KissMeData/018500/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	190600	1643819681	1920	1920	1920	1920	17480
3	20250304	190500	1643819681	1920	1920	1920	1920	0
4	20250304	190400	1643819681	1920	1920	1920	1920	0
5	20250304	190300	1643819681	1920	1920	1920	1920	0
6	20250304	190200	1643819681	1920	1920	1920	1920	0
7	20250304	190100	1643819681	1920	1920	1920	1920	0
8	20250304	190000	1643819681	1920	1920	1920	1920	0
9	20250304	185900	1643819681	1920	1920	1920	1920	0
10	20250304	185800	1643819681	1920	1920	1920	1920	0
11	20250304	185700	1643819681	1920	1920	1920	1920	0
12	20250304	185600	1643819681	1920	1920	1920	1920	0
13	20250304	185500	1643819681	1920	1920	1920	1920	0
14	20250304	185400	1643819681	1920	1920	1920	1920	0
15	20250304	185300	1643819681	1920	1920	1920	1920	0
16	20250304	185200	1643819681	1920	1920	1920	1920	0
17	20250304	185100	1643819681	1920	1920	1920	1920	0
18	20250304	185000	1643819681	1920	1920	1920	1920	0
19	20250304	184900	1643819681	1920	1920	1920	1920	0
20	20250304	184800	1643819681	1920	1920	1920	1920	0
21	20250304	184700	1643819681	1920	1920	1920	1920	0
22	20250304	184600	1643819681	1920	1920	1920	1920	0
23	20250304	184500	1643819681	1920	1920	1920	1920	0
24	20250304	184400	1643819681	1920	1920	1920	1920	0
25	20250304	184300	1643819681	1920	1920	1920	1920	0
26	20250304	184200	1643819681	1920	1920	1920	1920	0
27	20250304	184100	1643819681	1920	1920	1920	1920	0
28	20250304	184000	1643819681	1920	1920	1920	1920	0
29	20250304	183900	1643819681	1920	1920	1920	1920	0
30	20250304	183800	1643819681	1920	1920	1920	1920	0
31	20250304	183700	1643819681	1920	1920	1920	1920	0
32	20250304	183600	1643819681	1920	1920	1920	1920	17480
33	20250304	183500	1643819681	1920	1920	1920	1920	0
34	20250304	183400	1643819681	1920	1920	1920	1920	0
35	20250304	183300	1643819681	1920	1920	1920	1920	0
36	20250304	183200	1643819681	1920	1920	1920	1920	0
37	20250304	183100	1643819681	1920	1920	1920	1920	0
38	20250304	183000	1643819681	1920	1920	1920	1920	0
39	20250304	182900	1643819681	1920	1920	1920	1920	0
40	20250304	182800	1643819681	1920	1920	1920	1920	0
41	20250304	182700	1643819681	1920	1920	1920	1920	0
42	20250304	182600	1643819681	1920	1920	1920	1920	0
43	20250304	182500	1643819681	1920	1920	1920	1920	0
44	20250304	182400	1643819681	1920	1920	1920	1920	0
45	20250304	182300	1643819681	1920	1920	1920	1920	0
46	20250304	182200	1643819681	1920	1920	1920	1920	0
47	20250304	182100	1643819681	1920	1920	1920	1920	0
48	20250304	182000	1643819681	1920	1920	1920	1920	0
49	20250304	181900	1643819681	1920	1920	1920	1920	0
50	20250304	181800	1643819681	1920	1920	1920	1920	0
51	20250304	181700	1643819681	1920	1920	1920	1920	0
52	20250304	181600	1643819681	1920	1920	1920	1920	0
53	20250304	181500	1643819681	1920	1920	1920	1920	0
54	20250304	181400	1643819681	1920	1920	1920	1920	0
55	20250304	181300	1643819681	1920	1920	1920	1920	0
56	20250304	181200	1643819681	1920	1920	1920	1920	0
57	20250304	181100	1643819681	1920	1920	1920	1920	0
58	20250304	181000	1643819681	1920	1920	1920	1920	0
59	20250304	180900	1643819681	1920	1920	1920	1920	0
60	20250304	180800	1643819681	1920	1920	1920	1920	0
61	20250304	180700	1643819681	1920	1920	1920	1920	0
62	20250304	180600	1643819681	1920	1920	1920	1920	17480
63	20250304	180500	1643819681	1920	1920	1920	1920	0
64	20250304	180400	1643819681	1920	1920	1920	1920	0
65	20250304	180300	1643819681	1920	1920	1920	1920	0
66	20250304	180200	1643819681	1920	1920	1920	1920	0
67	20250304	180100	1643819681	1920	1920	1920	1920	0
68	20250304	180000	1643819681	1920	1920	1920	1920	0
69	20250304	175900	1643819681	1920	1920	1920	1920	0
70	20250304	175800	1643819681	1920	1920	1920	1920	0
71	20250304	175700	1643819681	1920	1920	1920	1920	0
72	20250304	175600	1643819681	1920	1920	1920	1920	0
73	20250304	175500	1643819681	1920	1920	1920	1920	0
74	20250304	175400	1643819681	1920	1920	1920	1920	0
75	20250304	175300	1643819681	1920	1920	1920	1920	0
76	20250304	175200	1643819681	1920	1920	1920	1920	0
77	20250304	175100	1643819681	1920	1920	1920	1920	0
78	20250304	175000	1643819681	1920	1920	1920	1920	0
