KissMeData/348080/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	204400	774952786	1893	1893	1893	1893	8818
3	20240329	204300	774952786	1893	1893	1893	1893	0
4	20240329	204200	774952786	1893	1893	1893	1893	0
5	20240329	204100	774952786	1893	1893	1893	1893	0
6	20240329	204000	774952786	1893	1893	1893	1893	0
7	20240329	203900	774952786	1893	1893	1893	1893	0
8	20240329	203800	774952786	1893	1893	1893	1893	0
9	20240329	203700	774952786	1893	1893	1893	1893	0
10	20240329	203600	774952786	1893	1893	1893	1893	0
11	20240329	203500	774952786	1893	1893	1893	1893	0
12	20240329	203400	774952786	1893	1893	1893	1893	0
13	20240329	203300	774952786	1893	1893	1893	1893	0
14	20240329	203200	774952786	1893	1893	1893	1893	0
15	20240329	203100	774952786	1893	1893	1893	1893	0
16	20240329	203000	774952786	1893	1893	1893	1893	0
17	20240329	202900	774952786	1893	1893	1893	1893	0
18	20240329	202800	774952786	1893	1893	1893	1893	0
19	20240329	202700	774952786	1893	1893	1893	1893	0
20	20240329	202600	774952786	1893	1893	1893	1893	0
21	20240329	202500	774952786	1893	1893	1893	1893	0
22	20240329	202400	774952786	1893	1893	1893	1893	0
23	20240329	202300	774952786	1893	1893	1893	1893	0
24	20240329	202200	774952786	1893	1893	1893	1893	0
25	20240329	202100	774952786	1893	1893	1893	1893	0
26	20240329	202000	774952786	1893	1893	1893	1893	0
27	20240329	201900	774952786	1893	1893	1893	1893	0
28	20240329	201800	774952786	1893	1893	1893	1893	0
29	20240329	201700	774952786	1893	1893	1893	1893	0
30	20240329	201600	774952786	1893	1893	1893	1893	0
31	20240329	201500	774952786	1893	1893	1893	1893	0
32	20240329	201400	774952786	1893	1893	1893	1893	8818
33	20240329	201300	774952786	1893	1893	1893	1893	0
34	20240329	201200	774952786	1893	1893	1893	1893	0
35	20240329	201100	774952786	1893	1893	1893	1893	0
36	20240329	201000	774952786	1893	1893	1893	1893	0
37	20240329	200900	774952786	1893	1893	1893	1893	0
38	20240329	200800	774952786	1893	1893	1893	1893	0
39	20240329	200700	774952786	1893	1893	1893	1893	0
40	20240329	200600	774952786	1893	1893	1893	1893	0
41	20240329	200500	774952786	1893	1893	1893	1893	0
42	20240329	200400	774952786	1893	1893	1893	1893	0
43	20240329	200300	774952786	1893	1893	1893	1893	0
44	20240329	200200	774952786	1893	1893	1893	1893	0
45	20240329	200100	774952786	1893	1893	1893	1893	0
46	20240329	200000	774952786	1893	1893	1893	1893	0
47	20240329	195900	774952786	1893	1893	1893	1893	0
48	20240329	195800	774952786	1893	1893	1893	1893	0
49	20240329	195700	774952786	1893	1893	1893	1893	0
50	20240329	195600	774952786	1893	1893	1893	1893	0
51	20240329	195500	774952786	1893	1893	1893	1893	0
52	20240329	195400	774952786	1893	1893	1893	1893	0
53	20240329	195300	774952786	1893	1893	1893	1893	0
54	20240329	195200	774952786	1893	1893	1893	1893	0
55	20240329	195100	774952786	1893	1893	1893	1893	0
56	20240329	195000	774952786	1893	1893	1893	1893	0
57	20240329	194900	774952786	1893	1893	1893	1893	0
58	20240329	194800	774952786	1893	1893	1893	1893	0
59	20240329	194700	774952786	1893	1893	1893	1893	0
60	20240329	194600	774952786	1893	1893	1893	1893	0
61	20240329	194500	774952786	1893	1893	1893	1893	0
62	20240329	194400	774952786	1893	1893	1893	1893	8818
63	20240329	194300	774952786	1893	1893	1893	1893	0
64	20240329	194200	774952786	1893	1893	1893	1893	0
65	20240329	194100	774952786	1893	1893	1893	1893	0
66	20240329	194000	774952786	1893	1893	1893	1893	0
67	20240329	193900	774952786	1893	1893	1893	1893	0
68	20240329	193800	774952786	1893	1893	1893	1893	0
69	20240329	193700	774952786	1893	1893	1893	1893	0
70	20240329	193600	774952786	1893	1893	1893	1893	0
71	20240329	193500	774952786	1893	1893	1893	1893	0
72	20240329	193400	774952786	1893	1893	1893	1893	0
73	20240329	193300	774952786	1893	1893	1893	1893	0
74	20240329	193200	774952786	1893	1893	1893	1893	0
75	20240329	193100	774952786	1893	1893	1893	1893	0
76	20240329	193000	774952786	1893	1893	1893	1893	0
77	20240329	192900	774952786	1893	1893	1893	1893	0
78	20240329	192800	774952786	1893	1893	1893	1893	0
79	20240329	192700	774952786	1893	1893	1893	1893	0
80	20240329	192600	774952786	1893	1893	1893	1893	0
81	20240329	192500	774952786	1893	1893	1893	1893	0
82	20240329	192400	774952786	1893	1893	1893	1893	0
83	20240329	192300	774952786	1893	1893	1893	1893	0
84	20240329	192200	774952786	1893	1893	1893	1893	0
85	20240329	192100	774952786	1893	1893	1893	1893	0
86	20240329	192000	774952786	1893	1893	1893	1893	0
87	20240329	191900	774952786	1893	1893	1893	1893	0
88	20240329	191800	774952786	1893	1893	1893	1893	0
89	20240329	191700	774952786	1893	1893	1893	1893	0
90	20240329	191600	774952786	1893	1893	1893	1893	0
91	20240329	191500	774952786	1893	1893	1893	1893	0
