KissMeData/011330/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	185600	709998404	1969	1969	1969	1969	3005
3	20240319	185500	709998404	1969	1969	1969	1969	0
4	20240319	185400	709998404	1969	1969	1969	1969	0
5	20240319	185300	709998404	1969	1969	1969	1969	0
6	20240319	185200	709998404	1969	1969	1969	1969	0
7	20240319	185100	709998404	1969	1969	1969	1969	0
8	20240319	185000	709998404	1969	1969	1969	1969	0
9	20240319	184900	709998404	1969	1969	1969	1969	0
10	20240319	184800	709998404	1969	1969	1969	1969	0
11	20240319	184700	709998404	1969	1969	1969	1969	0
12	20240319	184600	709998404	1969	1969	1969	1969	0
13	20240319	184500	709998404	1969	1969	1969	1969	0
14	20240319	184400	709998404	1969	1969	1969	1969	0
15	20240319	184300	709998404	1969	1969	1969	1969	0
16	20240319	184200	709998404	1969	1969	1969	1969	0
17	20240319	184100	709998404	1969	1969	1969	1969	0
18	20240319	184000	709998404	1969	1969	1969	1969	0
19	20240319	183900	709998404	1969	1969	1969	1969	0
20	20240319	183800	709998404	1969	1969	1969	1969	0
21	20240319	183700	709998404	1969	1969	1969	1969	0
22	20240319	183600	709998404	1969	1969	1969	1969	0
23	20240319	183500	709998404	1969	1969	1969	1969	0
24	20240319	183400	709998404	1969	1969	1969	1969	0
25	20240319	183300	709998404	1969	1969	1969	1969	0
26	20240319	183200	709998404	1969	1969	1969	1969	0
27	20240319	183100	709998404	1969	1969	1969	1969	0
28	20240319	183000	709998404	1969	1969	1969	1969	0
29	20240319	182900	709998404	1969	1969	1969	1969	0
30	20240319	182800	709998404	1969	1969	1969	1969	0
31	20240319	182700	709998404	1969	1969	1969	1969	0
32	20240319	182600	709998404	1969	1969	1969	1969	3005
33	20240319	182500	709998404	1969	1969	1969	1969	0
34	20240319	182400	709998404	1969	1969	1969	1969	0
35	20240319	182300	709998404	1969	1969	1969	1969	0
36	20240319	182200	709998404	1969	1969	1969	1969	0
37	20240319	182100	709998404	1969	1969	1969	1969	0
38	20240319	182000	709998404	1969	1969	1969	1969	0
39	20240319	181900	709998404	1969	1969	1969	1969	0
40	20240319	181800	709998404	1969	1969	1969	1969	0
41	20240319	181700	709998404	1969	1969	1969	1969	0
42	20240319	181600	709998404	1969	1969	1969	1969	0
43	20240319	181500	709998404	1969	1969	1969	1969	0
44	20240319	181400	709998404	1969	1969	1969	1969	0
45	20240319	181300	709998404	1969	1969	1969	1969	0
46	20240319	181200	709998404	1969	1969	1969	1969	0
47	20240319	181100	709998404	1969	1969	1969	1969	0
48	20240319	181000	709998404	1969	1969	1969	1969	0
49	20240319	180900	709998404	1969	1969	1969	1969	0
50	20240319	180800	709998404	1969	1969	1969	1969	0
51	20240319	180700	709998404	1969	1969	1969	1969	0
52	20240319	180600	709998404	1969	1969	1969	1969	0
53	20240319	180500	709998404	1969	1969	1969	1969	0
54	20240319	180400	709998404	1969	1969	1969	1969	0
55	20240319	180300	709998404	1969	1969	1969	1969	0
56	20240319	180200	709998404	1969	1969	1969	1969	0
57	20240319	180100	709998404	1969	1969	1969	1969	0
58	20240319	180000	709998404	1969	1969	1969	1969	0
59	20240319	175900	709998404	1969	1969	1969	1969	0
60	20240319	175800	709998404	1969	1969	1969	1969	0
61	20240319	175700	709998404	1969	1969	1969	1969	0
62	20240319	175600	709998404	1969	1969	1969	1969	3005
63	20240319	175500	709998404	1969	1969	1969	1969	0
64	20240319	175400	709998404	1969	1969	1969	1969	0
65	20240319	175300	709998404	1969	1969	1969	1969	0
66	20240319	175200	709998404	1969	1969	1969	1969	0
67	20240319	175100	709998404	1969	1969	1969	1969	0
68	20240319	175000	709998404	1969	1969	1969	1969	0
69	20240319	174900	709998404	1969	1969	1969	1969	0
70	20240319	174800	709998404	1969	1969	1969	1969	0
71	20240319	174700	709998404	1969	1969	1969	1969	0
72	20240319	174600	709998404	1969	1969	1969	1969	0
73	20240319	174500	709998404	1969	1969	1969	1969	0
74	20240319	174400	709998404	1969	1969	1969	1969	0
75	20240319	174300	709998404	1969	1969	1969	1969	0
76	20240319	174200	709998404	1969	1969	1969	1969	0
77	20240319	174100	709998404	1969	1969	1969	1969	0