79	20250304	174900	1643819681	1920	1920	1920	1920	0
80	20250304	174800	1643819681	1920	1920	1920	1920	0
81	20250304	174700	1643819681	1920	1920	1920	1920	0
82	20250304	174600	1643819681	1920	1920	1920	1920	0
83	20250304	174500	1643819681	1920	1920	1920	1920	0
84	20250304	174400	1643819681	1920	1920	1920	1920	0
85	20250304	174300	1643819681	1920	1920	1920	1920	0
86	20250304	174200	1643819681	1920	1920	1920	1920	0
87	20250304	174100	1643819681	1920	1920	1920	1920	0
88	20250304	174000	1643819681	1920	1920	1920	1920	0
89	20250304	173900	1643819681	1920	1920	1920	1920	0
90	20250304	173800	1643819681	1920	1920	1920	1920	0
91	20250304	173700	1643819681	1920	1920	1920	1920	0
92	20250304	173600	1643819681	1920	1920	1920	1920	17480
93	20250304	173500	1643819681	1920	1920	1920	1920	0
94	20250304	173400	1643819681	1920	1920	1920	1920	0
95	20250304	173300	1643819681	1920	1920	1920	1920	0
96	20250304	173200	1643819681	1920	1920	1920	1920	0
97	20250304	173100	1643819681	1920	1920	1920	1920	0
98	20250304	173000	1643819681	1920	1920	1920	1920	0
99	20250304	172900	1643819681	1920	1920	1920	1920	0
100	20250304	172800	1643819681	1920	1920	1920	1920	0
101	20250304	172700	1643819681	1920	1920	1920	1920	0
102	20250304	172600	1643819681	1920	1920	1920	1920	0
103	20250304	172500	1643819681	1920	1920	1920	1920	0
104	20250304	172400	1643819681	1920	1920	1920	1920	0
105	20250304	172300	1643819681	1920	1920	1920	1920	0
106	20250304	172200	1643819681	1920	1920	1920	1920	0
107	20250304	172100	1643819681	1920	1920	1920	1920	0
108	20250304	172000	1643819681	1920	1920	1920	1920	0
109	20250304	171900	1643819681	1920	1920	1920	1920	0
110	20250304	171800	1643819681	1920	1920	1920	1920	0
111	20250304	171700	1643819681	1920	1920	1920	1920	0
112	20250304	171600	1643819681	1920	1920	1920	1920	0
113	20250304	171500	1643819681	1920	1920	1920	1920	0
114	20250304	171400	1643819681	1920	1920	1920	1920	0
115	20250304	171300	1643819681	1920	1920	1920	1920	0
116	20250304	171200	1643819681	1920	1920	1920	1920	0
117	20250304	171100	1643819681	1920	1920	1920	1920	0
118	20250304	171000	1643819681	1920	1920	1920	1920	0
119	20250304	170900	1643819681	1920	1920	1920	1920	0
120	20250304	170800	1643819681	1920	1920	1920	1920	0
121	20250304	170700	1643819681	1920	1920	1920	1920	0
122	20250304	170600	1643819681	1920	1920	1920	1920	17480
123	20250304	170500	1643819681	1920	1920	1920	1920	0
124	20250304	170400	1643819681	1920	1920	1920	1920	0
125	20250304	170300	1643819681	1920	1920	1920	1920	0
126	20250304	170200	1643819681	1920	1920	1920	1920	0
127	20250304	170100	1643819681	1920	1920	1920	1920	0
128	20250304	170000	1643819681	1920	1920	1920	1920	0
129	20250304	165900	1643819681	1920	1920	1920	1920	0
130	20250304	165800	1643819681	1920	1920	1920	1920	0
131	20250304	165700	1643819681	1920	1920	1920	1920	0
132	20250304	165600	1643819681	1920	1920	1920	1920	0
133	20250304	165500	1643819681	1920	1920	1920	1920	0
134	20250304	165400	1643819681	1920	1920	1920	1920	0
135	20250304	165300	1643819681	1920	1920	1920	1920	0
136	20250304	165200	1643819681	1920	1920	1920	1920	0
137	20250304	165100	1643819681	1920	1920	1920	1920	0
138	20250304	165000	1643819681	1920	1920	1920	1920	0
139	20250304	164900	1643819681	1920	1920	1920	1920	0
140	20250304	164800	1643819681	1920	1920	1920	1920	0
141	20250304	164700	1643819681	1920	1920	1920	1920	0
142	20250304	164600	1643819681	1920	1920	1920	1920	0
143	20250304	164500	1643819681	1920	1920	1920	1920	0
144	20250304	164400	1643819681	1920	1920	1920	1920	0
145	20250304	164300	1643819681	1920	1920	1920	1920	0
146	20250304	164200	1643819681	1920	1920	1920	1920	0
147	20250304	164100	1643819681	1920	1920	1920	1920	0
148	20250304	164000	1643819681	1920	1920	1920	1920	0
149	20250304	163900	1643819681	1920	1920	1920	1920	0
150	20250304	163800	1643819681	1920	1920	1920	1920	0
151	20250304	163700	1643819681	1920	1920	1920	1920	0
152	20250304	163600	1643819681	1920	1920	1920	1920	17480
153	20250304	163500	1643819681	1920	1920	1920	1920	0
154	20250304	163400	1643819681	1920	1920	1920	1920	0
155	20250304	163300	1643819681	1920	1920	1920	1920	0
156	20250304	163200	1643819681	1920	1920	1920	1920	0
