KissMeData/389030/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	212300	310714921	1954	1954	1954	1954	6615
3	20240321	212200	310714921	1954	1954	1954	1954	0
4	20240321	212100	310714921	1954	1954	1954	1954	0
5	20240321	212000	310714921	1954	1954	1954	1954	0
6	20240321	211900	310714921	1954	1954	1954	1954	0
7	20240321	211800	310714921	1954	1954	1954	1954	0
8	20240321	211700	310714921	1954	1954	1954	1954	0
9	20240321	211600	310714921	1954	1954	1954	1954	0
10	20240321	211500	310714921	1954	1954	1954	1954	0
11	20240321	211400	310714921	1954	1954	1954	1954	0
12	20240321	211300	310714921	1954	1954	1954	1954	0
13	20240321	211200	310714921	1954	1954	1954	1954	0
14	20240321	211100	310714921	1954	1954	1954	1954	0
15	20240321	211000	310714921	1954	1954	1954	1954	0
16	20240321	210900	310714921	1954	1954	1954	1954	0
17	20240321	210800	310714921	1954	1954	1954	1954	0
18	20240321	210700	310714921	1954	1954	1954	1954	0
19	20240321	210600	310714921	1954	1954	1954	1954	0
20	20240321	210500	310714921	1954	1954	1954	1954	0
21	20240321	210400	310714921	1954	1954	1954	1954	0
22	20240321	210300	310714921	1954	1954	1954	1954	0
23	20240321	210200	310714921	1954	1954	1954	1954	0
24	20240321	210100	310714921	1954	1954	1954	1954	0
25	20240321	210000	310714921	1954	1954	1954	1954	0
26	20240321	205900	310714921	1954	1954	1954	1954	0
27	20240321	205800	310714921	1954	1954	1954	1954	0
28	20240321	205700	310714921	1954	1954	1954	1954	0
29	20240321	205600	310714921	1954	1954	1954	1954	0
30	20240321	205500	310714921	1954	1954	1954	1954	0
31	20240321	205400	310714921	1954	1954	1954	1954	0
32	20240321	205300	310714921	1954	1954	1954	1954	6615
33	20240321	205200	310714921	1954	1954	1954	1954	0
34	20240321	205100	310714921	1954	1954	1954	1954	0
35	20240321	205000	310714921	1954	1954	1954	1954	0
36	20240321	204900	310714921	1954	1954	1954	1954	0
37	20240321	204800	310714921	1954	1954	1954	1954	0
38	20240321	204700	310714921	1954	1954	1954	1954	0
39	20240321	204600	310714921	1954	1954	1954	1954	0
40	20240321	204500	310714921	1954	1954	1954	1954	0
41	20240321	204400	310714921	1954	1954	1954	1954	0
42	20240321	204300	310714921	1954	1954	1954	1954	0
43	20240321	204200	310714921	1954	1954	1954	1954	0
44	20240321	204100	310714921	1954	1954	1954	1954	0
45	20240321	204000	310714921	1954	1954	1954	1954	0
46	20240321	203900	310714921	1954	1954	1954	1954	0
47	20240321	203800	310714921	1954	1954	1954	1954	0
48	20240321	203700	310714921	1954	1954	1954	1954	0
49	20240321	203600	310714921	1954	1954	1954	1954	0
50	20240321	203500	310714921	1954	1954	1954	1954	0
51	20240321	203400	310714921	1954	1954	1954	1954	0
52	20240321	203300	310714921	1954	1954	1954	1954	0
53	20240321	203200	310714921	1954	1954	1954	1954	0
54	20240321	203100	310714921	1954	1954	1954	1954	0
55	20240321	203000	310714921	1954	1954	1954	1954	0
56	20240321	202900	310714921	1954	1954	1954	1954	0
57	20240321	202800	310714921	1954	1954	1954	1954	0
58	20240321	202700	310714921	1954	1954	1954	1954	0
59	20240321	202600	310714921	1954	1954	1954	1954	0
60	20240321	202500	310714921	1954	1954	1954	1954	0
61	20240321	202400	310714921	1954	1954	1954	1954	0
62	20240321	202300	310714921	1954	1954	1954	1954	6615
63	20240321	202200	310714921	1954	1954	1954	1954	0
64	20240321	202100	310714921	1954	1954	1954	1954	0
65	20240321	202000	310714921	1954	1954	1954	1954	0
66	20240321	201900	310714921	1954	1954	1954	1954	0
67	20240321	201800	310714921	1954	1954	1954	1954	0
68	20240321	201700	310714921	1954	1954	1954	1954	0
69	20240321	201600	310714921	1954	1954	1954	1954	0
70	20240321	201500	310714921	1954	1954	1954	1954	0
71	20240321	201400	310714921	1954	1954	1954	1954	0
72	20240321	201300	310714921	1954	1954	1954	1954	0
73	20240321	201200	310714921	1954	1954	1954	1954	0
74	20240321	201100	310714921	1954	1954	1954	1954	0
75	20240321	201000	310714921	1954	1954	1954	1954	0
76	20240321	200900	310714921	1954	1954	1954	1954	0
77	20240321	200800	310714921	1954	1954	1954	1954	0
78	20240321	200700	310714921	1954	1954	1954	1954	0
79	20240321	200600	310714921	1954	1954	1954	1954	0
80	20240321	200500	310714921	1954	1954	1954	1954	0
81	20240321	200400	310714921	1954	1954	1954	1954	0
82	20240321	200300	310714921	1954	1954	1954	1954	0
83	20240321	200200	310714921	1954	1954	1954	1954	0
84	20240321	200100	310714921	1954	1954	1954	1954	0
85	20240321	200000	310714921	1954	1954	1954	1954	0
86	20240321	195900	310714921	1954	1954	1954	1954	0
87	20240321	195800	310714921	1954	1954	1954	1954	0
88	20240321	195700	310714921	1954	1954	1954	1954	0