78	20240319	174000	709998404	1969	1969	1969	1969	0
79	20240319	173900	709998404	1969	1969	1969	1969	0
80	20240319	173800	709998404	1969	1969	1969	1969	0
81	20240319	173700	709998404	1969	1969	1969	1969	0
82	20240319	173600	709998404	1969	1969	1969	1969	0
83	20240319	173500	709998404	1969	1969	1969	1969	0
84	20240319	173400	709998404	1969	1969	1969	1969	0
85	20240319	173300	709998404	1969	1969	1969	1969	0
86	20240319	173200	709998404	1969	1969	1969	1969	0
87	20240319	173100	709998404	1969	1969	1969	1969	0
88	20240319	173000	709998404	1969	1969	1969	1969	0
89	20240319	172900	709998404	1969	1969	1969	1969	0
90	20240319	172800	709998404	1969	1969	1969	1969	0
91	20240319	172700	709998404	1969	1969	1969	1969	0
92	20240319	172600	709998404	1969	1969	1969	1969	3005
93	20240319	172500	709998404	1969	1969	1969	1969	0
94	20240319	172400	709998404	1969	1969	1969	1969	0
95	20240319	172300	709998404	1969	1969	1969	1969	0
96	20240319	172200	709998404	1969	1969	1969	1969	0
97	20240319	172100	709998404	1969	1969	1969	1969	0
98	20240319	172000	709998404	1969	1969	1969	1969	0
99	20240319	171900	709998404	1969	1969	1969	1969	0
100	20240319	171800	709998404	1969	1969	1969	1969	0
101	20240319	171700	709998404	1969	1969	1969	1969	0
102	20240319	171600	709998404	1969	1969	1969	1969	0
103	20240319	171500	709998404	1969	1969	1969	1969	0
104	20240319	171400	709998404	1969	1969	1969	1969	0
105	20240319	171300	709998404	1969	1969	1969	1969	0
106	20240319	171200	709998404	1969	1969	1969	1969	0
107	20240319	171100	709998404	1969	1969	1969	1969	0
108	20240319	171000	709998404	1969	1969	1969	1969	0
109	20240319	170900	709998404	1969	1969	1969	1969	0
110	20240319	170800	709998404	1969	1969	1969	1969	0
111	20240319	170700	709998404	1969	1969	1969	1969	0
112	20240319	170600	709998404	1969	1969	1969	1969	0
113	20240319	170500	709998404	1969	1969	1969	1969	0
114	20240319	170400	709998404	1969	1969	1969	1969	0
115	20240319	170300	709998404	1969	1969	1969	1969	0
116	20240319	170200	709998404	1969	1969	1969	1969	0
117	20240319	170100	709998404	1969	1969	1969	1969	0
118	20240319	170000	709998404	1969	1969	1969	1969	0
119	20240319	165900	709998404	1969	1969	1969	1969	0
120	20240319	165800	709998404	1969	1969	1969	1969	0
121	20240319	165700	709998404	1969	1969	1969	1969	0
122	20240319	165600	709998404	1969	1969	1969	1969	3005
123	20240319	165500	709998404	1969	1969	1969	1969	0
124	20240319	165400	709998404	1969	1969	1969	1969	0
125	20240319	165300	709998404	1969	1969	1969	1969	0
126	20240319	165200	709998404	1969	1969	1969	1969	0
127	20240319	165100	709998404	1969	1969	1969	1969	0
128	20240319	165000	709998404	1969	1969	1969	1969	0
129	20240319	164900	709998404	1969	1969	1969	1969	0
130	20240319	164800	709998404	1969	1969	1969	1969	0
131	20240319	164700	709998404	1969	1969	1969	1969	0
132	20240319	164600	709998404	1969	1969	1969	1969	0
133	20240319	164500	709998404	1969	1969	1969	1969	0
134	20240319	164400	709998404	1969	1969	1969	1969	0
135	20240319	164300	709998404	1969	1969	1969	1969	0
136	20240319	164200	709998404	1969	1969	1969	1969	0
137	20240319	164100	709998404	1969	1969	1969	1969	0
138	20240319	164000	709998404	1969	1969	1969	1969	0
139	20240319	163900	709998404	1969	1969	1969	1969	0
140	20240319	163800	709998404	1969	1969	1969	1969	0
141	20240319	163700	709998404	1969	1969	1969	1969	0
142	20240319	163600	709998404	1969	1969	1969	1969	0
143	20240319	163500	709998404	1969	1969	1969	1969	0
144	20240319	163400	709998404	1969	1969	1969	1969	0
145	20240319	163300	709998404	1969	1969	1969	1969	0
146	20240319	163200	709998404	1969	1969	1969	1969	0
147	20240319	163100	709998404	1969	1969	1969	1969	0
148	20240319	163000	709998404	1969	1969	1969	1969	0
149	20240319	162900	709998404	1969	1969	1969	1969	0
150	20240319	162800	709998404	1969	1969	1969	1969	0
151	20240319	162700	709998404	1969	1969	1969	1969	0
152	20240319	162600	709998404	1969	1969	1969	1969	3005