92	20240329	191400	774952786	1893	1893	1893	1893	8818
93	20240329	191300	774952786	1893	1893	1893	1893	0
94	20240329	191200	774952786	1893	1893	1893	1893	0
95	20240329	191100	774952786	1893	1893	1893	1893	0
96	20240329	191000	774952786	1893	1893	1893	1893	0
97	20240329	190900	774952786	1893	1893	1893	1893	0
98	20240329	190800	774952786	1893	1893	1893	1893	0
99	20240329	190700	774952786	1893	1893	1893	1893	0
100	20240329	190600	774952786	1893	1893	1893	1893	0
101	20240329	190500	774952786	1893	1893	1893	1893	0
102	20240329	190400	774952786	1893	1893	1893	1893	0
103	20240329	190300	774952786	1893	1893	1893	1893	0
104	20240329	190200	774952786	1893	1893	1893	1893	0
105	20240329	190100	774952786	1893	1893	1893	1893	0
106	20240329	190000	774952786	1893	1893	1893	1893	0
107	20240329	185900	774952786	1893	1893	1893	1893	0
108	20240329	185800	774952786	1893	1893	1893	1893	0
109	20240329	185700	774952786	1893	1893	1893	1893	0
110	20240329	185600	774952786	1893	1893	1893	1893	0
111	20240329	185500	774952786	1893	1893	1893	1893	0
112	20240329	185400	774952786	1893	1893	1893	1893	0
113	20240329	185300	774952786	1893	1893	1893	1893	0
114	20240329	185200	774952786	1893	1893	1893	1893	0
115	20240329	185100	774952786	1893	1893	1893	1893	0
116	20240329	185000	774952786	1893	1893	1893	1893	0
117	20240329	184900	774952786	1893	1893	1893	1893	0
118	20240329	184800	774952786	1893	1893	1893	1893	0
119	20240329	184700	774952786	1893	1893	1893	1893	0
120	20240329	184600	774952786	1893	1893	1893	1893	0
121	20240329	184500	774952786	1893	1893	1893	1893	0
122	20240329	184400	774952786	1893	1893	1893	1893	8818
123	20240329	184300	774952786	1893	1893	1893	1893	0
124	20240329	184200	774952786	1893	1893	1893	1893	0
125	20240329	184100	774952786	1893	1893	1893	1893	0
126	20240329	184000	774952786	1893	1893	1893	1893	0
127	20240329	183900	774952786	1893	1893	1893	1893	0
128	20240329	183800	774952786	1893	1893	1893	1893	0
129	20240329	183700	774952786	1893	1893	1893	1893	0
130	20240329	183600	774952786	1893	1893	1893	1893	0
131	20240329	183500	774952786	1893	1893	1893	1893	0
132	20240329	183400	774952786	1893	1893	1893	1893	0
133	20240329	183300	774952786	1893	1893	1893	1893	0
134	20240329	183200	774952786	1893	1893	1893	1893	0
135	20240329	183100	774952786	1893	1893	1893	1893	0
136	20240329	183000	774952786	1893	1893	1893	1893	0
137	20240329	182900	774952786	1893	1893	1893	1893	0
138	20240329	182800	774952786	1893	1893	1893	1893	0
139	20240329	182700	774952786	1893	1893	1893	1893	0
140	20240329	182600	774952786	1893	1893	1893	1893	0
141	20240329	182500	774952786	1893	1893	1893	1893	0
142	20240329	182400	774952786	1893	1893	1893	1893	0
143	20240329	182300	774952786	1893	1893	1893	1893	0
144	20240329	182200	774952786	1893	1893	1893	1893	0
145	20240329	182100	774952786	1893	1893	1893	1893	0
146	20240329	182000	774952786	1893	1893	1893	1893	0
147	20240329	181900	774952786	1893	1893	1893	1893	0
148	20240329	181800	774952786	1893	1893	1893	1893	0
149	20240329	181700	774952786	1893	1893	1893	1893	0
150	20240329	181600	774952786	1893	1893	1893	1893	0
151	20240329	181500	774952786	1893	1893	1893	1893	0
152	20240329	181400	774952786	1893	1893	1893	1893	8818
153	20240329	181300	774952786	1893	1893	1893	1893	0
154	20240329	181200	774952786	1893	1893	1893	1893	0
155	20240329	181100	774952786	1893	1893	1893	1893	0
156	20240329	181000	774952786	1893	1893	1893	1893	0
157	20240329	180900	774952786	1893	1893	1893	1893	0
158	20240329	180800	774952786	1893	1893	1893	1893	0
159	20240329	180700	774952786	1893	1893	1893	1893	0
160	20240329	180600	774952786	1893	1893	1893	1893	0
161	20240329	180500	774952786	1893	1893	1893	1893	0
162	20240329	180400	774952786	1893	1893	1893	1893	0
163	20240329	180300	774952786	1893	1893	1893	1893	0
164	20240329	180200	774952786	1893	1893	1893	1893	0
165	20240329	180100	774952786	1893	1893	1893	1893	0
166	20240329	180000	774952786	1893	1893	1893	1893	0
167	20240329	175900	774952786	1893	1893	1893	1893	0
168	20240329	175800	774952786	1893	1893	1893	1893	0
169	20240329	175700	774952786	1893	1893	1893	1893	0
170	20240329	175600	774952786	1893	1893	1893	1893	0
171	20240329	175500	774952786	1893	1893	1893	1893	0
172	20240329	175400	774952786	1893	1893	1893	1893	0
173	20240329	175300	774952786	1893	1893	1893	1893	0
174	20240329	175200	774952786	1893	1893	1893	1893	0
175	20240329	175100	774952786	1893	1893	1893	1893	0
176	20240329	175000	774952786	1893	1893	1893	1893	0
177	20240329	174900	774952786	1893	1893	1893	1893	0
178	20240329	174800	774952786	1893	1893	1893	1893	0
179	20240329	174700	774952786	1893	1893	1893	1893	0
180	20240329	174600	774952786	1893	1893	1893	1893	0
181	20240329	174500	774952786	1893	1893	1893	1893	0