89	20240321	195600	310714921	1954	1954	1954	1954	0
90	20240321	195500	310714921	1954	1954	1954	1954	0
91	20240321	195400	310714921	1954	1954	1954	1954	0
92	20240321	195300	310714921	1954	1954	1954	1954	6615
93	20240321	195200	310714921	1954	1954	1954	1954	0
94	20240321	195100	310714921	1954	1954	1954	1954	0
95	20240321	195000	310714921	1954	1954	1954	1954	0
96	20240321	194900	310714921	1954	1954	1954	1954	0
97	20240321	194800	310714921	1954	1954	1954	1954	0
98	20240321	194700	310714921	1954	1954	1954	1954	0
99	20240321	194600	310714921	1954	1954	1954	1954	0
100	20240321	194500	310714921	1954	1954	1954	1954	0
101	20240321	194400	310714921	1954	1954	1954	1954	0
102	20240321	194300	310714921	1954	1954	1954	1954	0
103	20240321	194200	310714921	1954	1954	1954	1954	0
104	20240321	194100	310714921	1954	1954	1954	1954	0
105	20240321	194000	310714921	1954	1954	1954	1954	0
106	20240321	193900	310714921	1954	1954	1954	1954	0
107	20240321	193800	310714921	1954	1954	1954	1954	0
108	20240321	193700	310714921	1954	1954	1954	1954	0
109	20240321	193600	310714921	1954	1954	1954	1954	0
110	20240321	193500	310714921	1954	1954	1954	1954	0
111	20240321	193400	310714921	1954	1954	1954	1954	0
112	20240321	193300	310714921	1954	1954	1954	1954	0
113	20240321	193200	310714921	1954	1954	1954	1954	0
114	20240321	193100	310714921	1954	1954	1954	1954	0
115	20240321	193000	310714921	1954	1954	1954	1954	0
116	20240321	192900	310714921	1954	1954	1954	1954	0
117	20240321	192800	310714921	1954	1954	1954	1954	0
118	20240321	192700	310714921	1954	1954	1954	1954	0
119	20240321	192600	310714921	1954	1954	1954	1954	0
120	20240321	192500	310714921	1954	1954	1954	1954	0
121	20240321	192400	310714921	1954	1954	1954	1954	0
122	20240321	192300	310714921	1954	1954	1954	1954	6615
123	20240321	192200	310714921	1954	1954	1954	1954	0
124	20240321	192100	310714921	1954	1954	1954	1954	0
125	20240321	192000	310714921	1954	1954	1954	1954	0
126	20240321	191900	310714921	1954	1954	1954	1954	0
127	20240321	191800	310714921	1954	1954	1954	1954	0
128	20240321	191700	310714921	1954	1954	1954	1954	0
129	20240321	191600	310714921	1954	1954	1954	1954	0
130	20240321	191500	310714921	1954	1954	1954	1954	0
131	20240321	191400	310714921	1954	1954	1954	1954	0
132	20240321	191300	310714921	1954	1954	1954	1954	0
133	20240321	191200	310714921	1954	1954	1954	1954	0
134	20240321	191100	310714921	1954	1954	1954	1954	0
135	20240321	191000	310714921	1954	1954	1954	1954	0
136	20240321	190900	310714921	1954	1954	1954	1954	0
137	20240321	190800	310714921	1954	1954	1954	1954	0
138	20240321	190700	310714921	1954	1954	1954	1954	0
139	20240321	190600	310714921	1954	1954	1954	1954	0
140	20240321	190500	310714921	1954	1954	1954	1954	0
141	20240321	190400	310714921	1954	1954	1954	1954	0
142	20240321	190300	310714921	1954	1954	1954	1954	0
143	20240321	190200	310714921	1954	1954	1954	1954	0
144	20240321	190100	310714921	1954	1954	1954	1954	0
145	20240321	190000	310714921	1954	1954	1954	1954	0
146	20240321	185900	310714921	1954	1954	1954	1954	0
147	20240321	185800	310714921	1954	1954	1954	1954	0
148	20240321	185700	310714921	1954	1954	1954	1954	0
149	20240321	185600	310714921	1954	1954	1954	1954	0
150	20240321	185500	310714921	1954	1954	1954	1954	0
151	20240321	185400	310714921	1954	1954	1954	1954	0
152	20240321	185300	310714921	1954	1954	1954	1954	6615
153	20240321	185200	310714921	1954	1954	1954	1954	0
154	20240321	185100	310714921	1954	1954	1954	1954	0
155	20240321	185000	310714921	1954	1954	1954	1954	0
156	20240321	184900	310714921	1954	1954	1954	1954	0
157	20240321	184800	310714921	1954	1954	1954	1954	0
158	20240321	184700	310714921	1954	1954	1954	1954	0
159	20240321	184600	310714921	1954	1954	1954	1954	0
160	20240321	184500	310714921	1954	1954	1954	1954	0
161	20240321	184400	310714921	1954	1954	1954	1954	0
162	20240321	184300	310714921	1954	1954	1954	1954	0
163	20240321	184200	310714921	1954	1954	1954	1954	0
164	20240321	184100	310714921	1954	1954	1954	1954	0
165	20240321	184000	310714921	1954	1954	1954	1954	0
166	20240321	183900	310714921	1954	1954	1954	1954	0
167	20240321	183800	310714921	1954	1954	1954	1954	0
168	20240321	183700	310714921	1954	1954	1954	1954	0
169	20240321	183600	310714921	1954	1954	1954	1954	0
170	20240321	183500	310714921	1954	1954	1954	1954	0
171	20240321	183400	310714921	1954	1954	1954	1954	0
172	20240321	183300	310714921	1954	1954	1954	1954	0
173	20240321	183200	310714921	1954	1954	1954	1954	0
174	20240321	183100	310714921	1954	1954	1954	1954	0
