KissMeData/032820/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	191700	5476128618	1955	1955	1955	1955	38161
3	20250319	191600	5476128618	1955	1955	1955	1955	0
4	20250319	191500	5476128618	1955	1955	1955	1955	0
5	20250319	191400	5476128618	1955	1955	1955	1955	0
6	20250319	191300	5476128618	1955	1955	1955	1955	0
7	20250319	191200	5476128618	1955	1955	1955	1955	0
8	20250319	191100	5476128618	1955	1955	1955	1955	0
9	20250319	191000	5476128618	1955	1955	1955	1955	0
10	20250319	190900	5476128618	1955	1955	1955	1955	0
11	20250319	190800	5476128618	1955	1955	1955	1955	0
12	20250319	190700	5476128618	1955	1955	1955	1955	0
13	20250319	190600	5476128618	1955	1955	1955	1955	0
14	20250319	190500	5476128618	1955	1955	1955	1955	0
15	20250319	190400	5476128618	1955	1955	1955	1955	0
16	20250319	190300	5476128618	1955	1955	1955	1955	0
17	20250319	190200	5476128618	1955	1955	1955	1955	0
18	20250319	190100	5476128618	1955	1955	1955	1955	0
19	20250319	190000	5476128618	1955	1955	1955	1955	0
20	20250319	185900	5476128618	1955	1955	1955	1955	0
21	20250319	185800	5476128618	1955	1955	1955	1955	0
22	20250319	185700	5476128618	1955	1955	1955	1955	0
23	20250319	185600	5476128618	1955	1955	1955	1955	0
24	20250319	185500	5476128618	1955	1955	1955	1955	0
25	20250319	185400	5476128618	1955	1955	1955	1955	0
26	20250319	185300	5476128618	1955	1955	1955	1955	0
27	20250319	185200	5476128618	1955	1955	1955	1955	0
28	20250319	185100	5476128618	1955	1955	1955	1955	0
29	20250319	185000	5476128618	1955	1955	1955	1955	0
30	20250319	184900	5476128618	1955	1955	1955	1955	0
31	20250319	184800	5476128618	1955	1955	1955	1955	0
32	20250319	184700	5476128618	1955	1955	1955	1955	38161
33	20250319	184600	5476128618	1955	1955	1955	1955	0
34	20250319	184500	5476128618	1955	1955	1955	1955	0
35	20250319	184400	5476128618	1955	1955	1955	1955	0
36	20250319	184300	5476128618	1955	1955	1955	1955	0
37	20250319	184200	5476128618	1955	1955	1955	1955	0
38	20250319	184100	5476128618	1955	1955	1955	1955	0
39	20250319	184000	5476128618	1955	1955	1955	1955	0
40	20250319	183900	5476128618	1955	1955	1955	1955	0
41	20250319	183800	5476128618	1955	1955	1955	1955	0
42	20250319	183700	5476128618	1955	1955	1955	1955	0
43	20250319	183600	5476128618	1955	1955	1955	1955	0
44	20250319	183500	5476128618	1955	1955	1955	1955	0
45	20250319	183400	5476128618	1955	1955	1955	1955	0
46	20250319	183300	5476128618	1955	1955	1955	1955	0
47	20250319	183200	5476128618	1955	1955	1955	1955	0
48	20250319	183100	5476128618	1955	1955	1955	1955	0
49	20250319	183000	5476128618	1955	1955	1955	1955	0
50	20250319	182900	5476128618	1955	1955	1955	1955	0
51	20250319	182800	5476128618	1955	1955	1955	1955	0
52	20250319	182700	5476128618	1955	1955	1955	1955	0
53	20250319	182600	5476128618	1955	1955	1955	1955	0
54	20250319	182500	5476128618	1955	1955	1955	1955	0
55	20250319	182400	5476128618	1955	1955	1955	1955	0
56	20250319	182300	5476128618	1955	1955	1955	1955	0
57	20250319	182200	5476128618	1955	1955	1955	1955	0
58	20250319	182100	5476128618	1955	1955	1955	1955	0
59	20250319	182000	5476128618	1955	1955	1955	1955	0
60	20250319	181900	5476128618	1955	1955	1955	1955	0
61	20250319	181800	5476128618	1955	1955	1955	1955	0
62	20250319	181700	5476128618	1955	1955	1955	1955	38161
63	20250319	181600	5476128618	1955	1955	1955	1955	0
64	20250319	181500	5476128618	1955	1955	1955	1955	0
65	20250319	181400	5476128618	1955	1955	1955	1955	0
66	20250319	181300	5476128618	1955	1955	1955	1955	0
67	20250319	181200	5476128618	1955	1955	1955	1955	0
68	20250319	181100	5476128618	1955	1955	1955	1955	0
69	20250319	181000	5476128618	1955	1955	1955	1955	0
70	20250319	180900	5476128618	1955	1955	1955	1955	0
71	20250319	180800	5476128618	1955	1955	1955	1955	0
72	20250319	180700	5476128618	1955	1955	1955	1955	0
73	20250319	180600	5476128618	1955	1955	1955	1955	0
74	20250319	180500	5476128618	1955	1955	1955	1955	0
75	20250319	180400	5476128618	1955	1955	1955	1955	0
76	20250319	180300	5476128618	1955	1955	1955	1955	0
77	20250319	180200	5476128618	1955	1955	1955	1955	0
78	20250319	180100	5476128618	1955	1955	1955	1955	0
79	20250319	180000	5476128618	1955	1955	1955	1955	0
80	20250319	175900	5476128618	1955	1955	1955	1955	0
81	20250319	175800	5476128618	1955	1955	1955	1955	0