157	20250304	163100	1643819681	1920	1920	1920	1920	0
158	20250304	163000	1643819681	1920	1920	1920	1920	0
159	20250304	162900	1643819681	1920	1920	1920	1920	0
160	20250304	162800	1643819681	1920	1920	1920	1920	0
161	20250304	162700	1643819681	1920	1920	1920	1920	0
162	20250304	162600	1643819681	1920	1920	1920	1920	0
163	20250304	162500	1643819681	1920	1920	1920	1920	0
164	20250304	162400	1643819681	1920	1920	1920	1920	0
165	20250304	162300	1643819681	1920	1920	1920	1920	0
166	20250304	162200	1643819681	1920	1920	1920	1920	0
167	20250304	162100	1643819681	1920	1920	1920	1920	0
168	20250304	162000	1643819681	1920	1920	1920	1920	0
169	20250304	161900	1643819681	1920	1920	1920	1920	0
170	20250304	161800	1643819681	1920	1920	1920	1920	0
171	20250304	161700	1643819681	1920	1920	1920	1920	0
172	20250304	161600	1643819681	1920	1920	1920	1920	0
173	20250304	161500	1643819681	1920	1920	1920	1920	0
174	20250304	161400	1643819681	1920	1920	1920	1920	0
175	20250304	161300	1643819681	1920	1920	1920	1920	0
176	20250304	161200	1643819681	1920	1920	1920	1920	0
177	20250304	161100	1643819681	1920	1920	1920	1920	0
178	20250304	161000	1643819681	1920	1920	1920	1920	0
179	20250304	160900	1643819681	1920	1920	1920	1920	0
180	20250304	160800	1643819681	1920	1920	1920	1920	0
181	20250304	160700	1643819681	1920	1920	1920	1920	0
182	20250304	160600	1643819681	1920	1920	1920	1920	17480
183	20250304	160500	1643819681	1920	1920	1920	1920	0
184	20250304	160400	1643819681	1920	1920	1920	1920	0
185	20250304	160300	1643819681	1920	1920	1920	1920	0
186	20250304	160200	1643819681	1920	1920	1920	1920	0
187	20250304	160100	1643819681	1920	1920	1920	1920	0
188	20250304	160000	1643819681	1920	1920	1920	1920	0
189	20250304	155900	1643819681	1920	1920	1920	1920	0
190	20250304	155800	1643819681	1920	1920	1920	1920	0
191	20250304	155700	1643819681	1920	1920	1920	1920	0
192	20250304	155600	1643819681	1920	1920	1920	1920	0
193	20250304	155500	1643819681	1920	1920	1920	1920	0
194	20250304	155400	1643819681	1920	1920	1920	1920	0
195	20250304	155300	1643819681	1920	1920	1920	1920	0
196	20250304	155200	1643819681	1920	1920	1920	1920	0
197	20250304	155100	1643819681	1920	1920	1920	1920	0
198	20250304	155000	1643819681	1920	1920	1920	1920	0
199	20250304	154900	1643819681	1920	1920	1920	1920	0
200	20250304	154800	1643819681	1920	1920	1920	1920	0
201	20250304	154700	1643819681	1920	1920	1920	1920	0
202	20250304	154600	1643819681	1920	1920	1920	1920	0
203	20250304	154500	1643819681	1920	1920	1920	1920	0
204	20250304	154400	1643819681	1920	1920	1920	1920	0
205	20250304	154300	1643819681	1920	1920	1920	1920	0
206	20250304	154200	1643819681	1920	1920	1920	1920	0
207	20250304	154100	1643819681	1920	1920	1920	1920	0
208	20250304	154000	1643819681	1920	1920	1920	1920	0
209	20250304	153900	1643819681	1920	1920	1920	1920	0
210	20250304	153800	1643819681	1920	1920	1920	1920	0
211	20250304	153700	1643819681	1920	1920	1920	1920	0
212	20250304	153600	1643819681	1920	1920	1920	1920	17480
213	20250304	153500	1643819681	1920	1920	1920	1920	0
214	20250304	153400	1643819681	1920	1920	1920	1920	0
215	20250304	153300	1643819681	1920	1920	1920	1920	0
216	20250304	153200	1643819681	1920	1920	1920	1920	0
217	20250304	153100	1643819681	1920	1920	1920	1920	0
218	20250304	153000	1643819681	1920	1920	1920	1920	17480
219	20250304	152900	1610258081	1922	1922	1922	1922	0
220	20250304	152800	1610258081	1922	1922	1922	1922	0
221	20250304	152700	1610258081	1922	1922	1922	1922	0
222	20250304	152600	1610258081	1922	1922	1922	1922	0
223	20250304	152500	1610258081	1922	1922	1922	1922	0
224	20250304	152400	1610258081	1922	1922	1922	1922	0
225	20250304	152300	1610258081	1922	1922	1922	1922	0
226	20250304	152200	1610258081	1922	1922	1922	1922	0
227	20250304	152100	1610258081	1922	1922	1922	1922	0
228	20250304	152000	1610258081	1922	1922	1922	1922	0
229	20250304	151900	1610258081	1922	1925	1925	1922	598
230	20250304	151800	1609107230	1922	1925	1925	1922	1289
231	20250304	151700	1606629503	1925	1926	1926	1925	409
232	20250304	151600	1605842140	1926	1926	1926	1926	2
233	20250304	151500	1605838288	1926	1924	1926	1919	264