175	20240321	183000	310714921	1954	1954	1954	1954	0
176	20240321	182900	310714921	1954	1954	1954	1954	0
177	20240321	182800	310714921	1954	1954	1954	1954	0
178	20240321	182700	310714921	1954	1954	1954	1954	0
179	20240321	182600	310714921	1954	1954	1954	1954	0
180	20240321	182500	310714921	1954	1954	1954	1954	0
181	20240321	182400	310714921	1954	1954	1954	1954	0
182	20240321	182300	310714921	1954	1954	1954	1954	6615
183	20240321	182200	310714921	1954	1954	1954	1954	0
184	20240321	182100	310714921	1954	1954	1954	1954	0
185	20240321	182000	310714921	1954	1954	1954	1954	0
186	20240321	181900	310714921	1954	1954	1954	1954	0
187	20240321	181800	310714921	1954	1954	1954	1954	0
188	20240321	181700	310714921	1954	1954	1954	1954	0
189	20240321	181600	310714921	1954	1954	1954	1954	0
190	20240321	181500	310714921	1954	1954	1954	1954	0
191	20240321	181400	310714921	1954	1954	1954	1954	0
192	20240321	181300	310714921	1954	1954	1954	1954	0
193	20240321	181200	310714921	1954	1954	1954	1954	0
194	20240321	181100	310714921	1954	1954	1954	1954	0
195	20240321	181000	310714921	1954	1954	1954	1954	0
196	20240321	180900	310714921	1954	1954	1954	1954	0
197	20240321	180800	310714921	1954	1954	1954	1954	0
198	20240321	180700	310714921	1954	1954	1954	1954	0
199	20240321	180600	310714921	1954	1954	1954	1954	0
200	20240321	180500	310714921	1954	1954	1954	1954	0
201	20240321	180400	310714921	1954	1954	1954	1954	0
202	20240321	180300	310714921	1954	1954	1954	1954	0
203	20240321	180200	310714921	1954	1954	1954	1954	0
204	20240321	180100	310714921	1954	1954	1954	1954	0
205	20240321	180000	310714921	1954	1954	1954	1954	0
206	20240321	175900	310714921	1954	1954	1954	1954	0
207	20240321	175800	310714921	1954	1954	1954	1954	0
208	20240321	175700	310714921	1954	1954	1954	1954	0
209	20240321	175600	310714921	1954	1954	1954	1954	0
210	20240321	175500	310714921	1954	1954	1954	1954	0
211	20240321	175400	310714921	1954	1954	1954	1954	0
212	20240321	175300	310714921	1954	1954	1954	1954	6615
213	20240321	175200	310714921	1954	1954	1954	1954	0
214	20240321	175100	310714921	1954	1954	1954	1954	0
215	20240321	175000	310714921	1954	1954	1954	1954	0
216	20240321	174900	310714921	1954	1954	1954	1954	0
217	20240321	174800	310714921	1954	1954	1954	1954	0
218	20240321	174700	310714921	1954	1954	1954	1954	0
219	20240321	174600	310714921	1954	1954	1954	1954	0
220	20240321	174500	310714921	1954	1954	1954	1954	0
221	20240321	174400	310714921	1954	1954	1954	1954	0
222	20240321	174300	310714921	1954	1954	1954	1954	0
223	20240321	174200	310714921	1954	1954	1954	1954	0
224	20240321	174100	310714921	1954	1954	1954	1954	0
225	20240321	174000	310714921	1954	1954	1954	1954	0
226	20240321	173900	310714921	1954	1954	1954	1954	0
227	20240321	173800	310714921	1954	1954	1954	1954	0
228	20240321	173700	310714921	1954	1954	1954	1954	0
229	20240321	173600	310714921	1954	1954	1954	1954	0
230	20240321	173500	310714921	1954	1954	1954	1954	0
231	20240321	173400	310714921	1954	1954	1954	1954	0
232	20240321	173300	310714921	1954	1954	1954	1954	0
233	20240321	173200	310714921	1954	1954	1954	1954	0
234	20240321	173100	310714921	1954	1954	1954	1954	0
235	20240321	173000	310714921	1954	1954	1954	1954	0
236	20240321	172900	310714921	1954	1954	1954	1954	0
237	20240321	172800	310714921	1954	1954	1954	1954	0
238	20240321	172700	310714921	1954	1954	1954	1954	0
239	20240321	172600	310714921	1954	1954	1954	1954	0
240	20240321	172500	310714921	1954	1954	1954	1954	0
241	20240321	172400	310714921	1954	1954	1954	1954	0
242	20240321	172300	310714921	1954	1954	1954	1954	6615
243	20240321	172200	310714921	1954	1954	1954	1954	0
244	20240321	172100	310714921	1954	1954	1954	1954	0
245	20240321	172000	310714921	1954	1954	1954	1954	0
246	20240321	171900	310714921	1954	1954	1954	1954	0
247	20240321	171800	310714921	1954	1954	1954	1954	0
248	20240321	171700	310714921	1954	1954	1954	1954	0
249	20240321	171600	310714921	1954	1954	1954	1954	0
250	20240321	171500	310714921	1954	1954	1954	1954	0
251	20240321	171400	310714921	1954	1954	1954	1954	0
252	20240321	171300	310714921	1954	1954	1954	1954	0
253	20240321	171200	310714921	1954	1954	1954	1954	0
254	20240321	171100	310714921	1954	1954	1954	1954	0
255	20240321	171000	310714921	1954	1954	1954	1954	0
256	20240321	170900	310714921	1954	1954	1954	1954	0
257	20240321	170800	310714921	1954	1954	1954	1954	0
258	20240321	170700	310714921	1954	1954	1954	1954	0
259	20240321	170600	310714921	1954	1954	1954	1954	0
260	20240321	170500	310714921	1954	1954	1954	1954	0
261	20240321	170400	310714921	1954	1954	1954	1954	0