82	20250319	175700	5476128618	1955	1955	1955	1955	0
83	20250319	175600	5476128618	1955	1955	1955	1955	0
84	20250319	175500	5476128618	1955	1955	1955	1955	0
85	20250319	175400	5476128618	1955	1955	1955	1955	0
86	20250319	175300	5476128618	1955	1955	1955	1955	0
87	20250319	175200	5476128618	1955	1955	1955	1955	0
88	20250319	175100	5476128618	1955	1955	1955	1955	0
89	20250319	175000	5476128618	1955	1955	1955	1955	0
90	20250319	174900	5476128618	1955	1955	1955	1955	0
91	20250319	174800	5476128618	1955	1955	1955	1955	0
92	20250319	174700	5476128618	1955	1955	1955	1955	38161
93	20250319	174600	5476128618	1955	1955	1955	1955	0
94	20250319	174500	5476128618	1955	1955	1955	1955	0
95	20250319	174400	5476128618	1955	1955	1955	1955	0
96	20250319	174300	5476128618	1955	1955	1955	1955	0
97	20250319	174200	5476128618	1955	1955	1955	1955	0
98	20250319	174100	5476128618	1955	1955	1955	1955	0
99	20250319	174000	5476128618	1955	1955	1955	1955	0
100	20250319	173900	5476128618	1955	1955	1955	1955	0
101	20250319	173800	5476128618	1955	1955	1955	1955	0
102	20250319	173700	5476128618	1955	1955	1955	1955	0
103	20250319	173600	5476128618	1955	1955	1955	1955	0
104	20250319	173500	5476128618	1955	1955	1955	1955	0
105	20250319	173400	5476128618	1955	1955	1955	1955	0
106	20250319	173300	5476128618	1955	1955	1955	1955	0
107	20250319	173200	5476128618	1955	1955	1955	1955	0
108	20250319	173100	5476128618	1955	1955	1955	1955	0
109	20250319	173000	5476128618	1955	1955	1955	1955	0
110	20250319	172900	5476128618	1955	1955	1955	1955	0
111	20250319	172800	5476128618	1955	1955	1955	1955	0
112	20250319	172700	5476128618	1955	1955	1955	1955	0
113	20250319	172600	5476128618	1955	1955	1955	1955	0
114	20250319	172500	5476128618	1955	1955	1955	1955	0
115	20250319	172400	5476128618	1955	1955	1955	1955	0
116	20250319	172300	5476128618	1955	1955	1955	1955	0
117	20250319	172200	5476128618	1955	1955	1955	1955	0
118	20250319	172100	5476128618	1955	1955	1955	1955	0
119	20250319	172000	5476128618	1955	1955	1955	1955	0
120	20250319	171900	5476128618	1955	1955	1955	1955	0
121	20250319	171800	5476128618	1955	1955	1955	1955	0
122	20250319	171700	5476128618	1955	1955	1955	1955	38161
123	20250319	171600	5476128618	1955	1955	1955	1955	0
124	20250319	171500	5476128618	1955	1955	1955	1955	0
125	20250319	171400	5476128618	1955	1955	1955	1955	0
126	20250319	171300	5476128618	1955	1955	1955	1955	0
127	20250319	171200	5476128618	1955	1955	1955	1955	0
128	20250319	171100	5476128618	1955	1955	1955	1955	0
129	20250319	171000	5476128618	1955	1955	1955	1955	0
130	20250319	170900	5476128618	1955	1955	1955	1955	0
131	20250319	170800	5476128618	1955	1955	1955	1955	0
132	20250319	170700	5476128618	1955	1955	1955	1955	0
133	20250319	170600	5476128618	1955	1955	1955	1955	0
134	20250319	170500	5476128618	1955	1955	1955	1955	0
135	20250319	170400	5476128618	1955	1955	1955	1955	0
136	20250319	170300	5476128618	1955	1955	1955	1955	0
137	20250319	170200	5476128618	1955	1955	1955	1955	0
138	20250319	170100	5476128618	1955	1955	1955	1955	0
139	20250319	170000	5476128618	1955	1955	1955	1955	0
140	20250319	165900	5476128618	1955	1955	1955	1955	0
141	20250319	165800	5476128618	1955	1955	1955	1955	0
142	20250319	165700	5476128618	1955	1955	1955	1955	0
143	20250319	165600	5476128618	1955	1955	1955	1955	0
144	20250319	165500	5476128618	1955	1955	1955	1955	0
145	20250319	165400	5476128618	1955	1955	1955	1955	0
146	20250319	165300	5476128618	1955	1955	1955	1955	0
147	20250319	165200	5476128618	1955	1955	1955	1955	0
148	20250319	165100	5476128618	1955	1955	1955	1955	0
149	20250319	165000	5476128618	1955	1955	1955	1955	0
150	20250319	164900	5476128618	1955	1955	1955	1955	0
151	20250319	164800	5476128618	1955	1955	1955	1955	0
152	20250319	164700	5476128618	1955	1955	1955	1955	38161
153	20250319	164600	5476128618	1955	1955	1955	1955	0
154	20250319	164500	5476128618	1955	1955	1955	1955	0
155	20250319	164400	5476128618	1955	1955	1955	1955	0
156	20250319	164300	5476128618	1955	1955	1955	1955	0
157	20250319	164200	5476128618	1955	1955	1955	1955	0
158	20250319	164100	5476128618	1955	1955	1955	1955	0
159	20250319	164000	5476128618	1955	1955	1955	1955	0
160	20250319	163900	5476128618	1955	1955	1955	1955	0
161	20250319	163800	5476128618	1955	1955	1955	1955	0