153	20240319	162500	709998404	1969	1969	1969	1969	0
154	20240319	162400	709998404	1969	1969	1969	1969	0
155	20240319	162300	709998404	1969	1969	1969	1969	0
156	20240319	162200	709998404	1969	1969	1969	1969	0
157	20240319	162100	709998404	1969	1969	1969	1969	0
158	20240319	162000	709998404	1969	1969	1969	1969	0
159	20240319	161900	709998404	1969	1969	1969	1969	0
160	20240319	161800	709998404	1969	1969	1969	1969	0
161	20240319	161700	709998404	1969	1969	1969	1969	0
162	20240319	161600	709998404	1969	1969	1969	1969	0
163	20240319	161500	709998404	1969	1969	1969	1969	0
164	20240319	161400	709998404	1969	1969	1969	1969	0
165	20240319	161300	709998404	1969	1969	1969	1969	0
166	20240319	161200	709998404	1969	1969	1969	1969	0
167	20240319	161100	709998404	1969	1969	1969	1969	0
168	20240319	161000	709998404	1969	1969	1969	1969	0
169	20240319	160900	709998404	1969	1969	1969	1969	0
170	20240319	160800	709998404	1969	1969	1969	1969	0
171	20240319	160700	709998404	1969	1969	1969	1969	0
172	20240319	160600	709998404	1969	1969	1969	1969	0
173	20240319	160500	709998404	1969	1969	1969	1969	0
174	20240319	160400	709998404	1969	1969	1969	1969	0
175	20240319	160300	709998404	1969	1969	1969	1969	0
176	20240319	160200	709998404	1969	1969	1969	1969	0
177	20240319	160100	709998404	1969	1969	1969	1969	0
178	20240319	160000	709998404	1969	1969	1969	1969	0
179	20240319	155900	709998404	1969	1969	1969	1969	0
180	20240319	155800	709998404	1969	1969	1969	1969	0
181	20240319	155700	709998404	1969	1969	1969	1969	0
182	20240319	155600	709998404	1969	1969	1969	1969	3005
183	20240319	155500	709998404	1969	1969	1969	1969	0
184	20240319	155400	709998404	1969	1969	1969	1969	0
185	20240319	155300	709998404	1969	1969	1969	1969	0
186	20240319	155200	709998404	1969	1969	1969	1969	0
187	20240319	155100	709998404	1969	1969	1969	1969	0
188	20240319	155000	709998404	1969	1969	1969	1969	0
189	20240319	154900	709998404	1969	1969	1969	1969	0
190	20240319	154800	709998404	1969	1969	1969	1969	0
191	20240319	154700	709998404	1969	1969	1969	1969	0
192	20240319	154600	709998404	1969	1969	1969	1969	0
193	20240319	154500	709998404	1969	1969	1969	1969	0
194	20240319	154400	709998404	1969	1969	1969	1969	0
195	20240319	154300	709998404	1969	1969	1969	1969	0
196	20240319	154200	709998404	1969	1969	1969	1969	0
197	20240319	154100	709998404	1969	1969	1969	1969	0
198	20240319	154000	709998404	1969	1969	1969	1969	0
199	20240319	153900	709998404	1969	1969	1969	1969	0
200	20240319	153800	709998404	1969	1969	1969	1969	0
201	20240319	153700	709998404	1969	1969	1969	1969	0
202	20240319	153600	709998404	1969	1969	1969	1969	0
203	20240319	153500	709998404	1969	1969	1969	1969	0
204	20240319	153400	709998404	1969	1969	1969	1969	0
205	20240319	153300	709998404	1969	1969	1969	1969	0
206	20240319	153200	709998404	1969	1969	1969	1969	0
207	20240319	153100	709998404	1969	1969	1969	1969	0
208	20240319	153000	709998404	1969	1969	1969	1969	3005
209	20240319	152900	704081559	1965	1965	1965	1965	0
210	20240319	152800	704081559	1965	1965	1965	1965	0
211	20240319	152700	704081559	1965	1965	1965	1965	0
212	20240319	152600	704081559	1965	1965	1965	1965	0
213	20240319	152500	704081559	1965	1965	1965	1965	0
214	20240319	152400	704081559	1965	1965	1965	1965	0
215	20240319	152300	704081559	1965	1965	1965	1965	0
216	20240319	152200	704081559	1965	1965	1965	1965	0
217	20240319	152100	704081559	1965	1965	1965	1965	0
218	20240319	152000	704081559	1965	1965	1965	1965	0
219	20240319	151900	704081559	1965	1962	1965	1962	82
220	20240319	151800	703920672	1962	1962	1962	1962	0
221	20240319	151700	703920672	1962	1962	1962	1962	0
222	20240319	151600	703920672	1962	1962	1962	1958	248
223	20240319	151500	703434205	1958	1962	1962	1958	2032
224	20240319	151400	699452017	1962	1962	1962	1962	101
225	20240319	151300	699253855	1961	1962	1962	1961	283
226	20240319	151200	698698882	1961	1961	1961	1961	193
227	20240319	151100	698320409	1961	1961	1961	1961	5
