1971	1971	1971	1971	0
162	20250321	161700	400389945	1971	1971	1971	1971	0
163	20250321	161600	400389945	1971	1971	1971	1971	0
164	20250321	161500	400389945	1971	1971	1971	1971	0
165	20250321	161400	400389945	1971	1971	1971	1971	0
166	20250321	161300	400389945	1971	1971	1971	1971	0
167	20250321	161200	400389945	1971	1971	1971	1971	0
168	20250321	161100	400389945	1971	1971	1971	1971	0
169	20250321	161000	400389945	1971	1971	1971	1971	0
170	20250321	160900	400389945	1971	1971	1971	1971	0
171	20250321	160800	400389945	1971	1971	1971	1971	0
172	20250321	160700	400389945	1971	1971	1971	1971	0
173	20250321	160600	400389945	1971	1971	1971	1971	0
174	20250321	160500	400389945	1971	1971	1971	1971	0
175	20250321	160400	400389945	1971	1971	1971	1971	0
176	20250321	160300	400389945	1971	1971	1971	1971	0
177	20250321	160200	400389945	1971	1971	1971	1971	0
178	20250321	160100	400389945	1971	1971	1971	1971	0
179	20250321	160000	400389945	1971	1971	1971	1971	0
180	20250321	155900	400389945	1971	1971	1971	1971	0
181	20250321	155800	400389945	1971	1971	1971	1971	0
182	20250321	155700	400389945	1971	1971	1971	1971	5007
183	20250321	155600	400389945	1971	1971	1971	1971	0
184	20250321	155500	400389945	1971	1971	1971	1971	0
185	20250321	155400	400389945	1971	1971	1971	1971	0
186	20250321	155300	400389945	1971	1971	1971	1971	0
187	20250321	155200	400389945	1971	1971	1971	1971	0
188	20250321	155100	400389945	1971	1971	1971	1971	0
189	20250321	155000	400389945	1971	1971	1971	1971	0
190	20250321	154900	400389945	1971	1971	1971	1971	0
191	20250321	154800	400389945	1971	1971	1971	1971	0
192	20250321	154700	400389945	1971	1971	1971	1971	0
193	20250321	154600	400389945	1971	1971	1971	1971	0
194	20250321	154500	400389945	1971	1971	1971	1971	0
195	20250321	154400	400389945	1971	1971	1971	1971	0
196	20250321	154300	400389945	1971	1971	1971	1971	0
197	20250321	154200	400389945	1971	1971	1971	1971	0
198	20250321	154100	400389945	1971	1971	1971	1971	0
199	20250321	154000	400389945	1971	1971	1971	1971	0
200	20250321	153900	400389945	1971	1971	1971	1971	0
201	20250321	153800	400389945	1971	1971	1971	1971	0
202	20250321	153700	400389945	1971	1971	1971	1971	0
203	20250321	153600	400389945	1971	1971	1971	1971	0
204	20250321	153500	400389945	1971	1971	1971	1971	0
205	20250321	153400	400389945	1971	1971	1971	1971	0
206	20250321	153300	400389945	1971	1971	1971	1971	0
207	20250321	153200	400389945	1971	1971	1971	1971	0
208	20250321	153100	400389945	1971	1971	1971	1971	0
209	20250321	153000	400389945	1971	1971	1971	1971	5007
210	20250321	152900	390521148	1967	1967	1967	1967	0
211	20250321	152800	390521148	1967	1967	1967	1967	0
212	20250321	152700	390521148	1967	1967	1967	1967	0
213	20250321	152600	390521148	1967	1967	1967	1967	0
214	20250321	152500	390521148	1967	1967	1967	1967	0
215	20250321	152400	390521148	1967	1967	1967	1967	0
216	20250321	152300	390521148	1967	1967	1967	1967	0
217	20250321	152200	390521148	1967	1967	1967	1967	0
218	20250321	152100	390521148	1967	1967	1967	1967	0
219	20250321	152000	390521148	1967	1967	1967	1967	0
220	20250321	151900	390521148	1967	1968	1968	1967	300
221	20250321	151800	389931007	1968	1968	1968	1968	100
222	20250321	151700	389734207	1970	1970	1970	1970	21
223	20250321	151600	389692837	1970	1969	1970	1969	125
224	20250321	151500	389446662	1970	1968	1970	1967	302