234	20250304	151400	1605331141	1921	1915	1926	1915	1136
235	20250304	151300	1603143255	1926	1922	1926	1915	6717
236	20250304	151200	1590245460	1924	1921	1924	1919	696
237	20250304	151100	1588906813	1919	1917	1923	1914	1549
238	20250304	151000	1585936309	1924	1924	1924	1913	743
239	20250304	150900	1584506941	1924	1918	1924	1912	1384
240	20250304	150800	1581844185	1923	1913	1923	1909	4149
241	20250304	150700	1573871736	1918	1918	1919	1908	63
242	20250304	150600	1573750993	1918	1916	1918	1907	2862
243	20250304	150500	1568278191	1917	1918	1919	1917	391
244	20250304	150400	1567528637	1919	1912	1919	1909	2737
245	20250304	150300	1562284320	1915	1915	1915	1908	12012
246	20250304	150200	1539295258	1911	1911	1915	1908	11
247	20250304	150100	1539274237	1908	1915	1915	1908	13
248	20250304	150000	1539249413	1910	1916	1916	1907	389
249	20250304	145900	1538504180	1917	1909	1917	1909	1667
250	20250304	145800	1535311928	1911	1911	1911	1909	16
251	20250304	145700	1535281374	1910	1910	1910	1907	195
252	20250304	145600	1534909496	1907	1908	1910	1907	17
253	20250304	145500	1534877061	1910	1907	1910	1907	2757
254	20250304	145400	1529618811	1907	1909	1909	1907	568
255	20250304	145300	1528535141	1909	1911	1911	1909	2355
256	20250304	145200	1524036829	1911	1917	1917	1911	196
257	20250304	145100	1523662251	1911	1911	1911	1911	311
258	20250304	145000	1523067930	1917	1911	1917	1911	272
259	20250304	144900	1522548126	1911	1911	1917	1911	125
260	20250304	144800	1522308621	1911	1911	1917	1911	50
261	20250304	144700	1522213059	1911	1911	1918	1911	13
262	20250304	144600	1522188209	1918	1910	1918	1910	716
263	20250304	144500	1520819928	1910	1909	1910	1909	11
264	20250304	144400	1520798925	1909	1908	1909	1908	11
265	20250304	144300	1520777930	1919	1908	1919	1908	13
266	20250304	144200	1520753093	1908	1908	1908	1908	164
267	20250304	144100	1520440181	1911	1919	1919	1911	123
268	20250304	144000	1520204168	1919	1919	1919	1919	2
269	20250304	143900	1520200330	1919	1919	1919	1919	251
270	20250304	143800	1519718661	1918	1918	1918	1918	4119
271	20250304	143700	1511818419	1918	1910	1918	1910	3001
272	20250304	143600	1506086501	1917	1910	1917	1910	241
273	20250304	143500	1505626184	1910	1910	1910	1910	0
274	20250304	143400	1505626184	1910	1904	1910	1904	2345
275	20250304	143300	1501149107	1904	1904	1904	1904	83
276	20250304	143200	1500991075	1904	1899	1904	1899	1809
277	20250304	143100	1497552771	1898	1903	1903	1898	17644
278	20250304	143000	1464023680	1904	1904	1904	1903	2310
279	20250304	142900	1459627396	1904	1906	1907	1904	2998
280	20250304	142800	1453914531	1906	1907	1907	1906	806
281	20250304	142700	1452378185	1908	1909	1910	1908	609
282	20250304	142600	1451215215	1906	1908	1908	1906	6063
283	20250304	142500	1439649191	1909	1910	1910	1909	1557
284	20250304	142400	1436676769	1910	1912	1912	1910	63
285	20250304	142300	1436556436	1913	1913	1913	1913	0
286	20250304	142200	1436556436	1913	1916	1916	1910	13863
287	20250304	142100	1410068253	1913	1912	1913	1912	3011
288	20250304	142000	1404310288	1912	1919	1919	1912	1550
289	20250304	141900	1401345598	1919	1919	1919	1919	5
290	20250304	141800	1401336003	1913	1913	1913	1913	13
291	20250304	141700	1401311134	1912	1912	1912	1912	0
292	20250304	141600	1401311134	1912	1915	1915	1912	2000
293	20250304	141500	1397485785	1915	1915	1915	1915	1
294	20250304	141400	1397483870	1915	1915	1915	1915	0
295	20250304	141300	1397483870	1915	1915	1915	1915	0
296	20250304	141200	1397483870	1915	1915	1915	1915	259
297	20250304	141100	1396987885	1920	1915	1920	1915	104
298	20250304	141000	1396788224	1913	1913	1913	1913	0
299	20250304	140900	1396788224	1913	1915	1915	1913	3000
300	20250304	140800	1391049222	1918	1918	1918	1918	3
301	20250304	140700	1391043468	1918	1918	1918	1918	1
302	20250304	140600	1391041550	1918	1918	1918	1918	500
303	20250304	140500	1390082550	1918	1918	1918	1918	6
304	20250304	140400	1390071042	1918	1920	1920	1918	152
305	20250304	140300	1389779205	1912	1913	1913	1912	300
306	20250304	140200	1389205495	1920	1920	1920	1920	0
307	20250304	140100	1389205495	1920	1920	1920	1920	0