162	20250319	163700	5476128618	1955	1955	1955	1955	0
163	20250319	163600	5476128618	1955	1955	1955	1955	0
164	20250319	163500	5476128618	1955	1955	1955	1955	0
165	20250319	163400	5476128618	1955	1955	1955	1955	0
166	20250319	163300	5476128618	1955	1955	1955	1955	0
167	20250319	163200	5476128618	1955	1955	1955	1955	0
168	20250319	163100	5476128618	1955	1955	1955	1955	0
169	20250319	163000	5476128618	1955	1955	1955	1955	0
170	20250319	162900	5476128618	1955	1955	1955	1955	0
171	20250319	162800	5476128618	1955	1955	1955	1955	0
172	20250319	162700	5476128618	1955	1955	1955	1955	0
173	20250319	162600	5476128618	1955	1955	1955	1955	0
174	20250319	162500	5476128618	1955	1955	1955	1955	0
175	20250319	162400	5476128618	1955	1955	1955	1955	0
176	20250319	162300	5476128618	1955	1955	1955	1955	0
177	20250319	162200	5476128618	1955	1955	1955	1955	0
178	20250319	162100	5476128618	1955	1955	1955	1955	0
179	20250319	162000	5476128618	1955	1955	1955	1955	0
180	20250319	161900	5476128618	1955	1955	1955	1955	0
181	20250319	161800	5476128618	1955	1955	1955	1955	0
182	20250319	161700	5476128618	1955	1955	1955	1955	38161
183	20250319	161600	5476128618	1955	1955	1955	1955	0
184	20250319	161500	5476128618	1955	1955	1955	1955	0
185	20250319	161400	5476128618	1955	1955	1955	1955	0
186	20250319	161300	5476128618	1955	1955	1955	1955	0
187	20250319	161200	5476128618	1955	1955	1955	1955	0
188	20250319	161100	5476128618	1955	1955	1955	1955	0
189	20250319	161000	5476128618	1955	1955	1955	1955	0
190	20250319	160900	5476128618	1955	1955	1955	1955	0
191	20250319	160800	5476128618	1955	1955	1955	1955	0
192	20250319	160700	5476128618	1955	1955	1955	1955	0
193	20250319	160600	5476128618	1955	1955	1955	1955	0
194	20250319	160500	5476128618	1955	1955	1955	1955	0
195	20250319	160400	5476128618	1955	1955	1955	1955	0
196	20250319	160300	5476128618	1955	1955	1955	1955	0
197	20250319	160200	5476128618	1955	1955	1955	1955	0
198	20250319	160100	5476128618	1955	1955	1955	1955	0
199	20250319	160000	5476128618	1955	1955	1955	1955	0
200	20250319	155900	5476128618	1955	1955	1955	1955	0
201	20250319	155800	5476128618	1955	1955	1955	1955	0
202	20250319	155700	5476128618	1955	1955	1955	1955	0
203	20250319	155600	5476128618	1955	1955	1955	1955	0
204	20250319	155500	5476128618	1955	1955	1955	1955	0
205	20250319	155400	5476128618	1955	1955	1955	1955	0
206	20250319	155300	5476128618	1955	1955	1955	1955	0
207	20250319	155200	5476128618	1955	1955	1955	1955	0
208	20250319	155100	5476128618	1955	1955	1955	1955	0
209	20250319	155000	5476128618	1955	1955	1955	1955	0
210	20250319	154900	5476128618	1955	1955	1955	1955	0
211	20250319	154800	5476128618	1955	1955	1955	1955	0
212	20250319	154700	5476128618	1955	1955	1955	1955	38161
213	20250319	154600	5476128618	1955	1955	1955	1955	0
214	20250319	154500	5476128618	1955	1955	1955	1955	0
215	20250319	154400	5476128618	1955	1955	1955	1955	0
216	20250319	154300	5476128618	1955	1955	1955	1955	0
217	20250319	154200	5476128618	1955	1955	1955	1955	0
218	20250319	154100	5476128618	1955	1955	1955	1955	0
219	20250319	154000	5476128618	1955	1955	1955	1955	0
220	20250319	153900	5476128618	1955	1955	1955	1955	0
221	20250319	153800	5476128618	1955	1955	1955	1955	0
222	20250319	153700	5476128618	1955	1955	1955	1955	0
223	20250319	153600	5476128618	1955	1955	1955	1955	0
224	20250319	153500	5476128618	1955	1955	1955	1955	0
225	20250319	153400	5476128618	1955	1955	1955	1955	0
226	20250319	153300	5476128618	1955	1955	1955	1955	0
227	20250319	153200	5476128618	1955	1955	1955	1955	0
228	20250319	153100	5476128618	1955	1955	1955	1955	0
229	20250319	153000	5476128618	1955	1955	1955	1955	38161
230	20250319	152900	5401523863	1955	1955	1955	1955	0
231	20250319	152800	5401523863	1955	1955	1955	1955	0
232	20250319	152700	5401523863	1955	1955	1955	1955	0
233	20250319	152600	5401523863	1955	1955	1955	1955	0
234	20250319	152500	5401523863	1955	1955	1955	1955	0
235	20250319	152400	5401523863	1955	1955	1955	1955	0
236	20250319	152300	5401523863	1955	1955	1955	1955	0
237	20250319	152200	5401523863	1955	1955	1955	1955	0
238	20250319	152100	5401523863	1955	1955	1955	1955	0
239	20250319	152000	5401523863	1955	1955	1955	1955	0
240	20250319	151900	5401523863	1955	1956	1958	1954	3743
