KissMeData/062970/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	193800	165181168	1951	1951	1951	1951	743
3	20240322	193700	165181168	1951	1951	1951	1951	0
4	20240322	193600	165181168	1951	1951	1951	1951	0
5	20240322	193500	165181168	1951	1951	1951	1951	0
6	20240322	193400	165181168	1951	1951	1951	1951	0
7	20240322	193300	165181168	1951	1951	1951	1951	0
8	20240322	193200	165181168	1951	1951	1951	1951	0
9	20240322	193100	165181168	1951	1951	1951	1951	0
10	20240322	193000	165181168	1951	1951	1951	1951	0
11	20240322	192900	165181168	1951	1951	1951	1951	0
12	20240322	192800	165181168	1951	1951	1951	1951	0
13	20240322	192700	165181168	1951	1951	1951	1951	0
14	20240322	192600	165181168	1951	1951	1951	1951	0
15	20240322	192500	165181168	1951	1951	1951	1951	0
16	20240322	192400	165181168	1951	1951	1951	1951	0
17	20240322	192300	165181168	1951	1951	1951	1951	0
18	20240322	192200	165181168	1951	1951	1951	1951	0
19	20240322	192100	165181168	1951	1951	1951	1951	0
20	20240322	192000	165181168	1951	1951	1951	1951	0
21	20240322	191900	165181168	1951	1951	1951	1951	0
22	20240322	191800	165181168	1951	1951	1951	1951	0
23	20240322	191700	165181168	1951	1951	1951	1951	0
24	20240322	191600	165181168	1951	1951	1951	1951	0
25	20240322	191500	165181168	1951	1951	1951	1951	0
26	20240322	191400	165181168	1951	1951	1951	1951	0
27	20240322	191300	165181168	1951	1951	1951	1951	0
28	20240322	191200	165181168	1951	1951	1951	1951	0
29	20240322	191100	165181168	1951	1951	1951	1951	0
30	20240322	191000	165181168	1951	1951	1951	1951	0
31	20240322	190900	165181168	1951	1951	1951	1951	0
32	20240322	190800	165181168	1951	1951	1951	1951	743
33	20240322	190700	165181168	1951	1951	1951	1951	0
34	20240322	190600	165181168	1951	1951	1951	1951	0
35	20240322	190500	165181168	1951	1951	1951	1951	0
36	20240322	190400	165181168	1951	1951	1951	1951	0
37	20240322	190300	165181168	1951	1951	1951	1951	0
38	20240322	190200	165181168	1951	1951	1951	1951	0
39	20240322	190100	165181168	1951	1951	1951	1951	0
40	20240322	190000	165181168	1951	1951	1951	1951	0
41	20240322	185900	165181168	1951	1951	1951	1951	0
42	20240322	185800	165181168	1951	1951	1951	1951	0
43	20240322	185700	165181168	1951	1951	1951	1951	0
44	20240322	185600	165181168	1951	1951	1951	1951	0
45	20240322	185500	165181168	1951	1951	1951	1951	0
46	20240322	185400	165181168	1951	1951	1951	1951	0
47	20240322	185300	165181168	1951	1951	1951	1951	0
48	20240322	185200	165181168	1951	1951	1951	1951	0
49	20240322	185100	165181168	1951	1951	1951	1951	0
50	20240322	185000	165181168	1951	1951	1951	1951	0
51	20240322	184900	165181168	1951	1951	1951	1951	0
52	20240322	184800	165181168	1951	1951	1951	1951	0
53	20240322	184700	165181168	1951	1951	1951	1951	0
54	20240322	184600	165181168	1951	1951	1951	1951	0
55	20240322	184500	165181168	1951	1951	1951	1951	0
56	20240322	184400	165181168	1951	1951	1951	1951	0
57	20240322	184300	165181168	1951	1951	1951	1951	0
58	20240322	184200	165181168	1951	1951	1951	1951	0
59	20240322	184100	165181168	1951	1951	1951	1951	0
60	20240322	184000	165181168	1951	1951	1951	1951	0
61	20240322	183900	165181168	1951	1951	1951	1951	0
62	20240322	183800	165181168	1951	1951	1951	1951	743
63	20240322	183700	165181168	1951	1951	1951	1951	0
64	20240322	183600	165181168	1951	1951	1951	1951	0
65	20240322	183500	165181168	1951	1951	1951	1951	0
66	20240322	183400	165181168	1951	1951	1951	1951	0
67	20240322	183300	165181168	1951	1951	1951	1951	0
68	20240322	183200	165181168	1951	1951	1951	1951	0
69	20240322	183100	165181168	1951	1951	1951	1951	0
70	20240322	183000	165181168	1951	1951	1951	1951	0
71	20240322	182900	165181168	1951	1951	1951	1951	0
72	20240322	182800	165181168	1951	1951	1951	1951	0
73	20240322	182700	165181168	1951	1951	1951	1951	0
74	20240322	182600	165181168	1951	1951	1951	1951	0
75	20240322	182500	165181168	1951	1951	1951	1951	0
76	20240322	182400	165181168	1951	1951	1951	1951	0
77	20240322	182300	165181168	1951	1951	1951	1951	0
78	20240322	182200	165181168	1951	1951	1951	1951	0
79	20240322	182100	165181168	1951	1951	1951	1951	0
80	20240322	182000	165181168	1951	1951	1951	1951	0
81	20240322	181900	165181168	1951	1951	1951	1951	0
82	20240322	181800	165181168	1951	1951	1951	1951	0
