KissMeData/217730/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	203800	624452282	1902	1902	1902	1902	6543
3	20240311	203700	624452282	1902	1902	1902	1902	0
4	20240311	203600	624452282	1902	1902	1902	1902	0
5	20240311	203500	624452282	1902	1902	1902	1902	0
6	20240311	203400	624452282	1902	1902	1902	1902	0
7	20240311	203300	624452282	1902	1902	1902	1902	0
8	20240311	203200	624452282	1902	1902	1902	1902	0
9	20240311	203100	624452282	1902	1902	1902	1902	0
10	20240311	203000	624452282	1902	1902	1902	1902	0
11	20240311	202900	624452282	1902	1902	1902	1902	0
12	20240311	202800	624452282	1902	1902	1902	1902	0
13	20240311	202700	624452282	1902	1902	1902	1902	0
14	20240311	202600	624452282	1902	1902	1902	1902	0
15	20240311	202500	624452282	1902	1902	1902	1902	0
16	20240311	202400	624452282	1902	1902	1902	1902	0
17	20240311	202300	624452282	1902	1902	1902	1902	0
18	20240311	202200	624452282	1902	1902	1902	1902	0
19	20240311	202100	624452282	1902	1902	1902	1902	0
20	20240311	202000	624452282	1902	1902	1902	1902	0
21	20240311	201900	624452282	1902	1902	1902	1902	0
22	20240311	201800	624452282	1902	1902	1902	1902	0
23	20240311	201700	624452282	1902	1902	1902	1902	0
24	20240311	201600	624452282	1902	1902	1902	1902	0
25	20240311	201500	624452282	1902	1902	1902	1902	0
26	20240311	201400	624452282	1902	1902	1902	1902	0
27	20240311	201300	624452282	1902	1902	1902	1902	0
28	20240311	201200	624452282	1902	1902	1902	1902	0
29	20240311	201100	624452282	1902	1902	1902	1902	0
30	20240311	201000	624452282	1902	1902	1902	1902	0
31	20240311	200900	624452282	1902	1902	1902	1902	0
32	20240311	200800	624452282	1902	1902	1902	1902	6543
33	20240311	200700	624452282	1902	1902	1902	1902	0
34	20240311	200600	624452282	1902	1902	1902	1902	0
35	20240311	200500	624452282	1902	1902	1902	1902	0
36	20240311	200400	624452282	1902	1902	1902	1902	0
37	20240311	200300	624452282	1902	1902	1902	1902	0
38	20240311	200200	624452282	1902	1902	1902	1902	0
39	20240311	200100	624452282	1902	1902	1902	1902	0
40	20240311	200000	624452282	1902	1902	1902	1902	0
41	20240311	195900	624452282	1902	1902	1902	1902	0
42	20240311	195800	624452282	1902	1902	1902	1902	0
43	20240311	195700	624452282	1902	1902	1902	1902	0
44	20240311	195600	624452282	1902	1902	1902	1902	0
45	20240311	195500	624452282	1902	1902	1902	1902	0
46	20240311	195400	624452282	1902	1902	1902	1902	0
47	20240311	195300	624452282	1902	1902	1902	1902	0
48	20240311	195200	624452282	1902	1902	1902	1902	0
49	20240311	195100	624452282	1902	1902	1902	1902	0
50	20240311	195000	624452282	1902	1902	1902	1902	0
51	20240311	194900	624452282	1902	1902	1902	1902	0
52	20240311	194800	624452282	1902	1902	1902	1902	0
53	20240311	194700	624452282	1902	1902	1902	1902	0
54	20240311	194600	624452282	1902	1902	1902	1902	0
55	20240311	194500	624452282	1902	1902	1902	1902	0
56	20240311	194400	624452282	1902	1902	1902	1902	0
57	20240311	194300	624452282	1902	1902	1902	1902	0
58	20240311	194200	624452282	1902	1902	1902	1902	0
59	20240311	194100	624452282	1902	1902	1902	1902	0
60	20240311	194000	624452282	1902	1902	1902	1902	0
61	20240311	193900	624452282	1902	1902	1902	1902	0
62	20240311	193800	624452282	1902	1902	1902	1902	6543
63	20240311	193700	624452282	1902	1902	1902	1902	0
64	20240311	193600	624452282	1902	1902	1902	1902	0
65	20240311	193500	624452282	1902	1902	1902	1902	0
66	20240311	193400	624452282	1902	1902	1902	1902	0
67	20240311	193300	624452282	1902	1902	1902	1902	0
68	20240311	193200	624452282	1902	1902	1902	1902	0
69	20240311	193100	624452282	1902	1902	1902	1902	0
70	20240311	193000	624452282	1902	1902	1902	1902	0
71	20240311	192900	624452282	1902	1902	1902	1902	0
72	20240311	192800	624452282	1902	1902	1902	1902	0
73	20240311	192700	624452282	1902	1902	1902	1902	0
74	20240311	192600	624452282	1902	1902	1902	1902	0
75	20240311	192500	624452282	1902	1902	1902	1902	0
76	20240311	192400	624452282	1902	1902	1902	1902	0
77	20240311	192300	624452282	1902	1902	1902	1902	0
78	20240311	192200	624452282	1902	1902	1902	1902	0
79	20240311	192100	624452282	1902	1902	1902	1902	0
80	20240311	192000	624452282	1902	1902	1902	1902	0
81	20240311	191900	624452282	1902	1902	1902	1902	0
82	20240311	191800	624452282	1902	1902	1902	1902	0
83	20240311	191700	624452282	1902	1902	1902	1902	0
84	20240311	191600	624452282	1902	1902	1902	1902	0
85	20240311	191500	624452282	1902	1902	1902	1902	0
86	20240311	191400	624452282	1902	1902	1902	1902	0
87	20240311	191300	624452282	1902	1902	1902	1902	0
88	20240311	191200	624452282	1902	1902	1902	1902	0
89	20240311	191100	624452282	1902	1902	1902	1902	0
90	20240311	191000	624452282	1902	1902	1902	1902	0