241	20250319	151800	5394203573	1956	1955	1956	1954	7837
242	20250319	151700	5378882550	1954	1956	1956	1953	2049
243	20250319	151600	5374878821	1956	1956	1956	1953	6507
244	20250319	151500	5362168851	1956	1955	1956	1954	4203
245	20250319	151400	5353951529	1954	1954	1955	1954	1301
246	20250319	151300	5351408372	1954	1955	1955	1952	22910
247	20250319	151200	5306686131	1955	1955	1956	1952	15154
248	20250319	151100	5277085721	1956	1956	1959	1954	6741
249	20250319	151000	5263906012	1956	1956	1956	1956	1409
250	20250319	150900	5261150008	1959	1959	1959	1955	11621
251	20250319	150800	5238416440	1960	1959	1960	1958	7496
252	20250319	150700	5223728179	1958	1959	1959	1958	1142
253	20250319	150600	5221491193	1960	1959	1960	1959	733
254	20250319	150500	5220055059	1959	1958	1959	1958	1124
255	20250319	150400	5217853635	1958	1956	1958	1955	11995
256	20250319	150300	5194388403	1956	1956	1956	1955	3019
257	20250319	150200	5188485684	1955	1956	1956	1955	447
258	20250319	150100	5187611551	1956	1956	1956	1955	2068
259	20250319	150000	5183566544	1956	1957	1957	1956	3044
260	20250319	145900	5177612296	1956	1954	1956	1954	1331
261	20250319	145800	5175009256	1954	1954	1956	1954	2393
262	20250319	145700	5170333324	1954	1953	1954	1953	167
263	20250319	145600	5170007152	1956	1953	1956	1953	503
264	20250319	145500	5169024790	1953	1953	1954	1953	4925
265	20250319	145400	5159406264	1953	1955	1956	1953	1576
266	20250319	145300	5156328225	1953	1955	1955	1953	2911
267	20250319	145200	5150641140	1956	1955	1956	1955	118
268	20250319	145100	5150410389	1954	1954	1954	1952	12765
269	20250319	145000	5125481979	1954	1955	1955	1954	4125
270	20250319	144900	5117421728	1954	1956	1956	1954	2113
271	20250319	144800	5113292804	1953	1954	1954	1953	3079
272	20250319	144700	5107278420	1954	1956	1956	1954	505
273	20250319	144600	5106290648	1953	1956	1956	1953	8325
274	20250319	144500	5090027807	1956	1956	1957	1955	17536
275	20250319	144400	5055738333	1956	1959	1959	1956	5005
276	20250319	144300	5045942258	1958	1958	1958	1958	7461
277	20250319	144200	5031333620	1959	1958	1959	1957	8130
278	20250319	144100	5015416872	1958	1958	1958	1958	412
279	20250319	144000	5014610176	1958	1960	1960	1958	16870
280	20250319	143900	4981550052	1960	1960	1960	1960	1048
281	20250319	143800	4979495972	1960	1961	1961	1960	1189
282	20250319	143700	4977165316	1962	1963	1963	1962	11990
283	20250319	143600	4953640526	1963	1962	1963	1961	2084
284	20250319	143500	4949551712	1961	1961	1962	1960	10919
285	20250319	143400	4928140227	1961	1961	1961	1961	1480
286	20250319	143300	4925237947	1961	1961	1961	1961	502
287	20250319	143200	4924253525	1961	1961	1961	1959	2998
288	20250319	143100	4918376286	1961	1962	1962	1961	170
289	20250319	143000	4918042896	1962	1959	1962	1959	5866
290	20250319	142900	4906541568	1962	1958	1962	1958	118
291	20250319	142800	4906310091	1963	1963	1963	1963	15
292	20250319	142700	4906280646	1963	1963	1963	1963	609
293	20250319	142600	4905085179	1963	1961	1963	1958	2319
294	20250319	142500	4900541062	1962	1960	1963	1957	3621
295	20250319	142400	4893445782	1963	1960	1963	1960	1955
296	20250319	142300	4889610217	1960	1960	1962	1960	6277
297	20250319	142200	4877306044	1960	1959	1960	1958	12776
298	20250319	142100	4852271599	1958	1958	1958	1958	3692
299	20250319	142000	4845042663	1958	1957	1958	1954	5446
300	20250319	141900	4834383341	1958	1957	1958	1957	8261
301	20250319	141800	4818209405	1957	1955	1957	1955	2616
302	20250319	141700	4813092746	1955	1956	1956	1955	441
303	20250319	141600	4812230546	1954	1954	1956	1954	3342
304	20250319	141500	4805697684	1954	1954	1954	1954	2638
305	20250319	141400	4800543032	1955	1954	1955	1954	5045
306	20250319	141300	4790682093	1954	1954	1954	1954	108
307	20250319	141200	4790471061	1954	1954	1954	1954	919
308	20250319	141100	4788675335	1955	1954	1955	1953	4724
309	20250319	141000	4779443861	1954	1953	1954	1952	3145
310	20250319	140900	4773302807	1954	1953	1954	1953	1373
311	20250319	140800	4770620373	1953	1953	1953	1953	234
312	20250319	140700	4770163371	1953	1953	1953	1953	396
313	20250319	140600	4769389983	1953	1952	1954	1952	3080
314	20250319	140500	4763374706	1952	1953	1954	1952	6428
315	20250319	140400	4750826957	1953	1953	1954	1953	5532
316	20250319	140300	4740022721	1954	1954	1954	1954	144