228	20240319	151000	698310604	1961	1961	1961	1961	5
229	20240319	150900	698300799	1953	1956	1956	1952	1890
230	20240319	150800	694605168	1956	1956	1956	1956	10
231	20240319	150700	694585608	1950	1956	1956	1950	1151
232	20240319	150600	692339829	1956	1956	1956	1956	10
233	20240319	150500	692320269	1956	1956	1956	1956	0
234	20240319	150400	692320269	1956	1956	1956	1956	100
235	20240319	150300	692124669	1956	1956	1956	1956	0
236	20240319	150200	692124669	1956	1956	1956	1956	10
237	20240319	150100	692105109	1956	1956	1956	1956	10
238	20240319	150000	692085549	1956	1956	1956	1956	10
239	20240319	145900	692065989	1956	1956	1956	1956	0
240	20240319	145800	692065989	1956	1956	1956	1956	10
241	20240319	145700	692046429	1947	1947	1947	1947	0
242	20240319	145600	692046429	1947	1947	1947	1947	700
243	20240319	145500	690683529	1956	1956	1956	1956	10
244	20240319	145400	690663969	1956	1956	1956	1947	1213
245	20240319	145300	688301889	1949	1949	1949	1949	0
246	20240319	145200	688301889	1949	1959	1959	1949	5101
247	20240319	145100	678352668	1968	1968	1968	1968	0
248	20240319	145000	678352668	1968	1968	1968	1968	0
249	20240319	144900	678352668	1968	1968	1968	1968	0
250	20240319	144800	678352668	1968	1968	1968	1968	0
251	20240319	144700	678352668	1968	1968	1968	1968	0
252	20240319	144600	678352668	1968	1968	1968	1968	5
253	20240319	144500	678342828	1950	1954	1954	1950	2500
254	20240319	144400	673465438	1969	1969	1969	1969	3
255	20240319	144300	673459531	1959	1959	1959	1959	127
256	20240319	144200	673210738	1959	1957	1959	1957	374
257	20240319	144100	672478541	1957	1957	1957	1956	93
258	20240319	144000	672296541	1956	1957	1957	1956	236
259	20240319	143900	671834758	1957	1957	1957	1957	10
260	20240319	143800	671815188	1950	1950	1950	1950	0
261	20240319	143700	671815188	1950	1950	1957	1950	1143
262	20240319	143600	669586268	1950	1952	1952	1950	1064
263	20240319	143500	667510707	1964	1964	1964	1964	41
264	20240319	143400	667430183	1966	1966	1966	1966	0
265	20240319	143300	667430183	1966	1966	1966	1966	4
266	20240319	143200	667422319	1953	1953	1953	1953	140
267	20240319	143100	667148899	1967	1967	1967	1967	0
268	20240319	143000	667148899	1967	1951	1967	1951	17
269	20240319	142900	667115579	1967	1967	1967	1967	0
270	20240319	142800	667115579	1967	1962	1967	1962	209
271	20240319	142700	666705471	1962	1962	1962	1962	0
272	20240319	142600	666705471	1962	1962	1962	1962	0
273	20240319	142500	666705471	1962	1961	1962	1961	11
274	20240319	142400	666683890	1947	1947	1947	1947	1
275	20240319	142300	666681943	1962	1962	1962	1962	0
276	20240319	142200	666681943	1962	1962	1962	1962	1
277	20240319	142100	666679981	1964	1960	1964	1960	112
278	20240319	142000	666460021	1964	1964	1964	1964	0
279	20240319	141900	666460021	1964	1964	1964	1964	0
280	20240319	141800	666460021	1964	1960	1964	1960	29
281	20240319	141700	666403141	1966	1966	1966	1966	0
282	20240319	141600	666403141	1966	1966	1966	1966	0
283	20240319	141500	666403141	1966	1966	1966	1966	0
284	20240319	141400	666403141	1966	1966	1966	1966	0
285	20240319	141300	666403141	1966	1952	1966	1952	677
286	20240319	141200	665081567	1952	1945	1952	1945	3005
287	20240319	141100	659229067	1945	1945	1945	1945	19
288	20240319	141000	659192112	1945	1934	1945	1934	58
289	20240319	140900	659079621	1946	1947	1948	1934	4081
290	20240319	140800	651169537	1949	1942	1958	1942	4379
291	20240319	140700	642663533	1850	1850	1850	1850	0
292	20240319	140600	642663533	1850	1966	1966	1850	11153
293	20240319	140500	621051057	1968	1968	1968	1960	223
294	20240319	140400	620613192	1970	1970	1970	1970	0
295	20240319	140300	620613192	1970	1970	1970	1970	0
296	20240319	140200	620613192	1970	1970	1970	1970	0
297	20240319	140100	620613192	1970	1970	1970	1970	10
298	20240319	140000	620593492	1969	1969	1969	1969	0
299	20240319	135900	620593492	1969	1969	1969	1969	0
300	20240319	135800	620593492	1969	1969	1969	1969	0
301	20240319	135700	620593492	1969	1969	1969	1969	1000