91	20240311	190900	624452282	1902	1902	1902	1902	0
92	20240311	190800	624452282	1902	1902	1902	1902	6543
93	20240311	190700	624452282	1902	1902	1902	1902	0
94	20240311	190600	624452282	1902	1902	1902	1902	0
95	20240311	190500	624452282	1902	1902	1902	1902	0
96	20240311	190400	624452282	1902	1902	1902	1902	0
97	20240311	190300	624452282	1902	1902	1902	1902	0
98	20240311	190200	624452282	1902	1902	1902	1902	0
99	20240311	190100	624452282	1902	1902	1902	1902	0
100	20240311	190000	624452282	1902	1902	1902	1902	0
101	20240311	185900	624452282	1902	1902	1902	1902	0
102	20240311	185800	624452282	1902	1902	1902	1902	0
103	20240311	185700	624452282	1902	1902	1902	1902	0
104	20240311	185600	624452282	1902	1902	1902	1902	0
105	20240311	185500	624452282	1902	1902	1902	1902	0
106	20240311	185400	624452282	1902	1902	1902	1902	0
107	20240311	185300	624452282	1902	1902	1902	1902	0
108	20240311	185200	624452282	1902	1902	1902	1902	0
109	20240311	185100	624452282	1902	1902	1902	1902	0
110	20240311	185000	624452282	1902	1902	1902	1902	0
111	20240311	184900	624452282	1902	1902	1902	1902	0
112	20240311	184800	624452282	1902	1902	1902	1902	0
113	20240311	184700	624452282	1902	1902	1902	1902	0
114	20240311	184600	624452282	1902	1902	1902	1902	0
115	20240311	184500	624452282	1902	1902	1902	1902	0
116	20240311	184400	624452282	1902	1902	1902	1902	0
117	20240311	184300	624452282	1902	1902	1902	1902	0
118	20240311	184200	624452282	1902	1902	1902	1902	0
119	20240311	184100	624452282	1902	1902	1902	1902	0
120	20240311	184000	624452282	1902	1902	1902	1902	0
121	20240311	183900	624452282	1902	1902	1902	1902	0
122	20240311	183800	624452282	1902	1902	1902	1902	6543
123	20240311	183700	624452282	1902	1902	1902	1902	0
124	20240311	183600	624452282	1902	1902	1902	1902	0
125	20240311	183500	624452282	1902	1902	1902	1902	0
126	20240311	183400	624452282	1902	1902	1902	1902	0
127	20240311	183300	624452282	1902	1902	1902	1902	0
128	20240311	183200	624452282	1902	1902	1902	1902	0
129	20240311	183100	624452282	1902	1902	1902	1902	0
130	20240311	183000	624452282	1902	1902	1902	1902	0
131	20240311	182900	624452282	1902	1902	1902	1902	0
132	20240311	182800	624452282	1902	1902	1902	1902	0
133	20240311	182700	624452282	1902	1902	1902	1902	0
134	20240311	182600	624452282	1902	1902	1902	1902	0
135	20240311	182500	624452282	1902	1902	1902	1902	0
136	20240311	182400	624452282	1902	1902	1902	1902	0
137	20240311	182300	624452282	1902	1902	1902	1902	0
138	20240311	182200	624452282	1902	1902	1902	1902	0
139	20240311	182100	624452282	1902	1902	1902	1902	0
140	20240311	182000	624452282	1902	1902	1902	1902	0
141	20240311	181900	624452282	1902	1902	1902	1902	0
142	20240311	181800	624452282	1902	1902	1902	1902	0
143	20240311	181700	624452282	1902	1902	1902	1902	0
144	20240311	181600	624452282	1902	1902	1902	1902	0
145	20240311	181500	624452282	1902	1902	1902	1902	0
146	20240311	181400	624452282	1902	1902	1902	1902	0
147	20240311	181300	624452282	1902	1902	1902	1902	0
148	20240311	181200	624452282	1902	1902	1902	1902	0
149	20240311	181100	624452282	1902	1902	1902	1902	0
150	20240311	181000	624452282	1902	1902	1902	1902	0
151	20240311	180900	624452282	1902	1902	1902	1902	0
152	20240311	180800	624452282	1902	1902	1902	1902	6543
153	20240311	180700	624452282	1902	1902	1902	1902	0
154	20240311	180600	624452282	1902	1902	1902	1902	0
155	20240311	180500	624452282	1902	1902	1902	1902	0
156	20240311	180400	624452282	1902	1902	1902	1902	0
157	20240311	180300	624452282	1902	1902	1902	1902	0
158	20240311	180200	624452282	1902	1902	1902	1902	0
159	20240311	180100	624452282	1902	1902	1902	1902	0
160	20240311	180000	624452282	1902	1902	1902	1902	0
161	20240311	175900	624452282	1902	1902	1902	1902	0
162	20240311	175800	624452282	1902	1902	1902	1902	0
163	20240311	175700	624452282	1902	1902	1902	1902	0
164	20240311	175600	624452282	1902	1902	1902	1902	0
165	20240311	175500	624452282	1902	1902	1902	1902	0
166	20240311	175400	624452282	1902	1902	1902	1902	0
167	20240311	175300	624452282	1902	1902	1902	1902	0
168	20240311	175200	624452282	1902	1902	1902	1902	0
169	20240311	175100	624452282	1902	1902	1902	1902	0
170	20240311	175000	624452282	1902	1902	1902	1902	0
171	20240311	174900	624452282	1902	1902	1902	1902	0
172	20240311	174800	624452282	1902	1902	1902	1902	0
173	20240311	174700	624452282	1902	1902	1902	1902	0
174	20240311	174600	624452282	1902	1902	1902	1902	0
175	20240311	174500	624452282	1902	1902	1902	1902	0
176	20240311	174400	624452282	1902	1902	1902	1902	0
177	20240311	174300	624452282	1902	1902	1902	1902	0
178	20240311	174200	624452282	1902	1902	1902	1902	0