225	20250321	151400	388851786	1969	1969	1969	1969	0
226	20250321	151300	388851786	1969	1969	1969	1969	0
227	20250321	151200	388851786	1969	1965	1969	1965	501
228	20250321	151100	387867317	1965	1965	1965	1965	451
229	20250321	151000	386981102	1969	1969	1969	1969	0
230	20250321	150900	386981102	1969	1969	1969	1969	0
231	20250321	150800	386981102	1969	1969	1969	1969	0
232	20250321	150700	386981102	1969	1969	1969	1969	25
233	20250321	150600	386931877	1969	1969	1969	1969	1
234	20250321	150500	386929908	1965	1965	1965	1965	0
235	20250321	150400	386929908	1965	1965	1965	1965	0
236	20250321	150300	386929908	1965	1965	1965	1965	0
237	20250321	150200	386929908	1965	1966	1966	1965	200
238	20250321	150100	386536808	1969	1969	1969	1969	914
239	20250321	150000	384737142	1972	1972	1972	1972	0
240	20250321	145900	384737142	1972	1969	1972	1969	90
241	20250321	145800	384559920	1972	1972	1972	1972	0
242	20250321	145700	384559920	1972	1972	1972	1972	0
243	20250321	145600	384559920	1972	1969	1972	1969	3019
244	20250321	145500	378615453	1971	1971	1971	1971	4
245	20250321	145400	378607569	1971	1971	1971	1971	1
246	20250321	145300	378605598	1972	1970	1972	1970	6800
247	20250321	145200	365197112	1970	1969	1970	1969	30
248	20250321	145100	365138040	1970	1968	1970	1965	455
249	20250321	145000	364243871	1969	1969	1969	1969	0
250	20250321	144900	364243871	1969	1969	1969	1969	3
251	20250321	144800	364237964	1970	1970	1970	1970	0
252	20250321	144700	364237964	1970	1969	1970	1969	100
253	20250321	144600	364040965	1969	1970	1970	1969	15
254	20250321	144500	364011420	1970	1970	1970	1970	21
255	20250321	144400	363970050	1972	1972	1972	1972	0
256	20250321	144300	363970050	1972	1972	1972	1972	0
257	20250321	144200	363970050	1972	1971	1972	1966	1528
258	20250321	144100	360956859	1972	1968	1972	1964	82
259	20250321	144000	360795245	1967	1966	1967	1966	2
260	20250321	143900	360791312	1964	1964	1964	1964	0
261	20250321	143800	360791312	1964	1964	1964	1964	0
262	20250321	143700	360791312	1964	1964	1964	1964	0
263	20250321	143600	360791312	1964	1965	1965	1964	178
264	20250321	143500	360441710	1970	1970	1970	1970	1347
265	20250321	143400	357788120	1970	1970	1970	1970	0
266	20250321	143300	357788120	1970	1965	1970	1965	300
267	20250321	143200	357197461	1964	1964	1964	1964	0
268	20250321	143100	357197461	1964	1964	1964	1964	0
269	20250321	143000	357197461	1964	1967	1967	1964	142
270	20250321	142900	356918407	1967	1968	1968	1967	21
271	20250321	142800	356877080	1968	1967	1968	1967	4
272	20250321	142700	356869211	1967	1968	1968	1967	6
273	20250321	142600	356857408	1969	1969	1969	1969	0
274	20250321	142500	356857408	1969	1969	1969	1969	0
275	20250321	142400	356857408	1969	1969	1969	1969	10
276	20250321	142300	356837718	1969	1969	1969	1969	0
277	20250321	142200	356837718	1969	1969	1969	1969	0
278	20250321	142100	356837718	1969	1968	1969	1968	508
279	20250321	142000	355837775	1965	1965	1965	1965	0
280	20250321	141900	355837775	1965	1965	1965	1965	357
281	20250321	141800	355136270	1968	1965	1968	1965	747
282	20250321	141700	353666949	1965	1965	1965	1965	6
283	20250321	141600	353655159	1965	1965	1965	1965	0
284	20250321	141500	353655159	1965	1965	1965	1965	1
285	20250321	141400	353653194	1963	1963	1963	1963	0
286	20250321	141300	353653194	1963	1963	1963	1963	0
287	20250321	141200	353653194	1963	1963	1963	1963	0