182	20240329	174400	774952786	1893	1893	1893	1893	8818
183	20240329	174300	774952786	1893	1893	1893	1893	0
184	20240329	174200	774952786	1893	1893	1893	1893	0
185	20240329	174100	774952786	1893	1893	1893	1893	0
186	20240329	174000	774952786	1893	1893	1893	1893	0
187	20240329	173900	774952786	1893	1893	1893	1893	0
188	20240329	173800	774952786	1893	1893	1893	1893	0
189	20240329	173700	774952786	1893	1893	1893	1893	0
190	20240329	173600	774952786	1893	1893	1893	1893	0
191	20240329	173500	774952786	1893	1893	1893	1893	0
192	20240329	173400	774952786	1893	1893	1893	1893	0
193	20240329	173300	774952786	1893	1893	1893	1893	0
194	20240329	173200	774952786	1893	1893	1893	1893	0
195	20240329	173100	774952786	1893	1893	1893	1893	0
196	20240329	173000	774952786	1893	1893	1893	1893	0
197	20240329	172900	774952786	1893	1893	1893	1893	0
198	20240329	172800	774952786	1893	1893	1893	1893	0
199	20240329	172700	774952786	1893	1893	1893	1893	0
200	20240329	172600	774952786	1893	1893	1893	1893	0
201	20240329	172500	774952786	1893	1893	1893	1893	0
202	20240329	172400	774952786	1893	1893	1893	1893	0
203	20240329	172300	774952786	1893	1893	1893	1893	0
204	20240329	172200	774952786	1893	1893	1893	1893	0
205	20240329	172100	774952786	1893	1893	1893	1893	0
206	20240329	172000	774952786	1893	1893	1893	1893	0
207	20240329	171900	774952786	1893	1893	1893	1893	0
208	20240329	171800	774952786	1893	1893	1893	1893	0
209	20240329	171700	774952786	1893	1893	1893	1893	0
210	20240329	171600	774952786	1893	1893	1893	1893	0
211	20240329	171500	774952786	1893	1893	1893	1893	0
212	20240329	171400	774952786	1893	1893	1893	1893	8818
213	20240329	171300	774952786	1893	1893	1893	1893	0
214	20240329	171200	774952786	1893	1893	1893	1893	0
215	20240329	171100	774952786	1893	1893	1893	1893	0
216	20240329	171000	774952786	1893	1893	1893	1893	0
217	20240329	170900	774952786	1893	1893	1893	1893	0
218	20240329	170800	774952786	1893	1893	1893	1893	0
219	20240329	170700	774952786	1893	1893	1893	1893	0
220	20240329	170600	774952786	1893	1893	1893	1893	0
221	20240329	170500	774952786	1893	1893	1893	1893	0
222	20240329	170400	774952786	1893	1893	1893	1893	0
223	20240329	170300	774952786	1893	1893	1893	1893	0
224	20240329	170200	774952786	1893	1893	1893	1893	0
225	20240329	170100	774952786	1893	1893	1893	1893	0
226	20240329	170000	774952786	1893	1893	1893	1893	0
227	20240329	165900	774952786	1893	1893	1893	1893	0
228	20240329	165800	774952786	1893	1893	1893	1893	0
229	20240329	165700	774952786	1893	1893	1893	1893	0
230	20240329	165600	774952786	1893	1893	1893	1893	0
231	20240329	165500	774952786	1893	1893	1893	1893	0
232	20240329	165400	774952786	1893	1893	1893	1893	0
233	20240329	165300	774952786	1893	1893	1893	1893	0
234	20240329	165200	774952786	1893	1893	1893	1893	0
235	20240329	165100	774952786	1893	1893	1893	1893	0
236	20240329	165000	774952786	1893	1893	1893	1893	0
237	20240329	164900	774952786	1893	1893	1893	1893	0
238	20240329	164800	774952786	1893	1893	1893	1893	0
239	20240329	164700	774952786	1893	1893	1893	1893	0
240	20240329	164600	774952786	1893	1893	1893	1893	0
241	20240329	164500	774952786	1893	1893	1893	1893	0
242	20240329	164400	774952786	1893	1893	1893	1893	8818
243	20240329	164300	774952786	1893	1893	1893	1893	0
244	20240329	164200	774952786	1893	1893	1893	1893	0
245	20240329	164100	774952786	1893	1893	1893	1893	0
246	20240329	164000	774952786	1893	1893	1893	1893	0
247	20240329	163900	774952786	1893	1893	1893	1893	0
248	20240329	163800	774952786	1893	1893	1893	1893	0
249	20240329	163700	774952786	1893	1893	1893	1893	0
250	20240329	163600	774952786	1893	1893	1893	1893	0
251	20240329	163500	774952786	1893	1893	1893	1893	0
252	20240329	163400	774952786	1893	1893	1893	1893	0
253	20240329	163300	774952786	1893	1893	1893	1893	0
254	20240329	163200	774952786	1893	1893	1893	1893	0
255	20240329	163100	774952786	1893	1893	1893	1893	0
256	20240329	163000	774952786	1893	1893	1893	1893	0
257	20240329	162900	774952786	1893	1893	1893	1893	0
258	20240329	162800	774952786	1893	1893	1893	1893	0
259	20240329	162700	774952786	1893	1893	1893	1893	0
260	20240329	162600	774952786	1893	1893	1893	1893	0
261	20240329	162500	774952786	1893	1893	1893	1893	0
262	20240329	162400	774952786	1893	1893	1893	1893	0
263	20240329	162300	774952786	1893	1893	1893	1893	0
264	20240329	162200	774952786	1893	1893	1893	1893	0
265	20240329	162100	774952786	1893	1893	1893	1893	0
266	20240329	162000	774952786	1893	1893	1893	1893	0
267	20240329	161900	774952786	1893	1893	1893	1893	0
268	20240329	161800	774952786	1893	1893	1893	1893	0
269	20240329	161700	774952786	1893	1893	1893	1893	0
270	20240329	161600	774952786	1893	1893	1893	1893	0