317	20250319	140200	4739741345	1954	1954	1954	1954	256
318	20250319	140100	4739241121	1954	1954	1954	1953	9697
319	20250319	140000	4720302751	1954	1953	1954	1953	3623
320	20250319	135900	4713226007	1954	1954	1954	1953	481
321	20250319	135800	4712286537	1954	1955	1955	1954	37
322	20250319	135700	4712214238	1955	1954	1955	1954	183
323	20250319	135600	4711856655	1954	1954	1954	1954	550
324	20250319	135500	4710781955	1954	1954	1954	1954	2986
325	20250319	135400	4704947311	1954	1954	1954	1954	2327
326	20250319	135300	4700400353	1953	1953	1954	1952	2697
327	20250319	135200	4695133719	1954	1954	1954	1954	116
328	20250319	135100	4694907055	1954	1953	1954	1953	67
329	20250319	135000	4694776186	1952	1954	1954	1952	4088
330	20250319	134900	4686794875	1955	1955	1955	1955	421
331	20250319	134800	4685971820	1955	1954	1955	1954	4249
332	20250319	134700	4677668956	1954	1952	1954	1952	9224
333	20250319	134600	4659654569	1952	1952	1952	1952	560
334	20250319	134500	4658561449	1952	1952	1952	1952	2588
335	20250319	134400	4653509673	1952	1952	1953	1952	8369
336	20250319	134300	4637168645	1952	1952	1953	1952	5220
337	20250319	134200	4626979175	1952	1953	1953	1952	41
338	20250319	134100	4626899121	1953	1953	1953	1952	4537
339	20250319	134000	4618039760	1953	1952	1953	1952	3089
340	20250319	133900	4612009532	1953	1954	1954	1953	3662
341	20250319	133800	4604857495	1954	1954	1954	1954	1066
342	20250319	133700	4602774531	1954	1954	1954	1954	519
343	20250319	133600	4601760405	1953	1953	1953	1953	669
344	20250319	133500	4600453848	1954	1953	1954	1953	12824
345	20250319	133400	4575408574	1954	1955	1955	1953	243
346	20250319	133300	4574933905	1957	1957	1957	1957	2903
347	20250319	133200	4569252734	1952	1952	1953	1951	5411
348	20250319	133100	4558691901	1952	1954	1954	1951	31439
349	20250319	133000	4497288661	1954	1956	1957	1954	14653
350	20250319	132900	4468642687	1956	1956	1956	1956	3004
351	20250319	132800	4462766863	1956	1957	1957	1956	32582
352	20250319	132700	4399018141	1958	1958	1958	1958	20
353	20250319	132600	4398978981	1958	1957	1958	1957	670
354	20250319	132500	4397667771	1957	1957	1957	1956	5257
355	20250319	132400	4387383760	1957	1957	1957	1957	1868
356	20250319	132300	4383728084	1958	1958	1958	1958	70
357	20250319	132200	4383591024	1958	1958	1958	1958	19
358	20250319	132100	4383553822	1957	1958	1958	1957	300
359	20250319	132000	4382966704	1957	1957	1957	1956	5393
360	20250319	131900	4372417070	1957	1957	1957	1956	3105
361	20250319	131800	4366341585	1957	1958	1958	1956	881
362	20250319	131700	4364617799	1956	1957	1957	1956	8222
363	20250319	131600	4348527352	1957	1959	1959	1956	9326
364	20250319	131500	4330272591	1959	1961	1961	1959	18555
365	20250319	131400	4293912143	1962	1962	1962	1962	17
366	20250319	131300	4293878789	1962	1962	1962	1962	364
367	20250319	131200	4293164621	1962	1964	1964	1961	292
368	20250319	131100	4292591422	1964	1964	1964	1964	50
369	20250319	131000	4292493222	1961	1963	1963	1961	4258
370	20250319	130900	4284140147	1963	1964	1964	1963	107
371	20250319	130800	4283930085	1964	1962	1964	1962	1563
372	20250319	130700	4280863106	1961	1961	1961	1961	1289
373	20250319	130600	4278335377	1960	1960	1961	1960	8433
374	20250319	130500	4261806480	1960	1960	1960	1960	4865
375	20250319	130400	4252271080	1959	1959	1959	1959	2000
376	20250319	130300	4248353080	1960	1960	1960	1960	2000
377	20250319	130200	4244433080	1960	1961	1962	1960	2285
378	20250319	130100	4239952102	1960	1960	1960	1960	2176
379	20250319	130000	4235687142	1959	1959	1960	1958	3555
380	20250319	125900	4228724551	1959	1959	1959	1959	520
381	20250319	125800	4227705871	1959	1959	1959	1959	1699
382	20250319	125700	4224377530	1959	1959	1959	1959	1313
383	20250319	125600	4221805363	1959	1959	1959	1959	1
384	20250319	125500	4221803404	1958	1958	1960	1958	2653
385	20250319	125400	4216608826	1958	1960	1960	1958	2152
386	20250319	125300	4212393177	1960	1959	1960	1959	2000
387	20250319	125200	4208474119	1959	1959	1959	1959	886
388	20250319	125100	4206738445	1960	1958	1960	1958	762
389	20250319	125000	4205246347	1958	1959	1959	1958	3098
390	20250319	124900	4199178761	1960	1960	1960	1960	996
391	20250319	124800	4197226601	1960	1960	1961	1960	6671
392	20250319	124700	4184150691	1960	1961	1961	1960	422