83	20240322	181700	165181168	1951	1951	1951	1951	0
84	20240322	181600	165181168	1951	1951	1951	1951	0
85	20240322	181500	165181168	1951	1951	1951	1951	0
86	20240322	181400	165181168	1951	1951	1951	1951	0
87	20240322	181300	165181168	1951	1951	1951	1951	0
88	20240322	181200	165181168	1951	1951	1951	1951	0
89	20240322	181100	165181168	1951	1951	1951	1951	0
90	20240322	181000	165181168	1951	1951	1951	1951	0
91	20240322	180900	165181168	1951	1951	1951	1951	0
92	20240322	180800	165181168	1951	1951	1951	1951	743
93	20240322	180700	165181168	1951	1951	1951	1951	0
94	20240322	180600	165181168	1951	1951	1951	1951	0
95	20240322	180500	165181168	1951	1951	1951	1951	0
96	20240322	180400	165181168	1951	1951	1951	1951	0
97	20240322	180300	165181168	1951	1951	1951	1951	0
98	20240322	180200	165181168	1951	1951	1951	1951	0
99	20240322	180100	165181168	1951	1951	1951	1951	0
100	20240322	180000	165181168	1951	1951	1951	1951	0
101	20240322	175900	165181168	1951	1951	1951	1951	0
102	20240322	175800	165181168	1951	1951	1951	1951	0
103	20240322	175700	165181168	1951	1951	1951	1951	0
104	20240322	175600	165181168	1951	1951	1951	1951	0
105	20240322	175500	165181168	1951	1951	1951	1951	0
106	20240322	175400	165181168	1951	1951	1951	1951	0
107	20240322	175300	165181168	1951	1951	1951	1951	0
108	20240322	175200	165181168	1951	1951	1951	1951	0
109	20240322	175100	165181168	1951	1951	1951	1951	0
110	20240322	175000	165181168	1951	1951	1951	1951	0
111	20240322	174900	165181168	1951	1951	1951	1951	0
112	20240322	174800	165181168	1951	1951	1951	1951	0
113	20240322	174700	165181168	1951	1951	1951	1951	0
114	20240322	174600	165181168	1951	1951	1951	1951	0
115	20240322	174500	165181168	1951	1951	1951	1951	0
116	20240322	174400	165181168	1951	1951	1951	1951	0
117	20240322	174300	165181168	1951	1951	1951	1951	0
118	20240322	174200	165181168	1951	1951	1951	1951	0
119	20240322	174100	165181168	1951	1951	1951	1951	0
120	20240322	174000	165181168	1951	1951	1951	1951	0
121	20240322	173900	165181168	1951	1951	1951	1951	0
122	20240322	173800	165181168	1951	1951	1951	1951	743
123	20240322	173700	165181168	1951	1951	1951	1951	0
124	20240322	173600	165181168	1951	1951	1951	1951	0
125	20240322	173500	165181168	1951	1951	1951	1951	0
126	20240322	173400	165181168	1951	1951	1951	1951	0
127	20240322	173300	165181168	1951	1951	1951	1951	0
128	20240322	173200	165181168	1951	1951	1951	1951	0
129	20240322	173100	165181168	1951	1951	1951	1951	0
130	20240322	173000	165181168	1951	1951	1951	1951	0
131	20240322	172900	165181168	1951	1951	1951	1951	0
132	20240322	172800	165181168	1951	1951	1951	1951	0
133	20240322	172700	165181168	1951	1951	1951	1951	0
134	20240322	172600	165181168	1951	1951	1951	1951	0
135	20240322	172500	165181168	1951	1951	1951	1951	0
136	20240322	172400	165181168	1951	1951	1951	1951	0
137	20240322	172300	165181168	1951	1951	1951	1951	0
138	20240322	172200	165181168	1951	1951	1951	1951	0
139	20240322	172100	165181168	1951	1951	1951	1951	0
140	20240322	172000	165181168	1951	1951	1951	1951	0
141	20240322	171900	165181168	1951	1951	1951	1951	0
142	20240322	171800	165181168	1951	1951	1951	1951	0
143	20240322	171700	165181168	1951	1951	1951	1951	0
144	20240322	171600	165181168	1951	1951	1951	1951	0
145	20240322	171500	165181168	1951	1951	1951	1951	0
146	20240322	171400	165181168	1951	1951	1951	1951	0
147	20240322	171300	165181168	1951	1951	1951	1951	0
148	20240322	171200	165181168	1951	1951	1951	1951	0
149	20240322	171100	165181168	1951	1951	1951	1951	0
150	20240322	171000	165181168	1951	1951	1951	1951	0
151	20240322	170900	165181168	1951	1951	1951	1951	0
152	20240322	170800	165181168	1951	1951	1951	1951	743
153	20240322	170700	165181168	1951	1951	1951	1951	0
154	20240322	170600	165181168	1951	1951	1951	1951	0
155	20240322	170500	165181168	1951	1951	1951	1951	0
156	20240322	170400	165181168	1951	1951	1951	1951	0
157	20240322	170300	165181168	1951	1951	1951	1951	0
158	20240322	170200	165181168	1951	1951	1951	1951	0
159	20240322	170100	165181168	1951	1951	1951	1951	0
160	20240322	170000	165181168	1951	1951	1951	1951	0
161	20240322	165900	165181168	1951	1951	1951	1951	0
162	20240322	165800	165181168	1951	1951	1951	1951	0