271	20240329	161500	774952786	1893	1893	1893	1893	0
272	20240329	161400	774952786	1893	1893	1893	1893	8818
273	20240329	161300	774952786	1893	1893	1893	1893	0
274	20240329	161200	774952786	1893	1893	1893	1893	0
275	20240329	161100	774952786	1893	1893	1893	1893	0
276	20240329	161000	774952786	1893	1893	1893	1893	0
277	20240329	160900	774952786	1893	1893	1893	1893	0
278	20240329	160800	774952786	1893	1893	1893	1893	0
279	20240329	160700	774952786	1893	1893	1893	1893	0
280	20240329	160600	774952786	1893	1893	1893	1893	0
281	20240329	160500	774952786	1893	1893	1893	1893	0
282	20240329	160400	774952786	1893	1893	1893	1893	0
283	20240329	160300	774952786	1893	1893	1893	1893	0
284	20240329	160200	774952786	1893	1893	1893	1893	0
285	20240329	160100	774952786	1893	1893	1893	1893	0
286	20240329	160000	774952786	1893	1893	1893	1893	0
287	20240329	155900	774952786	1893	1893	1893	1893	0
288	20240329	155800	774952786	1893	1893	1893	1893	0
289	20240329	155700	774952786	1893	1893	1893	1893	0
290	20240329	155600	774952786	1893	1893	1893	1893	0
291	20240329	155500	774952786	1893	1893	1893	1893	0
292	20240329	155400	774952786	1893	1893	1893	1893	0
293	20240329	155300	774952786	1893	1893	1893	1893	0
294	20240329	155200	774952786	1893	1893	1893	1893	0
295	20240329	155100	774952786	1893	1893	1893	1893	0
296	20240329	155000	774952786	1893	1893	1893	1893	0
297	20240329	154900	774952786	1893	1893	1893	1893	0
298	20240329	154800	774952786	1893	1893	1893	1893	0
299	20240329	154700	774952786	1893	1893	1893	1893	0
300	20240329	154600	774952786	1893	1893	1893	1893	0
301	20240329	154500	774952786	1893	1893	1893	1893	0
302	20240329	154400	774952786	1893	1893	1893	1893	8818
303	20240329	154300	774952786	1893	1893	1893	1893	0
304	20240329	154200	774952786	1893	1893	1893	1893	0
305	20240329	154100	774952786	1893	1893	1893	1893	0
306	20240329	154000	774952786	1893	1893	1893	1893	0
307	20240329	153900	774952786	1893	1893	1893	1893	0
308	20240329	153800	774952786	1893	1893	1893	1893	0
309	20240329	153700	774952786	1893	1893	1893	1893	0
310	20240329	153600	774952786	1893	1893	1893	1893	0
311	20240329	153500	774952786	1893	1893	1893	1893	0
312	20240329	153400	774952786	1893	1893	1893	1893	0
313	20240329	153300	774952786	1893	1893	1893	1893	0
314	20240329	153200	774952786	1893	1893	1893	1893	0
315	20240329	153100	774952786	1893	1893	1893	1893	0
316	20240329	153000	774952786	1893	1893	1893	1893	8818
317	20240329	152900	758260312	1906	1906	1906	1906	0
318	20240329	152800	758260312	1906	1906	1906	1906	0
319	20240329	152700	758260312	1906	1906	1906	1906	0
320	20240329	152600	758260312	1906	1906	1906	1906	0
321	20240329	152500	758260312	1906	1906	1906	1906	0
322	20240329	152400	758260312	1906	1906	1906	1906	0
323	20240329	152300	758260312	1906	1906	1906	1906	0
324	20240329	152200	758260312	1906	1906	1906	1906	0
325	20240329	152100	758260312	1906	1906	1906	1906	0
326	20240329	152000	758260312	1906	1906	1906	1906	0
327	20240329	151900	758260312	1906	1920	1920	1906	752
328	20240329	151800	756824459	1919	1919	1919	1919	82
329	20240329	151700	756667101	1919	1919	1920	1919	183
330	20240329	151600	756315896	1920	1920	1920	1919	162
331	20240329	151500	756004932	1920	1920	1920	1920	154
332	20240329	151400	755709252	1920	1919	1920	1919	161
333	20240329	151300	755400283	1919	1919	1919	1919	80
334	20240329	151200	755246763	1913	1910	1915	1908	554
335	20240329	151100	754188916	1908	1919	1919	1908	577
336	20240329	151000	753084240	1919	1919	1920	1916	5303
337	20240329	150900	742907766	1918	1920	1920	1918	178
338	20240329	150800	742566028	1921	1921	1921	1921	111
339	20240329	150700	742352797	1921	1920	1921	1920	354
340	20240329	150600	741672948	1920	1921	1921	1920	472
341	20240329	150500	740766697	1921	1920	1921	1920	236
342	20240329	150400	740313440	1920	1921	1921	1920	162
343	20240329	150300	740002239	1921	1921	1921	1921	80
344	20240329	150200	739848559	1919	1919	1919	1919	638
345	20240329	150100	738624237	1919	1919	1919	1919	155
346	20240329	150000	738326792	1919	1918	1919	1918	306
347	20240329	145900	737739773	1918	1918	1918	1918	80
348	20240329	145800	737586333	1919	1918	1919	1918	1064
349	20240329	145700	735544597	1918	1917	1918	1917	249
350	20240329	145600	735067115	1918	1918	1918	1918	157
351	20240329	145500	734765989	1919	1919	1919	1908	778
352	20240329	145400	733278851	1919	1918	1919	1918	150
353	20240329	145300	732991071	1918	1910	1918	1910	3423
354	20240329	145200	726449769	1909	1903	1909	1903	2931
355	20240329	145100	720863255	1903	1902	1903	1902	432
356	20240329	145000	720041434	1902	1895	1903	1895	6806
357	20240329	144900	707106353	1895	1895	1895	1895	80
358	20240329	144800	706954753	1895	1899	1899	1895	167
