KissMeData/348080/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	211400	486423208	1950	1950	1950	1950	1703
3	20240321	211300	486423208	1950	1950	1950	1950	0
4	20240321	211200	486423208	1950	1950	1950	1950	0
5	20240321	211100	486423208	1950	1950	1950	1950	0
6	20240321	211000	486423208	1950	1950	1950	1950	0
7	20240321	210900	486423208	1950	1950	1950	1950	0
8	20240321	210800	486423208	1950	1950	1950	1950	0
9	20240321	210700	486423208	1950	1950	1950	1950	0
10	20240321	210600	486423208	1950	1950	1950	1950	0
11	20240321	210500	486423208	1950	1950	1950	1950	0
12	20240321	210400	486423208	1950	1950	1950	1950	0
13	20240321	210300	486423208	1950	1950	1950	1950	0
14	20240321	210200	486423208	1950	1950	1950	1950	0
15	20240321	210100	486423208	1950	1950	1950	1950	0
16	20240321	210000	486423208	1950	1950	1950	1950	0
17	20240321	205900	486423208	1950	1950	1950	1950	0
18	20240321	205800	486423208	1950	1950	1950	1950	0
19	20240321	205700	486423208	1950	1950	1950	1950	0
20	20240321	205600	486423208	1950	1950	1950	1950	0
21	20240321	205500	486423208	1950	1950	1950	1950	0
22	20240321	205400	486423208	1950	1950	1950	1950	0
23	20240321	205300	486423208	1950	1950	1950	1950	0
24	20240321	205200	486423208	1950	1950	1950	1950	0
25	20240321	205100	486423208	1950	1950	1950	1950	0
26	20240321	205000	486423208	1950	1950	1950	1950	0
27	20240321	204900	486423208	1950	1950	1950	1950	0
28	20240321	204800	486423208	1950	1950	1950	1950	0
29	20240321	204700	486423208	1950	1950	1950	1950	0
30	20240321	204600	486423208	1950	1950	1950	1950	0
31	20240321	204500	486423208	1950	1950	1950	1950	0
32	20240321	204400	486423208	1950	1950	1950	1950	1703
33	20240321	204300	486423208	1950	1950	1950	1950	0
34	20240321	204200	486423208	1950	1950	1950	1950	0
35	20240321	204100	486423208	1950	1950	1950	1950	0
36	20240321	204000	486423208	1950	1950	1950	1950	0
37	20240321	203900	486423208	1950	1950	1950	1950	0
38	20240321	203800	486423208	1950	1950	1950	1950	0
39	20240321	203700	486423208	1950	1950	1950	1950	0
40	20240321	203600	486423208	1950	1950	1950	1950	0
41	20240321	203500	486423208	1950	1950	1950	1950	0
42	20240321	203400	486423208	1950	1950	1950	1950	0
43	20240321	203300	486423208	1950	1950	1950	1950	0
44	20240321	203200	486423208	1950	1950	1950	1950	0
45	20240321	203100	486423208	1950	1950	1950	1950	0
46	20240321	203000	486423208	1950	1950	1950	1950	0
47	20240321	202900	486423208	1950	1950	1950	1950	0
48	20240321	202800	486423208	1950	1950	1950	1950	0
49	20240321	202700	486423208	1950	1950	1950	1950	0
50	20240321	202600	486423208	1950	1950	1950	1950	0
51	20240321	202500	486423208	1950	1950	1950	1950	0
52	20240321	202400	486423208	1950	1950	1950	1950	0
53	20240321	202300	486423208	1950	1950	1950	1950	0
54	20240321	202200	486423208	1950	1950	1950	1950	0
55	20240321	202100	486423208	1950	1950	1950	1950	0
56	20240321	202000	486423208	1950	1950	1950	1950	0
57	20240321	201900	486423208	1950	1950	1950	1950	0
58	20240321	201800	486423208	1950	1950	1950	1950	0
59	20240321	201700	486423208	1950	1950	1950	1950	0
60	20240321	201600	486423208	1950	1950	1950	1950	0
61	20240321	201500	486423208	1950	1950	1950	1950	0
62	20240321	201400	486423208	1950	1950	1950	1950	1703
63	20240321	201300	486423208	1950	1950	1950	1950	0
64	20240321	201200	486423208	1950	1950	1950	1950	0
65	20240321	201100	486423208	1950	1950	1950	1950	0
66	20240321	201000	486423208	1950	1950	1950	1950	0
67	20240321	200900	486423208	1950	1950	1950	1950	0
68	20240321	200800	486423208	1950	1950	1950	1950	0
69	20240321	200700	486423208	1950	1950	1950	1950	0
70	20240321	200600	486423208	1950	1950	1950	1950	0
71	20240321	200500	486423208	1950	1950	1950	1950	0
72	20240321	200400	486423208	1950	1950	1950	1950	0
73	20240321	200300	486423208	1950	1950	1950	1950	0
74	20240321	200200	486423208	1950	1950	1950	1950	0
75	20240321	200100	486423208	1950	1950	1950	1950	0
76	20240321	200000	486423208	1950	1950	1950	1950	0
77	20240321	195900	486423208	1950	1950	1950	1950	0
78	20240321	195800	486423208	1950	1950	1950	1950	0
79	20240321	195700	486423208	1950	1950	1950	1950	0
80	20240321	195600	486423208	1950	1950	1950	1950	0
81	20240321	195500	486423208	1950	1950	1950	1950	0
82	20240321	195400	486423208	1950	1950	1950	1950	0
83	20240321	195300	486423208	1950	1950	1950	1950	0
84	20240321	195200	486423208	1950	1950	1950	1950	0
85	20240321	195100	486423208	1950	1950	1950	1950	0
86	20240321	195000	486423208	1950	1950	1950	1950	0
87	20240321	194900	486423208	1950	1950	1950	1950	0
88	20240321	194800	486423208	1950	1950	1950	1950	0
89	20240321	194700	486423208	1950	1950	1950	1950	0
90	20240321	194600	486423208	1950	1950	1950	1950	0
91	20240321	194500	486423208	1950	1950	1950	1950	0
92	20240321	194400	486423208	1950	1950	1950	1950	1703
93	20240321	194300	486423208	1950	1950	1950	1950	0
94	20240321	194200	486423208	1950	1950	1950	1950	0