262	20240321	170300	310714921	1954	1954	1954	1954	0
263	20240321	170200	310714921	1954	1954	1954	1954	0
264	20240321	170100	310714921	1954	1954	1954	1954	0
265	20240321	170000	310714921	1954	1954	1954	1954	0
266	20240321	165900	310714921	1954	1954	1954	1954	0
267	20240321	165800	310714921	1954	1954	1954	1954	0
268	20240321	165700	310714921	1954	1954	1954	1954	0
269	20240321	165600	310714921	1954	1954	1954	1954	0
270	20240321	165500	310714921	1954	1954	1954	1954	0
271	20240321	165400	310714921	1954	1954	1954	1954	0
272	20240321	165300	310714921	1954	1954	1954	1954	6615
273	20240321	165200	310714921	1954	1954	1954	1954	0
274	20240321	165100	310714921	1954	1954	1954	1954	0
275	20240321	165000	310714921	1954	1954	1954	1954	0
276	20240321	164900	310714921	1954	1954	1954	1954	0
277	20240321	164800	310714921	1954	1954	1954	1954	0
278	20240321	164700	310714921	1954	1954	1954	1954	0
279	20240321	164600	310714921	1954	1954	1954	1954	0
280	20240321	164500	310714921	1954	1954	1954	1954	0
281	20240321	164400	310714921	1954	1954	1954	1954	0
282	20240321	164300	310714921	1954	1954	1954	1954	0
283	20240321	164200	310714921	1954	1954	1954	1954	0
284	20240321	164100	310714921	1954	1954	1954	1954	0
285	20240321	164000	310714921	1954	1954	1954	1954	0
286	20240321	163900	310714921	1954	1954	1954	1954	0
287	20240321	163800	310714921	1954	1954	1954	1954	0
288	20240321	163700	310714921	1954	1954	1954	1954	0
289	20240321	163600	310714921	1954	1954	1954	1954	0
290	20240321	163500	310714921	1954	1954	1954	1954	0
291	20240321	163400	310714921	1954	1954	1954	1954	0
292	20240321	163300	310714921	1954	1954	1954	1954	0
293	20240321	163200	310714921	1954	1954	1954	1954	0
294	20240321	163100	310714921	1954	1954	1954	1954	0
295	20240321	163000	310714921	1954	1954	1954	1954	0
296	20240321	162900	310714921	1954	1954	1954	1954	0
297	20240321	162800	310714921	1954	1954	1954	1954	0
298	20240321	162700	310714921	1954	1954	1954	1954	0
299	20240321	162600	310714921	1954	1954	1954	1954	0
300	20240321	162500	310714921	1954	1954	1954	1954	0
301	20240321	162400	310714921	1954	1954	1954	1954	0
302	20240321	162300	310714921	1954	1954	1954	1954	6615
303	20240321	162200	310714921	1954	1954	1954	1954	0
304	20240321	162100	310714921	1954	1954	1954	1954	0
305	20240321	162000	310714921	1954	1954	1954	1954	0
306	20240321	161900	310714921	1954	1954	1954	1954	0
307	20240321	161800	310714921	1954	1954	1954	1954	0
308	20240321	161700	310714921	1954	1954	1954	1954	0
309	20240321	161600	310714921	1954	1954	1954	1954	0
310	20240321	161500	310714921	1954	1954	1954	1954	0
311	20240321	161400	310714921	1954	1954	1954	1954	0
312	20240321	161300	310714921	1954	1954	1954	1954	0
313	20240321	161200	310714921	1954	1954	1954	1954	0
314	20240321	161100	310714921	1954	1954	1954	1954	0
315	20240321	161000	310714921	1954	1954	1954	1954	0
316	20240321	160900	310714921	1954	1954	1954	1954	0
317	20240321	160800	310714921	1954	1954	1954	1954	0
318	20240321	160700	310714921	1954	1954	1954	1954	0
319	20240321	160600	310714921	1954	1954	1954	1954	0
320	20240321	160500	310714921	1954	1954	1954	1954	0
321	20240321	160400	310714921	1954	1954	1954	1954	0
322	20240321	160300	310714921	1954	1954	1954	1954	0
323	20240321	160200	310714921	1954	1954	1954	1954	0
324	20240321	160100	310714921	1954	1954	1954	1954	0
325	20240321	160000	310714921	1954	1954	1954	1954	0
326	20240321	155900	310714921	1954	1954	1954	1954	0
327	20240321	155800	310714921	1954	1954	1954	1954	0
328	20240321	155700	310714921	1954	1954	1954	1954	0
329	20240321	155600	310714921	1954	1954	1954	1954	0
330	20240321	155500	310714921	1954	1954	1954	1954	0
331	20240321	155400	310714921	1954	1954	1954	1954	0
332	20240321	155300	310714921	1954	1954	1954	1954	6615
333	20240321	155200	310714921	1954	1954	1954	1954	0
334	20240321	155100	310714921	1954	1954	1954	1954	0
335	20240321	155000	310714921	1954	1954	1954	1954	0
336	20240321	154900	310714921	1954	1954	1954	1954	0
337	20240321	154800	310714921	1954	1954	1954	1954	0
338	20240321	154700	310714921	1954	1954	1954	1954	0
339	20240321	154600	310714921	1954	1954	1954	1954	0
340	20240321	154500	310714921	1954	1954	1954	1954	0
341	20240321	154400	310714921	1954	1954	1954	1954	0
342	20240321	154300	310714921	1954	1954	1954	1954	0
343	20240321	154200	310714921	1954	1954	1954	1954	0
344	20240321	154100	310714921	1954	1954	1954	1954	0
345	20240321	154000	310714921	1954	1954	1954	1954	0
346	20240321	153900	310714921	1954	1954	1954	1954	0
347	20240321	153800	310714921	1954	1954	1954	1954	0