302	20240319	135600	618624492	1969	1969	1969	1969	0
303	20240319	135500	618624492	1969	1969	1969	1969	0
304	20240319	135400	618624492	1969	1969	1969	1969	200
305	20240319	135300	618230692	1969	1969	1969	1969	0
306	20240319	135200	618230692	1969	1969	1969	1969	51
307	20240319	135100	618130273	1969	1969	1969	1969	0
308	20240319	135000	618130273	1969	1969	1969	1969	10
309	20240319	134900	618110583	1969	1969	1969	1969	0
310	20240319	134800	618110583	1969	1969	1969	1969	0
311	20240319	134700	618110583	1969	1969	1969	1969	0
312	20240319	134600	618110583	1969	1969	1969	1969	0
313	20240319	134500	618110583	1969	1969	1969	1969	0
314	20240319	134400	618110583	1969	1969	1969	1969	0
315	20240319	134300	618110583	1969	1969	1969	1969	0
316	20240319	134200	618110583	1969	1969	1969	1969	0
317	20240319	134100	618110583	1969	1969	1969	1969	10
318	20240319	134000	618090893	1969	1969	1969	1969	0
319	20240319	133900	618090893	1969	1969	1969	1969	0
320	20240319	133800	618090893	1969	1969	1969	1969	10
321	20240319	133700	618071203	1968	1970	1970	1968	8
322	20240319	133600	618055455	1970	1970	1970	1970	0
323	20240319	133500	618055455	1970	1970	1970	1970	0
324	20240319	133400	618055455	1970	1970	1970	1970	0
325	20240319	133300	618055455	1970	1970	1970	1970	0
326	20240319	133200	618055455	1970	1970	1970	1970	10
327	20240319	133100	618035755	1970	1970	1970	1970	0
328	20240319	133000	618035755	1970	1970	1970	1970	0
329	20240319	132900	618035755	1970	1970	1970	1970	0
330	20240319	132800	618035755	1970	1970	1970	1970	10
331	20240319	132700	618016055	1970	1970	1970	1970	0
332	20240319	132600	618016055	1970	1970	1970	1970	10
333	20240319	132500	617996355	1970	1970	1970	1970	0
334	20240319	132400	617996355	1970	1970	1970	1970	100
335	20240319	132300	617799355	1970	1969	1970	1969	11
336	20240319	132200	617777686	1970	1970	1970	1970	0
337	20240319	132100	617777686	1970	1970	1970	1970	1
338	20240319	132000	617775716	1970	1970	1970	1970	0
339	20240319	131900	617775716	1970	1970	1970	1970	0
340	20240319	131800	617775716	1970	1970	1970	1970	0
341	20240319	131700	617775716	1970	1970	1970	1970	0
342	20240319	131600	617775716	1970	1970	1970	1970	6
343	20240319	131500	617763896	1970	1970	1970	1970	10
344	20240319	131400	617744196	1970	1970	1970	1970	0
345	20240319	131300	617744196	1970	1970	1970	1970	0
346	20240319	131200	617744196	1970	1970	1970	1970	10
347	20240319	131100	617724496	1970	1970	1970	1970	0
348	20240319	131000	617724496	1970	1970	1970	1970	100
349	20240319	130900	617527496	1970	1970	1970	1970	10
350	20240319	130800	617507796	1970	1970	1970	1970	0
351	20240319	130700	617507796	1970	1970	1970	1970	0
352	20240319	130600	617507796	1970	1970	1970	1970	0
353	20240319	130500	617507796	1970	1970	1970	1970	10
354	20240319	130400	617488096	1970	1970	1970	1970	0
355	20240319	130300	617488096	1970	1970	1970	1970	0
356	20240319	130200	617488096	1970	1970	1970	1970	0
357	20240319	130100	617488096	1970	1970	1970	1970	0
358	20240319	130000	617488096	1970	1970	1970	1970	0
359	20240319	125900	617488096	1970	1970	1970	1970	10
360	20240319	125800	617468396	1970	1970	1970	1970	1040
361	20240319	125700	615419596	1970	1970	1970	1970	10
362	20240319	125600	615399896	1970	1970	1970	1970	0
363	20240319	125500	615399896	1970	1970	1970	1970	0
364	20240319	125400	615399896	1970	1970	1970	1970	24
365	20240319	125300	615352616	1970	1970	1970	1970	0
366	20240319	125200	615352616	1970	1970	1970	1970	1
367	20240319	125100	615350646	1971	1971	1971	1971	0
368	20240319	125000	615350646	1971	1971	1971	1971	0
369	20240319	124900	615350646	1971	1971	1971	1971	0
370	20240319	124800	615350646	1971	1971	1971	1971	0
371	20240319	124700	615350646	1971	1971	1971	1971	10
372	20240319	124600	615330936	1970	1970	1970	1970	2010
373	20240319	124500	611371236	1970	1970	1970	1970	0
374	20240319	124400	611371236	1970	1970	1970	1970	0
375	20240319	124300	611371236	1970	1970	1970	1970	50
376	20240319	124200	611272736	1970	1970	1970	1970	0