95	20240321	194100	486423208	1950	1950	1950	1950	0
96	20240321	194000	486423208	1950	1950	1950	1950	0
97	20240321	193900	486423208	1950	1950	1950	1950	0
98	20240321	193800	486423208	1950	1950	1950	1950	0
99	20240321	193700	486423208	1950	1950	1950	1950	0
100	20240321	193600	486423208	1950	1950	1950	1950	0
101	20240321	193500	486423208	1950	1950	1950	1950	0
102	20240321	193400	486423208	1950	1950	1950	1950	0
103	20240321	193300	486423208	1950	1950	1950	1950	0
104	20240321	193200	486423208	1950	1950	1950	1950	0
105	20240321	193100	486423208	1950	1950	1950	1950	0
106	20240321	193000	486423208	1950	1950	1950	1950	0
107	20240321	192900	486423208	1950	1950	1950	1950	0
108	20240321	192800	486423208	1950	1950	1950	1950	0
109	20240321	192700	486423208	1950	1950	1950	1950	0
110	20240321	192600	486423208	1950	1950	1950	1950	0
111	20240321	192500	486423208	1950	1950	1950	1950	0
112	20240321	192400	486423208	1950	1950	1950	1950	0
113	20240321	192300	486423208	1950	1950	1950	1950	0
114	20240321	192200	486423208	1950	1950	1950	1950	0
115	20240321	192100	486423208	1950	1950	1950	1950	0
116	20240321	192000	486423208	1950	1950	1950	1950	0
117	20240321	191900	486423208	1950	1950	1950	1950	0
118	20240321	191800	486423208	1950	1950	1950	1950	0
119	20240321	191700	486423208	1950	1950	1950	1950	0
120	20240321	191600	486423208	1950	1950	1950	1950	0
121	20240321	191500	486423208	1950	1950	1950	1950	0
122	20240321	191400	486423208	1950	1950	1950	1950	1703
123	20240321	191300	486423208	1950	1950	1950	1950	0
124	20240321	191200	486423208	1950	1950	1950	1950	0
125	20240321	191100	486423208	1950	1950	1950	1950	0
126	20240321	191000	486423208	1950	1950	1950	1950	0
127	20240321	190900	486423208	1950	1950	1950	1950	0
128	20240321	190800	486423208	1950	1950	1950	1950	0
129	20240321	190700	486423208	1950	1950	1950	1950	0
130	20240321	190600	486423208	1950	1950	1950	1950	0
131	20240321	190500	486423208	1950	1950	1950	1950	0
132	20240321	190400	486423208	1950	1950	1950	1950	0
133	20240321	190300	486423208	1950	1950	1950	1950	0
134	20240321	190200	486423208	1950	1950	1950	1950	0
135	20240321	190100	486423208	1950	1950	1950	1950	0
136	20240321	190000	486423208	1950	1950	1950	1950	0
137	20240321	185900	486423208	1950	1950	1950	1950	0
138	20240321	185800	486423208	1950	1950	1950	1950	0
139	20240321	185700	486423208	1950	1950	1950	1950	0
140	20240321	185600	486423208	1950	1950	1950	1950	0
141	20240321	185500	486423208	1950	1950	1950	1950	0
142	20240321	185400	486423208	1950	1950	1950	1950	0
143	20240321	185300	486423208	1950	1950	1950	1950	0
144	20240321	185200	486423208	1950	1950	1950	1950	0
145	20240321	185100	486423208	1950	1950	1950	1950	0
146	20240321	185000	486423208	1950	1950	1950	1950	0
147	20240321	184900	486423208	1950	1950	1950	1950	0
148	20240321	184800	486423208	1950	1950	1950	1950	0
149	20240321	184700	486423208	1950	1950	1950	1950	0
150	20240321	184600	486423208	1950	1950	1950	1950	0
151	20240321	184500	486423208	1950	1950	1950	1950	0
152	20240321	184400	486423208	1950	1950	1950	1950	1703
153	20240321	184300	486423208	1950	1950	1950	1950	0
154	20240321	184200	486423208	1950	1950	1950	1950	0
155	20240321	184100	486423208	1950	1950	1950	1950	0
156	20240321	184000	486423208	1950	1950	1950	1950	0
157	20240321	183900	486423208	1950	1950	1950	1950	0
158	20240321	183800	486423208	1950	1950	1950	1950	0
159	20240321	183700	486423208	1950	1950	1950	1950	0
160	20240321	183600	486423208	1950	1950	1950	1950	0
161	20240321	183500	486423208	1950	1950	1950	1950	0
162	20240321	183400	486423208	1950	1950	1950	1950	0
163	20240321	183300	486423208	1950	1950	1950	1950	0
164	20240321	183200	486423208	1950	1950	1950	1950	0
165	20240321	183100	486423208	1950	1950	1950	1950	0
166	20240321	183000	486423208	1950	1950	1950	1950	0
167	20240321	182900	486423208	1950	1950	1950	1950	0
168	20240321	182800	486423208	1950	1950	1950	1950	0
169	20240321	182700	486423208	1950	1950	1950	1950	0
170	20240321	182600	486423208	1950	1950	1950	1950	0
171	20240321	182500	486423208	1950	1950	1950	1950	0
172	20240321	182400	486423208	1950	1950	1950	1950	0
173	20240321	182300	486423208	1950	1950	1950	1950	0
174	20240321	182200	486423208	1950	1950	1950	1950	0
175	20240321	182100	486423208	1950	1950	1950	1950	0
176	20240321	182000	486423208	1950	1950	1950	1950	0
177	20240321	181900	486423208	1950	1950	1950	1950	0
178	20240321	181800	486423208	1950	1950	1950	1950	0
179	20240321	181700	486423208	1950	1950	1950	1950	0
180	20240321	181600	486423208	1950	1950	1950	1950	0
181	20240321	181500	486423208	1950	1950	1950	1950	0
182	20240321	181400	486423208	1950	1950	1950	1950	1703
183	20240321	181300	486423208	1950	1950	1950	1950	0
184	20240321	181200	486423208	1950	1950	1950	1950	0
185	20240321	181100	486423208	1950	1950	1950	1950	0
186	20240321	181000	486423208	1950	1950	1950	1950	0
187	20240321	180900	486423208	1950	1950	1950	1950	0