163	20240322	165700	165181168	1951	1951	1951	1951	0
164	20240322	165600	165181168	1951	1951	1951	1951	0
165	20240322	165500	165181168	1951	1951	1951	1951	0
166	20240322	165400	165181168	1951	1951	1951	1951	0
167	20240322	165300	165181168	1951	1951	1951	1951	0
168	20240322	165200	165181168	1951	1951	1951	1951	0
169	20240322	165100	165181168	1951	1951	1951	1951	0
170	20240322	165000	165181168	1951	1951	1951	1951	0
171	20240322	164900	165181168	1951	1951	1951	1951	0
172	20240322	164800	165181168	1951	1951	1951	1951	0
173	20240322	164700	165181168	1951	1951	1951	1951	0
174	20240322	164600	165181168	1951	1951	1951	1951	0
175	20240322	164500	165181168	1951	1951	1951	1951	0
176	20240322	164400	165181168	1951	1951	1951	1951	0
177	20240322	164300	165181168	1951	1951	1951	1951	0
178	20240322	164200	165181168	1951	1951	1951	1951	0
179	20240322	164100	165181168	1951	1951	1951	1951	0
180	20240322	164000	165181168	1951	1951	1951	1951	0
181	20240322	163900	165181168	1951	1951	1951	1951	0
182	20240322	163800	165181168	1951	1951	1951	1951	743
183	20240322	163700	165181168	1951	1951	1951	1951	0
184	20240322	163600	165181168	1951	1951	1951	1951	0
185	20240322	163500	165181168	1951	1951	1951	1951	0
186	20240322	163400	165181168	1951	1951	1951	1951	0
187	20240322	163300	165181168	1951	1951	1951	1951	0
188	20240322	163200	165181168	1951	1951	1951	1951	0
189	20240322	163100	165181168	1951	1951	1951	1951	0
190	20240322	163000	165181168	1951	1951	1951	1951	0
191	20240322	162900	165181168	1951	1951	1951	1951	0
192	20240322	162800	165181168	1951	1951	1951	1951	0
193	20240322	162700	165181168	1951	1951	1951	1951	0
194	20240322	162600	165181168	1951	1951	1951	1951	0
195	20240322	162500	165181168	1951	1951	1951	1951	0
196	20240322	162400	165181168	1951	1951	1951	1951	0
197	20240322	162300	165181168	1951	1951	1951	1951	0
198	20240322	162200	165181168	1951	1951	1951	1951	0
199	20240322	162100	165181168	1951	1951	1951	1951	0
200	20240322	162000	165181168	1951	1951	1951	1951	0
201	20240322	161900	165181168	1951	1951	1951	1951	0
202	20240322	161800	165181168	1951	1951	1951	1951	0
203	20240322	161700	165181168	1951	1951	1951	1951	0
204	20240322	161600	165181168	1951	1951	1951	1951	0
205	20240322	161500	165181168	1951	1951	1951	1951	0
206	20240322	161400	165181168	1951	1951	1951	1951	0
207	20240322	161300	165181168	1951	1951	1951	1951	0
208	20240322	161200	165181168	1951	1951	1951	1951	0
209	20240322	161100	165181168	1951	1951	1951	1951	0
210	20240322	161000	165181168	1951	1951	1951	1951	0
211	20240322	160900	165181168	1951	1951	1951	1951	0
212	20240322	160800	165181168	1951	1951	1951	1951	743
213	20240322	160700	165181168	1951	1951	1951	1951	0
214	20240322	160600	165181168	1951	1951	1951	1951	0
215	20240322	160500	165181168	1951	1951	1951	1951	0
216	20240322	160400	165181168	1951	1951	1951	1951	0
217	20240322	160300	165181168	1951	1951	1951	1951	0
218	20240322	160200	165181168	1951	1951	1951	1951	0
219	20240322	160100	165181168	1951	1951	1951	1951	0
220	20240322	160000	165181168	1951	1951	1951	1951	0
221	20240322	155900	165181168	1951	1951	1951	1951	0
222	20240322	155800	165181168	1951	1951	1951	1951	0
223	20240322	155700	165181168	1951	1951	1951	1951	0
224	20240322	155600	165181168	1951	1951	1951	1951	0
225	20240322	155500	165181168	1951	1951	1951	1951	0
226	20240322	155400	165181168	1951	1951	1951	1951	0
227	20240322	155300	165181168	1951	1951	1951	1951	0
228	20240322	155200	165181168	1951	1951	1951	1951	0
229	20240322	155100	165181168	1951	1951	1951	1951	0
230	20240322	155000	165181168	1951	1951	1951	1951	0
231	20240322	154900	165181168	1951	1951	1951	1951	0
232	20240322	154800	165181168	1951	1951	1951	1951	0
233	20240322	154700	165181168	1951	1951	1951	1951	0
234	20240322	154600	165181168	1951	1951	1951	1951	0
235	20240322	154500	165181168	1951	1951	1951	1951	0
236	20240322	154400	165181168	1951	1951	1951	1951	0
237	20240322	154300	165181168	1951	1951	1951	1951	0
238	20240322	154200	165181168	1951	1951	1951	1951	0
239	20240322	154100	165181168	1951	1951	1951	1951	0
240	20240322	154000	165181168	1951	1951	1951	1951	0
241	20240322	153900	165181168	1951	1951	1951	1951	0
242	20240322	153800	165181168	1951	1951	1951	1951	743