359	20240329	144700	706638252	1899	1899	1899	1899	152
360	20240329	144600	706349604	1901	1902	1902	1901	242
361	20240329	144500	705889400	1892	1902	1902	1892	85
362	20240329	144400	705727770	1902	1902	1902	1892	1124
363	20240329	144300	703596182	1903	1892	1903	1891	4705
364	20240329	144200	694691590	1892	1902	1902	1892	4249
365	20240329	144100	686647830	1901	1901	1901	1901	2103
366	20240329	144000	682650027	1891	1901	1901	1891	181
367	20240329	143900	682306752	1901	1901	1901	1901	728
368	20240329	143800	680922824	1901	1901	1901	1901	160
369	20240329	143700	680618664	1901	1901	1901	1901	175
370	20240329	143600	680285989	1901	1902	1902	1901	158
371	20240329	143500	679985553	1900	1892	1900	1892	1975
372	20240329	143400	676233741	1890	1890	1890	1890	828
373	20240329	143300	674668821	1888	1888	1888	1888	874
374	20240329	143200	673018709	1888	1888	1888	1888	98
375	20240329	143100	672833685	1888	1885	1888	1885	1920
376	20240329	143000	669212064	1888	1887	1888	1886	2415
377	20240329	142900	664655092	1888	1888	1888	1888	333
378	20240329	142800	664026388	1888	1888	1888	1888	94
379	20240329	142700	663848916	1888	1888	1888	1886	281
380	20240329	142600	663318390	1888	1888	1888	1888	1
381	20240329	142500	663316502	1884	1886	1888	1884	109
382	20240329	142400	663111122	1884	1884	1884	1883	589
383	20240329	142300	662001946	1884	1884	1888	1884	427
384	20240329	142200	661197430	1883	1883	1883	1883	40
385	20240329	142100	661122110	1884	1884	1884	1884	250
386	20240329	142000	660651110	1883	1884	1888	1883	1250
387	20240329	141900	658297050	1882	1885	1885	1882	10700
388	20240329	141800	638151251	1887	1887	1887	1887	598
389	20240329	141700	637022825	1888	1884	1888	1884	405
390	20240329	141600	636259725	1883	1885	1885	1883	3117
391	20240329	141500	630386995	1888	1887	1888	1887	1013
392	20240329	141400	628475451	1887	1888	1888	1885	14051
393	20240329	141300	601970951	1888	1890	1892	1888	4239
394	20240329	141200	593960868	1892	1893	1893	1891	1437
395	20240329	141100	591243463	1892	1893	1899	1892	457
396	20240329	141000	590377861	1891	1893	1893	1891	1118
397	20240329	140900	588263413	1892	1893	1893	1892	92
398	20240329	140800	588089289	1892	1892	1893	1892	143
399	20240329	140700	587818680	1892	1892	1892	1892	1505
400	20240329	140600	584971220	1892	1892	1892	1892	369
401	20240329	140500	584273072	1892	1892	1892	1892	0
402	20240329	140400	584273072	1892	1896	1896	1892	333
403	20240329	140300	583642008	1896	1893	1896	1892	241
404	20240329	140200	583185635	1892	1893	1893	1892	551
405	20240329	140100	582142676	1893	1897	1897	1893	5328
406	20240329	140000	572045195	1897	1903	1903	1897	55
407	20240329	135900	571940758	1903	1903	1903	1903	16
408	20240329	135800	571910310	1903	1905	1905	1903	33
409	20240329	135700	571847477	1906	1906	1906	1896	950
410	20240329	135600	570042577	1907	1907	1907	1907	17
411	20240329	135500	570010158	1908	1900	1908	1900	3538
412	20240329	135400	563271863	1898	1901	1901	1897	1020
413	20240329	135300	561335970	1901	1901	1901	1901	33
414	20240329	135200	561273237	1903	1903	1903	1903	16
415	20240329	135100	561242789	1903	1903	1903	1903	34
416	20240329	135000	561178087	1903	1905	1905	1903	233
417	20240329	134900	560734254	1905	1902	1905	1899	851
418	20240329	134800	559116503	1907	1907	1907	1907	33
419	20240329	134700	559053572	1908	1899	1908	1899	271
420	20240329	134600	558538790	1899	1908	1908	1899	381
421	20240329	134500	557815127	1908	1899	1908	1899	725
422	20240329	134400	556438199	1908	1901	1908	1900	2555
423	20240329	134300	551583425	1901	1909	1909	1901	1164
424	20240329	134200	549362256	1900	1909	1909	1900	635
425	20240329	134100	548155459	1899	1909	1909	1899	18
426	20240329	134000	548121107	1909	1908	1910	1908	336
427	20240329	133900	547479369	1910	1908	1910	1908	1237
428	20240329	133800	545119131	1908	1908	1908	1908	17
429	20240329	133700	545086695	1908	1906	1908	1900	411
430	20240329	133600	544305565	1906	1906	1906	1906	69
431	20240329	133500	544174051	1906	1906	1906	1906	34
432	20240329	133400	544109247	1906	1906	1906	1906	16
433	20240329	133300	544078751	1906	1896	1906	1896	194
434	20240329	133200	543710757	1896	1896	1906	1894	1323
435	20240329	133100	541204309	1896	1895	1896	1894	2643
436	20240329	133000	536196464	1895	1896	1896	1895	1248
437	20240329	132900	533831387	1896	1896	1896	1896	592
438	20240329	132800	532708955	1896	1900	1900	1896	680
439	20240329	132700	531419098	1900	1903	1904	1900	2481
440	20240329	132600	526703323	1904	1903	1904	1903	28
441	20240329	132500	526650022	1903	1903	1903	1903	25
442	20240329	132400	526602447	1904	1904	1904	1904	0
443	20240329	132300	526602447	1904	1903	1904	1903	7
444	20240329	132200	526589122	1905	1898	1905	1898	352