188	20240321	180800	486423208	1950	1950	1950	1950	0
189	20240321	180700	486423208	1950	1950	1950	1950	0
190	20240321	180600	486423208	1950	1950	1950	1950	0
191	20240321	180500	486423208	1950	1950	1950	1950	0
192	20240321	180400	486423208	1950	1950	1950	1950	0
193	20240321	180300	486423208	1950	1950	1950	1950	0
194	20240321	180200	486423208	1950	1950	1950	1950	0
195	20240321	180100	486423208	1950	1950	1950	1950	0
196	20240321	180000	486423208	1950	1950	1950	1950	0
197	20240321	175900	486423208	1950	1950	1950	1950	0
198	20240321	175800	486423208	1950	1950	1950	1950	0
199	20240321	175700	486423208	1950	1950	1950	1950	0
200	20240321	175600	486423208	1950	1950	1950	1950	0
201	20240321	175500	486423208	1950	1950	1950	1950	0
202	20240321	175400	486423208	1950	1950	1950	1950	0
203	20240321	175300	486423208	1950	1950	1950	1950	0
204	20240321	175200	486423208	1950	1950	1950	1950	0
205	20240321	175100	486423208	1950	1950	1950	1950	0
206	20240321	175000	486423208	1950	1950	1950	1950	0
207	20240321	174900	486423208	1950	1950	1950	1950	0
208	20240321	174800	486423208	1950	1950	1950	1950	0
209	20240321	174700	486423208	1950	1950	1950	1950	0
210	20240321	174600	486423208	1950	1950	1950	1950	0
211	20240321	174500	486423208	1950	1950	1950	1950	0
212	20240321	174400	486423208	1950	1950	1950	1950	1703
213	20240321	174300	486423208	1950	1950	1950	1950	0
214	20240321	174200	486423208	1950	1950	1950	1950	0
215	20240321	174100	486423208	1950	1950	1950	1950	0
216	20240321	174000	486423208	1950	1950	1950	1950	0
217	20240321	173900	486423208	1950	1950	1950	1950	0
218	20240321	173800	486423208	1950	1950	1950	1950	0
219	20240321	173700	486423208	1950	1950	1950	1950	0
220	20240321	173600	486423208	1950	1950	1950	1950	0
221	20240321	173500	486423208	1950	1950	1950	1950	0
222	20240321	173400	486423208	1950	1950	1950	1950	0
223	20240321	173300	486423208	1950	1950	1950	1950	0
224	20240321	173200	486423208	1950	1950	1950	1950	0
225	20240321	173100	486423208	1950	1950	1950	1950	0
226	20240321	173000	486423208	1950	1950	1950	1950	0
227	20240321	172900	486423208	1950	1950	1950	1950	0
228	20240321	172800	486423208	1950	1950	1950	1950	0
229	20240321	172700	486423208	1950	1950	1950	1950	0
230	20240321	172600	486423208	1950	1950	1950	1950	0
231	20240321	172500	486423208	1950	1950	1950	1950	0
232	20240321	172400	486423208	1950	1950	1950	1950	0
233	20240321	172300	486423208	1950	1950	1950	1950	0
234	20240321	172200	486423208	1950	1950	1950	1950	0
235	20240321	172100	486423208	1950	1950	1950	1950	0
236	20240321	172000	486423208	1950	1950	1950	1950	0
237	20240321	171900	486423208	1950	1950	1950	1950	0
238	20240321	171800	486423208	1950	1950	1950	1950	0
239	20240321	171700	486423208	1950	1950	1950	1950	0
240	20240321	171600	486423208	1950	1950	1950	1950	0
241	20240321	171500	486423208	1950	1950	1950	1950	0
242	20240321	171400	486423208	1950	1950	1950	1950	1703
243	20240321	171300	486423208	1950	1950	1950	1950	0
244	20240321	171200	486423208	1950	1950	1950	1950	0
245	20240321	171100	486423208	1950	1950	1950	1950	0
246	20240321	171000	486423208	1950	1950	1950	1950	0
247	20240321	170900	486423208	1950	1950	1950	1950	0
248	20240321	170800	486423208	1950	1950	1950	1950	0
249	20240321	170700	486423208	1950	1950	1950	1950	0
250	20240321	170600	486423208	1950	1950	1950	1950	0
251	20240321	170500	486423208	1950	1950	1950	1950	0
252	20240321	170400	486423208	1950	1950	1950	1950	0
253	20240321	170300	486423208	1950	1950	1950	1950	0
254	20240321	170200	486423208	1950	1950	1950	1950	0
255	20240321	170100	486423208	1950	1950	1950	1950	0
256	20240321	170000	486423208	1950	1950	1950	1950	0
257	20240321	165900	486423208	1950	1950	1950	1950	0
258	20240321	165800	486423208	1950	1950	1950	1950	0
259	20240321	165700	486423208	1950	1950	1950	1950	0
260	20240321	165600	486423208	1950	1950	1950	1950	0
261	20240321	165500	486423208	1950	1950	1950	1950	0
262	20240321	165400	486423208	1950	1950	1950	1950	0
263	20240321	165300	486423208	1950	1950	1950	1950	0
264	20240321	165200	486423208	1950	1950	1950	1950	0
265	20240321	165100	486423208	1950	1950	1950	1950	0
266	20240321	165000	486423208	1950	1950	1950	1950	0
267	20240321	164900	486423208	1950	1950	1950	1950	0
268	20240321	164800	486423208	1950	1950	1950	1950	0
269	20240321	164700	486423208	1950	1950	1950	1950	0
270	20240321	164600	486423208	1950	1950	1950	1950	0
271	20240321	164500	486423208	1950	1950	1950	1950	0
272	20240321	164400	486423208	1950	1950	1950	1950	1703
273	20240321	164300	486423208	1950	1950	1950	1950	0
274	20240321	164200	486423208	1950	1950	1950	1950	0
275	20240321	164100	486423208	1950	1950	1950	1950	0
276	20240321	164000	486423208	1950	1950	1950	1950	0
277	20240321	163900	486423208	1950	1950	1950	1950	0
278	20240321	163800	486423208	1950	1950	1950	1950	0
279	20240321	163700	486423208	1950	1950	1950	1950	0