243	20240322	153700	165181168	1951	1951	1951	1951	0
244	20240322	153600	165181168	1951	1951	1951	1951	0
245	20240322	153500	165181168	1951	1951	1951	1951	0
246	20240322	153400	165181168	1951	1951	1951	1951	0
247	20240322	153300	165181168	1951	1951	1951	1951	0
248	20240322	153200	165181168	1951	1951	1951	1951	0
249	20240322	153100	165181168	1951	1951	1951	1951	0
250	20240322	153000	165181168	1951	1951	1951	1951	743
251	20240322	152900	163731575	1951	1951	1951	1951	0
252	20240322	152800	163731575	1951	1951	1951	1951	0
253	20240322	152700	163731575	1951	1951	1951	1951	0
254	20240322	152600	163731575	1951	1951	1951	1951	0
255	20240322	152500	163731575	1951	1951	1951	1951	0
256	20240322	152400	163731575	1951	1951	1951	1951	0
257	20240322	152300	163731575	1951	1951	1951	1951	0
258	20240322	152200	163731575	1951	1951	1951	1951	0
259	20240322	152100	163731575	1951	1951	1951	1951	0
260	20240322	152000	163731575	1951	1951	1951	1951	0
261	20240322	151900	163731575	1951	1954	1954	1951	872
262	20240322	151800	162028269	1956	1956	1956	1956	52
263	20240322	151700	161926557	1956	1955	1956	1955	997
264	20240322	151600	159977420	1954	1954	1954	1954	0
265	20240322	151500	159977420	1954	1954	1955	1954	196
266	20240322	151400	159594417	1953	1953	1953	1953	6
267	20240322	151300	159582699	1953	1950	1953	1950	1109
268	20240322	151200	157420059	1950	1950	1950	1950	651
269	20240322	151100	156150609	1951	1951	1951	1951	0
270	20240322	151000	156150609	1951	1951	1951	1951	248
271	20240322	150900	155666761	1951	1951	1951	1951	94
272	20240322	150800	155483367	1951	1950	1951	1950	353
273	20240322	150700	154794864	1954	1954	1954	1954	51
274	20240322	150600	154695210	1954	1954	1954	1954	24
275	20240322	150500	154648314	1954	1954	1954	1954	1
276	20240322	150400	154646360	1954	1950	1954	1950	230
277	20240322	150300	154197740	1954	1954	1954	1954	1
278	20240322	150200	154195786	1954	1951	1954	1951	166
279	20240322	150100	153871495	1950	1947	1950	1941	3603
280	20240322	150000	146849583	1948	1948	1948	1948	0
281	20240322	145900	146849583	1948	1948	1948	1948	1
282	20240322	145800	146847635	1949	1949	1949	1949	0
283	20240322	145700	146847635	1949	1949	1949	1949	7
284	20240322	145600	146833992	1949	1949	1949	1949	5
285	20240322	145500	146824247	1950	1950	1950	1950	0
286	20240322	145400	146824247	1950	1941	1950	1941	20
287	20240322	145300	146785337	1950	1950	1950	1950	0
288	20240322	145200	146785337	1950	1950	1950	1950	20
289	20240322	145100	146746337	1950	1950	1950	1950	0
290	20240322	145000	146746337	1950	1950	1950	1950	0
291	20240322	144900	146746337	1950	1950	1950	1950	20
292	20240322	144800	146707337	1945	1950	1950	1945	104
293	20240322	144700	146505052	1941	1941	1941	1941	0
294	20240322	144600	146505052	1941	1942	1942	1941	64
295	20240322	144500	146380804	1943	1943	1943	1943	81
296	20240322	144400	146223421	1944	1944	1944	1944	0
297	20240322	144300	146223421	1944	1944	1944	1944	80
298	20240322	144200	146067901	1949	1949	1949	1949	0
299	20240322	144100	146067901	1949	1949	1949	1949	130
300	20240322	144000	145814531	1949	1945	1949	1944	1001
301	20240322	143900	143868565	1949	1949	1949	1949	0
302	20240322	143800	143868565	1949	1949	1949	1949	0
303	20240322	143700	143868565	1949	1949	1949	1949	0
304	20240322	143600	143868565	1949	1949	1949	1949	0
305	20240322	143500	143868565	1949	1949	1949	1949	1
306	20240322	143400	143866616	1950	1953	1953	1950	2
307	20240322	143300	143862713	1953	1953	1953	1953	1
308	20240322	143200	143860760	1944	1944	1944	1944	88
309	20240322	143100	143689688	1944	1944	1944	1944	5
310	20240322	143000	143679968	1953	1953	1953	1953	0
311	20240322	142900	143679968	1953	1953	1953	1953	1
312	20240322	142800	143678015	1943	1943	1943	1943	0
313	20240322	142700	143678015	1943	1943	1943	1943	308
314	20240322	142600	143079571	1943	1943	1943	1943	0
315	20240322	142500	143079571	1943	1943	1943	1943	0
316	20240322	142400	143079571	1943	1943	1943	1943	0
317	20240322	142300	143079571	1943	1943	1943	1943	0
318	20240322	142200	143079571	1943	1943	1943	1943	0
319	20240322	142100	143079571	1943	1943	1943	1943	86
320	20240322	142000	142912473	1943	1943	1943	1943	2
321	20240322	141900	142908587	1943	1943	1943	1943	33