445	20240329	132100	525919018	1898	1898	1898	1898	68
446	20240329	132000	525789954	1898	1897	1898	1896	909
447	20240329	131900	524066220	1905	1905	1905	1905	0
448	20240329	131800	524066220	1905	1897	1905	1896	8
449	20240329	131700	524050997	1905	1905	1905	1905	1
450	20240329	131600	524049092	1906	1896	1906	1896	200
451	20240329	131500	523669814	1896	1896	1896	1896	250
452	20240329	131400	523195814	1894	1897	1897	1894	3338
453	20240329	131300	516868447	1900	1903	1903	1897	1065
454	20240329	131200	514846458	1906	1906	1906	1906	88
455	20240329	131100	514678730	1906	1906	1906	1906	12
456	20240329	131000	514655858	1906	1905	1906	1905	300
457	20240329	130900	514084185	1902	1902	1902	1902	0
458	20240329	130800	514084185	1902	1902	1902	1902	20
459	20240329	130700	514046145	1905	1905	1905	1905	200
460	20240329	130600	513665145	1902	1902	1902	1902	0
461	20240329	130500	513665145	1902	1902	1902	1902	1
462	20240329	130400	513663243	1905	1905	1905	1905	600
463	20240329	130300	512520243	1905	1901	1905	1901	2032
464	20240329	130200	508649287	1907	1909	1909	1907	241
465	20240329	130100	508189480	1910	1910	1910	1910	30
466	20240329	130000	508132180	1899	1899	1899	1899	156
467	20240329	125900	507835936	1899	1903	1903	1892	7078
468	20240329	125800	494417670	1907	1907	1910	1907	2680
469	20240329	125700	489306830	1907	1907	1907	1907	170
470	20240329	125600	488982640	1900	1900	1900	1900	112
471	20240329	125500	488769840	1899	1899	1899	1899	7139
472	20240329	125400	475212879	1898	1897	1898	1897	458
473	20240329	125300	474343962	1897	1897	1897	1897	204
474	20240329	125200	473956974	1894	1894	1894	1894	90
475	20240329	125100	473786514	1894	1897	1897	1894	269
476	20240329	125000	473277016	1897	1895	1897	1895	459
477	20240329	124900	472407027	1895	1898	1898	1895	301
478	20240329	124800	471836629	1898	1898	1898	1898	0
479	20240329	124700	471836629	1898	1898	1898	1898	30
480	20240329	124600	471779689	1895	1897	1897	1895	95
481	20240329	124500	471599604	1895	1895	1895	1895	0
482	20240329	124400	471599604	1895	1895	1895	1895	0
483	20240329	124300	471599604	1895	1899	1899	1895	2754
484	20240329	124200	466378168	1899	1899	1899	1899	0
485	20240329	124100	466378168	1899	1901	1901	1899	1224
486	20240329	124000	464053671	1907	1907	1907	1907	10
487	20240329	123900	464034601	1907	1899	1907	1899	21
488	20240329	123800	463994562	1907	1896	1907	1896	257
489	20240329	123700	463507048	1896	1896	1896	1896	39
490	20240329	123600	463433104	1896	1909	1909	1896	36
491	20240329	123500	463364835	1909	1896	1909	1896	18
492	20240329	123400	463330525	1896	1903	1903	1896	501
493	20240329	123300	462380543	1900	1900	1900	1900	0
494	20240329	123200	462380543	1900	1900	1900	1900	0
495	20240329	123100	462380543	1900	1900	1900	1900	100
496	20240329	123000	462190543	1900	1900	1900	1900	449
497	20240329	122900	461337443	1900	1900	1900	1900	0
498	20240329	122800	461337443	1900	1900	1900	1900	1
499	20240329	122700	461335543	1900	1900	1900	1900	5
500	20240329	122600	461326043	1914	1914	1914	1914	0
501	20240329	122500	461326043	1914	1911	1914	1911	1000
502	20240329	122400	459413698	1911	1908	1911	1908	1014
503	20240329	122300	457477069	1909	1909	1909	1909	0
504	20240329	122200	457477069	1909	1894	1909	1894	194
505	20240329	122100	457108198	1909	1909	1909	1909	633
506	20240329	122000	455899801	1915	1892	1915	1891	2650
507	20240329	121900	450857870	1892	1890	1904	1889	3502
508	20240329	121800	444232744	1892	1902	1906	1890	4710
509	20240329	121700	435286271	1890	1892	1892	1890	4000
510	20240329	121600	427725144	1891	1902	1902	1891	732
511	20240329	121500	426338560	1904	1903	1904	1903	267
512	20240329	121400	425830197	1903	1902	1903	1902	500
513	20240329	121300	424878797	1903	1901	1903	1899	570
514	20240329	121200	423795167	1902	1901	1902	1901	321
515	20240329	121100	423184776	1901	1901	1901	1901	110
516	20240329	121000	422975666	1892	1892	1892	1892	100
517	20240329	120900	422786466	1891	1891	1891	1891	200
518	20240329	120800	422408266	1890	1890	1890	1890	21
519	20240329	120700	422368576	1890	1890	1903	1890	95
520	20240329	120600	422188896	1890	1905	1905	1890	2276
521	20240329	120500	417880773	1905	1905	1905	1905	20
522	20240329	120400	417842673	1906	1899	1906	1891	2582
523	20240329	120300	412930666	1899	1900	1900	1899	450
524	20240329	120200	412075966	1887	1888	1900	1886	1485
525	20240329	120100	409274955	1886	1905	1905	1886	4790
526	20240329	120000	400221234	1893	1898	1898	1890	3975
527	20240329	115900	392701257	1900	1905	1906	1900	5541
528	20240329	115800	382169665	1908	1909	1909	1908	262
529	20240329	115700	381669530	1909	1903	1909	1901	1306
530	20240329	115600	379184148	1903	1909	1909	1901	619
531	20240329	115500	378006161	1909	1901	1911	1900	2741