280	20240321	163600	486423208	1950	1950	1950	1950	0
281	20240321	163500	486423208	1950	1950	1950	1950	0
282	20240321	163400	486423208	1950	1950	1950	1950	0
283	20240321	163300	486423208	1950	1950	1950	1950	0
284	20240321	163200	486423208	1950	1950	1950	1950	0
285	20240321	163100	486423208	1950	1950	1950	1950	0
286	20240321	163000	486423208	1950	1950	1950	1950	0
287	20240321	162900	486423208	1950	1950	1950	1950	0
288	20240321	162800	486423208	1950	1950	1950	1950	0
289	20240321	162700	486423208	1950	1950	1950	1950	0
290	20240321	162600	486423208	1950	1950	1950	1950	0
291	20240321	162500	486423208	1950	1950	1950	1950	0
292	20240321	162400	486423208	1950	1950	1950	1950	0
293	20240321	162300	486423208	1950	1950	1950	1950	0
294	20240321	162200	486423208	1950	1950	1950	1950	0
295	20240321	162100	486423208	1950	1950	1950	1950	0
296	20240321	162000	486423208	1950	1950	1950	1950	0
297	20240321	161900	486423208	1950	1950	1950	1950	0
298	20240321	161800	486423208	1950	1950	1950	1950	0
299	20240321	161700	486423208	1950	1950	1950	1950	0
300	20240321	161600	486423208	1950	1950	1950	1950	0
301	20240321	161500	486423208	1950	1950	1950	1950	0
302	20240321	161400	486423208	1950	1950	1950	1950	1703
303	20240321	161300	486423208	1950	1950	1950	1950	0
304	20240321	161200	486423208	1950	1950	1950	1950	0
305	20240321	161100	486423208	1950	1950	1950	1950	0
306	20240321	161000	486423208	1950	1950	1950	1950	0
307	20240321	160900	486423208	1950	1950	1950	1950	0
308	20240321	160800	486423208	1950	1950	1950	1950	0
309	20240321	160700	486423208	1950	1950	1950	1950	0
310	20240321	160600	486423208	1950	1950	1950	1950	0
311	20240321	160500	486423208	1950	1950	1950	1950	0
312	20240321	160400	486423208	1950	1950	1950	1950	0
313	20240321	160300	486423208	1950	1950	1950	1950	0
314	20240321	160200	486423208	1950	1950	1950	1950	0
315	20240321	160100	486423208	1950	1950	1950	1950	0
316	20240321	160000	486423208	1950	1950	1950	1950	0
317	20240321	155900	486423208	1950	1950	1950	1950	0
318	20240321	155800	486423208	1950	1950	1950	1950	0
319	20240321	155700	486423208	1950	1950	1950	1950	0
320	20240321	155600	486423208	1950	1950	1950	1950	0
321	20240321	155500	486423208	1950	1950	1950	1950	0
322	20240321	155400	486423208	1950	1950	1950	1950	0
323	20240321	155300	486423208	1950	1950	1950	1950	0
324	20240321	155200	486423208	1950	1950	1950	1950	0
325	20240321	155100	486423208	1950	1950	1950	1950	0
326	20240321	155000	486423208	1950	1950	1950	1950	0
327	20240321	154900	486423208	1950	1950	1950	1950	0
328	20240321	154800	486423208	1950	1950	1950	1950	0
329	20240321	154700	486423208	1950	1950	1950	1950	0
330	20240321	154600	486423208	1950	1950	1950	1950	0
331	20240321	154500	486423208	1950	1950	1950	1950	0
332	20240321	154400	486423208	1950	1950	1950	1950	1703
333	20240321	154300	486423208	1950	1950	1950	1950	0
334	20240321	154200	486423208	1950	1950	1950	1950	0
335	20240321	154100	486423208	1950	1950	1950	1950	0
336	20240321	154000	486423208	1950	1950	1950	1950	0
337	20240321	153900	486423208	1950	1950	1950	1950	0
338	20240321	153800	486423208	1950	1950	1950	1950	0
339	20240321	153700	486423208	1950	1950	1950	1950	0
340	20240321	153600	486423208	1950	1950	1950	1950	0
341	20240321	153500	486423208	1950	1950	1950	1950	0
342	20240321	153400	486423208	1950	1950	1950	1950	0
343	20240321	153300	486423208	1950	1950	1950	1950	0
344	20240321	153200	486423208	1950	1950	1950	1950	0
345	20240321	153100	486423208	1950	1950	1950	1950	0
346	20240321	153000	486423208	1950	1950	1950	1950	1703
347	20240321	152900	483102358	1957	1957	1957	1957	0
348	20240321	152800	483102358	1957	1957	1957	1957	0
349	20240321	152700	483102358	1957	1957	1957	1957	0
350	20240321	152600	483102358	1957	1957	1957	1957	0
351	20240321	152500	483102358	1957	1957	1957	1957	0
352	20240321	152400	483102358	1957	1957	1957	1957	0
353	20240321	152300	483102358	1957	1957	1957	1957	0
354	20240321	152200	483102358	1957	1957	1957	1957	0
355	20240321	152100	483102358	1957	1957	1957	1957	0
356	20240321	152000	483102358	1957	1957	1957	1957	0
357	20240321	151900	483102358	1957	1949	1957	1946	750
358	20240321	151800	481642729	1947	1958	1958	1947	5331
359	20240321	151700	471261719	1960	1958	1960	1958	751
360	20240321	151600	469790739	1958	1952	1959	1949	1198
361	20240321	151500	467455079	1952	1958	1958	1952	51
362	20240321	151400	467355521	1951	1951	1951	1951	300
363	20240321	151300	466770221	1959	1955	1959	1952	2604
364	20240321	151200	461687075	1960	1960	1960	1960	51
365	20240321	151100	461587115	1960	1960	1960	1960	20
366	20240321	151000	461547915	1962	1960	1962	1956	162
367	20240321	150900	461230369	1961	1962	1962	1956	222
368	20240321	150800	460796120	1962	1956	1962	1954	284
369	20240321	150700	460240814	1956	1956	1956	1956	1
370	20240321	150600	460238858	1956	1956	1956	1956	12
371	20240321	150500	460215386	1956	1956	1956	1956	17
