KissMeData/004270/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	184200	144950503	1966	1966	1966	1966	2543
3	20240314	184100	144950503	1966	1966	1966	1966	0
4	20240314	184000	144950503	1966	1966	1966	1966	0
5	20240314	183900	144950503	1966	1966	1966	1966	0
6	20240314	183800	144950503	1966	1966	1966	1966	0
7	20240314	183700	144950503	1966	1966	1966	1966	0
8	20240314	183600	144950503	1966	1966	1966	1966	0
9	20240314	183500	144950503	1966	1966	1966	1966	0
10	20240314	183400	144950503	1966	1966	1966	1966	0
11	20240314	183300	144950503	1966	1966	1966	1966	0
12	20240314	183200	144950503	1966	1966	1966	1966	0
13	20240314	183100	144950503	1966	1966	1966	1966	0
14	20240314	183000	144950503	1966	1966	1966	1966	0
15	20240314	182900	144950503	1966	1966	1966	1966	0
16	20240314	182800	144950503	1966	1966	1966	1966	0
17	20240314	182700	144950503	1966	1966	1966	1966	0
18	20240314	182600	144950503	1966	1966	1966	1966	0
19	20240314	182500	144950503	1966	1966	1966	1966	0
20	20240314	182400	144950503	1966	1966	1966	1966	0
21	20240314	182300	144950503	1966	1966	1966	1966	0
22	20240314	182200	144950503	1966	1966	1966	1966	0
23	20240314	182100	144950503	1966	1966	1966	1966	0
24	20240314	182000	144950503	1966	1966	1966	1966	0
25	20240314	181900	144950503	1966	1966	1966	1966	0
26	20240314	181800	144950503	1966	1966	1966	1966	0
27	20240314	181700	144950503	1966	1966	1966	1966	0
28	20240314	181600	144950503	1966	1966	1966	1966	0
29	20240314	181500	144950503	1966	1966	1966	1966	0
30	20240314	181400	144950503	1966	1966	1966	1966	0
31	20240314	181300	144950503	1966	1966	1966	1966	0
32	20240314	181200	144950503	1966	1966	1966	1966	2543
33	20240314	181100	144950503	1966	1966	1966	1966	0
34	20240314	181000	144950503	1966	1966	1966	1966	0
35	20240314	180900	144950503	1966	1966	1966	1966	0
36	20240314	180800	144950503	1966	1966	1966	1966	0
37	20240314	180700	144950503	1966	1966	1966	1966	0
38	20240314	180600	144950503	1966	1966	1966	1966	0
39	20240314	180500	144950503	1966	1966	1966	1966	0
40	20240314	180400	144950503	1966	1966	1966	1966	0
41	20240314	180300	144950503	1966	1966	1966	1966	0
42	20240314	180200	144950503	1966	1966	1966	1966	0
43	20240314	180100	144950503	1966	1966	1966	1966	0
44	20240314	180000	144950503	1966	1966	1966	1966	0
45	20240314	175900	144950503	1966	1966	1966	1966	0
46	20240314	175800	144950503	1966	1966	1966	1966	0
47	20240314	175700	144950503	1966	1966	1966	1966	0
48	20240314	175600	144950503	1966	1966	1966	1966	0
49	20240314	175500	144950503	1966	1966	1966	1966	0
50	20240314	175400	144950503	1966	1966	1966	1966	0
51	20240314	175300	144950503	1966	1966	1966	1966	0
52	20240314	175200	144950503	1966	1966	1966	1966	0
53	20240314	175100	144950503	1966	1966	1966	1966	0
54	20240314	175000	144950503	1966	1966	1966	1966	0
55	20240314	174900	144950503	1966	1966	1966	1966	0
56	20240314	174800	144950503	1966	1966	1966	1966	0
57	20240314	174700	144950503	1966	1966	1966	1966	0
58	20240314	174600	144950503	1966	1966	1966	1966	0
59	20240314	174500	144950503	1966	1966	1966	1966	0
60	20240314	174400	144950503	1966	1966	1966	1966	0
61	20240314	174300	144950503	1966	1966	1966	1966	0
62	20240314	174200	144950503	1966	1966	1966	1966	2543
63	20240314	174100	144950503	1966	1966	1966	1966	0
64	20240314	174000	144950503	1966	1966	1966	1966	0
65	20240314	173900	144950503	1966	1966	1966	1966	0
66	20240314	173800	144950503	1966	1966	1966	1966	0
67	20240314	173700	144950503	1966	1966	1966	1966	0
68	20240314	173600	144950503	1966	1966	1966	1966	0
69	20240314	173500	144950503	1966	1966	1966	1966	0
70	20240314	173400	144950503	1966	1966	1966	1966	0
71	20240314	173300	144950503	1966	1966	1966	1966	0
72	20240314	173200	144950503	1966	1966	1966	1966	0
73	20240314	173100	144950503	1966	1966	1966	1966	0
74	20240314	173000	144950503	1966	1966	1966	1966	0