322	20240322	141800	142844468	1943	1943	1943	1943	0
323	20240322	141700	142844468	1943	1943	1943	1943	12
324	20240322	141600	142821152	1943	1943	1943	1943	0
325	20240322	141500	142821152	1943	1943	1943	1943	0
326	20240322	141400	142821152	1943	1943	1943	1943	0
327	20240322	141300	142821152	1943	1943	1943	1943	0
328	20240322	141200	142821152	1943	1943	1943	1943	0
329	20240322	141100	142821152	1943	1943	1943	1943	0
330	20240322	141000	142821152	1943	1943	1943	1943	0
331	20240322	140900	142821152	1943	1943	1943	1943	0
332	20240322	140800	142821152	1943	1943	1943	1943	0
333	20240322	140700	142821152	1943	1943	1943	1943	0
334	20240322	140600	142821152	1943	1943	1943	1943	22
335	20240322	140500	142778406	1955	1955	1955	1955	0
336	20240322	140400	142778406	1955	1955	1955	1955	0
337	20240322	140300	142778406	1955	1955	1955	1955	0
338	20240322	140200	142778406	1955	1955	1955	1955	0
339	20240322	140100	142778406	1955	1955	1955	1955	0
340	20240322	140000	142778406	1955	1955	1955	1955	5
341	20240322	135900	142768631	1949	1949	1949	1949	25
342	20240322	135800	142719906	1949	1949	1949	1949	26
343	20240322	135700	142669232	1949	1949	1949	1949	0
344	20240322	135600	142669232	1949	1949	1949	1949	0
345	20240322	135500	142669232	1949	1949	1949	1949	0
346	20240322	135400	142669232	1949	1949	1949	1949	20
347	20240322	135300	142630252	1955	1955	1955	1955	0
348	20240322	135200	142630252	1955	1955	1955	1955	2
349	20240322	135100	142626342	1949	1949	1949	1949	4
350	20240322	135000	142618546	1942	1942	1942	1942	0
351	20240322	134900	142618546	1942	1949	1949	1942	73
352	20240322	134800	142476382	1949	1949	1949	1949	0
353	20240322	134700	142476382	1949	1949	1949	1949	0
354	20240322	134600	142476382	1949	1949	1949	1949	0
355	20240322	134500	142476382	1949	1949	1949	1949	578
356	20240322	134400	141349860	1949	1949	1949	1949	0
357	20240322	134300	141349860	1949	1949	1949	1949	0
358	20240322	134200	141349860	1949	1949	1949	1949	0
359	20240322	134100	141349860	1949	1949	1949	1949	199
360	20240322	134000	140962009	1949	1949	1949	1949	1
361	20240322	133900	140960060	1949	1949	1949	1949	1
362	20240322	133800	140958111	1956	1956	1956	1956	0
363	20240322	133700	140958111	1956	1956	1956	1956	0
364	20240322	133600	140958111	1956	1956	1956	1956	0
365	20240322	133500	140958111	1956	1956	1956	1956	15
366	20240322	133400	140928771	1956	1956	1956	1956	0
367	20240322	133300	140928771	1956	1952	1956	1950	62
368	20240322	133200	140807793	1950	1950	1950	1950	0
369	20240322	133100	140807793	1950	1950	1950	1950	0
370	20240322	133000	140807793	1950	1950	1950	1950	0
371	20240322	132900	140807793	1950	1950	1950	1950	60
372	20240322	132800	140690793	1950	1950	1950	1950	10
373	20240322	132700	140671293	1957	1957	1957	1957	0
374	20240322	132600	140671293	1957	1957	1957	1957	0
375	20240322	132500	140671293	1957	1957	1957	1957	0
376	20240322	132400	140671293	1957	1957	1957	1957	0
377	20240322	132300	140671293	1957	1957	1957	1957	0
378	20240322	132200	140671293	1957	1957	1957	1957	0
379	20240322	132100	140671293	1957	1958	1958	1957	3
380	20240322	132000	140665420	1958	1958	1958	1958	0
381	20240322	131900	140665420	1958	1958	1958	1958	17
382	20240322	131800	140632134	1959	1959	1959	1959	0
383	20240322	131700	140632134	1959	1959	1959	1959	0
384	20240322	131600	140632134	1959	1959	1959	1959	0
385	20240322	131500	140632134	1959	1959	1959	1959	17
386	20240322	131400	140598831	1959	1959	1959	1959	4
387	20240322	131300	140590995	1959	1959	1959	1959	0
388	20240322	131200	140590995	1959	1948	1959	1948	111
389	20240322	131100	140374756	1959	1959	1959	1959	0
390	20240322	131000	140374756	1959	1959	1959	1959	0
391	20240322	130900	140374756	1959	1959	1959	1959	0
392	20240322	130800	140374756	1959	1959	1959	1959	10
393	20240322	130700	140355166	1959	1955	1960	1955	402
394	20240322	130600	139567769	1943	1943	1943	1943	0
395	20240322	130500	139567769	1943	1943	1943	1943	0
396	20240322	130400	139567769	1943	1943	1943	1943	0
397	20240322	130300	139567769	1943	1943	1943	1943	139
398	20240322	130200	139297692	1941	1941	1941	1941	0
399	20240322	130100	139297692	1941	1941	1941	1941	0
400	20240322	130000	139297692	1941	1941	1941	1941	0
401	20240322	125900	139297692	1941	1941	1941	1941	0