372	20240321	150400	460182134	1957	1957	1957	1957	40
373	20240321	150300	460103854	1957	1957	1957	1957	4711
374	20240321	150200	450884427	1957	1954	1957	1950	216
375	20240321	150100	450463216	1955	1955	1955	1955	0
376	20240321	150000	450463216	1955	1955	1955	1955	0
377	20240321	145900	450463216	1955	1955	1955	1951	1610
378	20240321	145800	447319574	1958	1958	1958	1958	0
379	20240321	145700	447319574	1958	1958	1958	1958	0
380	20240321	145600	447319574	1958	1958	1958	1958	19
381	20240321	145500	447282372	1958	1950	1959	1950	686
382	20240321	145400	445942324	1959	1959	1959	1959	0
383	20240321	145300	445942324	1959	1951	1960	1951	327
384	20240321	145200	445304240	1961	1961	1961	1961	10
385	20240321	145100	445284630	1961	1961	1961	1961	0
386	20240321	145000	445284630	1961	1961	1961	1961	0
387	20240321	144900	445284630	1961	1951	1961	1951	613
388	20240321	144800	444088567	1961	1962	1962	1951	1335
389	20240321	144700	441482705	1963	1963	1963	1963	0
390	20240321	144600	441482705	1963	1963	1963	1963	2
391	20240321	144500	441478779	1957	1964	1964	1957	1318
392	20240321	144400	438897970	1964	1964	1964	1964	5
393	20240321	144300	438888150	1964	1964	1964	1964	10
394	20240321	144200	438868510	1964	1974	1974	1964	22
395	20240321	144100	438825282	1976	1976	1976	1976	0
396	20240321	144000	438825282	1976	1976	1976	1976	1
397	20240321	143900	438823306	1960	1961	1979	1960	3016
398	20240321	143800	432858446	1961	1961	1961	1961	0
399	20240321	143700	432858446	1961	1961	1961	1961	20
400	20240321	143600	432819226	1960	1960	1960	1960	0
401	20240321	143500	432819226	1960	1961	1961	1960	114
402	20240321	143400	432595752	1961	1961	1961	1960	62
403	20240321	143300	432474191	1961	1968	1969	1960	2259
404	20240321	143200	428042269	1979	1979	1980	1978	630
405	20240321	143100	426795108	1975	1965	1979	1965	3347
406	20240321	143000	420188100	1965	1964	1965	1964	329
407	20240321	142900	419541923	1964	1961	1964	1961	1613
408	20240321	142800	416375596	1948	1965	1965	1948	687
409	20240321	142700	415031764	1972	1946	1992	1946	29716
410	20240321	142600	356493797	1945	1945	1945	1945	0
411	20240321	142500	356493797	1945	1945	1945	1945	0
412	20240321	142400	356493797	1945	1945	1945	1945	0
413	20240321	142300	356493797	1945	1945	1945	1945	503
414	20240321	142200	355515462	1946	1946	1946	1946	0
415	20240321	142100	355515462	1946	1946	1946	1946	21
416	20240321	142000	355474596	1946	1946	1946	1946	141
417	20240321	141900	355200210	1948	1948	1948	1948	0
418	20240321	141800	355200210	1948	1944	1948	1944	172
419	20240321	141700	354865162	1948	1944	1948	1944	519
420	20240321	141600	353856222	1948	1948	1948	1948	0
421	20240321	141500	353856222	1948	1948	1948	1948	0
422	20240321	141400	353856222	1948	1946	1948	1945	1092
423	20240321	141300	351732264	1948	1948	1948	1948	0
424	20240321	141200	351732264	1948	1948	1948	1948	0
425	20240321	141100	351732264	1948	1946	1948	1946	5361
426	20240321	141000	341291204	1946	1946	1946	1946	113
427	20240321	140900	341071306	1948	1948	1948	1948	0
428	20240321	140800	341071306	1948	1948	1948	1948	6
429	20240321	140700	341059618	1948	1948	1948	1948	1
430	20240321	140600	341057670	1945	1945	1945	1945	0
431	20240321	140500	341057670	1945	1945	1945	1945	0
432	20240321	140400	341057670	1945	1945	1945	1945	0
433	20240321	140300	341057670	1945	1945	1945	1945	0
434	20240321	140200	341057670	1945	1945	1945	1945	0
435	20240321	140100	341057670	1945	1945	1945	1945	784
436	20240321	140000	339532790	1947	1948	1948	1946	195
437	20240321	135900	339153127	1945	1946	1946	1945	469
438	20240321	135800	338240921	1945	1947	1948	1945	2580
439	20240321	135700	333220174	1948	1949	1949	1948	5155
440	20240321	135600	323177101	1950	1950	1950	1950	0
441	20240321	135500	323177101	1950	1950	1950	1950	337
442	20240321	135400	322519951	1951	1955	1955	1951	1118
443	20240321	135300	320337544	1955	1955	1955	1955	0
444	20240321	135200	320337544	1955	1955	1955	1955	0
445	20240321	135100	320337544	1955	1955	1955	1955	1
446	20240321	135000	320335589	1958	1954	1959	1952	1060
447	20240321	134900	318265823	1954	1954	1954	1954	12
448	20240321	134800	318242375	1954	1954	1954	1954	20
449	20240321	134700	318203295	1959	1959	1959	1959	0
450	20240321	134600	318203295	1959	1959	1959	1959	0
451	20240321	134500	318203295	1959	1959	1959	1959	0
452	20240321	134400	318203295	1959	1954	1959	1954	83
453	20240321	134300	318041108	1961	1961	1961	1961	1
454	20240321	134200	318039147	1953	1954	1954	1953	146
455	20240321	134100	317753991	1962	1962	1962	1962	700
456	20240321	134000	316380591	1962	1962	1962	1962	0
457	20240321	133900	316380591	1962	1962	1962	1962	15
458	20240321	133800	316351161	1962	1961	1962	1961	40
459	20240321	133700	316272691	1962	1961	1962	1961	50
460	20240321	133600	316174601	1962	1961	1962	1961	26
461	20240321	133500	316123614	1961	1961	1961	1961	33
462	20240321	133400	316058901	1961	1962	1962	1951	1164