179	20240311	174100	624452282	1902	1902	1902	1902	0
180	20240311	174000	624452282	1902	1902	1902	1902	0
181	20240311	173900	624452282	1902	1902	1902	1902	0
182	20240311	173800	624452282	1902	1902	1902	1902	6543
183	20240311	173700	624452282	1902	1902	1902	1902	0
184	20240311	173600	624452282	1902	1902	1902	1902	0
185	20240311	173500	624452282	1902	1902	1902	1902	0
186	20240311	173400	624452282	1902	1902	1902	1902	0
187	20240311	173300	624452282	1902	1902	1902	1902	0
188	20240311	173200	624452282	1902	1902	1902	1902	0
189	20240311	173100	624452282	1902	1902	1902	1902	0
190	20240311	173000	624452282	1902	1902	1902	1902	0
191	20240311	172900	624452282	1902	1902	1902	1902	0
192	20240311	172800	624452282	1902	1902	1902	1902	0
193	20240311	172700	624452282	1902	1902	1902	1902	0
194	20240311	172600	624452282	1902	1902	1902	1902	0
195	20240311	172500	624452282	1902	1902	1902	1902	0
196	20240311	172400	624452282	1902	1902	1902	1902	0
197	20240311	172300	624452282	1902	1902	1902	1902	0
198	20240311	172200	624452282	1902	1902	1902	1902	0
199	20240311	172100	624452282	1902	1902	1902	1902	0
200	20240311	172000	624452282	1902	1902	1902	1902	0
201	20240311	171900	624452282	1902	1902	1902	1902	0
202	20240311	171800	624452282	1902	1902	1902	1902	0
203	20240311	171700	624452282	1902	1902	1902	1902	0
204	20240311	171600	624452282	1902	1902	1902	1902	0
205	20240311	171500	624452282	1902	1902	1902	1902	0
206	20240311	171400	624452282	1902	1902	1902	1902	0
207	20240311	171300	624452282	1902	1902	1902	1902	0
208	20240311	171200	624452282	1902	1902	1902	1902	0
209	20240311	171100	624452282	1902	1902	1902	1902	0
210	20240311	171000	624452282	1902	1902	1902	1902	0
211	20240311	170900	624452282	1902	1902	1902	1902	0
212	20240311	170800	624452282	1902	1902	1902	1902	6543
213	20240311	170700	624452282	1902	1902	1902	1902	0
214	20240311	170600	624452282	1902	1902	1902	1902	0
215	20240311	170500	624452282	1902	1902	1902	1902	0
216	20240311	170400	624452282	1902	1902	1902	1902	0
217	20240311	170300	624452282	1902	1902	1902	1902	0
218	20240311	170200	624452282	1902	1902	1902	1902	0
219	20240311	170100	624452282	1902	1902	1902	1902	0
220	20240311	170000	624452282	1902	1902	1902	1902	0
221	20240311	165900	624452282	1902	1902	1902	1902	0
222	20240311	165800	624452282	1902	1902	1902	1902	0
223	20240311	165700	624452282	1902	1902	1902	1902	0
224	20240311	165600	624452282	1902	1902	1902	1902	0
225	20240311	165500	624452282	1902	1902	1902	1902	0
226	20240311	165400	624452282	1902	1902	1902	1902	0
227	20240311	165300	624452282	1902	1902	1902	1902	0
228	20240311	165200	624452282	1902	1902	1902	1902	0
229	20240311	165100	624452282	1902	1902	1902	1902	0
230	20240311	165000	624452282	1902	1902	1902	1902	0
231	20240311	164900	624452282	1902	1902	1902	1902	0
232	20240311	164800	624452282	1902	1902	1902	1902	0
233	20240311	164700	624452282	1902	1902	1902	1902	0
234	20240311	164600	624452282	1902	1902	1902	1902	0
235	20240311	164500	624452282	1902	1902	1902	1902	0
236	20240311	164400	624452282	1902	1902	1902	1902	0
237	20240311	164300	624452282	1902	1902	1902	1902	0
238	20240311	164200	624452282	1902	1902	1902	1902	0
239	20240311	164100	624452282	1902	1902	1902	1902	0
240	20240311	164000	624452282	1902	1902	1902	1902	0
241	20240311	163900	624452282	1902	1902	1902	1902	0
242	20240311	163800	624452282	1902	1902	1902	1902	6543
243	20240311	163700	624452282	1902	1902	1902	1902	0
244	20240311	163600	624452282	1902	1902	1902	1902	0
245	20240311	163500	624452282	1902	1902	1902	1902	0
246	20240311	163400	624452282	1902	1902	1902	1902	0
247	20240311	163300	624452282	1902	1902	1902	1902	0
248	20240311	163200	624452282	1902	1902	1902	1902	0
249	20240311	163100	624452282	1902	1902	1902	1902	0
250	20240311	163000	624452282	1902	1902	1902	1902	0
251	20240311	162900	624452282	1902	1902	1902	1902	0
252	20240311	162800	624452282	1902	1902	1902	1902	0
253	20240311	162700	624452282	1902	1902	1902	1902	0
254	20240311	162600	624452282	1902	1902	1902	1902	0
255	20240311	162500	624452282	1902	1902	1902	1902	0
256	20240311	162400	624452282	1902	1902	1902	1902	0
257	20240311	162300	624452282	1902	1902	1902	1902	0
258	20240311	162200	624452282	1902	1902	1902	1902	0
259	20240311	162100	624452282	1902	1902	1902	1902	0
260	20240311	162000	624452282	1902	1902	1902	1902	0
261	20240311	161900	624452282	1902	1902	1902	1902	0
262	20240311	161800	624452282	1902	1902	1902	1902	0
263	20240311	161700	624452282	1902	1902	1902	1902	0
264	20240311	161600	624452282	1902	1902	1902	1902	0
265	20240311	161500	624452282	1902	1902	1902	1902	0
266	20240311	161400	624452282	1902	1902	1902	1902	0
267	20240311	161300	624452282	1902	1902	1902	1902	0