377	20240319	124100	611272736	1970	1966	1970	1966	503
378	20240319	124000	610281838	1965	1965	1965	1965	0
379	20240319	123900	610281838	1965	1965	1965	1965	0
380	20240319	123800	610281838	1965	1965	1965	1965	0
381	20240319	123700	610281838	1965	1965	1965	1965	10
382	20240319	123600	610262188	1952	1952	1952	1952	0
383	20240319	123500	610262188	1952	1965	1965	1952	56
384	20240319	123400	610152457	1965	1968	1968	1965	60
385	20240319	123300	610034428	1971	1971	1971	1971	0
386	20240319	123200	610034428	1971	1971	1971	1971	0
387	20240319	123100	610034428	1971	1971	1971	1971	0
388	20240319	123000	610034428	1971	1971	1971	1971	10
389	20240319	122900	610014718	1971	1971	1971	1971	0
390	20240319	122800	610014718	1971	1971	1971	1971	0
391	20240319	122700	610014718	1971	1971	1971	1971	0
392	20240319	122600	610014718	1971	1971	1971	1971	0
393	20240319	122500	610014718	1971	1971	1971	1971	0
394	20240319	122400	610014718	1971	1971	1971	1971	100
395	20240319	122300	609817618	1971	1970	1971	1970	505
396	20240319	122200	608822763	1971	1971	1971	1971	10
397	20240319	122100	608803053	1971	1971	1971	1971	0
398	20240319	122000	608803053	1971	1971	1971	1971	0
399	20240319	121900	608803053	1971	1971	1971	1971	0
400	20240319	121800	608803053	1971	1971	1971	1971	11
401	20240319	121700	608781372	1971	1971	1971	1971	0
402	20240319	121600	608781372	1971	1971	1971	1971	0
403	20240319	121500	608781372	1971	1971	1971	1971	0
404	20240319	121400	608781372	1971	1971	1971	1971	0
405	20240319	121300	608781372	1971	1970	1971	1970	353
406	20240319	121200	608085952	1970	1968	1970	1968	611
407	20240319	121100	606882794	1968	1968	1968	1968	0
408	20240319	121000	606882794	1968	1968	1968	1968	0
409	20240319	120900	606882794	1968	1968	1968	1968	0
410	20240319	120800	606882794	1968	1968	1968	1968	0
411	20240319	120700	606882794	1968	1963	1968	1963	11
412	20240319	120600	606861151	1970	1970	1970	1970	0
413	20240319	120500	606861151	1970	1970	1970	1970	10
414	20240319	120400	606841451	1970	1964	1970	1964	10
415	20240319	120300	606821769	1964	1963	1964	1963	197
416	20240319	120200	606434908	1964	1963	1964	1963	1551
417	20240319	120100	603390285	1963	1951	1963	1951	852
418	20240319	120000	601727913	1963	1963	1963	1963	2819
419	20240319	115900	596194216	1972	1972	1972	1972	500
420	20240319	115800	595208216	1970	1970	1970	1970	9507
421	20240319	115700	576479426	1970	1970	1970	1970	0
422	20240319	115600	576479426	1970	1970	1970	1970	0
423	20240319	115500	576479426	1970	1970	1970	1970	0
424	20240319	115400	576479426	1970	1970	1970	1970	0
425	20240319	115300	576479426	1970	1969	1970	1969	2014
426	20240319	115200	572513850	1968	1968	1968	1968	561
427	20240319	115100	571409802	1968	1968	1968	1968	0
428	20240319	115000	571409802	1968	1968	1968	1968	16
429	20240319	114900	571378314	1968	1968	1968	1968	400
430	20240319	114800	570591114	1968	1968	1968	1968	3
431	20240319	114700	570585210	1970	1970	1970	1970	0
432	20240319	114600	570585210	1970	1970	1970	1970	0
433	20240319	114500	570585210	1970	1970	1970	1970	0
434	20240319	114400	570585210	1970	1970	1970	1970	0
435	20240319	114300	570585210	1970	1970	1970	1970	0
436	20240319	114200	570585210	1970	1970	1970	1970	0
437	20240319	114100	570585210	1970	1970	1970	1970	0
438	20240319	114000	570585210	1970	1970	1970	1970	0
439	20240319	113900	570585210	1970	1970	1970	1970	0
440	20240319	113800	570585210	1970	1970	1970	1970	0
441	20240319	113700	570585210	1970	1970	1970	1970	0
442	20240319	113600	570585210	1970	1970	1970	1970	0
443	20240319	113500	570585210	1970	1970	1970	1970	10
444	20240319	113400	570565510	1950	1968	1968	1950	10000
445	20240319	113300	551011734	1971	1971	1971	1971	10
446	20240319	113200	550992024	1971	1971	1971	1971	0
447	20240319	113100	550992024	1971	1971	1971	1971	10
448	20240319	113000	550972314	1971	1971	1971	1971	0
449	20240319	112900	550972314	1971	1968	1971	1968	630
450	20240319	112800	549732459	1971	1968	1971	1968	1391