463	20240321	133300	313782537	1963	1963	1963	1963	0
464	20240321	133200	313782537	1963	1963	1963	1963	0
465	20240321	133100	313782537	1963	1963	1963	1963	0
466	20240321	133000	313782537	1963	1963	1963	1963	0
467	20240321	132900	313782537	1963	1963	1963	1963	0
468	20240321	132800	313782537	1963	1963	1963	1963	0
469	20240321	132700	313782537	1963	1963	1963	1963	3
470	20240321	132600	313776648	1951	1956	1956	1951	26
471	20240321	132500	313725891	1964	1961	1964	1961	1517
472	20240321	132400	310746521	1964	1964	1964	1964	0
473	20240321	132300	310746521	1964	1964	1964	1964	0
474	20240321	132200	310746521	1964	1964	1964	1964	60
475	20240321	132100	310628681	1966	1966	1966	1966	0
476	20240321	132000	310628681	1966	1966	1966	1966	0
477	20240321	131900	310628681	1966	1966	1966	1966	200
478	20240321	131800	310235481	1966	1966	1966	1966	0
479	20240321	131700	310235481	1966	1966	1966	1966	0
480	20240321	131600	310235481	1966	1966	1966	1966	0
481	20240321	131500	310235481	1966	1966	1966	1966	0
482	20240321	131400	310235481	1966	1966	1966	1966	0
483	20240321	131300	310235481	1966	1966	1966	1966	0
484	20240321	131200	310235481	1966	1966	1966	1966	0
485	20240321	131100	310235481	1966	1966	1966	1966	0
486	20240321	131000	310235481	1966	1966	1966	1966	0
487	20240321	130900	310235481	1966	1966	1966	1966	0
488	20240321	130800	310235481	1966	1966	1966	1966	0
489	20240321	130700	310235481	1966	1966	1966	1966	0
490	20240321	130600	310235481	1966	1966	1966	1966	1
491	20240321	130500	310233515	1967	1967	1967	1967	0
492	20240321	130400	310233515	1967	1967	1967	1967	0
493	20240321	130300	310233515	1967	1967	1967	1967	0
494	20240321	130200	310233515	1967	1967	1967	1967	0
495	20240321	130100	310233515	1967	1954	1967	1945	17120
496	20240321	130000	276595519	1954	1956	1956	1954	5538
497	20240321	125900	265763932	1956	1956	1956	1956	95
498	20240321	125800	265578112	1956	1956	1956	1956	35
499	20240321	125700	265509652	1956	1959	1959	1956	27
500	20240321	125600	265456819	1960	1960	1960	1960	0
501	20240321	125500	265456819	1960	1960	1960	1960	0
502	20240321	125400	265456819	1960	1960	1960	1960	0
503	20240321	125300	265456819	1960	1960	1960	1960	670
504	20240321	125200	264143619	1961	1961	1961	1961	72
505	20240321	125100	264002427	1961	1961	1961	1961	136
506	20240321	125000	263735731	1961	1961	1961	1961	1
507	20240321	124900	263733770	1962	1962	1962	1962	0
508	20240321	124800	263733770	1962	1961	1962	1961	1502
509	20240321	124700	260788346	1962	1962	1962	1962	933
510	20240321	124600	258957800	1967	1967	1967	1967	1
511	20240321	124500	258955833	1966	1966	1966	1966	1
512	20240321	124400	258953867	1967	1962	1967	1962	2
513	20240321	124300	258949938	1960	1960	1960	1960	0
514	20240321	124200	258949938	1960	1967	1967	1960	101
515	20240321	124100	258751278	1967	1967	1967	1967	0
516	20240321	124000	258751278	1967	1960	1967	1960	312
517	20240321	123900	258139688	1966	1966	1966	1966	1
518	20240321	123800	258137722	1967	1967	1967	1967	0
519	20240321	123700	258137722	1967	1958	1967	1958	3
520	20240321	123600	258131839	1967	1967	1967	1967	0
521	20240321	123500	258131839	1967	1967	1967	1967	0
522	20240321	123400	258131839	1967	1967	1967	1967	0
523	20240321	123300	258131839	1967	1967	1967	1967	0
524	20240321	123200	258131839	1967	1967	1967	1967	3
525	20240321	123100	258125938	1968	1968	1968	1968	0
526	20240321	123000	258125938	1968	1968	1968	1968	0
527	20240321	122900	258125938	1968	1968	1968	1968	1
528	20240321	122800	258123970	1968	1968	1968	1968	0
529	20240321	122700	258123970	1968	1968	1968	1968	26
530	20240321	122600	258072802	1968	1968	1968	1968	2
531	20240321	122500	258068866	1968	1968	1968	1968	0
532	20240321	122400	258068866	1968	1968	1968	1968	1000
533	20240321	122300	256100866	1968	1968	1968	1968	0
534	20240321	122200	256100866	1968	1967	1968	1967	23
535	20240321	122100	256055622	1967	1967	1967	1967	0
536	20240321	122000	256055622	1967	1965	1967	1965	1200
537	20240321	121900	253696222	1965	1956	1965	1955	443
538	20240321	121800	252830126	1965	1965	1965	1965	0
539	20240321	121700	252830126	1965	1965	1965	1965	0
540	20240321	121600	252830126	1965	1965	1965	1965	0
541	20240321	121500	252830126	1965	1965	1965	1965	0
542	20240321	121400	252830126	1965	1965	1965	1965	0
543	20240321	121300	252830126	1965	1965	1965	1965	0
544	20240321	121200	252830126	1965	1965	1965	1965	0
545	20240321	121100	252830126	1965	1965	1965	1965	0
546	20240321	121000	252830126	1965	1965	1965	1965	0
547	20240321	120900	252830126	1965	1965	1965	1965	3
548	20240321	120800	252824231	1960	1960	1960	1960	3350
549	20240321	120700	246258231	1965	1965	1965	1965	0
550	20240321	120600	246258231	1965	1965	1965	1965	0
551	20240321	120500	246258231	1965	1965	1965	1965	0
552	20240321	120400	246258231	1965	1965	1965	1965	0
553	20240321	120300	246258231	1965	1965	1965	1965	0