268	20240311	161200	624452282	1902	1902	1902	1902	0
269	20240311	161100	624452282	1902	1902	1902	1902	0
270	20240311	161000	624452282	1902	1902	1902	1902	0
271	20240311	160900	624452282	1902	1902	1902	1902	0
272	20240311	160800	624452282	1902	1902	1902	1902	6543
273	20240311	160700	624452282	1902	1902	1902	1902	0
274	20240311	160600	624452282	1902	1902	1902	1902	0
275	20240311	160500	624452282	1902	1902	1902	1902	0
276	20240311	160400	624452282	1902	1902	1902	1902	0
277	20240311	160300	624452282	1902	1902	1902	1902	0
278	20240311	160200	624452282	1902	1902	1902	1902	0
279	20240311	160100	624452282	1902	1902	1902	1902	0
280	20240311	160000	624452282	1902	1902	1902	1902	0
281	20240311	155900	624452282	1902	1902	1902	1902	0
282	20240311	155800	624452282	1902	1902	1902	1902	0
283	20240311	155700	624452282	1902	1902	1902	1902	0
284	20240311	155600	624452282	1902	1902	1902	1902	0
285	20240311	155500	624452282	1902	1902	1902	1902	0
286	20240311	155400	624452282	1902	1902	1902	1902	0
287	20240311	155300	624452282	1902	1902	1902	1902	0
288	20240311	155200	624452282	1902	1902	1902	1902	0
289	20240311	155100	624452282	1902	1902	1902	1902	0
290	20240311	155000	624452282	1902	1902	1902	1902	0
291	20240311	154900	624452282	1902	1902	1902	1902	0
292	20240311	154800	624452282	1902	1902	1902	1902	0
293	20240311	154700	624452282	1902	1902	1902	1902	0
294	20240311	154600	624452282	1902	1902	1902	1902	0
295	20240311	154500	624452282	1902	1902	1902	1902	0
296	20240311	154400	624452282	1902	1902	1902	1902	0
297	20240311	154300	624452282	1902	1902	1902	1902	0
298	20240311	154200	624452282	1902	1902	1902	1902	0
299	20240311	154100	624452282	1902	1902	1902	1902	0
300	20240311	154000	624452282	1902	1902	1902	1902	0
301	20240311	153900	624452282	1902	1902	1902	1902	0
302	20240311	153800	624452282	1902	1902	1902	1902	6543
303	20240311	153700	624452282	1902	1902	1902	1902	0
304	20240311	153600	624452282	1902	1902	1902	1902	0
305	20240311	153500	624452282	1902	1902	1902	1902	0
306	20240311	153400	624452282	1902	1902	1902	1902	0
307	20240311	153300	624452282	1902	1902	1902	1902	0
308	20240311	153200	624452282	1902	1902	1902	1902	0
309	20240311	153100	624452282	1902	1902	1902	1902	0
310	20240311	153000	624452282	1902	1902	1902	1902	6543
311	20240311	152900	612007496	1915	1915	1915	1915	0
312	20240311	152800	612007496	1915	1915	1915	1915	0
313	20240311	152700	612007496	1915	1915	1915	1915	0
314	20240311	152600	612007496	1915	1915	1915	1915	0
315	20240311	152500	612007496	1915	1915	1915	1915	0
316	20240311	152400	612007496	1915	1915	1915	1915	0
317	20240311	152300	612007496	1915	1915	1915	1915	0
318	20240311	152200	612007496	1915	1915	1915	1915	0
319	20240311	152100	612007496	1915	1915	1915	1915	0
320	20240311	152000	612007496	1915	1915	1915	1915	0
321	20240311	151900	612007496	1915	1915	1925	1910	809
322	20240311	151800	610454398	1915	1913	1915	1913	1000
323	20240311	151700	608539410	1915	1912	1915	1909	1235
324	20240311	151600	606180825	1915	1910	1915	1909	95
325	20240311	151500	605999436	1915	1913	1915	1910	1078
326	20240311	151400	603939567	1908	1913	1913	1908	513
327	20240311	151300	602958213	1915	1915	1915	1915	0
328	20240311	151200	602958213	1915	1914	1915	1901	2978
329	20240311	151100	597288794	1914	1914	1914	1914	2
330	20240311	151000	597284966	1916	1918	1918	1909	2244
331	20240311	150900	592992031	1919	1919	1919	1919	30
332	20240311	150800	592934461	1919	1919	1919	1919	20
333	20240311	150700	592896081	1919	1918	1919	1918	83
334	20240311	150600	592736833	1915	1915	1915	1915	0
335	20240311	150500	592736833	1915	1915	1915	1915	0
336	20240311	150400	592736833	1915	1915	1915	1915	0
337	20240311	150300	592736833	1915	1918	1918	1915	199
338	20240311	150200	592355646	1920	1905	1920	1901	36802
339	20240311	150100	522351308	1902	1921	1921	1902	2368
340	20240311	150000	517845437	1921	1910	1921	1904	6101
341	20240311	145900	506215478	1909	1921	1921	1909	13772
342	20240311	145800	479919049	1920	1920	1920	1920	3
343	20240311	145700	479913289	1919	1924	1924	1919	2132
344	20240311	145600	475818149	1931	1931	1931	1931	0
345	20240311	145500	475818149	1931	1925	1931	1925	10
346	20240311	145400	475798886	1922	1922	1925	1922	198
347	20240311	145300	475418030	1924	1932	1932	1921	2740
348	20240311	145200	470145400	1926	1927	1927	1926	327
349	20240311	145100	469515490	1926	1927	1927	1926	2073
350	20240311	145000	465522421	1936	1936	1936	1936	0
351	20240311	144900	465522421	1936	1937	1937	1936	28
352	20240311	144800	465468187	1937	1937	1937	1937	3
353	20240311	144700	465462376	1938	1927	1938	1927	549
354	20240311	144600	464401099	1926	1926	1926	1926	59