75	20240314	172900	144950503	1966	1966	1966	1966	0
76	20240314	172800	144950503	1966	1966	1966	1966	0
77	20240314	172700	144950503	1966	1966	1966	1966	0
78	20240314	172600	144950503	1966	1966	1966	1966	0
79	20240314	172500	144950503	1966	1966	1966	1966	0
80	20240314	172400	144950503	1966	1966	1966	1966	0
81	20240314	172300	144950503	1966	1966	1966	1966	0
82	20240314	172200	144950503	1966	1966	1966	1966	0
83	20240314	172100	144950503	1966	1966	1966	1966	0
84	20240314	172000	144950503	1966	1966	1966	1966	0
85	20240314	171900	144950503	1966	1966	1966	1966	0
86	20240314	171800	144950503	1966	1966	1966	1966	0
87	20240314	171700	144950503	1966	1966	1966	1966	0
88	20240314	171600	144950503	1966	1966	1966	1966	0
89	20240314	171500	144950503	1966	1966	1966	1966	0
90	20240314	171400	144950503	1966	1966	1966	1966	0
91	20240314	171300	144950503	1966	1966	1966	1966	0
92	20240314	171200	144950503	1966	1966	1966	1966	2543
93	20240314	171100	144950503	1966	1966	1966	1966	0
94	20240314	171000	144950503	1966	1966	1966	1966	0
95	20240314	170900	144950503	1966	1966	1966	1966	0
96	20240314	170800	144950503	1966	1966	1966	1966	0
97	20240314	170700	144950503	1966	1966	1966	1966	0
98	20240314	170600	144950503	1966	1966	1966	1966	0
99	20240314	170500	144950503	1966	1966	1966	1966	0
100	20240314	170400	144950503	1966	1966	1966	1966	0
101	20240314	170300	144950503	1966	1966	1966	1966	0
102	20240314	170200	144950503	1966	1966	1966	1966	0
103	20240314	170100	144950503	1966	1966	1966	1966	0
104	20240314	170000	144950503	1966	1966	1966	1966	0
105	20240314	165900	144950503	1966	1966	1966	1966	0
106	20240314	165800	144950503	1966	1966	1966	1966	0
107	20240314	165700	144950503	1966	1966	1966	1966	0
108	20240314	165600	144950503	1966	1966	1966	1966	0
109	20240314	165500	144950503	1966	1966	1966	1966	0
110	20240314	165400	144950503	1966	1966	1966	1966	0
111	20240314	165300	144950503	1966	1966	1966	1966	0
112	20240314	165200	144950503	1966	1966	1966	1966	0
113	20240314	165100	144950503	1966	1966	1966	1966	0
114	20240314	165000	144950503	1966	1966	1966	1966	0
115	20240314	164900	144950503	1966	1966	1966	1966	0
116	20240314	164800	144950503	1966	1966	1966	1966	0
117	20240314	164700	144950503	1966	1966	1966	1966	0
118	20240314	164600	144950503	1966	1966	1966	1966	0
119	20240314	164500	144950503	1966	1966	1966	1966	0
120	20240314	164400	144950503	1966	1966	1966	1966	0
121	20240314	164300	144950503	1966	1966	1966	1966	0
122	20240314	164200	144950503	1966	1966	1966	1966	2543
123	20240314	164100	144950503	1966	1966	1966	1966	0
124	20240314	164000	144950503	1966	1966	1966	1966	0
125	20240314	163900	144950503	1966	1966	1966	1966	0
126	20240314	163800	144950503	1966	1966	1966	1966	0
127	20240314	163700	144950503	1966	1966	1966	1966	0
128	20240314	163600	144950503	1966	1966	1966	1966	0
129	20240314	163500	144950503	1966	1966	1966	1966	0
130	20240314	163400	144950503	1966	1966	1966	1966	0
131	20240314	163300	144950503	1966	1966	1966	1966	0
132	20240314	163200	144950503	1966	1966	1966	1966	0
133	20240314	163100	144950503	1966	1966	1966	1966	0
134	20240314	163000	144950503	1966	1966	1966	1966	0
135	20240314	162900	144950503	1966	1966	1966	1966	0
136	20240314	162800	144950503	1966	1966	1966	1966	0
137	20240314	162700	144950503	1966	1966	1966	1966	0
138	20240314	162600	144950503	1966	1966	1966	1966	0
139	20240314	162500	144950503	1966	1966	1966	1966	0
140	20240314	162400	144950503	1966	1966	1966	1966	0
141	20240314	162300	144950503	1966	1966	1966	1966	0
142	20240314	162200	144950503	1966	1966	1966	1966	0
143	20240314	162100	144950503	1966	1966	1966	1966	0
144	20240314	162000	144950503	1966	1966	1966	1966	0
145	20240314	161900	144950503	1966	1966	1966	1966	0
146	20240314	161800	144950503	1966	1966	1966	1966	0
147	20240314	161700	144950503	1966	1966	1966	1966	0