554	20240321	120200	246258231	1965	1965	1965	1965	701
555	20240321	120100	244880766	1955	1967	1967	1955	84
556	20240321	120000	244716534	1967	1967	1967	1967	1052
557	20240321	115900	242647250	1956	1967	1967	1956	1100
558	20240321	115800	240484650	1967	1967	1967	1967	1
559	20240321	115700	240482683	1956	1957	1957	1956	536
560	20240321	115600	239433767	1967	1967	1967	1967	0
561	20240321	115500	239433767	1967	1957	1967	1957	1001
562	20240321	115400	237472364	1957	1957	1957	1957	306
563	20240321	115300	236873522	1957	1957	1957	1957	0
564	20240321	115200	236873522	1957	1957	1957	1957	0
565	20240321	115100	236873522	1957	1957	1957	1957	0
566	20240321	115000	236873522	1957	1957	1957	1957	0
567	20240321	114900	236873522	1957	1957	1957	1957	104
568	20240321	114800	236669994	1956	1957	1957	1956	36
569	20240321	114700	236599575	1957	1957	1957	1957	33
570	20240321	114600	236534994	1957	1957	1957	1957	0
571	20240321	114500	236534994	1957	1957	1957	1957	50
572	20240321	114400	236437144	1957	1957	1957	1957	0
573	20240321	114300	236437144	1957	1956	1957	1956	3132
574	20240321	114200	230310883	1956	1956	1956	1955	188
575	20240321	114100	229943336	1956	1956	1956	1956	0
576	20240321	114000	229943336	1956	1956	1956	1956	20
577	20240321	113900	229904216	1956	1955	1956	1955	189
578	20240321	113800	229534622	1955	1955	1955	1955	30
579	20240321	113700	229475972	1956	1956	1956	1956	0
580	20240321	113600	229475972	1956	1956	1956	1956	0
581	20240321	113500	229475972	1956	1956	1956	1956	0
582	20240321	113400	229475972	1956	1956	1956	1956	47
583	20240321	113300	229384040	1955	1955	1955	1955	1
584	20240321	113200	229382085	1950	1950	1950	1950	50
585	20240321	113100	229284585	1956	1950	1956	1950	2258
586	20240321	113000	224871812	1950	1950	1950	1950	10
587	20240321	112900	224852312	1950	1950	1950	1950	0
588	20240321	112800	224852312	1950	1950	1951	1950	301
589	20240321	112700	224265212	1950	1950	1950	1950	40
590	20240321	112600	224187212	1950	1950	1950	1950	25
591	20240321	112500	224138462	1950	1950	1950	1950	33
592	20240321	112400	224074112	1948	1948	1948	1948	0
593	20240321	112300	224074112	1948	1948	1948	1948	0
594	20240321	112200	224074112	1948	1948	1948	1948	6
595	20240321	112100	224062424	1953	1953	1953	1953	0
596	20240321	112000	224062424	1953	1953	1953	1953	0
597	20240321	111900	224062424	1953	1953	1953	1953	0
598	20240321	111800	224062424	1953	1953	1953	1953	500
599	20240321	111700	223085924	1947	1949	1949	1947	406
600	20240321	111600	222295027	1949	1949	1949	1949	1352
601	20240321	111500	219659979	1950	1950	1950	1950	4
602	20240321	111400	219652179	1951	1950	1951	1950	724
603	20240321	111300	218240372	1950	1951	1951	1950	5852
604	20240321	111200	206828779	1951	1951	1951	1951	50
605	20240321	111100	206731229	1955	1955	1955	1955	0
606	20240321	111000	206731229	1955	1955	1955	1955	16
607	20240321	110900	206699949	1955	1955	1955	1955	4
608	20240321	110800	206692129	1951	1951	1951	1951	16
609	20240321	110700	206660913	1951	1951	1951	1951	4
610	20240321	110600	206653109	1951	1951	1951	1951	30
611	20240321	110500	206594579	1950	1950	1950	1950	248
612	20240321	110400	206110979	1950	1950	1950	1950	0
613	20240321	110300	206110979	1950	1950	1950	1950	362
614	20240321	110200	205405079	1955	1955	1955	1955	2
615	20240321	110100	205401169	1955	1955	1955	1955	0
616	20240321	110000	205401169	1955	1955	1955	1955	10
617	20240321	105900	205381619	1955	1955	1955	1955	135
618	20240321	105800	205117694	1949	1952	1952	1948	3340
619	20240321	105700	198604172	1953	1953	1953	1953	18
620	20240321	105600	198569018	1953	1953	1953	1953	0
621	20240321	105500	198569018	1953	1957	1957	1953	5068
622	20240321	105400	188659764	1958	1958	1958	1958	1
623	20240321	105300	188657806	1958	1960	1960	1958	897
624	20240321	105200	186901321	1960	1960	1960	1960	0
625	20240321	105100	186901321	1960	1960	1960	1960	0
626	20240321	105000	186901321	1960	1960	1960	1960	0
627	20240321	104900	186901321	1960	1960	1960	1960	841
628	20240321	104800	185252961	1968	1968	1968	1968	46
629	20240321	104700	185162433	1968	1968	1968	1968	0
630	20240321	104600	185162433	1968	1968	1968	1968	0
631	20240321	104500	185162433	1968	1961	1968	1961	2031
632	20240321	104400	181179621	1961	1962	1962	1961	811
633	20240321	104300	179589244	1962	1962	1962	1962	75
634	20240321	104200	179442094	1962	1967	1967	1962	2108
635	20240321	104100	175296153	1966	1966	1966	1966	0
636	20240321	104000	175296153	1966	1965	1966	1965	203
637	20240321	103900	174897153	1961	1961	1961	1961	120
638	20240321	103800	174661833	1961	1961	1961	1961	25
639	20240321	103700	174612808	1965	1965	1965	1965	10
640	20240321	103600	174593158	1961	1961	1961	1961	1
641	20240321	103500	174591197	1965	1965	1965	1965	0
642	20240321	103400	174591197	1965	1965	1965	1965	100
643	20240321	103300	174394697	1965	1965	1965	1965	0
644	20240321	103200	174394697	1965	1965	1965	1965	100