532	20240329	115400	372795678	1901	1906	1906	1900	6519
533	20240329	115300	360391819	1912	1912	1912	1905	3134
534	20240329	115200	354412721	1913	1915	1915	1911	885
535	20240329	115100	352720193	1910	1920	1920	1910	3357
536	20240329	115000	346299781	1919	1925	1925	1917	258
537	20240329	114900	345803689	1925	1917	1925	1917	124
538	20240329	114800	345565085	1917	1911	1917	1911	808
539	20240329	114700	344018900	1914	1914	1915	1913	327
540	20240329	114600	343393038	1913	1912	1913	1905	3755
541	20240329	114500	336224630	1912	1926	1926	1912	4796
542	20240329	114400	327054346	1912	1918	1926	1912	1625
543	20240329	114300	323943570	1915	1918	1918	1915	1000
544	20240329	114200	322027819	1929	1929	1929	1917	1005
545	20240329	114100	320100595	1926	1928	1930	1926	1048
546	20240329	114000	318079223	1928	1921	1928	1913	1540
547	20240329	113900	315117817	1903	1924	1924	1900	15713
548	20240329	113800	285130585	1924	1927	1930	1921	1363
549	20240329	113700	282508582	1930	1935	1935	1926	4906
550	20240329	113600	273028692	1940	1958	1959	1940	3174
551	20240329	113500	266867367	1940	1948	1948	1940	2000
552	20240329	113400	262984995	1950	1950	1950	1950	361
553	20240329	113300	262281045	1950	1950	1950	1950	0
554	20240329	113200	262281045	1950	1967	1967	1940	1325
555	20240329	113100	259686903	1952	1952	1953	1952	214
556	20240329	113000	259269172	1952	1954	1954	1952	102
557	20240329	112900	259069867	1968	1968	1968	1968	0
558	20240329	112800	259069867	1968	1968	1968	1968	0
559	20240329	112700	259069867	1968	1945	1968	1945	1000
560	20240329	112600	257116938	1935	1946	1946	1932	11861
561	20240329	112500	234131839	1946	1946	1946	1946	50
562	20240329	112400	234034539	1946	1945	1946	1944	750
563	20240329	112300	232575828	1945	1944	1945	1944	124
564	20240329	112200	232334770	1943	1942	1943	1942	145
565	20240329	112100	232053036	1941	1949	1949	1941	13
566	20240329	112000	232027707	1940	1940	1949	1940	2818
567	20240329	111900	226560158	1940	1947	1947	1940	632
568	20240329	111800	225333055	1948	1951	1956	1948	1156
569	20240329	111700	223079074	1951	1950	1956	1950	755
570	20240329	111600	221606790	1955	1956	1958	1950	1673
571	20240329	111500	218338310	1957	1958	1959	1957	2835
572	20240329	111400	212788844	1957	1957	1958	1957	1304
573	20240329	111300	210235896	1958	1967	1967	1958	4044
574	20240329	111200	202290525	1967	1968	1968	1966	356
575	20240329	111100	201590388	1968	1969	1969	1968	1289
576	20240329	111000	199052436	1969	1973	1973	1969	14572
577	20240329	110900	170340491	1973	1973	1973	1973	2866
578	20240329	110800	164685873	1973	1973	1973	1973	1807
579	20240329	110700	161120662	1973	1973	1973	1973	0
580	20240329	110600	161120662	1973	1975	1975	1973	1275
581	20240329	110500	158604375	1976	1976	1976	1976	500
582	20240329	110400	157616375	1976	1976	1976	1976	0
583	20240329	110300	157616375	1976	1976	1976	1976	0
584	20240329	110200	157616375	1976	1976	1976	1976	0
585	20240329	110100	157616375	1976	1976	1976	1976	0
586	20240329	110000	157616375	1976	1976	1976	1976	0
587	20240329	105900	157616375	1976	1976	1976	1976	26
588	20240329	105800	157564999	1984	1984	1984	1984	1000
589	20240329	105700	155580999	1984	1986	1990	1984	5252
590	20240329	105600	145151023	1982	1982	1982	1982	129
591	20240329	105500	144895345	1980	1980	1980	1980	178
592	20240329	105400	144542905	1980	1980	1980	1980	4
593	20240329	105300	144534985	1980	1974	1980	1974	83
594	20240329	105200	144370771	1973	1973	1973	1973	0
595	20240329	105100	144370771	1973	1974	1974	1973	765
596	20240329	105000	142860755	1974	1977	1977	1974	1053
597	20240329	104900	140780650	1980	1983	1983	1980	33
598	20240329	104800	140715284	1986	1986	1986	1986	0
599	20240329	104700	140715284	1986	1986	1986	1986	0
600	20240329	104600	140715284	1986	1986	1986	1986	250
601	20240329	104500	140218784	1986	1986	1986	1986	1
602	20240329	104400	140216798	1980	1980	1980	1980	0
603	20240329	104300	140216798	1980	1980	1980	1980	0
604	20240329	104200	140216798	1980	1980	1980	1980	4698
605	20240329	104100	130914758	1980	1981	1981	1980	151
606	20240329	104000	130615727	1980	1980	1980	1980	0
607	20240329	103900	130615727	1980	1980	1980	1980	202
608	20240329	103800	130215767	1980	1979	1980	1979	101
609	20240329	103700	130015807	1980	1980	1980	1980	1
610	20240329	103600	130013827	1986	1986	1986	1986	0
611	20240329	103500	130013827	1986	1986	1986	1986	300
612	20240329	103400	129418027	1987	1984	1987	1980	2712
613	20240329	103300	124045878	1984	1984	1984	1984	0
614	20240329	103200	124045878	1984	1990	1992	1984	4071
615	20240329	103100	115949482	1993	1993	1993	1993	0
616	20240329	103000	115949482	1993	1990	1993	1990	2329
617	20240329	102900	111314357	1991	1993	1993	1991	2408