355	20240311	144500	464287465	1930	1930	1930	1930	1626
356	20240311	144400	461149285	1930	1929	1930	1929	5
357	20240311	144300	461139637	1926	1926	1926	1926	0
358	20240311	144200	461139637	1926	1926	1926	1926	0
359	20240311	144100	461139637	1926	1930	1930	1926	1681
360	20240311	144000	457895423	1930	1925	1930	1925	153
361	20240311	143900	457600426	1929	1932	1933	1925	9928
362	20240311	143800	438440209	1932	1934	1934	1932	1632
363	20240311	143700	435285025	1934	1934	1934	1934	0
364	20240311	143600	435285025	1934	1934	1934	1934	0
365	20240311	143500	435285025	1934	1934	1934	1934	0
366	20240311	143400	435285025	1934	1934	1934	1934	165
367	20240311	143300	434965915	1933	1933	1933	1933	0
368	20240311	143200	434965915	1933	1933	1933	1933	0
369	20240311	143100	434965915	1933	1933	1933	1933	0
370	20240311	143000	434965915	1933	1933	1933	1933	0
371	20240311	142900	434965915	1933	1933	1933	1933	20
372	20240311	142800	434927255	1933	1932	1933	1932	6
373	20240311	142700	434915662	1931	1931	1931	1931	153
374	20240311	142600	434620219	1932	1934	1934	1932	1204
375	20240311	142500	432292374	1934	1934	1934	1934	513
376	20240311	142400	431300232	1935	1941	1941	1935	3331
377	20240311	142300	424847076	1941	1941	1941	1941	16
378	20240311	142200	424816020	1946	1947	1947	1941	165
379	20240311	142100	424494899	1950	1950	1950	1950	0
380	20240311	142000	424494899	1950	1948	1950	1948	400
381	20240311	141900	423715128	1949	1949	1949	1949	0
382	20240311	141800	423715128	1949	1949	1949	1949	0
383	20240311	141700	423715128	1949	1949	1949	1949	0
384	20240311	141600	423715128	1949	1949	1949	1949	0
385	20240311	141500	423715128	1949	1949	1949	1949	2
386	20240311	141400	423711230	1946	1946	1946	1946	129
387	20240311	141300	423460196	1946	1946	1946	1946	21
388	20240311	141200	423419330	1945	1940	1946	1940	755
389	20240311	141100	421951229	1943	1941	1943	1941	9
390	20240311	141000	421933748	1941	1939	1941	1939	100
391	20240311	140900	421739754	1939	1939	1939	1939	38
392	20240311	140800	421666072	1939	1939	1939	1939	150
393	20240311	140700	421375222	1939	1939	1941	1939	886
394	20240311	140600	419657261	1939	1939	1939	1939	1045
395	20240311	140500	417631006	1939	1939	1939	1939	21
396	20240311	140400	417590287	1939	1939	1939	1939	206
397	20240311	140300	417190853	1939	1939	1939	1938	367
398	20240311	140200	416479291	1938	1938	1938	1938	66
399	20240311	140100	416351383	1938	1942	1942	1938	1746
400	20240311	140000	412963853	1942	1942	1942	1942	67
401	20240311	135900	412833739	1943	1942	1943	1942	67
402	20240311	135800	412703624	1942	1942	1943	1942	1779
403	20240311	135700	409247219	1942	1942	1942	1942	29
404	20240311	135600	409190901	1942	1942	1942	1942	768
405	20240311	135500	407699445	1942	1942	1942	1942	2
406	20240311	135400	407695561	1942	1942	1942	1942	31
407	20240311	135300	407635359	1942	1942	1942	1942	31
408	20240311	135200	407575157	1942	1943	1943	1942	490
409	20240311	135100	406623115	1943	1942	1943	1942	37
410	20240311	135000	406551250	1942	1944	1944	1942	693
411	20240311	134900	405204205	1944	1944	1944	1944	19
412	20240311	134800	405167269	1944	1944	1944	1944	31
413	20240311	134700	405107005	1946	1945	1946	1944	510
414	20240311	134600	404115063	1947	1946	1947	1946	68
415	20240311	134500	403982734	1946	1945	1946	1945	296
416	20240311	134400	403406983	1945	1945	1945	1945	34
417	20240311	134300	403340853	1945	1945	1945	1945	540
418	20240311	134200	402290553	1945	1945	1945	1945	134
419	20240311	134100	402029923	1945	1945	1945	1945	1
420	20240311	134000	402027978	1946	1946	1946	1946	0
421	20240311	133900	402027978	1946	1945	1946	1945	28
422	20240311	133800	401973491	1945	1945	1945	1945	17
423	20240311	133700	401940426	1945	1945	1945	1945	17
424	20240311	133600	401907361	1945	1945	1945	1945	467
425	20240311	133500	400999046	1945	1945	1945	1945	0
426	20240311	133400	400999046	1945	1945	1945	1945	8
427	20240311	133300	400983486	1945	1945	1945	1945	0
428	20240311	133200	400983486	1945	1947	1947	1945	228
429	20240311	133100	400539923	1947	1947	1947	1947	74
430	20240311	133000	400395845	1947	1952	1952	1947	702
431	20240311	132900	399026689	1952	1954	1954	1952	1720
432	20240311	132800	395667229	1954	1954	1954	1954	1097
433	20240311	132700	393523691	1964	1964	1964	1964	0
434	20240311	132600	393523691	1964	1964	1964	1964	0
435	20240311	132500	393523691	1964	1964	1964	1964	0
436	20240311	132400	393523691	1964	1964	1964	1964	0
437	20240311	132300	393523691	1964	1964	1964	1964	0
438	20240311	132200	393523691	1964	1964	1964	1964	425
439	20240311	132100	392688991	1964	1964	1964	1964	75
440	20240311	132000	392541691	1964	1964	1964	1964	0