645	20240321	103100	174198197	1965	1965	1965	1965	593
646	20240321	103000	173032952	1966	1966	1966	1966	0
647	20240321	102900	173032952	1966	1966	1966	1966	0
648	20240321	102800	173032952	1966	1966	1966	1966	10
649	20240321	102700	173013292	1966	1963	1966	1963	892
650	20240321	102600	171262278	1963	1963	1963	1963	0
651	20240321	102500	171262278	1963	1964	1964	1963	2575
652	20240321	102400	166207552	1963	1963	1963	1963	0
653	20240321	102300	166207552	1963	1963	1963	1963	41
654	20240321	102200	166127069	1967	1967	1967	1967	0
655	20240321	102100	166127069	1967	1967	1967	1967	16
656	20240321	102000	166095597	1966	1966	1966	1966	0
657	20240321	101900	166095597	1966	1966	1966	1966	200
658	20240321	101800	165702397	1963	1963	1963	1963	100
659	20240321	101700	165506097	1963	1963	1963	1963	50
660	20240321	101600	165407947	1963	1963	1963	1963	77
661	20240321	101500	165256796	1963	1963	1963	1963	0
662	20240321	101400	165256796	1963	1963	1963	1963	0
663	20240321	101300	165256796	1963	1963	1963	1963	310
664	20240321	101200	164648266	1963	1963	1963	1963	20
665	20240321	101100	164609006	1963	1963	1963	1963	2030
666	20240321	101000	160624116	1963	1961	1963	1961	49
667	20240321	100900	160528017	1960	1960	1960	1960	0
668	20240321	100800	160528017	1960	1960	1960	1960	0
669	20240321	100700	160528017	1960	1960	1960	1960	0
670	20240321	100600	160528017	1960	1960	1960	1960	400
671	20240321	100500	159744017	1967	1967	1967	1967	1
672	20240321	100400	159742050	1967	1970	1970	1960	556
673	20240321	100300	158647266	1960	1960	1970	1960	1649
674	20240321	100200	155400396	1970	1970	1970	1970	2
675	20240321	100100	155396456	1970	1969	1970	1969	7
676	20240321	100000	155382672	1969	1969	1969	1969	1
677	20240321	095900	155380703	1969	1969	1969	1969	45
678	20240321	095800	155292098	1969	1969	1969	1969	210
679	20240321	095700	154878608	1960	1960	1960	1960	1
680	20240321	095600	154876648	1970	1970	1970	1970	103
681	20240321	095500	154673738	1960	1960	1960	1960	0
682	20240321	095400	154673738	1960	1970	1970	1957	29681
683	20240321	095300	96577988	1970	1970	1970	1970	1
684	20240321	095200	96576018	1972	1968	1972	1967	2923
685	20240321	095100	90819157	1969	1969	1970	1969	237
686	20240321	095000	90352468	1960	1960	1960	1960	101
687	20240321	094900	90154508	1970	1970	1970	1970	3
688	20240321	094800	90148598	1959	1960	1969	1959	4953
689	20240321	094700	80441329	1969	1969	1969	1969	0
690	20240321	094600	80441329	1969	1960	1969	1960	7
691	20240321	094500	80427600	1960	1960	1960	1960	0
692	20240321	094400	80427600	1960	1960	1960	1960	0
693	20240321	094300	80427600	1960	1972	1972	1960	15404
694	20240321	094200	50220915	1972	1972	1972	1972	18
695	20240321	094100	50185419	1972	1972	1972	1972	3
696	20240321	094000	50179503	1973	1973	1973	1973	0
697	20240321	093900	50179503	1973	1973	1973	1973	0
698	20240321	093800	50179503	1973	1972	1973	1972	15
699	20240321	093700	50149921	1970	1970	1970	1970	0
700	20240321	093600	50149921	1970	1970	1970	1970	100
701	20240321	093500	49952921	1972	1972	1972	1972	0
702	20240321	093400	49952921	1972	1972	1972	1972	100
703	20240321	093300	49755721	1972	1955	1972	1955	243
704	20240321	093200	49276916	1973	1973	1973	1973	100
705	20240321	093100	49079616	1973	1955	1973	1955	129
706	20240321	093000	48827403	1955	1955	1955	1955	909
707	20240321	092900	47050308	1975	1975	1975	1975	0
708	20240321	092800	47050308	1975	1975	1975	1975	3
709	20240321	092700	47044383	1954	1954	1954	1954	7
710	20240321	092600	47030705	1954	1975	1975	1954	7
711	20240321	092500	47016985	1975	1975	1975	1975	4
712	20240321	092400	47009085	1975	1964	1975	1964	53
713	20240321	092300	46904619	1950	1955	1959	1950	2453
714	20240321	092200	42114766	1952	1952	1952	1952	509
715	20240321	092100	41121198	1952	1952	1952	1952	1010
716	20240321	092000	39149678	1949	1949	1949	1949	1434
717	20240321	091900	36354812	1949	1949	1949	1949	6
718	20240321	091800	36343118	1949	1949	1949	1949	64
719	20240321	091700	36218382	1945	1949	1949	1945	25
720	20240321	091600	36169737	1945	1945	1945	1940	514
721	20240321	091500	35170523	1949	1948	1949	1945	351
722	20240321	091400	34487512	1948	1945	1948	1945	91
723	20240321	091300	34310514	1948	1934	1948	1934	84
724	20240321	091200	34146952	1934	1933	1948	1932	371
725	20240321	091100	33429022	1933	1931	1933	1931	2368
726	20240321	091000	28851682	1950	1950	1950	1950	1
727	20240321	090900	28849732	1950	1935	1956	1930	4878
728	20240321	090800	19433641	1935	1935	1935	1935	988
729	20240321	090700	17521861	1935	1977	1977	1935	21
730	20240321	090600	17481184	1930	1937	1937	1930	1760
731	20240321	090500	14081579	1983	1983	1983	1983	188
732	20240321	090400	13708775	1983	1983	1983	1983	999
733	20240321	090300	11727758	1983	1967	1984	1924	5991
734	20240321	090200	61504	1984	1984	1984	1984	0
735	20240321	090100	61504	1984	1984	1984	1984	0
736	20240321	090000	61504	1984	1984	1984	1984	31