148	20240314	161600	144950503	1966	1966	1966	1966	0
149	20240314	161500	144950503	1966	1966	1966	1966	0
150	20240314	161400	144950503	1966	1966	1966	1966	0
151	20240314	161300	144950503	1966	1966	1966	1966	0
152	20240314	161200	144950503	1966	1966	1966	1966	2543
153	20240314	161100	144950503	1966	1966	1966	1966	0
154	20240314	161000	144950503	1966	1966	1966	1966	0
155	20240314	160900	144950503	1966	1966	1966	1966	0
156	20240314	160800	144950503	1966	1966	1966	1966	0
157	20240314	160700	144950503	1966	1966	1966	1966	0
158	20240314	160600	144950503	1966	1966	1966	1966	0
159	20240314	160500	144950503	1966	1966	1966	1966	0
160	20240314	160400	144950503	1966	1966	1966	1966	0
161	20240314	160300	144950503	1966	1966	1966	1966	0
162	20240314	160200	144950503	1966	1966	1966	1966	0
163	20240314	160100	144950503	1966	1966	1966	1966	0
164	20240314	160000	144950503	1966	1966	1966	1966	0
165	20240314	155900	144950503	1966	1966	1966	1966	0
166	20240314	155800	144950503	1966	1966	1966	1966	0
167	20240314	155700	144950503	1966	1966	1966	1966	0
168	20240314	155600	144950503	1966	1966	1966	1966	0
169	20240314	155500	144950503	1966	1966	1966	1966	0
170	20240314	155400	144950503	1966	1966	1966	1966	0
171	20240314	155300	144950503	1966	1966	1966	1966	0
172	20240314	155200	144950503	1966	1966	1966	1966	0
173	20240314	155100	144950503	1966	1966	1966	1966	0
174	20240314	155000	144950503	1966	1966	1966	1966	0
175	20240314	154900	144950503	1966	1966	1966	1966	0
176	20240314	154800	144950503	1966	1966	1966	1966	0
177	20240314	154700	144950503	1966	1966	1966	1966	0
178	20240314	154600	144950503	1966	1966	1966	1966	0
179	20240314	154500	144950503	1966	1966	1966	1966	0
180	20240314	154400	144950503	1966	1966	1966	1966	0
181	20240314	154300	144950503	1966	1966	1966	1966	0
182	20240314	154200	144950503	1966	1966	1966	1966	2543
183	20240314	154100	144950503	1966	1966	1966	1966	0
184	20240314	154000	144950503	1966	1966	1966	1966	0
185	20240314	153900	144950503	1966	1966	1966	1966	0
186	20240314	153800	144950503	1966	1966	1966	1966	0
187	20240314	153700	144950503	1966	1966	1966	1966	0
188	20240314	153600	144950503	1966	1966	1966	1966	0
189	20240314	153500	144950503	1966	1966	1966	1966	0
190	20240314	153400	144950503	1966	1966	1966	1966	0
191	20240314	153300	144950503	1966	1966	1966	1966	0
192	20240314	153200	144950503	1966	1966	1966	1966	0
193	20240314	153100	144950503	1966	1966	1966	1966	0
194	20240314	153000	144950503	1966	1966	1966	1966	2543
195	20240314	152900	139950965	1969	1969	1969	1969	0
196	20240314	152800	139950965	1969	1969	1969	1969	0
197	20240314	152700	139950965	1969	1969	1969	1969	0
198	20240314	152600	139950965	1969	1969	1969	1969	0
199	20240314	152500	139950965	1969	1969	1969	1969	0
200	20240314	152400	139950965	1969	1969	1969	1969	0
201	20240314	152300	139950965	1969	1969	1969	1969	0
202	20240314	152200	139950965	1969	1969	1969	1969	0
203	20240314	152100	139950965	1969	1969	1969	1969	0
204	20240314	152000	139950965	1969	1969	1969	1969	0
205	20240314	151900	139950965	1969	1969	1969	1969	0
206	20240314	151800	139950965	1969	1969	1969	1969	0
207	20240314	151700	139950965	1969	1969	1969	1966	608
208	20240314	151600	138755102	1969	1969	1969	1967	954
209	20240314	151500	136876841	1970	1970	1970	1970	5
210	20240314	151400	136866991	1970	1970	1970	1970	18
211	20240314	151300	136831531	1970	1970	1970	1970	20
212	20240314	151200	136792131	1970	1970	1970	1970	134
213	20240314	151100	136528151	1970	1970	1970	1970	0
214	20240314	151000	136528151	1970	1970	1970	1970	191
215	20240314	150900	136151881	1970	1970	1970	1970	0
216	20240314	150800	136151881	1970	1970	1970	1970	0
217	20240314	150700	136151881	1970	1970	1970	1970	10
218	20240314	150600	136132181	1972	1972	1972	1972	0
219	20240314	150500	136132181	1972	1972	1972	1972	0
220	20240314	150400	136132181	1972	1972	1972	1972	0