393	20250319	124600	4183323153	1961	1960	1961	1960	1782
394	20250319	124500	4179829051	1959	1960	1960	1959	2588
395	20250319	124400	4174756656	1961	1959	1961	1959	8020
396	20250319	124300	4159037976	1959	1959	1959	1959	4396
397	20250319	124200	4150426212	1959	1959	1959	1959	324
398	20250319	124100	4149791496	1959	1958	1959	1958	17
399	20250319	124000	4149758203	1959	1958	1959	1958	5082
400	20250319	123900	4139807642	1958	1958	1958	1958	0
401	20250319	123800	4139807642	1958	1958	1958	1958	0
402	20250319	123700	4139807642	1958	1960	1960	1958	2365
403	20250319	123600	4135174799	1960	1960	1960	1959	1076
404	20250319	123500	4133065893	1960	1959	1960	1959	3667
405	20250319	123400	4125881161	1959	1960	1960	1959	4640
406	20250319	123300	4116790401	1960	1960	1961	1960	409
407	20250319	123200	4115988754	1960	1960	1960	1959	2149
408	20250319	123100	4111777713	1960	1960	1960	1960	1
409	20250319	123000	4111775753	1959	1960	1961	1959	6639
410	20250319	122900	4098767873	1961	1961	1961	1961	28
411	20250319	122800	4098712965	1960	1960	1960	1960	2200
412	20250319	122700	4094400965	1960	1960	1960	1960	3703
413	20250319	122600	4087143085	1962	1960	1962	1960	1902
414	20250319	122500	4083415161	1960	1961	1961	1960	3117
415	20250319	122400	4077303334	1961	1961	1961	1961	862
416	20250319	122300	4075612952	1961	1961	1962	1961	755
417	20250319	122200	4074132148	1961	1960	1961	1960	1781
418	20250319	122100	4070640639	1960	1960	1960	1960	1350
419	20250319	122000	4067994639	1960	1959	1960	1959	7532
420	20250319	121900	4053235151	1959	1959	1959	1959	0
421	20250319	121800	4053235151	1959	1958	1959	1958	2850
422	20250319	121700	4047654753	1958	1958	1958	1958	400
423	20250319	121600	4046871553	1957	1957	1957	1957	100
424	20250319	121500	4046675853	1957	1960	1960	1957	2635
425	20250319	121400	4041517685	1961	1961	1961	1961	6918
426	20250319	121300	4027951487	1962	1960	1962	1960	4586
427	20250319	121200	4018959837	1960	1960	1961	1960	991
428	20250319	121100	4017016788	1960	1959	1960	1959	2495
429	20250319	121000	4012127068	1959	1959	1959	1959	3860
430	20250319	120900	4004565328	1960	1960	1960	1960	148
431	20250319	120800	4004275248	1960	1959	1960	1959	1435
432	20250319	120700	4001463828	1959	1958	1959	1958	15
433	20250319	120600	4001434445	1957	1958	1959	1957	1455
434	20250319	120500	3998584332	1957	1957	1958	1957	2651
435	20250319	120400	3993396304	1957	1958	1958	1957	203
436	20250319	120300	3992998833	1957	1958	1958	1957	890
437	20250319	120200	3991257053	1957	1957	1958	1957	311
438	20250319	120100	3990648326	1957	1957	1957	1957	3764
439	20250319	120000	3983282178	1957	1958	1958	1957	2605
440	20250319	115900	3978184019	1958	1958	1958	1958	1059
441	20250319	115800	3976110497	1958	1958	1958	1958	1593
442	20250319	115700	3972991403	1958	1958	1958	1957	481
443	20250319	115600	3972049955	1957	1958	1958	1957	1049
444	20250319	115500	3969997013	1958	1958	1958	1958	6556
445	20250319	115400	3957160365	1959	1958	1959	1958	5765
446	20250319	115300	3945872470	1959	1959	1959	1959	121
447	20250319	115200	3945635431	1959	1959	1959	1959	264
448	20250319	115100	3945118255	1959	1960	1960	1959	2258
449	20250319	115000	3940694775	1959	1960	1960	1959	6064
450	20250319	114900	3928812559	1962	1962	1962	1962	210
451	20250319	114800	3928400539	1962	1963	1963	1962	200
452	20250319	114700	3928008039	1963	1962	1963	1961	1581
453	20250319	114600	3924906970	1962	1962	1962	1962	1519
454	20250319	114500	3921926692	1962	1961	1962	1959	3098
455	20250319	114400	3915854110	1962	1961	1962	1961	618
456	20250319	114300	3914641721	1962	1961	1962	1961	355
457	20250319	114200	3913945562	1961	1961	1961	1961	115
458	20250319	114100	3913720047	1962	1962	1962	1962	223
459	20250319	114000	3913282521	1963	1962	1963	1960	2590
460	20250319	113900	3908203603	1963	1962	1963	1961	263
461	20250319	113800	3907687641	1962	1962	1962	1962	685
462	20250319	113700	3906343671	1962	1959	1962	1959	148
463	20250319	113600	3906053445	1962	1960	1962	1957	7948
464	20250319	113500	3890476396	1960	1959	1960	1957	2795
465	20250319	113400	3885005062	1960	1959	1960	1958	4359
466	20250319	113300	3876461595	1960	1959	1960	1958	3161
467	20250319	113200	3870269355	1958	1958	1958	1957	5912
468	20250319	113100	3858693719	1959	1959	1959	1959	5