402	20240322	125800	139297692	1941	1941	1941	1941	19
403	20240322	125700	139260813	1941	1941	1941	1941	0
404	20240322	125600	139260813	1941	1941	1941	1941	0
405	20240322	125500	139260813	1941	1941	1941	1941	0
406	20240322	125400	139260813	1941	1941	1941	1941	0
407	20240322	125300	139260813	1941	1941	1941	1941	0
408	20240322	125200	139260813	1941	1941	1941	1941	0
409	20240322	125100	139260813	1941	1941	1941	1941	0
410	20240322	125000	139260813	1941	1941	1941	1941	138
411	20240322	124900	138992955	1960	1960	1960	1960	0
412	20240322	124800	138992955	1960	1960	1960	1960	0
413	20240322	124700	138992955	1960	1960	1960	1960	0
414	20240322	124600	138992955	1960	1960	1960	1960	0
415	20240322	124500	138992955	1960	1960	1960	1960	0
416	20240322	124400	138992955	1960	1960	1960	1960	0
417	20240322	124300	138992955	1960	1960	1960	1960	0
418	20240322	124200	138992955	1960	1960	1960	1960	0
419	20240322	124100	138992955	1960	1960	1960	1931	1189
420	20240322	124000	136681060	1960	1960	1960	1960	4
421	20240322	123900	136673220	1950	1950	1950	1950	200
422	20240322	123800	136283220	1950	1950	1950	1950	0
423	20240322	123700	136283220	1950	1950	1950	1950	0
424	20240322	123600	136283220	1950	1950	1950	1950	100
425	20240322	123500	136088220	1950	1950	1950	1950	0
426	20240322	123400	136088220	1950	1950	1950	1950	53
427	20240322	123300	135984870	1948	1948	1948	1948	0
428	20240322	123200	135984870	1948	1948	1948	1948	0
429	20240322	123100	135984870	1948	1948	1948	1948	0
430	20240322	123000	135984870	1948	1948	1948	1948	0
431	20240322	122900	135984870	1948	1948	1948	1948	0
432	20240322	122800	135984870	1948	1950	1950	1948	400
433	20240322	122700	135204948	1960	1960	1960	1960	1
434	20240322	122600	135202988	1950	1960	1960	1950	6
435	20240322	122500	135191278	1950	1950	1950	1950	0
436	20240322	122400	135191278	1950	1950	1950	1950	85
437	20240322	122300	135025528	1960	1960	1960	1960	0
438	20240322	122200	135025528	1960	1960	1960	1960	4
439	20240322	122100	135017688	1960	1960	1960	1960	0
440	20240322	122000	135017688	1960	1960	1960	1960	0
441	20240322	121900	135017688	1960	1960	1960	1960	0
442	20240322	121800	135017688	1960	1959	1960	1959	3
443	20240322	121700	135011810	1960	1960	1960	1960	0
444	20240322	121600	135011810	1960	1960	1960	1960	1
445	20240322	121500	135009850	1950	1950	1950	1950	0
446	20240322	121400	135009850	1950	1950	1950	1950	0
447	20240322	121300	135009850	1950	1950	1950	1950	0
448	20240322	121200	135009850	1950	1950	1950	1950	0
449	20240322	121100	135009850	1950	1950	1950	1950	0
450	20240322	121000	135009850	1950	1950	1950	1950	0
451	20240322	120900	135009850	1950	1950	1951	1950	1500
452	20240322	120800	132084840	1950	1951	1951	1950	1000
453	20240322	120700	130134815	1950	1950	1950	1950	0
454	20240322	120600	130134815	1950	1950	1950	1950	0
455	20240322	120500	130134815	1950	1950	1950	1950	0
456	20240322	120400	130134815	1950	1950	1950	1950	0
457	20240322	120300	130134815	1950	1950	1950	1950	0
458	20240322	120200	130134815	1950	1950	1950	1950	101
459	20240322	120100	129937865	1950	1950	1950	1950	0
460	20240322	120000	129937865	1950	1950	1950	1950	0
461	20240322	115900	129937865	1950	1950	1950	1950	20
462	20240322	115800	129898865	1960	1960	1960	1960	1
463	20240322	115700	129896905	1960	1960	1960	1960	3
464	20240322	115600	129891025	1960	1960	1960	1960	1
465	20240322	115500	129889065	1960	1960	1960	1960	0
466	20240322	115400	129889065	1960	1960	1960	1960	0
467	20240322	115300	129889065	1960	1960	1960	1960	0
468	20240322	115200	129889065	1960	1960	1960	1960	0
469	20240322	115100	129889065	1960	1960	1960	1960	0
470	20240322	115000	129889065	1960	1960	1960	1960	0
471	20240322	114900	129889065	1960	1960	1960	1960	0
472	20240322	114800	129889065	1960	1960	1960	1960	88
473	20240322	114700	129716585	1960	1960	1960	1960	0
474	20240322	114600	129716585	1960	1960	1960	1960	420
475	20240322	114500	128893385	1960	1960	1960	1960	523
476	20240322	114400	127868305	1943	1943	1943	1943	0
477	20240322	114300	127868305	1943	1943	1943	1943	0
478	20240322	114200	127868305	1943	1943	1943	1943	10
479	20240322	114100	127848875	1972	1959	1972	1959	2387
480	20240322	114000	123146153	1958	1958	1958	1958	150