221	20240314	150300	136132181	1972	1972	1972	1972	0
222	20240314	150200	136132181	1972	1971	1972	1971	300
223	20240314	150100	135540781	1969	1969	1969	1969	3
224	20240314	150000	135534874	1972	1972	1972	1972	0
225	20240314	145900	135534874	1972	1971	1972	1971	17
226	20240314	145800	135501366	1971	1971	1971	1971	0
227	20240314	145700	135501366	1971	1971	1971	1971	0
228	20240314	145600	135501366	1971	1971	1971	1971	1000
229	20240314	145500	133530366	1972	1972	1972	1972	0
230	20240314	145400	133530366	1972	1971	1972	1971	21
231	20240314	145300	133488965	1972	1972	1972	1972	0
232	20240314	145200	133488965	1972	1971	1972	1971	500
233	20240314	145100	132502975	1972	1971	1972	1971	11
234	20240314	145000	132481293	1972	1971	1972	1971	10
235	20240314	144900	132461582	1971	1971	1972	1971	12
236	20240314	144800	132437929	1965	1965	1965	1965	0
237	20240314	144700	132437929	1965	1965	1965	1965	0
238	20240314	144600	132437929	1965	1965	1965	1965	47
239	20240314	144500	132345574	1973	1973	1973	1973	0
240	20240314	144400	132345574	1973	1970	1973	1965	501
241	20240314	144300	131360806	1973	1973	1973	1973	0
242	20240314	144200	131360806	1973	1973	1973	1973	0
243	20240314	144100	131360806	1973	1973	1973	1973	0
244	20240314	144000	131360806	1973	1973	1973	1973	0
245	20240314	143900	131360806	1973	1973	1973	1973	0
246	20240314	143800	131360806	1973	1973	1973	1973	0
247	20240314	143700	131360806	1973	1973	1973	1973	0
248	20240314	143600	131360806	1973	1973	1973	1973	0
249	20240314	143500	131360806	1973	1973	1973	1973	0
250	20240314	143400	131360806	1973	1968	1973	1968	20
251	20240314	143300	131321437	1968	1969	1969	1968	116
252	20240314	143200	131093094	1970	1970	1970	1970	25
253	20240314	143100	131043844	1971	1971	1971	1971	0
254	20240314	143000	131043844	1971	1971	1971	1971	41
255	20240314	142900	130963033	1973	1973	1973	1973	0
256	20240314	142800	130963033	1973	1973	1973	1973	0
257	20240314	142700	130963033	1973	1973	1973	1973	0
258	20240314	142600	130963033	1973	1973	1973	1973	0
259	20240314	142500	130963033	1973	1973	1973	1973	0
260	20240314	142400	130963033	1973	1973	1973	1973	1
261	20240314	142300	130961060	1971	1972	1972	1971	324
262	20240314	142200	130322137	1972	1972	1972	1972	0
263	20240314	142100	130322137	1972	1972	1972	1972	0
264	20240314	142000	130322137	1972	1972	1972	1972	0
265	20240314	141900	130322137	1972	1972	1972	1972	82
266	20240314	141800	130160433	1972	1972	1972	1972	0
267	20240314	141700	130160433	1972	1972	1972	1972	0
268	20240314	141600	130160433	1972	1972	1972	1972	10
269	20240314	141500	130140713	1972	1972	1972	1972	0
270	20240314	141400	130140713	1972	1972	1972	1972	0
271	20240314	141300	130140713	1972	1972	1972	1972	15
272	20240314	141200	130111133	1972	1972	1972	1972	0
273	20240314	141100	130111133	1972	1972	1972	1972	0
274	20240314	141000	130111133	1972	1972	1972	1972	0
275	20240314	140900	130111133	1972	1972	1972	1972	0
276	20240314	140800	130111133	1972	1972	1972	1972	0
277	20240314	140700	130111133	1972	1972	1972	1972	100
278	20240314	140600	129913933	1968	1968	1968	1968	0
279	20240314	140500	129913933	1968	1968	1968	1968	0
280	20240314	140400	129913933	1968	1968	1968	1968	0
281	20240314	140300	129913933	1968	1968	1968	1968	0
282	20240314	140200	129913933	1968	1968	1968	1968	1
283	20240314	140100	129911965	1971	1969	1971	1969	460
284	20240314	140000	129005575	1967	1968	1968	1967	255
285	20240314	135900	128503849	1969	1969	1969	1969	50
286	20240314	135800	128405399	1969	1969	1969	1969	5
287	20240314	135700	128395554	1968	1968	1968	1968	0
288	20240314	135600	128395554	1968	1968	1968	1968	0
289	20240314	135500	128395554	1968	1968	1968	1968	419
290	20240314	135400	127570962	1966	1966	1966	1966	0
291	20240314	135300	127570962	1966	1966	1966	1966	0
292	20240314	135200	127570962	1966	1966	1966	1966	0