469	20250319	113000	3858683924	1958	1957	1958	1957	8860
470	20250319	112900	3841338632	1958	1958	1958	1958	121
471	20250319	112800	3841101714	1958	1958	1958	1957	2232
472	20250319	112700	3836733459	1958	1959	1959	1958	14197
473	20250319	112600	3808935632	1958	1959	1959	1958	1110
474	20250319	112500	3806761252	1959	1959	1959	1958	2636
475	20250319	112400	3801597349	1960	1959	1960	1959	1945
476	20250319	112300	3797787089	1959	1959	1959	1959	1283
477	20250319	112200	3795273692	1960	1960	1960	1960	229
478	20250319	112100	3794824852	1960	1960	1960	1959	68
479	20250319	112000	3794691610	1960	1959	1960	1959	2836
480	20250319	111900	3789135684	1960	1962	1962	1960	2109
481	20250319	111800	3785000894	1962	1962	1963	1960	1847
482	20250319	111700	3781375542	1959	1959	1959	1959	572
483	20250319	111600	3780254994	1959	1959	1963	1959	662
484	20250319	111500	3778958032	1959	1960	1960	1959	4279
485	20250319	111400	3770573175	1960	1959	1960	1959	2794
486	20250319	111300	3765099005	1959	1963	1963	1959	20608
487	20250319	111200	3724690232	1963	1965	1965	1963	12383
488	20250319	111100	3700370661	1964	1964	1965	1964	5709
489	20250319	111000	3689157185	1964	1966	1968	1964	4825
490	20250319	110900	3679680215	1968	1968	1968	1968	13
491	20250319	110800	3679654631	1968	1965	1968	1965	15450
492	20250319	110700	3649293869	1966	1967	1967	1965	2186
493	20250319	110600	3644996261	1966	1965	1967	1965	2544
494	20250319	110500	3639994678	1967	1966	1968	1965	8790
495	20250319	110400	3622716103	1967	1965	1968	1965	13847
496	20250319	110300	3595502641	1967	1967	1967	1966	1626
497	20250319	110200	3592305517	1968	1967	1968	1967	39
498	20250319	110100	3592228766	1967	1967	1967	1967	1235
499	20250319	110000	3589799521	1967	1966	1967	1966	2635
500	20250319	105900	3584619066	1967	1967	1968	1967	3152
501	20250319	105800	3578416541	1967	1968	1968	1967	1892
502	20250319	105700	3574693545	1968	1967	1968	1967	3089
503	20250319	105600	3568617481	1967	1967	1967	1967	701
504	20250319	105500	3567238614	1967	1967	1967	1966	4395
505	20250319	105400	3558597808	1967	1968	1968	1967	2123
506	20250319	105300	3554420845	1968	1967	1969	1967	2358
507	20250319	105200	3549780651	1969	1969	1969	1967	3032
508	20250319	105100	3543816685	1968	1969	1969	1968	1114
509	20250319	105000	3541624328	1967	1966	1967	1966	11165
510	20250319	104900	3519665832	1966	1967	1968	1966	15524
511	20250319	104800	3489141096	1967	1968	1968	1967	10983
512	20250319	104700	3467534304	1969	1970	1971	1969	11137
513	20250319	104600	3445600909	1970	1969	1970	1969	2024
514	20250319	104500	3441613679	1970	1970	1972	1969	11714
515	20250319	104400	3418544528	1970	1970	1972	1970	13899
516	20250319	104300	3391159193	1971	1972	1972	1970	9374
517	20250319	104200	3372683432	1972	1972	1972	1972	692
518	20250319	104100	3371318808	1971	1972	1972	1971	1026
519	20250319	104000	3369296559	1971	1973	1973	1970	27922
520	20250319	103900	3314252563	1972	1976	1976	1972	2796
521	20250319	103800	3308734807	1976	1976	1976	1976	138
522	20250319	103700	3308462119	1976	1977	1977	1976	50
523	20250319	103600	3308363318	1973	1977	1978	1972	12390
524	20250319	103500	3283905535	1974	1973	1977	1972	11641
525	20250319	103400	3260921290	1974	1974	1974	1974	1511
526	20250319	103300	3257938576	1974	1974	1974	1972	31941
527	20250319	103200	3194938080	1976	1976	1976	1974	5532
528	20250319	103100	3184017798	1976	1977	1977	1974	8111
529	20250319	103000	3168002661	1978	1977	1981	1974	2734
530	20250319	102900	3162603698	1974	1977	1977	1974	20235
531	20250319	102800	3122641427	1977	1981	1981	1977	1194
532	20250319	102700	3120280885	1982	1980	1982	1977	1684
533	20250319	102600	3116945565	1980	1975	1982	1975	569
534	20250319	102500	3115819893	1975	1975	1983	1975	7259
535	20250319	102400	3101483284	1983	1985	1985	1974	10714
536	20250319	102300	3080321307	1985	1985	1985	1985	399
537	20250319	102200	3079529292	1986	1986	1987	1985	566
538	20250319	102100	3078405263	1976	1978	1985	1975	21739
539	20250319	102000	3035370837	1979	1980	1984	1977	5556
540	20250319	101900	3024382364	1980	1988	1988	1980	5763
541	20250319	101800	3012943188	1988	1987	1988	1980	9482
542	20250319	101700	2994106032	1988	1987	1988	1984	9428
543	20250319	101600	2975378909	1986	1985	1986	1984	4738
544	20250319	101500	2965972000	1985	1982	1986	1980	9827