481	20240322	113900	122852453	1952	1947	1952	1947	1643
482	20240322	113800	119647764	1938	1941	1942	1938	180
483	20240322	113700	119298654	1948	1948	1948	1948	0
484	20240322	113600	119298654	1948	1948	1948	1948	0
485	20240322	113500	119298654	1948	1944	1948	1931	8766
486	20240322	113400	102355567	1944	1944	1944	1944	0
487	20240322	113300	102355567	1944	1944	1944	1944	0
488	20240322	113200	102355567	1944	1945	1946	1942	96
489	20240322	113100	102168943	1949	1949	1949	1949	9
490	20240322	113000	102151402	1941	1941	1941	1941	0
491	20240322	112900	102151402	1941	1941	1941	1941	3
492	20240322	112800	102145579	1935	1949	1949	1935	2898
493	20240322	112700	96527835	1949	1949	1949	1949	0
494	20240322	112600	96527835	1949	1949	1949	1949	0
495	20240322	112500	96527835	1949	1949	1949	1949	0
496	20240322	112400	96527835	1949	1949	1949	1949	0
497	20240322	112300	96527835	1949	1949	1949	1949	0
498	20240322	112200	96527835	1949	1949	1949	1949	30
499	20240322	112100	96469365	1949	1949	1949	1949	2
500	20240322	112000	96465467	1949	1949	1949	1949	0
501	20240322	111900	96465467	1949	1949	1949	1949	0
502	20240322	111800	96465467	1949	1949	1949	1949	0
503	20240322	111700	96465467	1949	1949	1949	1949	0
504	20240322	111600	96465467	1949	1949	1949	1949	100
505	20240322	111500	96270567	1950	1950	1950	1950	0
506	20240322	111400	96270567	1950	1950	1950	1950	30
507	20240322	111300	96212067	1950	1950	1950	1950	0
508	20240322	111200	96212067	1950	1950	1950	1950	0
509	20240322	111100	96212067	1950	1950	1950	1950	0
510	20240322	111000	96212067	1950	1950	1950	1950	0
511	20240322	110900	96212067	1950	1950	1950	1950	17
512	20240322	110800	96178917	1947	1947	1947	1947	0
513	20240322	110700	96178917	1947	1947	1947	1947	0
514	20240322	110600	96178917	1947	1947	1947	1947	0
515	20240322	110500	96178917	1947	1947	1947	1947	2
516	20240322	110400	96175023	1950	1950	1950	1950	0
517	20240322	110300	96175023	1950	1950	1950	1950	2
518	20240322	110200	96171123	1947	1947	1947	1947	2
519	20240322	110100	96167229	1950	1950	1950	1950	0
520	20240322	110000	96167229	1950	1950	1950	1950	100
521	20240322	105900	95972229	1952	1952	1952	1952	321
522	20240322	105800	95345637	1953	1953	1953	1953	190
523	20240322	105700	94974567	1953	1953	1953	1953	0
524	20240322	105600	94974567	1953	1953	1953	1953	0
525	20240322	105500	94974567	1953	1953	1953	1953	0
526	20240322	105400	94974567	1953	1953	1953	1953	0
527	20240322	105300	94974567	1953	1953	1953	1953	0
528	20240322	105200	94974567	1953	1953	1953	1953	20
529	20240322	105100	94935507	1954	1954	1954	1954	0
530	20240322	105000	94935507	1954	1954	1954	1954	0
531	20240322	104900	94935507	1954	1954	1954	1954	0
532	20240322	104800	94935507	1954	1954	1954	1954	101
533	20240322	104700	94738153	1954	1954	1954	1954	0
534	20240322	104600	94738153	1954	1954	1958	1954	101
535	20240322	104500	94540731	1952	1952	1952	1952	0
536	20240322	104400	94540731	1952	1952	1952	1952	0
537	20240322	104300	94540731	1952	1952	1952	1952	0
538	20240322	104200	94540731	1952	1952	1952	1952	1
539	20240322	104100	94538779	1960	1956	1960	1956	2001
540	20240322	104000	90620119	1956	1953	1956	1953	57
541	20240322	103900	90508630	1948	1947	1948	1947	94
542	20240322	103800	90325555	1947	1947	1947	1947	140
543	20240322	103700	90052975	1944	1944	1944	1944	154
544	20240322	103600	89753599	1936	1936	1936	1936	0
545	20240322	103500	89753599	1936	1936	1936	1936	0
546	20240322	103400	89753599	1936	1937	1937	1936	500
547	20240322	103300	88785548	1937	1937	1937	1937	0
548	20240322	103200	88785548	1937	1945	1945	1937	302
549	20240322	103100	88199635	1945	1945	1945	1945	100
550	20240322	103000	88005135	1946	1946	1946	1946	600
551	20240322	102900	86837535	1947	1947	1947	1947	0
552	20240322	102800	86837535	1947	1947	1947	1947	50
553	20240322	102700	86740185	1947	1946	1947	1946	506
554	20240322	102600	85755508	1949	1949	1949	1949	0
555	20240322	102500	85755508	1949	1938	1949	1938	1569
556	20240322	102400	82714742	1938	1951	1951	1938	17
557	20240322	102300	82681731	1951	1951	1951	1951	20
558	20240322	102200	82642711	1951	1951	1951	1951	10
559	20240322	102100	82623201	1953	1953	1953	1953	0
560	20240322	102000	82623201	1953	1938	1953	1937	95