293	20240314	135100	127570962	1966	1966	1966	1966	0
294	20240314	135000	127570962	1966	1966	1966	1966	0
295	20240314	134900	127570962	1966	1966	1966	1966	0
296	20240314	134800	127570962	1966	1966	1966	1966	350
297	20240314	134700	126882862	1966	1966	1966	1966	20
298	20240314	134600	126843542	1968	1968	1968	1968	0
299	20240314	134500	126843542	1968	1968	1968	1968	0
300	20240314	134400	126843542	1968	1968	1968	1968	0
301	20240314	134300	126843542	1968	1968	1968	1968	0
302	20240314	134200	126843542	1968	1968	1968	1968	0
303	20240314	134100	126843542	1968	1968	1968	1968	0
304	20240314	134000	126843542	1968	1968	1968	1968	8
305	20240314	133900	126827798	1968	1968	1968	1968	0
306	20240314	133800	126827798	1968	1967	1968	1967	5
307	20240314	133700	126817959	1966	1966	1966	1966	0
308	20240314	133600	126817959	1966	1966	1966	1966	0
309	20240314	133500	126817959	1966	1967	1967	1966	349
310	20240314	133400	126131775	1966	1966	1966	1966	200
311	20240314	133300	125738575	1965	1965	1965	1965	0
312	20240314	133200	125738575	1965	1965	1965	1965	0
313	20240314	133100	125738575	1965	1965	1965	1965	0
314	20240314	133000	125738575	1965	1965	1965	1965	0
315	20240314	132900	125738575	1965	1965	1965	1965	382
316	20240314	132800	124987945	1966	1966	1966	1966	20
317	20240314	132700	124948625	1967	1967	1967	1967	0
318	20240314	132600	124948625	1967	1967	1967	1967	0
319	20240314	132500	124948625	1967	1967	1967	1967	0
320	20240314	132400	124948625	1967	1967	1967	1967	0
321	20240314	132300	124948625	1967	1967	1967	1967	0
322	20240314	132200	124948625	1967	1967	1967	1967	0
323	20240314	132100	124948625	1967	1967	1967	1967	0
324	20240314	132000	124948625	1967	1967	1967	1967	0
325	20240314	131900	124948625	1967	1967	1967	1967	0
326	20240314	131800	124948625	1967	1967	1967	1967	1
327	20240314	131700	124946658	1966	1966	1966	1966	0
328	20240314	131600	124946658	1966	1966	1966	1966	0
329	20240314	131500	124946658	1966	1966	1966	1966	20
330	20240314	131400	124907338	1966	1965	1966	1965	904
331	20240314	131300	123130613	1965	1965	1965	1965	1100
332	20240314	131200	120969113	1966	1966	1966	1966	0
333	20240314	131100	120969113	1966	1966	1966	1966	0
334	20240314	131000	120969113	1966	1966	1966	1966	0
335	20240314	130900	120969113	1966	1966	1966	1966	0
336	20240314	130800	120969113	1966	1966	1966	1966	0
337	20240314	130700	120969113	1966	1966	1966	1966	0
338	20240314	130600	120969113	1966	1966	1966	1966	0
339	20240314	130500	120969113	1966	1960	1966	1960	82
340	20240314	130400	120808013	1960	1961	1961	1959	960
341	20240314	130300	118926393	1961	1961	1961	1961	0
342	20240314	130200	118926393	1961	1961	1961	1961	0
343	20240314	130100	118926393	1961	1961	1961	1961	0
344	20240314	130000	118926393	1961	1961	1961	1961	0
345	20240314	125900	118926393	1961	1961	1961	1961	1945
346	20240314	125800	115112248	1962	1966	1966	1962	662
347	20240314	125700	113813363	1966	1966	1966	1966	50
348	20240314	125600	113715063	1962	1962	1962	1962	0
349	20240314	125500	113715063	1962	1962	1962	1962	0
350	20240314	125400	113715063	1962	1962	1962	1962	0
351	20240314	125300	113715063	1962	1962	1962	1962	0
352	20240314	125200	113715063	1962	1962	1962	1962	0
353	20240314	125100	113715063	1962	1962	1962	1962	293
354	20240314	125000	113140197	1962	1963	1963	1962	480
355	20240314	124900	112198253	1963	1963	1963	1963	17
356	20240314	124800	112164882	1966	1966	1966	1966	0
357	20240314	124700	112164882	1966	1966	1966	1966	0
358	20240314	124600	112164882	1966	1966	1966	1966	0
359	20240314	124500	112164882	1966	1966	1966	1966	262
360	20240314	124400	111649790	1966	1966	1966	1966	0
361	20240314	124300	111649790	1966	1966	1966	1966	0
362	20240314	124200	111649790	1966	1966	1966	1966	0
363	20240314	124100	111649790	1966	1966	1966	1966	0
364	20240314	124000	111649790	1966	1966	1966	1966	0
365	20240314	123900	111649790	1966	1962	1966	1962	251