451	20240319	112700	546994928	1968	1968	1968	1968	10
452	20240319	112600	546975248	1968	1971	1971	1968	155
453	20240319	112500	546670068	1970	1970	1970	1970	1
454	20240319	112400	546668098	1972	1972	1972	1972	0
455	20240319	112300	546668098	1972	1972	1972	1972	0
456	20240319	112200	546668098	1972	1972	1972	1972	40
457	20240319	112100	546589218	1972	1972	1972	1972	0
458	20240319	112000	546589218	1972	1972	1972	1972	0
459	20240319	111900	546589218	1972	1972	1972	1972	500
460	20240319	111800	545603218	1972	1972	1972	1972	0
461	20240319	111700	545603218	1972	1972	1972	1972	0
462	20240319	111600	545603218	1972	1972	1972	1972	0
463	20240319	111500	545603218	1972	1970	1972	1970	130
464	20240319	111400	545346918	1972	1972	1972	1972	0
465	20240319	111300	545346918	1972	1972	1972	1972	10
466	20240319	111200	545327198	1972	1972	1972	1972	0
467	20240319	111100	545327198	1972	1972	1972	1972	0
468	20240319	111000	545327198	1972	1972	1972	1972	10
469	20240319	110900	545307478	1972	1972	1972	1972	1
470	20240319	110800	545305506	1972	1972	1972	1972	25
471	20240319	110700	545256206	1972	1972	1972	1972	0
472	20240319	110600	545256206	1972	1972	1972	1972	0
473	20240319	110500	545256206	1972	1972	1972	1972	11
474	20240319	110400	545234514	1972	1972	1972	1972	1
475	20240319	110300	545232542	1972	1972	1972	1972	10
476	20240319	110200	545212822	1972	1972	1972	1972	0
477	20240319	110100	545212822	1972	1972	1972	1972	0
478	20240319	110000	545212822	1972	1972	1972	1972	0
479	20240319	105900	545212822	1972	1972	1972	1972	25
480	20240319	105800	545163522	1972	1972	1972	1972	565
481	20240319	105700	544049342	1972	1972	1972	1972	0
482	20240319	105600	544049342	1972	1972	1972	1972	10
483	20240319	105500	544029622	1972	1972	1972	1972	0
484	20240319	105400	544029622	1972	1972	1972	1972	10
485	20240319	105300	544009902	1972	1972	1972	1972	100
486	20240319	105200	543812702	1970	1970	1970	1970	1000
487	20240319	105100	541842702	1972	1972	1972	1972	510
488	20240319	105000	540836982	1972	1972	1972	1972	0
489	20240319	104900	540836982	1972	1972	1972	1972	1
490	20240319	104800	540835010	1972	1972	1972	1972	1000
491	20240319	104700	538863010	1973	1960	1973	1960	672
492	20240319	104600	537545760	1960	1960	1960	1960	281
493	20240319	104500	536995000	1970	1973	1973	1970	86
494	20240319	104400	536825550	1969	1974	1974	1969	1133
495	20240319	104300	534594173	1974	1974	1974	1974	0
496	20240319	104200	534594173	1974	1974	1974	1974	1000
497	20240319	104100	532620173	1974	1968	1974	1968	12615
498	20240319	104000	507750425	1968	1955	1968	1955	20
499	20240319	103900	507711195	1969	1969	1969	1953	132
500	20240319	103800	507453074	1970	1970	1970	1970	270
501	20240319	103700	506921174	1971	1965	1971	1965	25
502	20240319	103600	506871989	1971	1971	1971	1971	10
503	20240319	103500	506852279	1971	1966	1971	1951	5010
504	20240319	103400	497024661	1972	1972	1972	1972	0
505	20240319	103300	497024661	1972	1972	1972	1972	10
506	20240319	103200	497004941	1971	1971	1972	1971	83
507	20240319	103100	496841343	1971	1971	1971	1971	10
508	20240319	103000	496821633	1971	1971	1971	1971	10
509	20240319	102900	496801923	1971	1971	1971	1971	0
510	20240319	102800	496801923	1971	1971	1971	1971	0
511	20240319	102700	496801923	1971	1971	1971	1971	0
512	20240319	102600	496801923	1971	1971	1971	1971	10
513	20240319	102500	496782213	1971	1971	1971	1971	0
514	20240319	102400	496782213	1971	1967	1971	1967	1121
515	20240319	102300	494577166	1967	1967	1967	1967	2
516	20240319	102200	494573232	1971	1971	1971	1971	100
517	20240319	102100	494376132	1971	1967	1971	1967	100
518	20240319	102000	494179392	1971	1971	1971	1971	0
519	20240319	101900	494179392	1971	1971	1971	1971	70
520	20240319	101800	494041422	1971	1971	1971	1971	619
521	20240319	101700	492821373	1972	1972	1972	1972	2
522	20240319	101600	492817429	1973	1973	1973	1973	0
523	20240319	101500	492817429	1973	1973	1973	1973	0
524	20240319	101400	492817429	1973	1973	1973	1973	10