288	20250321	141100	353653194	1963	1963	1963	1963	0
289	20250321	141000	353653194	1963	1964	1964	1963	100
290	20250321	140900	353456876	1963	1965	1965	1963	975
291	20250321	140800	351541115	1966	1966	1966	1966	10
292	20250321	140700	351521455	1966	1966	1966	1966	100
293	20250321	140600	351324855	1967	1967	1967	1967	0
294	20250321	140500	351324855	1967	1967	1967	1967	1
295	20250321	140400	351322888	1967	1967	1967	1967	0
296	20250321	140300	351322888	1967	1967	1967	1967	500
297	20250321	140200	350339388	1967	1967	1967	1967	751
298	20250321	140100	348862171	1966	1966	1966	1966	1073
299	20250321	140000	346752653	1965	1965	1965	1965	0
300	20250321	135900	346752653	1965	1965	1965	1965	148
301	20250321	135800	346461833	1965	1965	1965	1965	1
302	20250321	135700	346459868	1965	1965	1965	1965	0
303	20250321	135600	346459868	1965	1965	1965	1965	1
304	20250321	135500	346457903	1964	1964	1964	1964	0
305	20250321	135400	346457903	1964	1964	1964	1964	0
306	20250321	135300	346457903	1964	1964	1964	1964	1
307	20250321	135200	346455939	1964	1964	1964	1964	0
308	20250321	135100	346455939	1964	1964	1964	1964	50
309	20250321	135000	346357739	1965	1965	1965	1965	0
310	20250321	134900	346357739	1965	1963	1965	1963	2392
311	20250321	134800	341657938	1961	1961	1961	1961	0
312	20250321	134700	341657938	1961	1961	1961	1961	100
313	20250321	134600	341461838	1961	1961	1961	1961	0
314	20250321	134500	341461838	1961	1961	1961	1961	0
315	20250321	134400	341461838	1961	1961	1961	1961	12
316	20250321	134300	341438306	1961	1961	1961	1961	9
317	20250321	134200	341420657	1961	1961	1961	1961	27
318	20250321	134100	341367710	1961	1961	1961	1961	100
319	20250321	134000	341171610	1961	1961	1961	1961	0
320	20250321	133900	341171610	1961	1961	1961	1961	1184
321	20250321	133800	338849786	1960	1960	1960	1960	0
322	20250321	133700	338849786	1960	1960	1960	1960	0
323	20250321	133600	338849786	1960	1960	1960	1960	0
324	20250321	133500	338849786	1960	1960	1960	1960	0
325	20250321	133400	338849786	1960	1960	1960	1960	0
326	20250321	133300	338849786	1960	1960	1960	1960	0
327	20250321	133200	338849786	1960	1960	1960	1960	0
328	20250321	133100	338849786	1960	1960	1960	1960	0
329	20250321	133000	338849786	1960	1960	1960	1960	0
330	20250321	132900	338849786	1960	1960	1960	1960	261
331	20250321	132800	338338226	1960	1960	1961	1960	868
332	20250321	132700	336636945	1960	1960	1960	1960	0
333	20250321	132600	336636945	1960	1961	1961	1960	34
334	20250321	132500	336570294	1961	1961	1961	1961	6
335	20250321	132400	336558528	1961	1961	1961	1961	0
336	20250321	132300	336558528	1961	1962	1962	1961	4391
337	20250321	132200	327947776	1961	1961	1961	1961	0
338	20250321	132100	327947776	1961	1961	1961	1961	0
339	20250321	132000	327947776	1961	1961	1961	1961	0
340	20250321	131900	327947776	1961	1961	1961	1961	0
341	20250321	131800	327947776	1961	1962	1962	1961	1300
342	20250321	131700	325397923	1963	1963	1963	1963	0
343	20250321	131600	325397923	1963	1963	1963	1963	0
344	20250321	131500	325397923	1963	1963	1963	1963	7
345	20250321	131400	325384182	1964	1964	1964	1964	0
346	20250321	131300	325384182	1964	1964	1964	1964	0
347	20250321	131200	325384182	1964	1964	1964	1964	0
348	20250321	131100	325384182	1964	1964	1964	1964	0
349	20250321	131000	325384182	1964	1964	1964	1964	0
350	20250321	130900	325384182	1964	1964	1964	1964	1