308	20250304	140000	1389205495	1920	1920	1920	1920	20
309	20250304	135900	1389167095	1912	1912	1912	1912	0
310	20250304	135800	1389167095	1912	1912	1912	1912	999
311	20250304	135700	1387257007	1912	1912	1912	1912	0
312	20250304	135600	1387257007	1912	1913	1913	1912	1045
313	20250304	135500	1385258337	1912	1912	1912	1912	0
314	20250304	135400	1385258337	1912	1912	1912	1912	43
315	20250304	135300	1385176121	1911	1911	1911	1911	0
316	20250304	135200	1385176121	1911	1911	1911	1911	706
317	20250304	135100	1383826955	1912	1913	1913	1912	107
318	20250304	135000	1383622351	1910	1913	1913	1910	3409
319	20250304	134900	1377109144	1913	1913	1914	1910	9143
320	20250304	134800	1359626400	1914	1914	1916	1914	396
321	20250304	134700	1358868452	1918	1918	1918	1918	980
322	20250304	134600	1356988812	1918	1918	1918	1918	74
323	20250304	134500	1356846880	1918	1918	1918	1918	162
324	20250304	134400	1356536164	1915	1915	1915	1915	0
325	20250304	134300	1356536164	1915	1915	1915	1915	0
326	20250304	134200	1356536164	1915	1915	1915	1915	628
327	20250304	134100	1355333544	1915	1915	1915	1915	60
328	20250304	134000	1355218644	1915	1915	1915	1915	1304
329	20250304	133900	1352721484	1915	1912	1915	1912	552
330	20250304	133800	1351665895	1912	1917	1917	1912	13349
331	20250304	133700	1326110305	1917	1918	1918	1917	813
332	20250304	133600	1324551783	1918	1918	1918	1918	221
333	20250304	133500	1324127905	1918	1917	1918	1917	301
334	20250304	133400	1323550887	1918	1918	1918	1918	50
335	20250304	133300	1323454987	1918	1918	1918	1917	2412
336	20250304	133200	1318829614	1918	1918	1918	1918	50
337	20250304	133100	1318733714	1918	1918	1918	1918	1064
338	20250304	133000	1316692962	1919	1919	1919	1919	1
339	20250304	132900	1316691043	1919	1919	1919	1919	176
340	20250304	132800	1316353299	1919	1919	1919	1919	738
341	20250304	132700	1314937077	1919	1919	1919	1919	130
342	20250304	132600	1314687607	1919	1919	1919	1919	84
343	20250304	132500	1314526411	1920	1920	1920	1920	30
344	20250304	132400	1314468811	1920	1920	1920	1920	3314
345	20250304	132300	1308105931	1920	1920	1920	1920	0
346	20250304	132200	1308105931	1920	1920	1920	1920	0
347	20250304	132100	1308105931	1920	1920	1920	1920	0
348	20250304	132000	1308105931	1920	1920	1920	1920	2958
349	20250304	131900	1302426571	1920	1920	1920	1920	1000
350	20250304	131800	1300506571	1921	1920	1921	1920	4375
351	20250304	131700	1292105196	1921	1922	1922	1920	6192
352	20250304	131600	1280210419	1921	1921	1921	1921	0
353	20250304	131500	1280210419	1921	1921	1921	1921	0
354	20250304	131400	1280210419	1921	1921	1921	1921	0
355	20250304	131300	1280210419	1921	1921	1921	1921	7
356	20250304	131200	1280196972	1921	1921	1921	1921	1
357	20250304	131100	1280195051	1929	1929	1929	1929	0
358	20250304	131000	1280195051	1929	1928	1929	1928	4
359	20250304	130900	1280187338	1920	1920	1920	1920	1974
360	20250304	130800	1276397258	1920	1921	1921	1920	1500
361	20250304	130700	1273516778	1920	1921	1921	1920	619
362	20250304	130600	1272328103	1922	1920	1922	1920	2390
363	20250304	130500	1267738124	1921	1921	1921	1921	407
364	20250304	130400	1266956277	1920	1920	1920	1920	1068
365	20250304	130300	1264905717	1921	1921	1922	1921	1565
366	20250304	130200	1261897852	1921	1921	1921	1921	102
367	20250304	130100	1261701910	1920	1923	1923	1920	4147
368	20250304	130000	1253734366	1923	1923	1923	1923	532
369	20250304	125900	1252711330	1923	1924	1924	1923	129
370	20250304	125800	1252463135	1925	1925	1925	1925	0
371	20250304	125700	1252463135	1925	1925	1925	1925	0
372	20250304	125600	1252463135	1925	1926	1926	1924	649
373	20250304	125500	1251213977	1926	1930	1930	1926	61
374	20250304	125400	1251096391	1934	1934	1934	1934	0
375	20250304	125300	1251096391	1934	1934	1934	1934	0
376	20250304	125200	1251096391	1934	1928	1934	1928	5
377	20250304	125100	1251086739	1925	1925	1925	1925	0
378	20250304	125000	1251086739	1925	1925	1925	1925	8
379	20250304	124900	1251071339	1925	1925	1925	1925	8
380	20250304	124800	1251055939	1925	1925	1925	1924	1127
381	20250304	124700	1248886599	1925	1927	1927	1925	1234
382	20250304	124600	1246510990	1927	1928	1928	1927	88
383	20250304	124500	1246341374	1928	1929	1929	1928	140