441	20240311	131900	392541691	1964	1964	1966	1964	2063
442	20240311	131800	388488338	1965	1960	1965	1959	1301
443	20240311	131700	385938113	1964	1964	1964	1964	0
444	20240311	131600	385938113	1964	1950	1964	1950	1111
445	20240311	131500	383762786	1951	1951	1951	1951	55
446	20240311	131400	383655481	1945	1946	1946	1945	5
447	20240311	131300	383645754	1946	1947	1947	1946	40
448	20240311	131200	383567881	1947	1947	1952	1947	1041
449	20240311	131100	381536054	1947	1947	1947	1947	39
450	20240311	131000	381460121	1947	1947	1947	1947	15
451	20240311	130900	381430916	1947	1947	1947	1947	195
452	20240311	130800	381051251	1947	1947	1947	1947	105
453	20240311	130700	380846816	1947	1947	1947	1946	1030
454	20240311	130600	378841407	1954	1949	1954	1947	1021
455	20240311	130500	376852582	1949	1953	1953	1949	5588
456	20240311	130400	365952397	1953	1953	1953	1953	0
457	20240311	130300	365952397	1953	1953	1953	1953	57
458	20240311	130200	365841076	1955	1955	1955	1955	0
459	20240311	130100	365841076	1955	1957	1957	1955	51
460	20240311	130000	365741365	1957	1957	1957	1957	0
461	20240311	125900	365741365	1957	1957	1957	1957	0
462	20240311	125800	365741365	1957	1957	1957	1957	4
463	20240311	125700	365733537	1965	1965	1965	1965	0
464	20240311	125600	365733537	1965	1965	1965	1965	1
465	20240311	125500	365731572	1955	1955	1955	1955	0
466	20240311	125400	365731572	1955	1955	1955	1955	0
467	20240311	125300	365731572	1955	1955	1955	1955	0
468	20240311	125200	365731572	1955	1955	1955	1955	2
469	20240311	125100	365727662	1952	1955	1955	1952	2732
470	20240311	125000	360390131	1954	1954	1954	1954	0
471	20240311	124900	360390131	1954	1954	1954	1954	0
472	20240311	124800	360390131	1954	1954	1954	1954	0
473	20240311	124700	360390131	1954	1954	1954	1954	0
474	20240311	124600	360390131	1954	1954	1954	1954	0
475	20240311	124500	360390131	1954	1954	1954	1954	0
476	20240311	124400	360390131	1954	1956	1956	1954	1937
477	20240311	124300	356601904	1966	1966	1966	1966	0
478	20240311	124200	356601904	1966	1966	1966	1966	0
479	20240311	124100	356601904	1966	1966	1966	1966	0
480	20240311	124000	356601904	1966	1966	1966	1966	0
481	20240311	123900	356601904	1966	1966	1966	1966	0
482	20240311	123800	356601904	1966	1956	1966	1956	291
483	20240311	123700	356032419	1957	1956	1957	1956	46
484	20240311	123600	355942421	1957	1956	1957	1956	564
485	20240311	123500	354838717	1956	1956	1956	1956	92
486	20240311	123400	354658765	1956	1957	1957	1956	611
487	20240311	123300	353463610	1957	1959	1959	1956	1919
488	20240311	123200	349707577	1959	1961	1961	1959	538
489	20240311	123100	348652936	1967	1967	1967	1967	143
490	20240311	123000	348371655	1967	1966	1967	1966	29
491	20240311	122900	348314637	1967	1967	1967	1967	0
492	20240311	122800	348314637	1967	1967	1967	1967	0
493	20240311	122700	348314637	1967	1967	1967	1960	21
494	20240311	122600	348273337	1967	1967	1967	1967	10
495	20240311	122500	348253667	1967	1967	1967	1967	0
496	20240311	122400	348253667	1967	1967	1967	1967	12
497	20240311	122300	348230063	1967	1967	1967	1967	0
498	20240311	122200	348230063	1967	1967	1967	1967	0
499	20240311	122100	348230063	1967	1967	1967	1967	0
500	20240311	122000	348230063	1967	1967	1967	1967	0
501	20240311	121900	348230063	1967	1967	1967	1967	0
502	20240311	121800	348230063	1967	1967	1967	1967	484
503	20240311	121700	347278035	1963	1963	1963	1963	7
504	20240311	121600	347264294	1959	1959	1959	1959	0
505	20240311	121500	347264294	1959	1959	1959	1959	200
506	20240311	121400	346872494	1959	1959	1959	1959	10
507	20240311	121300	346852904	1959	1959	1959	1959	0
508	20240311	121200	346852904	1959	1959	1959	1959	3
509	20240311	121100	346847027	1957	1958	1958	1957	175
510	20240311	121000	346504476	1960	1960	1960	1960	4
511	20240311	120900	346496636	1969	1969	1969	1969	0
512	20240311	120800	346496636	1969	1969	1969	1969	0
513	20240311	120700	346496636	1969	1969	1969	1969	0
514	20240311	120600	346496636	1969	1969	1969	1969	0
515	20240311	120500	346496636	1969	1968	1969	1968	92
516	20240311	120400	346315493	1968	1966	1968	1966	154
517	20240311	120300	346012510	1965	1965	1965	1965	4
518	20240311	120200	346004650	1965	1965	1965	1965	0
519	20240311	120100	346004650	1965	1965	1965	1965	0
520	20240311	120000	346004650	1965	1965	1965	1965	1
521	20240311	115900	346002685	1965	1965	1965	1965	26
522	20240311	115800	345951595	1965	1965	1965	1965	0
523	20240311	115700	345951595	1965	1965	1965	1965	0
524	20240311	115600	345951595	1965	1964	1965	1964	50
525	20240311	115500	345853357	1965	1965	1965	1965	50
526	20240311	115400	345755107	1965	1967	1967	1965	251
527	20240311	115300	345261890	1957	1957	1957	1957	0