351	20250321	130800	325382218	1961	1961	1961	1961	0
352	20250321	130700	325382218	1961	1961	1961	1961	22
353	20250321	130600	325339076	1961	1961	1961	1961	0
354	20250321	130500	325339076	1961	1961	1961	1961	0
355	20250321	130400	325339076	1961	1961	1961	1961	118
356	20250321	130300	325107678	1960	1960	1960	1960	0
357	20250321	130200	325107678	1960	1960	1960	1960	143
358	20250321	130100	324827398	1960	1960	1960	1960	0
359	20250321	130000	324827398	1960	1960	1960	1960	22
360	20250321	125900	324784278	1960	1960	1960	1960	0
361	20250321	125800	324784278	1960	1960	1960	1960	21
362	20250321	125700	324743118	1960	1960	1960	1960	222
363	20250321	125600	324307998	1959	1959	1959	1959	21
364	20250321	125500	324266859	1960	1960	1960	1960	22
365	20250321	125400	324223739	1959	1959	1959	1959	22
366	20250321	125300	324180641	1964	1958	1964	1958	22
367	20250321	125200	324137559	1958	1959	1959	1958	1019
368	20250321	125100	322141640	1959	1959	1959	1959	22
369	20250321	125000	322098542	1959	1961	1961	1959	1022
370	20250321	124900	320095244	1961	1965	1965	1961	237
371	20250321	124800	319629623	1961	1961	1961	1961	30
372	20250321	124700	319570793	1960	1960	1960	1960	21
373	20250321	124600	319529633	1960	1960	1960	1960	22
374	20250321	124500	319486513	1960	1963	1963	1960	1498
375	20250321	124400	316548652	1963	1963	1963	1963	22
376	20250321	124300	316505466	1963	1964	1964	1963	21
377	20250321	124200	316464236	1965	1963	1965	1963	23
378	20250321	124100	316419085	1963	1963	1963	1963	21
379	20250321	124000	316377862	1963	1964	1964	1963	22
380	20250321	123900	316334669	1963	1963	1963	1963	22
381	20250321	123800	316291483	1963	1963	1963	1963	0
382	20250321	123700	316291483	1963	1963	1963	1963	21
383	20250321	123600	316250260	1963	1963	1963	1963	22
384	20250321	123500	316207074	1963	1963	1963	1963	22
385	20250321	123400	316163888	1963	1963	1963	1963	21
386	20250321	123300	316122665	1963	1963	1963	1963	22
387	20250321	123200	316079479	1966	1963	1966	1963	71
388	20250321	123100	315939956	1963	1963	1963	1963	0
389	20250321	123000	315939956	1963	1964	1964	1963	22
390	20250321	122900	315896762	1965	1965	1965	1965	1421
391	20250321	122800	313104497	1965	1967	1967	1965	22
392	20250321	122700	313061264	1964	1964	1964	1964	22
393	20250321	122600	313018056	1964	1965	1965	1964	22
394	20250321	122500	312974841	1966	1966	1966	1963	461
395	20250321	122400	312068557	1967	1968	1968	1967	6
396	20250321	122300	312056753	1963	1963	1963	1963	22
397	20250321	122200	312013567	1963	1968	1969	1963	57
398	20250321	122100	311901489	1968	1965	1968	1962	224
399	20250321	122000	311461331	1965	1967	1967	1965	16
400	20250321	121900	311429889	1965	1965	1965	1965	21
401	20250321	121800	311388624	1968	1965	1968	1965	179
402	20250321	121700	311036418	1962	1962	1962	1962	0
403	20250321	121600	311036418	1962	1962	1962	1962	22
404	20250321	121500	310993254	1962	1963	1963	1962	99
405	20250321	121400	310798938	1963	1963	1963	1963	1244
406	20250321	121300	308356966	1963	1963	1963	1963	22
407	20250321	121200	308313780	1969	1969	1969	1964	1007
408	20250321	121100	306335027	1969	1964	1969	1964	23
409	20250321	121000	306289850	1969	1969	1969	1969	0
410	20250321	120900	306289850	1969	1963	1969	1963	22
411	20250321	120800	306246658	1969	1963	1969	1963	510
412	20250321	120700	305245516	1963	1963	1963	1963	25
413	20250321	120600	305196441	1969	1965	1970	1963	2084