618	20240329	102800	106519553	1993	1993	1993	1993	531
619	20240329	102700	105461270	1993	1993	1993	1993	3
620	20240329	102600	105455291	1994	1994	1994	1994	0
621	20240329	102500	105455291	1994	1994	1994	1994	0
622	20240329	102400	105455291	1994	1994	1994	1993	1010
623	20240329	102300	103442331	1994	1994	1994	1994	414
624	20240329	102200	102616815	2000	2000	2000	2000	0
625	20240329	102100	102616815	2000	2000	2000	2000	0
626	20240329	102000	102616815	2000	2000	2000	2000	0
627	20240329	101900	102616815	2000	2000	2000	2000	0
628	20240329	101800	102616815	2000	2000	2000	2000	0
629	20240329	101700	102616815	2000	2000	2000	2000	120
630	20240329	101600	102376815	1994	1994	1994	1994	0
631	20240329	101500	102376815	1994	1994	1994	1994	1
632	20240329	101400	102374821	1994	1994	1994	1994	0
633	20240329	101300	102374821	1994	1994	1994	1994	1
634	20240329	101200	102372827	1994	1994	1994	1994	1
635	20240329	101100	102370833	2000	2000	2000	2000	0
636	20240329	101000	102370833	2000	2000	2000	2000	0
637	20240329	100900	102370833	2000	2000	2000	2000	1
638	20240329	100800	102368833	2000	1998	2000	1998	1000
639	20240329	100700	100368919	1993	1993	1993	1993	2
640	20240329	100600	100364933	2000	1993	2000	1993	501
641	20240329	100500	99363440	1991	1991	1991	1991	0
642	20240329	100400	99363440	1991	1998	1998	1991	583
643	20240329	100300	98202680	1991	1993	1993	1991	1334
644	20240329	100200	95545688	1993	2000	2000	1993	134
645	20240329	100100	95278493	2005	2005	2005	2005	0
646	20240329	100000	95278493	2005	2005	2005	2005	5
647	20240329	095900	95268468	2000	2005	2005	2000	502
648	20240329	095800	94264453	2005	2005	2005	2005	291
649	20240329	095700	93680998	2005	2000	2005	2000	1341
650	20240329	095600	90992298	2000	1994	2000	1994	381
651	20240329	095500	90232202	1992	1994	1994	1992	262
652	20240329	095400	89710056	1994	1994	1994	1994	50
653	20240329	095300	89610356	1994	1994	1994	1994	0
654	20240329	095200	89610356	1994	1995	1995	1994	307
655	20240329	095100	88998191	1995	1995	1995	1995	328
656	20240329	095000	88343831	1995	2000	2000	1995	7849
657	20240329	094900	72683837	2005	2000	2005	2000	61
658	20240329	094800	72561537	2005	2005	2005	2005	349
659	20240329	094700	71861792	2005	2005	2005	2005	0
660	20240329	094600	71861792	2005	2005	2005	2005	300
661	20240329	094500	71260292	2010	2010	2010	2010	10
662	20240329	094400	71240192	2010	2005	2010	2000	800
663	20240329	094300	69636932	2010	2005	2010	2005	5
664	20240329	094200	69626887	2000	2000	2000	2000	0
665	20240329	094100	69626887	2000	2000	2000	2000	100
666	20240329	094000	69426887	2000	2000	2000	2000	0
667	20240329	093900	69426887	2000	2000	2000	2000	4
668	20240329	093800	69418887	2000	2000	2010	2000	298
669	20240329	093700	68822877	2010	2000	2010	2000	74
670	20240329	093600	68674867	2000	2005	2005	2000	349
671	20240329	093500	67976812	2010	2010	2010	2010	20
672	20240329	093400	67936612	2010	2010	2010	2010	201
673	20240329	093300	67532602	2005	2005	2005	2005	592
674	20240329	093200	66345642	2005	2000	2005	2000	275
675	20240329	093100	65795637	2000	2000	2000	2000	635
676	20240329	093000	64525637	2000	2000	2000	2000	499
677	20240329	092900	63527637	2005	2005	2005	2005	4
678	20240329	092800	63519617	2005	2005	2005	2005	1
679	20240329	092700	63517612	2000	2000	2005	2000	3275
680	20240329	092600	56967607	2000	2000	2005	2000	137
681	20240329	092500	56693582	2005	2005	2005	2000	764
682	20240329	092400	55162212	2005	2010	2010	2005	828
683	20240329	092300	53501952	2015	2010	2015	2010	1020
684	20240329	092200	51451652	2010	2005	2010	2005	396
685	20240329	092100	50657617	2005	1995	2005	1995	673
686	20240329	092000	49311898	1995	1986	1995	1986	5085
687	20240329	091900	39205043	1985	1980	1985	1975	595
688	20240329	091800	38025098	1980	1980	1980	1980	782
689	20240329	091700	36476738	1980	1981	1981	1980	449
690	20240329	091600	35587697	1973	1973	1973	1973	1010
691	20240329	091500	33594967	1983	1983	1983	1983	1
692	20240329	091400	33592984	1971	1971	1971	1971	0
693	20240329	091300	33592984	1971	1972	1972	1971	500
694	20240329	091200	32607480	1984	1983	1984	1971	1808
695	20240329	091100	29041934	1984	1984	1984	1984	67
696	20240329	091000	28909006	1984	1984	1984	1984	1
697	20240329	090900	28907022	1984	1984	1984	1984	1
698	20240329	090800	28905038	1984	1985	1985	1984	553
699	20240329	090700	27807393	1985	1985	1985	1985	341
700	20240329	090600	27130508	1985	1985	1985	1985	14
701	20240329	090500	27102718	1985	1985	1985	1985	25
702	20240329	090400	27053093	1985	1987	1987	1971	5169
703	20240329	090300	16855673	1987	1974	1987	1971	5861
704	20240329	090200	5293231	1974	1974	1974	1974	3
705	20240329	090100	5287309	1972	1975	1975	1972	1952
706	20240329	090000	1436081	1976	1988	1988	1976	534