525	20240319	101300	492797699	1973	1973	1973	1973	50
526	20240319	101200	492699049	1973	1973	1973	1973	0
527	20240319	101100	492699049	1973	1973	1973	1973	0
528	20240319	101000	492699049	1973	1973	1973	1973	10
529	20240319	100900	492679319	1974	1974	1974	1974	0
530	20240319	100800	492679319	1974	1974	1974	1974	0
531	20240319	100700	492679319	1974	1974	1974	1974	0
532	20240319	100600	492679319	1974	1974	1974	1974	0
533	20240319	100500	492679319	1974	1974	1974	1974	0
534	20240319	100400	492679319	1974	1974	1974	1974	0
535	20240319	100300	492679319	1974	1974	1974	1974	10
536	20240319	100200	492659579	1973	1973	1973	1973	10
537	20240319	100100	492639849	1973	1973	1973	1973	10
538	20240319	100000	492620119	1970	1970	1970	1970	456
539	20240319	095900	491721799	1973	1973	1973	1973	0
540	20240319	095800	491721799	1973	1970	1973	1970	98
541	20240319	095700	491528559	1970	1973	1973	1970	310
542	20240319	095600	490917829	1974	1974	1974	1974	0
543	20240319	095500	490917829	1974	1974	1974	1974	10
544	20240319	095400	490898089	1974	1974	1974	1974	0
545	20240319	095300	490898089	1974	1974	1974	1974	0
546	20240319	095200	490898089	1974	1974	1974	1974	0
547	20240319	095100	490898089	1974	1974	1974	1974	0
548	20240319	095000	490898089	1974	1966	1974	1966	61
549	20240319	094900	490778083	1965	1974	1974	1965	513
550	20240319	094800	489769948	1974	1974	1974	1974	0
551	20240319	094700	489769948	1974	1974	1974	1974	10
552	20240319	094600	489750208	1974	1974	1974	1974	0
553	20240319	094500	489750208	1974	1971	1974	1965	2682
554	20240319	094400	484473476	1972	1972	1972	1972	54
555	20240319	094300	484366988	1972	1974	1974	1972	16
556	20240319	094200	484335416	1973	1975	1975	1973	786
557	20240319	094100	482783840	1975	1975	1975	1975	28
558	20240319	094000	482728540	1975	1975	1975	1975	15
559	20240319	093900	482698915	1975	1975	1975	1975	3512
560	20240319	093800	475762715	1975	1975	1975	1975	10
561	20240319	093700	475742965	1975	1975	1975	1975	0
562	20240319	093600	475742965	1975	1975	1975	1975	466
563	20240319	093500	474822615	1975	1975	1975	1975	10
564	20240319	093400	474802865	1975	1975	1975	1975	2
565	20240319	093300	474798915	1975	1975	1975	1975	10
566	20240319	093200	474779165	1975	1975	1975	1975	354
567	20240319	093100	474080015	1975	1975	1975	1975	0
568	20240319	093000	474080015	1975	1975	1975	1975	2010
569	20240319	092900	470110265	1975	1975	1975	1975	0
570	20240319	092800	470110265	1975	1975	1975	1975	20
571	20240319	092700	470070765	1975	1975	1975	1975	1000
572	20240319	092600	468095765	1985	1977	1985	1977	5
573	20240319	092500	468085864	1976	1976	1976	1976	61046
574	20240319	092400	347458968	1975	1980	1986	1975	5024
575	20240319	092300	337511835	1986	1987	1987	1979	5661
576	20240319	092200	326301740	1980	1988	1988	1980	242
577	20240319	092100	325820804	1980	1980	1988	1980	4646
578	20240319	092000	316620924	1980	1980	1980	1980	22
579	20240319	091900	316577364	1980	1981	1981	1980	6432
580	20240319	091800	303840993	1990	1989	1990	1980	16021
581	20240319	091700	271978369	1991	1987	1991	1987	23567
582	20240319	091600	225129018	1988	1988	1988	1988	0
583	20240319	091500	225129018	1988	1988	1988	1988	222
584	20240319	091400	224687682	1990	1990	1990	1990	0
585	20240319	091300	224687682	1990	1985	1990	1982	290
586	20240319	091200	224110944	1992	1992	1992	1990	23260
587	20240319	091100	177804434	1992	1992	1992	1991	36466
588	20240319	091000	105173162	1992	1992	1992	1992	9000
589	20240319	090900	87245162	1993	1993	1993	1982	37
590	20240319	090800	87171531	1993	1993	1993	1993	600
591	20240319	090700	85975731	1994	1993	1994	1993	2711
592	20240319	090600	80571074	1994	1993	1994	1993	8034
593	20240319	090500	64559301	1993	1993	1993	1993	24
594	20240319	090400	64511469	1993	1991	1993	1991	1457
595	20240319	090300	61610481	1980	1993	1993	1979	24657
596	20240319	090200	12561783	1993	1993	1993	1993	2010
597	20240319	090100	8555853	1997	1996	1997	1996	334
598	20240319	090000	7889068	1997	1976	1997	1965	3990