366	20240314	123800	111157168	1963	1963	1963	1963	218
367	20240314	123700	110729234	1964	1964	1964	1964	2
368	20240314	123600	110725306	1964	1964	1964	1964	0
369	20240314	123500	110725306	1964	1964	1964	1964	471
370	20240314	123400	109800262	1964	1963	1964	1963	17
371	20240314	123300	109766881	1963	1964	1964	1963	114
372	20240314	123200	109542998	1964	1964	1964	1964	0
373	20240314	123100	109542998	1964	1964	1964	1964	0
374	20240314	123000	109542998	1964	1964	1964	1964	1
375	20240314	122900	109541034	1964	1964	1964	1964	0
376	20240314	122800	109541034	1964	1964	1964	1964	101
377	20240314	122700	109342670	1963	1963	1963	1963	0
378	20240314	122600	109342670	1963	1962	1963	1962	2955
379	20240314	122500	103543327	1963	1963	1963	1963	150
380	20240314	122400	103248877	1963	1963	1963	1963	523
381	20240314	122300	102222228	1964	1964	1964	1964	4
382	20240314	122200	102214372	1964	1964	1964	1964	0
383	20240314	122100	102214372	1964	1964	1964	1964	1012
384	20240314	122000	100226804	1965	1965	1965	1965	0
385	20240314	121900	100226804	1965	1965	1965	1965	100
386	20240314	121800	100030304	1965	1965	1965	1965	300
387	20240314	121700	99440804	1967	1967	1967	1967	0
388	20240314	121600	99440804	1967	1967	1967	1967	0
389	20240314	121500	99440804	1967	1967	1967	1967	0
390	20240314	121400	99440804	1967	1967	1967	1967	10
391	20240314	121300	99421134	1967	1967	1967	1967	100
392	20240314	121200	99224434	1967	1965	1967	1965	109
393	20240314	121100	99010231	1967	1967	1967	1967	103
394	20240314	121000	98807630	1967	1967	1967	1967	15
395	20240314	120900	98778125	1967	1967	1967	1967	14
396	20240314	120800	98750587	1966	1966	1966	1966	4600
397	20240314	120700	89706987	1966	1966	1966	1966	3
398	20240314	120600	89701089	1967	1967	1967	1967	0
399	20240314	120500	89701089	1967	1964	1967	1963	214
400	20240314	120400	89280931	1963	1963	1963	1963	0
401	20240314	120300	89280931	1963	1967	1967	1963	564
402	20240314	120200	88173104	1967	1966	1967	1966	85
403	20240314	120100	88005989	1968	1968	1968	1968	0
404	20240314	120000	88005989	1968	1968	1968	1968	2
405	20240314	115900	88002053	1969	1967	1969	1964	1004
406	20240314	115800	86028788	1969	1969	1969	1969	1
407	20240314	115700	86026819	1969	1969	1969	1969	7
408	20240314	115600	86013036	1969	1969	1969	1969	36
409	20240314	115500	85942152	1969	1969	1969	1969	1
410	20240314	115400	85940183	1970	1970	1970	1970	2
411	20240314	115300	85936243	1970	1970	1970	1970	985
412	20240314	115200	83995793	1970	1970	1970	1970	1
413	20240314	115100	83993823	1970	1970	1970	1970	5
414	20240314	115000	83983973	1972	1972	1972	1972	0
415	20240314	114900	83983973	1972	1972	1972	1972	0
416	20240314	114800	83983973	1972	1972	1972	1972	0
417	20240314	114700	83983973	1972	1972	1972	1972	0
418	20240314	114600	83983973	1972	1972	1972	1972	0
419	20240314	114500	83983973	1972	1972	1972	1972	0
420	20240314	114400	83983973	1972	1972	1972	1972	0
421	20240314	114300	83983973	1972	1972	1972	1972	0
422	20240314	114200	83983973	1972	1972	1972	1972	0
423	20240314	114100	83983973	1972	1972	1972	1972	0
424	20240314	114000	83983973	1972	1972	1972	1972	0
425	20240314	113900	83983973	1972	1972	1972	1972	48
426	20240314	113800	83889317	1972	1972	1972	1972	20
427	20240314	113700	83849877	1966	1969	1969	1966	300
428	20240314	113600	83259927	1972	1969	1972	1969	474
429	20240314	113500	82325884	1970	1970	1970	1970	59
430	20240314	113400	82209654	1972	1972	1972	1972	2
431	20240314	113300	82205710	1972	1971	1972	1971	70
432	20240314	113200	82067671	1970	1970	1970	1970	1
433	20240314	113100	82065701	1973	1973	1973	1972	858
434	20240314	113000	80372977	1973	1973	1973	1973	0
435	20240314	112900	80372977	1973	1973	1973	1973	26
436	20240314	112800	80321679	1973	1973	1973	1973	0
437	20240314	112700	80321679	1973	1972	1973	1972	583