348	20240321	153700	310714921	1954	1954	1954	1954	0
349	20240321	153600	310714921	1954	1954	1954	1954	0
350	20240321	153500	310714921	1954	1954	1954	1954	0
351	20240321	153400	310714921	1954	1954	1954	1954	0
352	20240321	153300	310714921	1954	1954	1954	1954	0
353	20240321	153200	310714921	1954	1954	1954	1954	0
354	20240321	153100	310714921	1954	1954	1954	1954	0
355	20240321	153000	310714921	1954	1954	1954	1954	6615
356	20240321	152900	297789211	1954	1954	1954	1954	0
357	20240321	152800	297789211	1954	1954	1954	1954	0
358	20240321	152700	297789211	1954	1954	1954	1954	0
359	20240321	152600	297789211	1954	1954	1954	1954	0
360	20240321	152500	297789211	1954	1954	1954	1954	0
361	20240321	152400	297789211	1954	1954	1954	1954	0
362	20240321	152300	297789211	1954	1954	1954	1954	0
363	20240321	152200	297789211	1954	1954	1954	1954	0
364	20240321	152100	297789211	1954	1954	1954	1954	0
365	20240321	152000	297789211	1954	1954	1954	1954	0
366	20240321	151900	297789211	1954	1946	1954	1943	8161
367	20240321	151800	281898774	1953	1954	1954	1946	513
368	20240321	151700	280899071	1954	1954	1954	1954	14
369	20240321	151600	280871715	1954	1955	1956	1946	2142
370	20240321	151500	276694034	1955	1953	1955	1953	217
371	20240321	151400	276269875	1952	1952	1952	1952	10
372	20240321	151300	276250355	1945	1945	1945	1945	10
373	20240321	151200	276230905	1942	1942	1942	1942	0
374	20240321	151100	276230905	1942	1942	1942	1942	0
375	20240321	151000	276230905	1942	1945	1945	1942	2000
376	20240321	150900	272344075	1954	1954	1954	1954	20
377	20240321	150800	272304995	1945	1945	1945	1945	5147
378	20240321	150700	262294080	1945	1945	1945	1945	8
379	20240321	150600	262278520	1945	1945	1945	1945	0
380	20240321	150500	262278520	1945	1945	1945	1945	204
381	20240321	150400	261881740	1945	1945	1945	1945	8
382	20240321	150300	261866180	1948	1948	1948	1948	172
383	20240321	150200	261531124	1948	1948	1948	1948	0
384	20240321	150100	261531124	1948	1948	1948	1948	0
385	20240321	150000	261531124	1948	1948	1948	1948	2
386	20240321	145900	261527228	1957	1951	1957	1950	1317
387	20240321	145800	258957477	1957	1957	1957	1957	3
388	20240321	145700	258951606	1951	1958	1958	1951	18
389	20240321	145600	258916446	1951	1951	1951	1951	6
390	20240321	145500	258904740	1950	1950	1950	1950	6
391	20240321	145400	258893040	1958	1958	1958	1958	138
392	20240321	145300	258622836	1958	1958	1958	1958	0
393	20240321	145200	258622836	1958	1958	1958	1958	150
394	20240321	145100	258329136	1958	1958	1958	1958	0
395	20240321	145000	258329136	1958	1958	1958	1958	0
396	20240321	144900	258329136	1958	1958	1958	1958	152
397	20240321	144800	258031520	1959	1959	1959	1959	0
398	20240321	144700	258031520	1959	1959	1959	1959	0
399	20240321	144600	258031520	1959	1959	1959	1959	0
400	20240321	144500	258031520	1959	1959	1959	1959	255
401	20240321	144400	257531975	1959	1959	1959	1959	0
402	20240321	144300	257531975	1959	1959	1959	1959	0
403	20240321	144200	257531975	1959	1959	1959	1959	0
404	20240321	144100	257531975	1959	1959	1959	1959	0
405	20240321	144000	257531975	1959	1959	1959	1959	154
406	20240321	143900	257230289	1959	1959	1959	1959	0
407	20240321	143800	257230289	1959	1959	1959	1959	0
408	20240321	143700	257230289	1959	1959	1959	1959	132
409	20240321	143600	256971701	1960	1960	1960	1960	0
410	20240321	143500	256971701	1960	1960	1960	1960	0
411	20240321	143400	256971701	1960	1960	1960	1960	0
412	20240321	143300	256971701	1960	1960	1960	1960	0
413	20240321	143200	256971701	1960	1954	1960	1954	1500
414	20240321	143100	254039780	1953	1953	1953	1953	84
415	20240321	143000	253875728	1952	1952	1952	1952	0
416	20240321	142900	253875728	1952	1952	1952	1952	51
417	20240321	142800	253776176	1954	1954	1954	1954	12
418	20240321	142700	253752728	1954	1954	1954	1954	0
419	20240321	142600	253752728	1954	1954	1955	1954	234
420	20240321	142500	253295318	1955	1955	1955	1954	308
421	20240321	142400	252693476	1955	1955	1955	1955	0
422	20240321	142300	252693476	1955	1957	1957	1955	120
423	20240321	142200	252458836	1958	1954	1958	1954	300
424	20240321	142100	251871630	1955	1951	1955	1951	300
425	20240321	142000	251285283	1943	1943	1943	1943	0
426	20240321	141900	251285283	1943	1943	1943	1943	0
427	20240321	141800	251285283	1943	1943	1943	1943	0
428	20240321	141700	251285283	1943	1943	1943	1943	200
429	20240321	141600	250896683	1942	1943	1943	1942	400
430	20240321	141500	250119583	1943	1943	1943	1943	521
431	20240321	141400	249107280	1943	1950	1955	1943	1450
432	20240321	141300	246280786	1943	1943	1943	1943	792