414	20250321	120500	301092407	1963	1963	1963	1963	22
415	20250321	120400	301049221	1965	1962	1965	1962	92
416	20250321	120300	300868714	1965	1965	1965	1965	0
417	20250321	120200	300868714	1965	1962	1965	1962	22
418	20250321	120100	300825547	1965	1962	1965	1962	23
419	20250321	120000	300780418	1965	1962	1965	1962	22
420	20250321	115900	300737251	1965	1962	1965	1962	23
421	20250321	115800	300692122	1965	1961	1965	1961	23
422	20250321	115700	300647015	1965	1961	1965	1961	22
423	20250321	115600	300603869	1961	1961	1961	1961	0
424	20250321	115500	300603869	1961	1965	1965	1961	23
425	20250321	115400	300558762	1955	1961	1961	1955	247
426	20250321	115300	300074527	1954	1961	1961	1954	29
427	20250321	115200	300017805	1961	1954	1961	1954	24
428	20250321	115100	299970895	1961	1954	1961	1954	27
429	20250321	115000	299918102	1961	1954	1961	1954	22
430	20250321	114900	299875107	1961	1961	1961	1961	2
431	20250321	114800	299871185	1954	1954	1954	1954	1162
432	20250321	114700	297600637	1954	1957	1957	1954	21
433	20250321	114600	297559582	1954	1957	1957	1954	22
434	20250321	114500	297516573	1953	1953	1953	1953	22
435	20250321	114400	297473607	1961	1953	1961	1953	23
436	20250321	114300	297428672	1952	1952	1952	1952	41
437	20250321	114200	297348640	1961	1954	1961	1952	2002
438	20250321	114100	293439847	1953	1966	1966	1953	25
439	20250321	114000	293390962	1956	1966	1966	1956	26
440	20250321	113900	293340035	1955	1955	1955	1955	22
441	20250321	113800	293297025	1966	1963	1966	1954	173
442	20250321	113700	292957545	1963	1953	1963	1953	36
443	20250321	113600	292887109	1961	1952	1961	1952	1538
444	20250321	113500	289874325	1951	1953	1953	1951	1675
445	20250321	113400	286604561	1953	1953	1953	1953	21
446	20250321	113300	286563548	1953	1953	1953	1953	22
447	20250321	113200	286520582	1953	1954	1957	1953	7030
448	20250321	113100	272771781	1953	1953	1953	1953	21
449	20250321	113000	272730768	1953	1953	1953	1953	22
450	20250321	112900	272687802	1953	1953	1953	1953	22
451	20250321	112800	272644836	1953	1953	1953	1953	40
452	20250321	112700	272566716	1953	1953	1953	1953	21
453	20250321	112600	272525703	1953	1953	1953	1953	22
454	20250321	112500	272482737	1953	1953	1953	1953	21
455	20250321	112400	272441724	1953	1954	1954	1953	322
456	20250321	112300	271812558	1949	1949	1949	1949	22
457	20250321	112200	271769680	1949	1949	1949	1949	21
458	20250321	112100	271728751	1949	1949	1949	1949	0
459	20250321	112000	271728751	1949	1949	1949	1949	736
460	20250321	111900	270294287	1948	1948	1948	1948	22
461	20250321	111800	270251431	1948	1948	1948	1948	21
462	20250321	111700	270210523	1948	1948	1948	1948	65
463	20250321	111600	270083903	1948	1948	1948	1948	178
464	20250321	111500	269737159	1949	1948	1949	1948	23
465	20250321	111400	269692354	1949	1949	1949	1949	70
466	20250321	111300	269555924	1948	1949	1949	1948	122
467	20250321	111200	269318168	1948	1949	1949	1948	1745
468	20250321	111100	265918890	1948	1949	1949	1948	714
469	20250321	111000	264527326	1949	1951	1951	1949	2790
470	20250321	110900	259086212	1950	1950	1950	1950	1003
471	20250321	110800	257130362	1951	1950	1951	1950	25
472	20250321	110700	257081609	1950	1950	1950	1950	0
473	20250321	110600	257081609	1950	1955	1955	1950	17
474	20250321	110500	257048453	1950	1951	1955	1950	76
475	20250321	110400	256900002	1950	1951	1951	1950	16