438	20240314	112600	79171440	1973	1973	1973	1973	0
439	20240314	112500	79171440	1973	1973	1973	1973	0
440	20240314	112400	79171440	1973	1973	1973	1973	50
441	20240314	112300	79072790	1973	1973	1973	1973	0
442	20240314	112200	79072790	1973	1972	1973	1967	326
443	20240314	112100	78430762	1973	1973	1973	1973	90
444	20240314	112000	78253192	1973	1973	1973	1973	42
445	20240314	111900	78170326	1973	1973	1973	1973	8
446	20240314	111800	78154542	1968	1968	1968	1968	0
447	20240314	111700	78154542	1968	1968	1968	1968	0
448	20240314	111600	78154542	1968	1968	1968	1968	11
449	20240314	111500	78132894	1969	1970	1970	1969	695
450	20240314	111400	76763778	1970	1974	1974	1970	1210
451	20240314	111300	74379845	1976	1976	1976	1976	0
452	20240314	111200	74379845	1976	1976	1976	1976	0
453	20240314	111100	74379845	1976	1976	1976	1976	0
454	20240314	111000	74379845	1976	1976	1976	1976	3
455	20240314	110900	74373917	1976	1976	1976	1976	153
456	20240314	110800	74071589	1976	1976	1976	1976	0
457	20240314	110700	74071589	1976	1976	1976	1976	5
458	20240314	110600	74061709	1976	1976	1976	1976	5
459	20240314	110500	74051829	1976	1976	1976	1976	1
460	20240314	110400	74049853	1981	1981	1981	1981	0
461	20240314	110300	74049853	1981	1980	1981	1980	25
462	20240314	110200	74000352	1980	1980	1980	1980	6
463	20240314	110100	73988472	1980	1980	1980	1980	0
464	20240314	110000	73988472	1980	1980	1980	1980	5
465	20240314	105900	73978572	1980	1976	1980	1976	283
466	20240314	105800	73419230	1974	1975	1976	1974	26
467	20240314	105700	73367875	1976	1976	1976	1976	0
468	20240314	105600	73367875	1976	1976	1976	1976	0
469	20240314	105500	73367875	1976	1976	1976	1976	2
470	20240314	105400	73363923	1975	1975	1975	1975	0
471	20240314	105300	73363923	1975	1975	1975	1975	2
472	20240314	105200	73359973	1976	1977	1977	1976	2
473	20240314	105100	73356020	1976	1976	1976	1976	0
474	20240314	105000	73356020	1976	1976	1976	1976	2
475	20240314	104900	73352068	1978	1978	1978	1978	0
476	20240314	104800	73352068	1978	1978	1978	1978	0
477	20240314	104700	73352068	1978	1979	1980	1978	1005
478	20240314	104600	71364174	1980	1979	1980	1979	101
479	20240314	104500	71164294	1979	1978	1979	1978	2
480	20240314	104400	71160337	1976	1976	1976	1976	0
481	20240314	104300	71160337	1976	1976	1976	1976	3
482	20240314	104200	71154409	1980	1980	1980	1980	0
483	20240314	104100	71154409	1980	1980	1980	1980	0
484	20240314	104000	71154409	1980	1980	1980	1980	0
485	20240314	103900	71154409	1980	1980	1980	1980	0
486	20240314	103800	71154409	1980	1980	1980	1980	0
487	20240314	103700	71154409	1980	1980	1980	1980	0
488	20240314	103600	71154409	1980	1980	1980	1980	0
489	20240314	103500	71154409	1980	1980	1980	1980	1
490	20240314	103400	71152429	1977	1978	1978	1977	4
491	20240314	103300	71144519	1981	1981	1981	1981	0
492	20240314	103200	71144519	1981	1981	1981	1981	0
493	20240314	103100	71144519	1981	1981	1981	1981	3
494	20240314	103000	71138576	1979	1980	1980	1978	155
495	20240314	102900	70831680	1978	1978	1978	1978	0
496	20240314	102800	70831680	1978	1980	1980	1978	21
497	20240314	102700	70790102	1979	1979	1979	1979	1
498	20240314	102600	70788123	1977	1978	1980	1977	34
499	20240314	102500	70720813	1980	1978	1980	1978	30
500	20240314	102400	70661440	1978	1977	1978	1977	2
501	20240314	102300	70657485	1978	1978	1978	1978	0
502	20240314	102200	70657485	1978	1978	1978	1978	0
503	20240314	102100	70657485	1978	1978	1978	1978	0
504	20240314	102000	70657485	1978	1978	1978	1978	0
505	20240314	101900	70657485	1978	1967	1978	1967	101
506	20240314	101800	70458807	1967	1977	1977	1967	49
507	20240314	101700	70362024	1979	1979	1979	1979	0
508	20240314	101600	70362024	1979	1978	1979	1967	235
509	20240314	101500	69899397	1979	1980	1980	1979	44
510	20240314	101400	69812317	1967	1971	1981	1967	205
511	20240314	101300	69408891	1967	1971	1971	1967	1000