561	20240322	101900	82439025	1938	1938	1938	1938	10
562	20240322	101800	82419645	1938	1938	1938	1938	0
563	20240322	101700	82419645	1938	1938	1938	1938	763
564	20240322	101600	80940951	1960	1960	1960	1960	0
565	20240322	101500	80940951	1960	1960	1960	1960	0
566	20240322	101400	80940951	1960	1960	1960	1960	0
567	20240322	101300	80940951	1960	1960	1960	1960	0
568	20240322	101200	80940951	1960	1941	1960	1940	1185
569	20240322	101100	78641547	1940	1940	1940	1940	0
570	20240322	101000	78641547	1940	1954	1954	1940	3000
571	20240322	100900	72818885	1955	1955	1955	1955	622
572	20240322	100800	71602875	1955	1960	1960	1955	135
573	20240322	100700	71338925	1960	1960	1960	1960	130
574	20240322	100600	71084125	1955	1947	1955	1942	306
575	20240322	100500	70488854	1954	1954	1954	1954	50
576	20240322	100400	70391154	1962	1962	1962	1962	0
577	20240322	100300	70391154	1962	1962	1962	1962	0
578	20240322	100200	70391154	1962	1962	1962	1962	0
579	20240322	100100	70391154	1962	1962	1962	1962	0
580	20240322	100000	70391154	1962	1962	1962	1962	0
581	20240322	095900	70391154	1962	1962	1962	1962	0
582	20240322	095800	70391154	1962	1962	1962	1962	301
583	20240322	095700	69800592	1953	1948	1953	1941	494
584	20240322	095600	68840848	1954	1954	1954	1954	30
585	20240322	095500	68782228	1963	1963	1963	1963	1
586	20240322	095400	68780265	1963	1963	1963	1963	2
587	20240322	095300	68776339	1963	1963	1963	1963	201
588	20240322	095200	68381776	1961	1946	1961	1946	168
589	20240322	095100	68052653	1946	1953	1961	1946	184
590	20240322	095000	67692447	1953	1950	1953	1948	1895
591	20240322	094900	63997209	1950	1952	1952	1950	220
592	20240322	094800	63568205	1952	1952	1952	1952	420
593	20240322	094700	62748365	1953	1961	1961	1953	624
594	20240322	094600	61528541	1961	1961	1961	1961	550
595	20240322	094500	60449991	1953	1952	1961	1952	318
596	20240322	094400	59828317	1952	1952	1952	1952	12
597	20240322	094300	59804893	1951	1952	1952	1951	127
598	20240322	094200	59557103	1952	1952	1952	1952	7
599	20240322	094100	59543439	1951	1951	1951	1951	0
600	20240322	094000	59543439	1951	1951	1951	1951	1
601	20240322	093900	59541488	1950	1950	1950	1950	0
602	20240322	093800	59541488	1950	1950	1950	1950	0
603	20240322	093700	59541488	1950	1963	1963	1950	778
604	20240322	093600	58021895	1952	1973	1973	1952	873
605	20240322	093500	56307378	1973	1973	1973	1973	200
606	20240322	093400	55912778	1973	1973	1973	1973	1
607	20240322	093300	55910805	1974	1977	1980	1974	884
608	20240322	093200	54161967	1977	1987	1987	1973	283
609	20240322	093100	53601688	1987	1973	1987	1972	5116
610	20240322	093000	43471921	1972	1972	1972	1972	0
611	20240322	092900	43471921	1972	1967	1972	1967	1395
612	20240322	092800	40726575	1950	1950	1950	1950	0
613	20240322	092700	40726575	1950	1956	1956	1950	990
614	20240322	092600	38794054	1957	1957	1957	1957	1046
615	20240322	092500	36747032	1957	1957	1957	1957	0
616	20240322	092400	36747032	1957	1957	1957	1957	3
617	20240322	092300	36741161	1956	1967	1968	1956	826
618	20240322	092200	35116628	1967	1967	1967	1963	300
619	20240322	092100	34526729	1967	1954	1967	1952	848
620	20240322	092000	32870860	1967	1967	1967	1967	403
621	20240322	091900	32078159	1954	1967	1968	1954	521
622	20240322	091800	31053672	1967	1967	1967	1967	500
623	20240322	091700	30070172	1966	1952	1966	1952	2
624	20240322	091600	30066254	1950	1967	1967	1950	1963
625	20240322	091500	26234432	1968	1968	1968	1954	825
626	20240322	091400	24613074	1968	1967	1968	1967	805
627	20240322	091300	23029606	1967	1967	1967	1967	100
628	20240322	091200	22832906	1968	1967	1968	1952	507
629	20240322	091100	21835726	1967	1968	1968	1967	41
630	20240322	091000	21755076	1968	1963	1968	1950	1049
631	20240322	090900	19702520	1968	1952	1968	1952	3581
632	20240322	090800	12690613	1950	1950	1950	1950	560
633	20240322	090700	11598613	1950	1950	1950	1950	102
634	20240322	090600	11399713	1946	1942	1946	1942	1107
635	20240322	090500	9247899	1942	1932	1942	1932	111
636	20240322	090400	9033427	1942	1942	1942	1942	200
637	20240322	090300	8645027	1942	1932	1942	1932	826
638	20240322	090200	7042245	1931	1931	1931	1931	0
639	20240322	090100	7042245	1931	1933	1933	1931	907
640	20240322	090000	5289025	1933	1931	1933	1931	2739