433	20240321	141200	244741930	1943	1943	1943	1943	2
434	20240321	141100	244738044	1943	1943	1943	1943	0
435	20240321	141000	244738044	1943	1943	1943	1943	0
436	20240321	140900	244738044	1943	1951	1951	1943	2606
437	20240321	140800	239671612	1946	1946	1946	1946	0
438	20240321	140700	239671612	1946	1946	1946	1946	0
439	20240321	140600	239671612	1946	1946	1946	1946	0
440	20240321	140500	239671612	1946	1946	1946	1946	14
441	20240321	140400	239644368	1946	1946	1946	1946	0
442	20240321	140300	239644368	1946	1946	1946	1946	130
443	20240321	140200	239391388	1952	1952	1952	1952	0
444	20240321	140100	239391388	1952	1952	1952	1952	0
445	20240321	140000	239391388	1952	1952	1952	1952	0
446	20240321	135900	239391388	1952	1952	1952	1952	137
447	20240321	135800	239123964	1952	1952	1952	1952	0
448	20240321	135700	239123964	1952	1952	1952	1952	12
449	20240321	135600	239100540	1945	1945	1945	1945	0
450	20240321	135500	239100540	1945	1945	1945	1945	0
451	20240321	135400	239100540	1945	1945	1945	1945	0
452	20240321	135300	239100540	1945	1950	1950	1945	11860
453	20240321	135200	216031431	1950	1950	1950	1950	504
454	20240321	135100	215048631	1955	1955	1955	1955	0
455	20240321	135000	215048631	1955	1955	1955	1955	10
456	20240321	134900	215029081	1955	1955	1955	1955	0
457	20240321	134800	215029081	1955	1955	1955	1955	10
458	20240321	134700	215009531	1953	1953	1953	1953	27
459	20240321	134600	214956800	1953	1953	1953	1953	115
460	20240321	134500	214732205	1957	1957	1957	1957	0
461	20240321	134400	214732205	1957	1957	1957	1957	0
462	20240321	134300	214732205	1957	1957	1957	1957	0
463	20240321	134200	214732205	1957	1957	1957	1957	0
464	20240321	134100	214732205	1957	1957	1957	1957	0
465	20240321	134000	214732205	1957	1957	1957	1957	0
466	20240321	133900	214732205	1957	1957	1957	1957	0
467	20240321	133800	214732205	1957	1957	1957	1957	0
468	20240321	133700	214732205	1957	1958	1958	1957	547
469	20240321	133600	213661527	1957	1957	1957	1957	0
470	20240321	133500	213661527	1957	1957	1957	1957	205
471	20240321	133400	213260342	1956	1956	1956	1956	0
472	20240321	133300	213260342	1956	1956	1956	1956	0
473	20240321	133200	213260342	1956	1956	1956	1956	0
474	20240321	133100	213260342	1956	1956	1956	1956	0
475	20240321	133000	213260342	1956	1956	1956	1956	0
476	20240321	132900	213260342	1956	1956	1956	1956	423
477	20240321	132800	212432954	1956	1956	1956	1956	0
478	20240321	132700	212432954	1956	1956	1956	1956	661
479	20240321	132600	211140038	1956	1956	1956	1956	0
480	20240321	132500	211140038	1956	1953	1956	1953	155
481	20240321	132400	210836864	1953	1953	1953	1953	0
482	20240321	132300	210836864	1953	1953	1953	1953	50
483	20240321	132200	210739214	1953	1953	1953	1953	0
484	20240321	132100	210739214	1953	1953	1953	1953	0
485	20240321	132000	210739214	1953	1953	1953	1953	2
486	20240321	131900	210735308	1953	1953	1953	1953	0
487	20240321	131800	210735308	1953	1953	1953	1953	0
488	20240321	131700	210735308	1953	1956	1956	1953	98
489	20240321	131600	210543752	1956	1956	1956	1956	0
490	20240321	131500	210543752	1956	1956	1956	1956	0
491	20240321	131400	210543752	1956	1955	1956	1955	157
492	20240321	131300	210236661	1957	1957	1957	1957	0
493	20240321	131200	210236661	1957	1957	1957	1957	0
494	20240321	131100	210236661	1957	1957	1957	1957	0
495	20240321	131000	210236661	1957	1957	1957	1957	0
496	20240321	130900	210236661	1957	1957	1957	1957	0
497	20240321	130800	210236661	1957	1957	1957	1957	0
498	20240321	130700	210236661	1957	1957	1957	1957	150
499	20240321	130600	209943111	1957	1957	1957	1957	100
500	20240321	130500	209747411	1957	1957	1957	1957	100
501	20240321	130400	209551711	1957	1957	1957	1957	0
502	20240321	130300	209551711	1957	1957	1957	1957	0
503	20240321	130200	209551711	1957	1957	1957	1957	120
504	20240321	130100	209316871	1957	1957	1957	1957	0
505	20240321	130000	209316871	1957	1957	1957	1957	143
506	20240321	125900	209037020	1957	1957	1957	1957	0
507	20240321	125800	209037020	1957	1957	1957	1957	3
508	20240321	125700	209031149	1957	1957	1957	1957	0
509	20240321	125600	209031149	1957	1957	1957	1957	0
510	20240321	125500	209031149	1957	1957	1957	1957	4000
511	20240321	125400	201203149	1956	1956	1956	1956	7
512	20240321	125300	201189457	1957	1957	1957	1957	100
513	20240321	125200	200993757	1957	1957	1957	1957	11
514	20240321	125100	200972230	1945	1945	1945	1945	0
515	20240321	125000	200972230	1945	1945	1945	1945	12
516	20240321	124900	200948890	1945	1945	1945	1945	0
517	20240321	124800	200948890	1945	1945	1945	1945	0