384	20250304	124400	1246071394	1934	1930	1934	1930	60
385	20250304	124300	1245955514	1934	1934	1934	1934	119
386	20250304	124200	1245725368	1934	1934	1934	1934	41
387	20250304	124100	1245646074	1934	1925	1934	1925	438
388	20250304	124000	1244802897	1926	1933	1933	1926	1291
389	20250304	123900	1242311772	1933	1933	1933	1933	557
390	20250304	123800	1241235091	1933	1933	1933	1933	0
391	20250304	123700	1241235091	1933	1933	1933	1933	0
392	20250304	123600	1241235091	1933	1933	1933	1933	70
393	20250304	123500	1241099781	1933	1926	1933	1925	3500
394	20250304	123400	1234339834	1930	1930	1930	1930	10
395	20250304	123300	1234320534	1930	1930	1930	1930	2
396	20250304	123200	1234316674	1925	1925	1930	1925	554
397	20250304	123100	1233250209	1925	1925	1925	1925	706
398	20250304	123000	1231891159	1925	1923	1925	1923	397
399	20250304	122900	1231127725	1923	1923	1923	1923	300
400	20250304	122800	1230550825	1923	1923	1923	1923	3
401	20250304	122700	1230545056	1920	1920	1920	1920	113
402	20250304	122600	1230328096	1920	1916	1920	1916	857
403	20250304	122500	1228686078	1916	1916	1916	1914	8795
404	20250304	122400	1211835458	1916	1916	1916	1916	228
405	20250304	122300	1211398610	1916	1916	1916	1916	597
406	20250304	122200	1210254758	1916	1913	1916	1913	1548
407	20250304	122100	1207289890	1913	1917	1917	1913	5336
408	20250304	122000	1197070352	1919	1919	1919	1919	1211
409	20250304	121900	1194746443	1919	1919	1919	1919	200
410	20250304	121800	1194362643	1916	1916	1916	1916	0
411	20250304	121700	1194362643	1916	1918	1918	1916	1869
412	20250304	121600	1190780717	1919	1919	1919	1919	0
413	20250304	121500	1190780717	1919	1919	1919	1919	500
414	20250304	121400	1189821217	1918	1918	1918	1918	0
415	20250304	121300	1189821217	1918	1918	1918	1918	1388
416	20250304	121200	1187159033	1918	1918	1918	1918	82
417	20250304	121100	1187001757	1919	1919	1919	1919	30
418	20250304	121000	1186944187	1920	1920	1920	1920	1831
419	20250304	120900	1183428667	1919	1919	1919	1919	0
420	20250304	120800	1183428667	1919	1919	1919	1915	10183
421	20250304	120700	1163915561	1920	1920	1920	1920	11
422	20250304	120600	1163894441	1920	1921	1921	1920	3944
423	20250304	120500	1156321712	1921	1924	1924	1921	10659
424	20250304	120400	1135830529	1925	1925	1925	1925	2
425	20250304	120300	1135826679	1924	1924	1924	1924	1
426	20250304	120200	1135824755	1923	1924	1924	1923	3274
427	20250304	120100	1129527626	1925	1925	1925	1925	10
428	20250304	120000	1129508376	1925	1928	1928	1924	3271
429	20250304	115900	1123210566	1927	1927	1927	1927	130
430	20250304	115800	1122960056	1927	1929	1929	1927	992
431	20250304	115700	1121047465	1930	1930	1930	1930	20
432	20250304	115600	1121008865	1927	1927	1927	1927	0
433	20250304	115500	1121008865	1927	1927	1927	1927	0
434	20250304	115400	1121008865	1927	1927	1927	1927	0
435	20250304	115300	1121008865	1927	1927	1927	1927	100
436	20250304	115200	1120816165	1933	1933	1933	1933	200
437	20250304	115100	1120429565	1933	1933	1933	1933	0
438	20250304	115000	1120429565	1933	1931	1933	1931	2602
439	20250304	114900	1115404973	1924	1924	1924	1924	0
440	20250304	114800	1115404973	1924	1931	1931	1924	2618
441	20250304	114700	1110363659	1931	1931	1931	1931	29
442	20250304	114600	1110307660	1926	1926	1926	1926	3200
443	20250304	114500	1104144460	1925	1925	1925	1925	0
444	20250304	114400	1104144460	1925	1926	1926	1925	270
445	20250304	114300	1103624695	1925	1925	1925	1925	0
446	20250304	114200	1103624695	1925	1925	1925	1925	0
447	20250304	114100	1103624695	1925	1925	1925	1925	0
448	20250304	114000	1103624695	1925	1925	1925	1925	0
449	20250304	113900	1103624695	1925	1925	1925	1925	14489
450	20250304	113800	1075733370	1924	1924	1924	1924	164
451	20250304	113700	1075417834	1924	1923	1924	1923	74
452	20250304	113600	1075275459	1924	1924	1924	1924	51
453	20250304	113500	1075177335	1923	1922	1923	1922	5518
454	20250304	113400	1064571160	1921	1921	1921	1921	725
455	20250304	113300	1063178435	1921	1921	1921	1921	210
456	20250304	113200	1062775025	1921	1921	1921	1921	132
457	20250304	113100	1062521453	1921	1920	1921	1920	675