476	20250321	110300	256868801	1950	1950	1950	1950	21
477	20250321	110200	256827851	1950	1950	1950	1950	22
478	20250321	110100	256784951	1950	1950	1950	1950	22
479	20250321	110000	256742051	1950	1950	1950	1950	1
480	20250321	105900	256740101	1950	1950	1950	1950	21
481	20250321	105800	256699151	1950	1950	1950	1950	422
482	20250321	105700	255876251	1950	1950	1950	1950	22
483	20250321	105600	255833351	1950	1949	1950	1949	35
484	20250321	105500	255765122	1949	1949	1949	1949	22
485	20250321	105400	255722244	1950	1950	1950	1950	8
486	20250321	105300	255706644	1950	1950	1950	1950	12
487	20250321	105200	255683244	1949	1949	1955	1949	286
488	20250321	105100	255124330	1949	1949	1949	1949	22
489	20250321	105000	255081452	1948	1948	1948	1948	21
490	20250321	104900	255040544	1949	1949	1949	1949	22
491	20250321	104800	254997666	1949	1949	1949	1949	22
492	20250321	104700	254954788	1955	1949	1955	1949	31
493	20250321	104600	254894315	1951	1951	1951	1951	5
494	20250321	104500	254884560	1949	1951	1951	1949	17
495	20250321	104400	254851407	1951	1950	1951	1949	336
496	20250321	104300	254196228	1949	1950	1950	1949	9
497	20250321	104200	254178685	1949	1949	1949	1948	22
498	20250321	104100	254135814	1948	1949	1954	1948	108
499	20250321	104000	253924965	1950	1948	1950	1947	29
500	20250321	103900	253868492	1948	1948	1948	1948	3
501	20250321	103800	253862648	1949	1949	1949	1949	15
502	20250321	103700	253833413	1950	1950	1954	1950	31
503	20250321	103600	253772946	1949	1955	1955	1949	9
504	20250321	103500	253755398	1955	1951	1955	1947	36
505	20250321	103400	253685219	1951	1952	1954	1946	2938
506	20250321	103300	247967743	1951	1950	1951	1947	24
507	20250321	103200	247920963	1954	1947	1954	1947	24
508	20250321	103100	247874174	1950	1950	1950	1950	35
509	20250321	103000	247805924	1950	1948	1955	1948	530
510	20250321	102900	246770862	1946	1947	1947	1946	27
511	20250321	102800	246718315	1947	1949	1949	1947	8
512	20250321	102700	246702730	1949	1952	1952	1949	4
513	20250321	102600	246694928	1945	1945	1945	1945	22
514	20250321	102500	246652138	1945	1945	1945	1945	21
515	20250321	102400	246611293	1945	1945	1945	1945	7
516	20250321	102300	246597678	1945	1945	1945	1945	15
517	20250321	102200	246568503	1945	1953	1953	1945	23
518	20250321	102100	246523760	1945	1951	1953	1945	24
519	20250321	102000	246477059	1950	1945	1950	1945	32
520	20250321	101900	246414734	1944	1944	1944	1944	35
521	20250321	101800	246346694	1944	1944	1944	1944	21
522	20250321	101700	246305870	1944	1944	1944	1944	22
523	20250321	101600	246263102	1944	1944	1944	1944	7
524	20250321	101500	246249494	1950	1950	1954	1950	56
525	20250321	101400	246140133	1950	1945	1950	1941	1640
526	20250321	101300	242944810	1945	1943	1945	1942	684
527	20250321	101200	241615300	1942	1943	1943	1942	26
528	20250321	101100	241564803	1943	1942	1943	1941	1165
529	20250321	101000	239301752	1941	1941	1941	1941	1022
530	20250321	100900	237318050	1941	1942	1942	1941	1008
531	20250321	100800	235361265	1942	1942	1942	1942	14
532	20250321	100700	235334077	1942	1942	1942	1942	230
533	20250321	100600	234887417	1942	1941	1942	1941	1064
534	20250321	100500	232821993	1941	1941	1942	1941	1740
535	20250321	100400	229444543	1942	1942	1942	1942	100
536	20250321	100300	229250343	1942	1942	1942	1942	102
537	20250321	100200	229052259	1941	1941	1941	1941	0