518	20240321	124700	200948890	1945	1945	1945	1945	0
519	20240321	124600	200948890	1945	1945	1945	1945	3
520	20240321	124500	200943055	1945	1945	1945	1945	0
521	20240321	124400	200943055	1945	1948	1948	1945	1514
522	20240321	124300	197997688	1948	1948	1948	1948	46
523	20240321	124200	197908080	1948	1948	1948	1948	0
524	20240321	124100	197908080	1948	1950	1950	1948	1002
525	20240321	124000	195955504	1960	1960	1960	1960	0
526	20240321	123900	195955504	1960	1960	1960	1960	0
527	20240321	123800	195955504	1960	1960	1960	1960	464
528	20240321	123700	195046064	1950	1950	1950	1950	0
529	20240321	123600	195046064	1950	1950	1950	1950	0
530	20240321	123500	195046064	1950	1950	1950	1950	0
531	20240321	123400	195046064	1950	1950	1950	1950	0
532	20240321	123300	195046064	1950	1950	1950	1950	0
533	20240321	123200	195046064	1950	1948	1950	1948	305
534	20240321	123100	194451914	1950	1950	1950	1950	1700
535	20240321	123000	191136914	1950	1950	1950	1950	0
536	20240321	122900	191136914	1950	1951	1951	1950	2018
537	20240321	122800	187201653	1953	1953	1953	1953	0
538	20240321	122700	187201653	1953	1953	1953	1953	0
539	20240321	122600	187201653	1953	1953	1953	1953	66
540	20240321	122500	187072755	1952	1952	1952	1952	2
541	20240321	122400	187068851	1953	1953	1953	1953	0
542	20240321	122300	187068851	1953	1953	1953	1953	0
543	20240321	122200	187068851	1953	1953	1953	1953	2
544	20240321	122100	187064945	1953	1953	1953	1953	355
545	20240321	122000	186371630	1965	1965	1965	1965	0
546	20240321	121900	186371630	1965	1965	1965	1965	0
547	20240321	121800	186371630	1965	1965	1965	1965	0
548	20240321	121700	186371630	1965	1965	1965	1965	0
549	20240321	121600	186371630	1965	1965	1965	1965	0
550	20240321	121500	186371630	1965	1965	1965	1965	0
551	20240321	121400	186371630	1965	1965	1965	1965	100
552	20240321	121300	186175130	1953	1954	1954	1953	1000
553	20240321	121200	184221805	1953	1953	1953	1953	0
554	20240321	121100	184221805	1953	1953	1953	1953	0
555	20240321	121000	184221805	1953	1953	1953	1953	0
556	20240321	120900	184221805	1953	1953	1953	1953	1
557	20240321	120800	184219852	1966	1966	1966	1966	0
558	20240321	120700	184219852	1966	1965	1966	1965	155
559	20240321	120600	183915179	1957	1957	1957	1957	0
560	20240321	120500	183915179	1957	1957	1957	1957	0
561	20240321	120400	183915179	1957	1957	1957	1957	0
562	20240321	120300	183915179	1957	1957	1957	1957	0
563	20240321	120200	183915179	1957	1957	1957	1957	0
564	20240321	120100	183915179	1957	1962	1962	1949	12550
565	20240321	120000	159419941	1963	1963	1963	1963	0
566	20240321	115900	159419941	1963	1963	1963	1963	103
567	20240321	115800	159217752	1965	1965	1965	1965	0
568	20240321	115700	159217752	1965	1968	1968	1965	153
569	20240321	115600	158916807	1969	1969	1969	1969	4
570	20240321	115500	158908931	1969	1969	1969	1969	200
571	20240321	115400	158515131	1986	1986	1986	1986	0
572	20240321	115300	158515131	1986	1986	1986	1986	0
573	20240321	115200	158515131	1986	1986	1986	1986	222
574	20240321	115100	158074239	1986	1986	1986	1986	0
575	20240321	115000	158074239	1986	1986	1986	1986	0
576	20240321	114900	158074239	1986	1986	1986	1986	5
577	20240321	114800	158064309	1986	1987	1987	1986	101
578	20240321	114700	157863623	1987	1975	1987	1975	300
579	20240321	114600	157270967	1969	1969	1969	1969	1
580	20240321	114500	157268998	1975	1975	1975	1975	20
581	20240321	114400	157229498	1970	1970	1970	1970	0
582	20240321	114300	157229498	1970	1970	1970	1970	0
583	20240321	114200	157229498	1970	1970	1970	1970	803
584	20240321	114100	155647588	1975	1975	1975	1975	0
585	20240321	114000	155647588	1975	1975	1975	1975	0
586	20240321	113900	155647588	1975	1975	1975	1975	0
587	20240321	113800	155647588	1975	1975	1975	1975	0
588	20240321	113700	155647588	1975	1975	1975	1975	2
589	20240321	113600	155643638	1975	1975	1975	1975	56
590	20240321	113500	155533038	1970	1970	1970	1970	116
591	20240321	113400	155304518	1970	1980	1988	1970	2601
592	20240321	113300	150134794	1973	1973	1973	1973	0
593	20240321	113200	150134794	1973	1973	1973	1973	0
594	20240321	113100	150134794	1973	1973	1973	1973	0
595	20240321	113000	150134794	1973	1973	1973	1973	0
596	20240321	112900	150134794	1973	1973	1973	1973	0
597	20240321	112800	150134794	1973	1985	1985	1973	1044
598	20240321	112700	148074946	1985	1988	1988	1985	22
599	20240321	112600	148031216	1988	1973	1988	1973	2
600	20240321	112500	148027255	1973	1973	1973	1973	100
601	20240321	112400	147829955	1973	1973	1973	1973	0
602	20240321	112300	147829955	1973	1973	1973	1973	0
603	20240321	112200	147829955	1973	1973	1973	1973	360