458	20250304	113000	1061225278	1920	1920	1920	1920	501
459	20250304	112900	1060263358	1920	1920	1920	1920	0
460	20250304	112800	1060263358	1920	1920	1921	1920	2794
461	20250304	112700	1054898873	1921	1922	1922	1921	237
462	20250304	112600	1054443409	1922	1915	1922	1914	1436
463	20250304	112500	1051693060	1916	1916	1916	1916	0
464	20250304	112400	1051693060	1916	1918	1918	1916	7593
465	20250304	112300	1037129886	1917	1917	1917	1917	4
466	20250304	112200	1037122218	1917	1916	1917	1910	1587
467	20250304	112100	1034086379	1918	1918	1918	1912	17698
468	20250304	112000	1000190176	1919	1923	1923	1919	4361
469	20250304	111900	991813052	1923	1923	1923	1923	1
470	20250304	111800	991811129	1923	1921	1923	1921	801
471	20250304	111700	990272406	1921	1922	1922	1921	3405
472	20250304	111600	983730285	1922	1924	1924	1922	1352
473	20250304	111500	981131378	1925	1925	1925	1925	78
474	20250304	111400	980981228	1925	1922	1925	1922	814
475	20250304	111300	979415098	1922	1926	1930	1922	11797
476	20250304	111200	956713827	1926	1929	1929	1926	8081
477	20250304	111100	941144869	1929	1929	1929	1929	754
478	20250304	111000	939690403	1926	1926	1926	1926	0
479	20250304	110900	939690403	1926	1932	1932	1926	5647
480	20250304	110800	928791274	1931	1935	1935	1931	6077
481	20250304	110700	917043799	1935	1935	1935	1933	184
482	20250304	110600	916687919	1935	1935	1935	1933	137
483	20250304	110500	916422894	1933	1934	1934	1933	1545
484	20250304	110400	913436159	1934	1935	1935	1934	1244
485	20250304	110300	911029185	1935	1936	1939	1935	3210
486	20250304	110200	904814648	1939	1939	1939	1939	89
487	20250304	110100	904642077	1939	1939	1939	1939	150
488	20250304	110000	904351227	1941	1939	1941	1939	2682
489	20250304	105900	899150825	1934	1941	1941	1934	22154
490	20250304	105800	856203274	1940	1941	1941	1940	1016
491	20250304	105700	854232099	1940	1942	1942	1940	13181
492	20250304	105600	828652180	1942	1943	1943	1942	100
493	20250304	105500	828457960	1942	1943	1943	1942	600
494	20250304	105400	827292450	1945	1945	1945	1945	2300
495	20250304	105300	822818950	1943	1944	1944	1943	3558
496	20250304	105200	815904198	1944	1944	1947	1944	1494
497	20250304	105100	812998340	1944	1944	1944	1944	33
498	20250304	105000	812934188	1944	1943	1944	1943	20
499	20250304	104900	812895318	1943	1945	1945	1943	468
500	20250304	104800	811985688	1945	1947	1947	1945	1545
501	20250304	104700	808979541	1947	1947	1947	1947	0
502	20250304	104600	808979541	1947	1947	1947	1947	2
503	20250304	104500	808975647	1947	1947	1947	1947	0
504	20250304	104400	808975647	1947	1947	1947	1947	1415
505	20250304	104300	806220642	1947	1947	1947	1947	156
506	20250304	104200	805916910	1947	1947	1947	1947	901
507	20250304	104100	804162663	1950	1950	1950	1950	150
508	20250304	104000	803870163	1945	1950	1950	1941	975
509	20250304	103900	801975246	1950	1950	1950	1950	1236
510	20250304	103800	799565046	1952	1950	1952	1950	56
511	20250304	103700	799455834	1943	1944	1945	1943	4185
512	20250304	103600	791323972	1943	1949	1949	1943	15247
513	20250304	103500	761660973	1949	1952	1952	1947	12556
514	20250304	103400	737187135	1952	1953	1953	1952	2186
515	20250304	103300	732918378	1953	1958	1958	1952	14957
516	20250304	103200	703676390	1958	1960	1960	1958	648
517	20250304	103100	702406421	1960	1960	1961	1959	999
518	20250304	103000	700448404	1959	1958	1959	1956	1533
519	20250304	102900	697448096	1958	1961	1961	1958	8282
520	20250304	102800	681221264	1962	1965	1965	1962	1526
521	20250304	102700	678224544	1966	1966	1966	1966	70
522	20250304	102600	678086924	1966	1965	1966	1965	282
523	20250304	102500	677532793	1965	1965	1965	1965	40
524	20250304	102400	677454193	1965	1965	1965	1965	0
525	20250304	102300	677454193	1965	1965	1965	1965	0
526	20250304	102200	677454193	1965	1966	1966	1965	1259
527	20250304	102100	674980208	1965	1967	1969	1965	544
528	20250304	102000	673911016	1969	1970	1970	1969	1956
529	20250304	101900	670059469	1974	1969	1974	1967	1002
530	20250304	101800	668084600	1970	1974	1974	1970	1597
531	20250304	101700	664938086	1974	1974	1974	1974	553
532	20250304	101600	663846464	1974	1969	1974	1969	2906
533	20250304	101500	658113604	1969	1962	1969	1962	11