528	20240311	115200	345261890	1957	1957	1957	1957	4
529	20240311	115100	345254062	1957	1960	1960	1957	3082
530	20240311	115000	339220762	1962	1962	1962	1962	151
531	20240311	114900	338924500	1962	1961	1962	1960	739
532	20240311	114800	337475181	1962	1962	1962	1962	837
533	20240311	114700	335832987	1961	1961	1961	1961	0
534	20240311	114600	335832987	1961	1961	1961	1961	6
535	20240311	114500	335821221	1964	1961	1964	1961	169
536	20240311	114400	335489541	1962	1962	1962	1962	58
537	20240311	114300	335375745	1964	1964	1964	1962	554
538	20240311	114200	334288083	1973	1973	1973	1973	0
539	20240311	114100	334288083	1973	1973	1973	1973	0
540	20240311	114000	334288083	1973	1973	1973	1973	0
541	20240311	113900	334288083	1973	1973	1973	1973	0
542	20240311	113800	334288083	1973	1973	1973	1973	0
543	20240311	113700	334288083	1973	1973	1973	1973	0
544	20240311	113600	334288083	1973	1973	1973	1973	0
545	20240311	113500	334288083	1973	1973	1973	1973	0
546	20240311	113400	334288083	1973	1973	1973	1973	60
547	20240311	113300	334169703	1973	1973	1973	1973	1
548	20240311	113200	334167730	1979	1979	1979	1979	0
549	20240311	113100	334167730	1979	1979	1979	1979	0
550	20240311	113000	334167730	1979	1979	1979	1979	0
551	20240311	112900	334167730	1979	1979	1979	1979	0
552	20240311	112800	334167730	1979	1967	1980	1967	162
553	20240311	112700	333848314	1967	1967	1967	1967	1
554	20240311	112600	333846347	1968	1968	1968	1968	0
555	20240311	112500	333846347	1968	1968	1968	1968	1
556	20240311	112400	333844379	1961	1961	1961	1961	0
557	20240311	112300	333844379	1961	1962	1962	1961	79
558	20240311	112200	333689416	1975	1975	1975	1975	0
559	20240311	112100	333689416	1975	1975	1975	1975	2
560	20240311	112000	333685466	1975	1966	1975	1966	400
561	20240311	111900	332896781	1967	1967	1967	1967	0
562	20240311	111800	332896781	1967	1967	1967	1967	0
563	20240311	111700	332896781	1967	1966	1967	1966	200
564	20240311	111600	332503383	1967	1966	1967	1966	250
565	20240311	111500	332011634	1967	1966	1967	1957	78
566	20240311	111400	331858303	1967	1967	1967	1967	6
567	20240311	111300	331846501	1966	1966	1966	1966	26
568	20240311	111200	331795385	1962	1962	1962	1962	2
569	20240311	111100	331791461	1957	1957	1957	1957	0
570	20240311	111000	331791461	1957	1957	1957	1956	649
571	20240311	110900	330521417	1957	1957	1957	1956	527
572	20240311	110800	329490103	1957	1957	1957	1956	649
573	20240311	110700	328220012	1957	1959	1959	1957	42
574	20240311	110600	328137786	1957	1957	1957	1957	0
575	20240311	110500	328137786	1957	1957	1957	1957	0
576	20240311	110400	328137786	1957	1956	1957	1956	61
577	20240311	110300	328018469	1955	1953	1955	1953	713
578	20240311	110200	326625315	1954	1957	1957	1954	946
579	20240311	110100	324775285	1958	1963	1963	1958	2737
580	20240311	110000	319406245	1980	1980	1980	1980	0
581	20240311	105900	319406245	1980	1980	1980	1980	0
582	20240311	105800	319406245	1980	1980	1980	1980	0
583	20240311	105700	319406245	1980	1980	1980	1980	0
584	20240311	105600	319406245	1980	1966	1980	1966	700
585	20240311	105500	318022234	1966	1962	1966	1962	243
586	20240311	105400	317545060	1962	1963	1963	1962	3808
587	20240311	105300	310073359	1963	1963	1963	1963	50
588	20240311	105200	309975209	1963	1963	1963	1963	97
589	20240311	105100	309784798	1962	1969	1969	1962	705
590	20240311	105000	308399365	1969	1971	1971	1969	1405
591	20240311	104900	305630950	1971	1971	1971	1971	20
592	20240311	104800	305591530	1971	1972	1972	1971	261
593	20240311	104700	305076847	1972	1976	1976	1972	295
594	20240311	104600	304494058	1976	1976	1976	1975	396
595	20240311	104500	303711564	1972	1972	1972	1972	1
596	20240311	104400	303709592	1972	1972	1972	1972	50
597	20240311	104300	303610992	1980	1980	1980	1980	0
598	20240311	104200	303610992	1980	1980	1980	1980	0
599	20240311	104100	303610992	1980	1980	1980	1980	1
600	20240311	104000	303609012	1971	1971	1971	1971	0
601	20240311	103900	303609012	1971	1972	1972	1970	820
602	20240311	103800	301992862	1970	1985	1985	1970	10051
603	20240311	103700	282160538	1985	1980	1985	1980	152
604	20240311	103600	281859135	1980	1980	1980	1980	12
605	20240311	103500	281835375	1981	1976	1981	1976	328
606	20240311	103400	281187167	1977	1977	1977	1977	0
607	20240311	103300	281187167	1977	1977	1977	1977	0
608	20240311	103200	281187167	1977	1977	1977	1977	0
609	20240311	103100	281187167	1977	1977	1977	1977	10
610	20240311	103000	281167397	1980	1980	1980	1980	7
611	20240311	102900	281153537	1980	1971	1980	1971	120
612	20240311	102800	280916980	1971	1971	1971	1971	276
613	20240311	102700	280372984	1971	1971	1971	1971	0
614	20240311	102600	280372984	1971	1971	1971	1971	0