512	20240314	101200	67440856	1983	1981	1983	1971	18
513	20240314	101100	67405190	1981	1981	1981	1981	1
514	20240314	101000	67403209	1982	1982	1982	1982	0
515	20240314	100900	67403209	1982	1982	1982	1982	3
516	20240314	100800	67397263	1970	1970	1970	1970	9
517	20240314	100700	67379533	1981	1981	1982	1981	33
518	20240314	100600	67314159	1982	1972	1982	1970	102
519	20240314	100500	67113072	1984	1984	1984	1984	0
520	20240314	100400	67113072	1984	1984	1984	1984	127
521	20240314	100300	66861104	1984	1981	1984	1981	85
522	20240314	100200	66692590	1981	1981	1981	1981	355
523	20240314	100100	65989335	1981	1980	1981	1980	25
524	20240314	100000	65939814	1981	1979	1981	1979	46
525	20240314	095900	65848735	1979	1979	1979	1979	21
526	20240314	095800	65807176	1980	1979	1980	1979	2
527	20240314	095700	65803217	1980	1979	1980	1979	19
528	20240314	095600	65765602	1979	1979	1979	1979	0
529	20240314	095500	65765602	1979	1979	1979	1979	100
530	20240314	095400	65567702	1980	1978	1980	1978	55
531	20240314	095300	65458854	1979	1979	1979	1979	21
532	20240314	095200	65417295	1964	1966	1966	1964	2000
533	20240314	095100	61486788	1966	1972	1972	1966	2000
534	20240314	095000	57550109	1980	1980	1980	1980	0
535	20240314	094900	57550109	1980	1980	1980	1980	0
536	20240314	094800	57550109	1980	1980	1980	1980	0
537	20240314	094700	57550109	1980	1980	1980	1980	11
538	20240314	094600	57528329	1980	1980	1980	1980	1
539	20240314	094500	57526349	1980	1979	1980	1979	1541
540	20240314	094400	54476684	1979	1979	1979	1979	0
541	20240314	094300	54476684	1979	1970	1979	1970	501
542	20240314	094200	53489705	1970	1970	1970	1970	1
543	20240314	094100	53487735	1979	1978	1979	1978	56
544	20240314	094000	53376966	1978	1976	1978	1976	94
545	20240314	093900	53191152	1976	1979	1979	1976	2
546	20240314	093800	53187197	1978	1978	1979	1969	23
547	20240314	093700	53141692	1979	1979	1979	1979	11
548	20240314	093600	53119923	1980	1979	1980	1979	80
549	20240314	093500	52961526	1980	1980	1981	1980	137
550	20240314	093400	52690260	1981	1981	1981	1981	1
551	20240314	093300	52688279	1980	1976	1982	1966	1424
552	20240314	093200	49879478	1982	1981	1982	1981	2
553	20240314	093100	49875515	1982	1981	1982	1981	2
554	20240314	093000	49871552	1981	1981	1981	1981	50
555	20240314	092900	49772502	1981	1981	1981	1981	1
556	20240314	092800	49770521	1983	1983	1983	1983	0
557	20240314	092700	49770521	1983	1982	1983	1982	52
558	20240314	092600	49667407	1983	1982	1983	1982	20
559	20240314	092500	49627748	1983	1973	1983	1972	166
560	20240314	092400	49299617	1973	1983	1983	1973	101
561	20240314	092300	49099344	1984	1983	1984	1983	16
562	20240314	092200	49067603	1984	1984	1984	1973	98
563	20240314	092100	48873831	1987	1986	1987	1986	2
564	20240314	092000	48869858	1972	1973	1973	1972	127
565	20240314	091900	48619411	1972	1972	1972	1972	100
566	20240314	091800	48422211	1990	1990	1990	1990	0
567	20240314	091700	48422211	1990	1977	1990	1977	306
568	20240314	091600	47817206	1959	1977	1977	1959	941
569	20240314	091500	45960611	1977	1992	1992	1930	9578
570	20240314	091400	27305957	1993	1992	1993	1921	8131
571	20240314	091300	11383447	1995	1993	1995	1992	2471
572	20240314	091200	6460203	1995	1995	1995	1993	1398
573	20240314	091100	3673819	1994	2000	2000	1994	161
574	20240314	091000	3351904	2000	2000	2000	2000	0
575	20240314	090900	3351904	2000	2000	2000	2000	19
576	20240314	090800	3313904	2000	1999	2000	1999	321
577	20240314	090700	2672204	2000	2000	2000	1999	52
578	20240314	090600	2568205	2000	1999	2000	1999	148
579	20240314	090500	2272309	1999	1995	1999	1995	597
580	20240314	090400	1081054	1995	1995	1995	1995	1
581	20240314	090300	1079059	1992	1994	1994	1992	100
582	20240314	090200	879795	1995	1995	1995	1995	0
583	20240314	090100	879795	1995	1995	1995	1995	10
584	20240314	090000	859845	1995	1995	1995	1995	262