545	20250319	101400	2946476316	1987	1986	1988	1986	6824
546	20250319	101300	2932922925	1986	1986	1986	1985	9953
547	20250319	101200	2913165949	1986	1981	1986	1980	21709
548	20250319	101100	2870118679	1982	1979	1982	1979	1672
549	20250319	101000	2866806809	1979	1979	1982	1976	23241
550	20250319	100900	2820789529	1980	1978	1980	1976	26941
551	20250319	100800	2767459188	1978	1977	1978	1976	137
552	20250319	100700	2767188406	1978	1977	1978	1974	14675
553	20250319	100600	2738177256	1977	1974	1977	1974	2837
554	20250319	100500	2732570830	1973	1975	1976	1973	16657
555	20250319	100400	2699702661	1975	1974	1975	1973	6024
556	20250319	100300	2687810813	1974	1975	1975	1973	4537
557	20250319	100200	2678854708	1975	1974	1976	1974	10073
558	20250319	100100	2658964425	1974	1976	1976	1974	23678
559	20250319	100000	2612210226	1975	1978	1978	1975	38416
560	20250319	095900	2536298392	1980	1979	1980	1978	5657
561	20250319	095800	2525106410	1980	1977	1980	1977	6056
562	20250319	095700	2513125347	1977	1979	1981	1977	8212
563	20250319	095600	2496879861	1981	1979	1981	1977	15462
564	20250319	095500	2466305503	1979	1978	1981	1978	13490
565	20250319	095400	2439620261	1982	1980	1982	1979	5215
566	20250319	095300	2429297120	1980	1982	1982	1980	619
567	20250319	095200	2428070470	1982	1979	1982	1979	2386
568	20250319	095100	2423346421	1979	1982	1982	1979	44059
569	20250319	095000	2336085587	1981	1985	1985	1981	15342
570	20250319	094900	2305662021	1986	1986	1986	1984	7468
571	20250319	094800	2290841627	1985	1987	1987	1985	1236
572	20250319	094700	2288387785	1991	1984	1991	1984	10315
573	20250319	094600	2267892293	1985	1992	1992	1985	26478
574	20250319	094500	2215293502	1991	1996	1996	1989	21095
575	20250319	094400	2173259255	1997	1998	1999	1997	10731
576	20250319	094300	2151827221	1998	1998	1998	1997	16246
577	20250319	094200	2119368113	1998	1997	1998	1996	14819
578	20250319	094100	2089770858	1997	1993	1997	1993	13709
579	20250319	094000	2062407113	1994	1996	1996	1993	54589
580	20250319	093900	1953485039	1996	1993	1997	1992	44911
581	20250319	093800	1863896446	1993	1991	1993	1990	8343
582	20250319	093700	1847280194	1991	1988	1991	1987	18694
583	20250319	093600	1810103437	1989	1988	1990	1988	5549
584	20250319	093500	1799071755	1988	1984	1988	1983	7412
585	20250319	093400	1784357904	1985	1986	1986	1984	10546
586	20250319	093300	1763420147	1986	1986	1986	1984	1077
587	20250319	093200	1761281241	1986	1988	1988	1982	1956
588	20250319	093100	1757399000	1988	1988	1989	1981	1603
589	20250319	093000	1754212249	1980	1981	1987	1980	17523
590	20250319	092900	1719489760	1982	1983	1983	1982	1066
591	20250319	092800	1717376848	1982	1980	1983	1980	33301
592	20250319	092700	1651415629	1980	1981	1981	1978	5560
593	20250319	092600	1640413705	1980	1982	1982	1979	20925
594	20250319	092500	1598979032	1983	1984	1986	1982	22819
595	20250319	092400	1553722951	1983	1988	1988	1983	30893
596	20250319	092300	1492389252	1988	1994	1995	1988	42366
597	20250319	092200	1408022463	1994	1996	1998	1990	42578
598	20250319	092100	1323099165	1995	1987	1999	1987	133896
599	20250319	092000	1056080252	1988	1989	1990	1987	10923
600	20250319	091900	1034362481	1991	1988	1991	1985	37396
601	20250319	091800	960043464	1988	1990	1991	1986	20096
602	20250319	091700	920083610	1990	1988	1991	1987	30787
603	20250319	091600	858830779	1988	1976	1990	1976	50996
604	20250319	091500	757644873	1975	1976	1978	1973	5602
605	20250319	091400	746578558	1976	1975	1979	1971	11624
606	20250319	091300	723624981	1977	1968	1977	1967	5456
607	20250319	091200	712882276	1971	1980	1982	1967	36679
608	20250319	091100	640505390	1980	1981	1984	1979	20088
609	20250319	091000	600720286	1982	1985	1986	1982	16058
610	20250319	090900	568849134	1986	1985	1995	1985	74666
611	20250319	090800	420222715	1985	1982	1988	1977	45514
612	20250319	090700	329964886	1981	1980	1981	1977	11580
613	20250319	090600	307037782	1980	1978	1984	1971	18371
614	20250319	090500	270659666	1978	1969	1978	1968	56976
615	20250319	090400	158268259	1969	1967	1970	1962	9730
616	20250319	090300	139121993	1967	1968	1969	1961	11424
617	20250319	090200	116673350	1969	1967	1973	1959	11535
618	20250319	090100	93982034	1970	1958	1970	1957	28634
619	20250319	090000	37825120	1959	1951	1964	1951	17688