538	20250321	100100	229052259	1941	1941	1941	1941	0
539	20250321	100000	229052259	1941	1941	1941	1941	517
540	20250321	095900	228048762	1943	1943	1943	1943	2
541	20250321	095800	228044876	1940	1940	1940	1940	551
542	20250321	095700	226975936	1940	1941	1941	1940	600
543	20250321	095600	225811931	1940	1938	1940	1938	167
544	20250321	095500	225488235	1938	1938	1938	1938	1500
545	20250321	095400	222581235	1938	1940	1940	1938	5159
546	20250321	095300	212575243	1940	1942	1942	1940	3108
547	20250321	095200	206543006	1942	1943	1943	1942	156
548	20250321	095100	206239924	1943	1944	1944	1943	877
549	20250321	095000	204535624	1944	1947	1947	1944	629
550	20250321	094900	203311946	1947	1949	1949	1947	266
551	20250321	094800	202794024	1950	1950	1950	1950	5
552	20250321	094700	202784274	1950	1950	1950	1950	52
553	20250321	094600	202682874	1945	1945	1945	1945	613
554	20250321	094500	201490589	1950	1950	1950	1950	650
555	20250321	094400	200223089	1950	1950	1950	1950	0
556	20250321	094300	200223089	1950	1949	1950	1949	281
557	20250321	094200	199675220	1949	1949	1949	1949	4400
558	20250321	094100	191099620	1947	1948	1949	1947	2522
559	20250321	094000	186189044	1956	1956	1956	1956	215
560	20250321	093900	185768504	1956	1956	1956	1956	100
561	20250321	093800	185572904	1948	1950	1950	1948	342
562	20250321	093700	184906388	1950	1950	1950	1950	400
563	20250321	093600	184126388	1948	1957	1957	1948	47
564	20250321	093500	184034805	1951	1951	1951	1951	2594
565	20250321	093400	178973911	1951	1951	1958	1951	965
566	20250321	093300	177090279	1950	1948	1950	1947	2722
567	20250321	093200	171783442	1948	1947	1948	1947	1439
568	20250321	093100	168981457	1947	1946	1947	1946	2401
569	20250321	093000	164308745	1948	1948	1948	1948	1
570	20250321	092900	164306797	1940	1941	1941	1940	5937
571	20250321	092800	152785317	1941	1941	1941	1941	10
572	20250321	092700	152765907	1940	1940	1940	1940	500
573	20250321	092600	151795907	1948	1939	1948	1939	2620
574	20250321	092500	146700615	1939	1941	1941	1938	855
575	20250321	092400	145043140	1941	1948	1948	1940	10529
576	20250321	092300	124594386	1947	1957	1957	1947	1253
577	20250321	092200	122154785	1957	1959	1959	1947	5910
578	20250321	092100	110633273	1951	1953	1953	1951	7422
579	20250321	092000	96145995	1959	1952	1959	1952	151
580	20250321	091900	95851236	1952	1959	1959	1951	5378
581	20250321	091800	85344548	1960	1971	1971	1960	18087
582	20250321	091700	49787128	1971	1971	1971	1971	6054
583	20250321	091600	37854694	1971	1971	1971	1971	1193
584	20250321	091500	35503291	1975	1971	1975	1971	1077
585	20250321	091400	33376524	1971	1971	1971	1971	0
586	20250321	091300	33376524	1971	1971	1971	1971	1
587	20250321	091200	33374553	1975	1975	1975	1975	10
588	20250321	091100	33354803	1975	1975	1975	1975	114
589	20250321	091000	33129653	1969	1976	1976	1969	10304
590	20250321	090900	12816543	1974	1974	1974	1974	70
591	20250321	090800	12678363	1980	1980	1981	1980	48
592	20250321	090700	12583304	1980	1980	1980	1980	410
593	20250321	090600	11771504	1980	1980	1980	1980	104
594	20250321	090500	11565584	1980	1980	1980	1980	200
595	20250321	090400	11169584	1973	1973	1973	1973	5
596	20250321	090300	11159719	1973	1978	1978	1973	2106
597	20250321	090200	6999997	1978	1990	1997	1978	2557
598	20250321	090100	1937147	1988	1986	1988	1986	127
599	20250321	090000	1684813	1986	1987	1987	1982	848