534	20250304	101400	658092015	1962	1964	1969	1962	3035
535	20250304	101300	652134973	1965	1967	1967	1963	3582
536	20250304	101200	645100926	1970	1966	1970	1963	1268
537	20250304	101100	642610909	1970	1970	1970	1970	10
538	20250304	101000	642591209	1964	1964	1964	1964	559
539	20250304	100900	641493333	1964	1965	1965	1964	864
540	20250304	100800	639796274	1965	1970	1970	1965	211
541	20250304	100700	639381645	1970	1965	1970	1963	66
542	20250304	100600	639252055	1966	1969	1969	1966	108
543	20250304	100500	639039712	1968	1966	1968	1966	16
544	20250304	100400	639008252	1963	1963	1963	1963	0
545	20250304	100300	639008252	1963	1967	1967	1963	61
546	20250304	100200	638888269	1967	1965	1967	1959	9900
547	20250304	100100	619464111	1965	1965	1965	1965	163
548	20250304	100000	619143816	1965	1967	1967	1965	2489
549	20250304	095900	614251773	1973	1972	1973	1972	1267
550	20250304	095800	611752448	1972	1972	1972	1972	0
551	20250304	095700	611752448	1972	1972	1972	1972	1
552	20250304	095600	611750476	1966	1966	1966	1966	980
553	20250304	095500	609823796	1965	1965	1965	1965	0
554	20250304	095400	609823796	1965	1965	1965	1965	1
555	20250304	095300	609821831	1973	1973	1973	1973	10
556	20250304	095200	609802101	1965	1965	1965	1965	22
557	20250304	095100	609758871	1965	1966	1966	1965	3366
558	20250304	095000	603143362	1965	1965	1965	1965	1
559	20250304	094900	603141397	1965	1966	1966	1965	2820
560	20250304	094800	597598687	1966	1986	1986	1966	3279
561	20250304	094700	591139005	1986	1976	1986	1976	1806
562	20250304	094600	587570339	1976	1975	1976	1975	507
563	20250304	094500	586568807	1975	1966	1975	1965	2976
564	20250304	094400	580694948	1964	1968	1968	1964	2255
565	20250304	094300	576263767	1976	1967	1976	1967	400
566	20250304	094200	575476840	1967	1964	1967	1964	959
567	20250304	094100	573593164	1964	1964	1964	1964	199
568	20250304	094000	573202328	1964	1964	1967	1963	1434
569	20250304	093900	570386116	1964	1968	1968	1964	1699
570	20250304	093800	567047151	1968	1967	1968	1964	841
571	20250304	093700	565393548	1967	1967	1967	1965	1290
572	20250304	093600	562856518	1967	1965	1967	1965	2303
573	20250304	093500	558328802	1965	1965	1965	1965	98
574	20250304	093400	558136232	1966	1968	1968	1963	603
575	20250304	093300	556951233	1958	1962	1970	1958	3578
576	20250304	093200	549937508	1962	1961	1962	1955	11011
577	20250304	093100	528363492	1962	1962	1970	1961	5291
578	20250304	093000	517980591	1963	1977	1977	1963	8467
579	20250304	092900	501329999	1977	1970	1979	1970	4517
580	20250304	092800	492428539	1970	1970	1978	1969	8833
581	20250304	092700	475027311	1970	1973	1973	1970	3060
582	20250304	092600	468999051	1970	1980	1980	1970	35458
583	20250304	092500	399009404	1980	1979	1980	1978	387
584	20250304	092400	398243670	1979	1983	1990	1979	10008
585	20250304	092300	378408363	1982	1988	1988	1982	6065
586	20250304	092200	366367085	1988	1989	1989	1987	1662
587	20250304	092100	363062929	1988	1997	1997	1987	8514
588	20250304	092000	346114154	1998	1998	1998	1998	2
589	20250304	091900	346110158	2000	1995	2000	1995	1330
590	20250304	091800	343456803	1991	1991	1991	1991	4036
591	20250304	091700	335421127	1991	1991	1991	1991	1549
592	20250304	091600	332337068	1991	2000	2000	1991	1141
593	20250304	091500	330063875	2000	1986	2000	1986	1141
594	20250304	091400	327794944	1986	1995	2010	1984	4267
595	20250304	091300	319315559	2015	2000	2020	2000	2248
596	20250304	091200	314803624	1986	2010	2010	1985	5372
597	20250304	091100	304071470	2020	2025	2025	2010	615
598	20250304	091000	302835295	2010	1991	2010	1987	7723
599	20250304	090900	287376412	1998	1985	1998	1985	1979
600	20250304	090800	283443508	1989	1986	1991	1983	14357
601	20250304	090700	254891677	1983	1983	1989	1983	1599
602	20250304	090600	251720058	1983	1990	1990	1970	4258
603	20250304	090500	243291961	1990	1978	1990	1978	6993
604	20250304	090400	229427589	1976	1991	1991	1961	28366
605	20250304	090300	173439884	1998	1997	2005	1986	20830
606	20250304	090200	131905037	1991	2010	2045	1991	18297
607	20250304	090100	95274250	2045	2015	2045	2015	33519
608	20250304	090000	27481560	2010	2005	2060	2005	12397