615	20240311	102500	280372984	1971	1971	1971	1971	1
616	20240311	102400	280371013	1965	1973	1973	1965	2834
617	20240311	102300	274787394	1972	1971	1972	1971	26
618	20240311	102200	274736125	1971	1971	1971	1971	31
619	20240311	102100	274675024	1971	1972	1972	1971	64
620	20240311	102000	274548819	1971	1972	1972	1971	11
621	20240311	101900	274527128	1972	1971	1972	1971	23
622	20240311	101800	274481775	1972	1971	1972	1971	17
623	20240311	101700	274448263	1972	1971	1972	1971	65
624	20240311	101600	274320127	1971	1972	1972	1971	261
625	20240311	101500	273805436	1972	1974	1974	1971	957
626	20240311	101400	271917792	1974	1985	1985	1974	31
627	20240311	101300	271856587	1985	1985	1985	1985	10
628	20240311	101200	271836737	1989	1990	1990	1988	360
629	20240311	101100	271120698	1990	1989	1990	1988	417
630	20240311	101000	270290971	1982	1973	1982	1973	77
631	20240311	100900	270138678	1973	1973	1973	1973	16
632	20240311	100800	270107110	1972	1972	1972	1972	20
633	20240311	100700	270067670	1972	1974	1974	1972	552
634	20240311	100600	268978920	1973	1973	1973	1973	0
635	20240311	100500	268978920	1973	1973	1973	1973	122
636	20240311	100400	268738214	1972	1972	1972	1972	9
637	20240311	100300	268720466	1972	1970	1972	1970	164
638	20240311	100200	268397304	1970	1970	1972	1970	2543
639	20240311	100100	263387586	1970	1970	1970	1970	179
640	20240311	100000	263034956	1970	1973	1973	1969	2480
641	20240311	095900	258147104	1974	1974	1974	1974	9
642	20240311	095800	258129338	1975	1986	1986	1975	7381
643	20240311	095700	243520584	1993	1993	1993	1993	0
644	20240311	095600	243520584	1993	1993	1993	1993	0
645	20240311	095500	243520584	1993	1986	1993	1986	12
646	20240311	095400	243496745	1986	1986	1986	1986	8
647	20240311	095300	243480857	1996	1996	1996	1996	0
648	20240311	095200	243480857	1996	1996	1996	1996	0
649	20240311	095100	243480857	1996	1996	1996	1996	0
650	20240311	095000	243480857	1996	1996	1996	1996	0
651	20240311	094900	243480857	1996	1996	1996	1996	0
652	20240311	094800	243480857	1996	1996	1996	1996	0
653	20240311	094700	243480857	1996	1986	1996	1986	77
654	20240311	094600	243327805	1997	1997	1997	1997	9
655	20240311	094500	243309832	1997	1998	1998	1997	341
656	20240311	094400	242628853	1998	1999	1999	1998	17
657	20240311	094300	242594875	1998	1979	1998	1978	993
658	20240311	094200	240622063	1979	1981	1981	1979	1034
659	20240311	094100	238575638	1993	1993	1993	1993	0
660	20240311	094000	238575638	1993	1993	1993	1993	0
661	20240311	093900	238575638	1993	1993	1993	1993	0
662	20240311	093800	238575638	1993	1993	1993	1993	0
663	20240311	093700	238575638	1993	1992	1994	1990	2530
664	20240311	093600	233534041	1992	2005	2005	1992	3216
665	20240311	093500	227122489	2005	1991	2010	1991	3169
666	20240311	093400	220775205	1990	1989	1990	1989	418
667	20240311	093300	219943606	1990	1972	1990	1972	350
668	20240311	093200	219251781	1971	1971	1971	1971	0
669	20240311	093100	219251781	1971	1971	1975	1971	162
670	20240311	093000	218932475	1972	1972	1972	1972	100
671	20240311	092900	218735275	1970	1970	1970	1970	0
672	20240311	092800	218735275	1970	1971	1971	1970	25
673	20240311	092700	218686001	1967	1970	1970	1966	301
674	20240311	092600	218093840	1963	1963	1963	1953	285
675	20240311	092500	217534885	1952	1964	1964	1952	118
676	20240311	092400	217303272	1964	1950	1964	1947	10533
677	20240311	092300	196735906	1950	1970	1970	1950	6898
678	20240311	092200	183211111	1970	1972	1973	1970	1381
679	20240311	092100	180487779	1975	1983	1983	1972	2425
680	20240311	092000	175689296	1983	1983	1983	1982	95
681	20240311	091900	175500968	1999	1982	1999	1982	1100
682	20240311	091800	173303786	1999	1986	1999	1981	1060
683	20240311	091700	171186709	1990	1992	1992	1990	1813
684	20240311	091600	167577455	1997	2005	2005	1997	5089
685	20240311	091500	157389765	2010	2020	2025	2010	3928
686	20240311	091400	149464720	2030	2020	2030	2020	3911
687	20240311	091300	141556305	2020	2020	2030	2015	2694
688	20240311	091200	136109540	2025	2015	2025	2010	1126
689	20240311	091100	133841250	2010	2015	2015	2010	768
690	20240311	091000	132297305	2015	2015	2015	2010	1036
691	20240311	090900	130210265	2015	2020	2030	2015	1834
692	20240311	090800	126499760	2020	2065	2065	2020	7435
693	20240311	090700	111321940	2050	2050	2065	2050	6427
694	20240311	090600	98082670	2055	2045	2055	2040	9350
695	20240311	090500	78935145	2045	2030	2045	2030	2784
696	20240311	090400	73266035	2030	2030	2035	2020	11042
697	20240311	090300	50854505	2030	2035	2045	2020	8369
698	20240311	090200	33844620	2030	2015	2035	2010	5255
699	20240311	090100	23185485	2010	1987	2055	1987	9744
700	20240311	090000	3595775	1968	1974	1987	1968	1824