604	20240321	112100	147119675	1989	1989	1989	1989	5
605	20240321	112000	147109730	1990	1990	1990	1990	252
606	20240321	111900	146608250	1990	1990	1990	1990	0
607	20240321	111800	146608250	1990	1990	1990	1990	0
608	20240321	111700	146608250	1990	1990	1990	1990	0
609	20240321	111600	146608250	1990	1990	1990	1990	0
610	20240321	111500	146608250	1990	1990	1990	1990	10
611	20240321	111400	146588350	1990	1989	1990	1989	142
612	20240321	111300	146305843	1973	1973	1973	1973	0
613	20240321	111200	146305843	1973	1973	1973	1973	0
614	20240321	111100	146305843	1973	1973	1973	1973	0
615	20240321	111000	146305843	1973	1973	1973	1973	0
616	20240321	110900	146305843	1973	1973	1973	1973	0
617	20240321	110800	146305843	1973	1973	1973	1973	0
618	20240321	110700	146305843	1973	1973	1973	1973	2
619	20240321	110600	146301897	1972	1972	1972	1972	0
620	20240321	110500	146301897	1972	1972	1972	1972	0
621	20240321	110400	146301897	1972	1972	1972	1972	134
622	20240321	110300	146037649	1990	1990	1990	1990	155
623	20240321	110200	145729199	1992	1992	1992	1992	0
624	20240321	110100	145729199	1992	1992	1992	1992	1
625	20240321	110000	145727207	1992	1992	1992	1992	1
626	20240321	105900	145725215	1992	1992	1992	1992	0
627	20240321	105800	145725215	1992	1963	1992	1963	2
628	20240321	105700	145721260	1987	1989	1990	1987	2006
629	20240321	105600	141729459	1969	1969	1969	1969	371
630	20240321	105500	140998960	1990	1989	1990	1989	102
631	20240321	105400	140795982	1995	1995	1995	1995	0
632	20240321	105300	140795982	1995	1995	1995	1995	0
633	20240321	105200	140795982	1995	1995	1995	1995	0
634	20240321	105100	140795982	1995	1995	1995	1995	0
635	20240321	105000	140795982	1995	1995	1995	1995	0
636	20240321	104900	140795982	1995	1995	1995	1995	0
637	20240321	104800	140795982	1995	1977	1995	1977	3488
638	20240321	104700	133892930	1977	1962	1977	1962	8523
639	20240321	104600	117087749	1962	1954	1962	1954	340
640	20240321	104500	116421357	1950	1950	1950	1950	0
641	20240321	104400	116421357	1950	1954	1954	1950	527
642	20240321	104300	115393660	1955	1955	1955	1955	0
643	20240321	104200	115393660	1955	1955	1955	1955	0
644	20240321	104100	115393660	1955	1955	1955	1955	473
645	20240321	104000	114468945	1955	1957	1957	1955	1100
646	20240321	103900	112317549	1957	1960	1960	1957	152
647	20240321	103800	112019929	1960	1960	1960	1960	165
648	20240321	103700	111696529	1960	1960	1960	1960	0
649	20240321	103600	111696529	1960	1960	1960	1960	0
650	20240321	103500	111696529	1960	1960	1960	1960	1265
651	20240321	103400	109217129	1962	1962	1962	1962	0
652	20240321	103300	109217129	1962	1962	1962	1962	152
653	20240321	103200	108918905	1970	1970	1970	1970	0
654	20240321	103100	108918905	1970	1970	1970	1970	1
655	20240321	103000	108916935	1970	1970	1970	1970	0
656	20240321	102900	108916935	1970	1970	1970	1970	62
657	20240321	102800	108794795	1970	1970	1970	1970	20
658	20240321	102700	108755395	1970	1970	1970	1970	329
659	20240321	102600	108107265	1972	1966	1972	1966	4562
660	20240321	102500	99118801	1966	1966	1966	1966	0
661	20240321	102400	99118801	1966	1966	1966	1966	517
662	20240321	102300	98102379	1966	1970	1970	1966	142
663	20240321	102200	97822807	1971	1971	1971	1971	0
664	20240321	102100	97822807	1971	1964	1971	1964	12687
665	20240321	102000	72874861	1963	1963	1963	1963	0
666	20240321	101900	72874861	1963	1963	1963	1963	1
667	20240321	101800	72872898	1963	1963	1963	1963	0
668	20240321	101700	72872898	1963	1963	1963	1963	200
669	20240321	101600	72480298	1963	1963	1963	1963	1
670	20240321	101500	72478335	1965	1957	1965	1957	100
671	20240321	101400	72282263	1957	1958	1958	1957	370
672	20240321	101300	71557945	1958	1958	1958	1958	0
673	20240321	101200	71557945	1958	1958	1958	1958	8
674	20240321	101100	71542281	1958	1958	1958	1958	1
675	20240321	101000	71540323	1958	1958	1958	1958	0
676	20240321	100900	71540323	1958	1958	1958	1958	155
677	20240321	100800	71236833	1958	1958	1958	1958	0
678	20240321	100700	71236833	1958	1958	1958	1958	0
679	20240321	100600	71236833	1958	1958	1958	1958	1
680	20240321	100500	71234875	1958	1958	1958	1958	1017
681	20240321	100400	69243589	1958	1958	1958	1958	0
682	20240321	100300	69243589	1958	1948	1958	1948	1831
683	20240321	100200	65665491	1948	1948	1948	1948	800
684	20240321	100100	64107091	1958	1958	1958	1958	0
685	20240321	100000	64107091	1958	1958	1958	1958	0
686	20240321	095900	64107091	1958	1958	1958	1958	332
687	20240321	095800	63457035	1958	1958	1958	1958	0
688	20240321	095700	63457035	1958	1958	1958	1958	1
689	20240321	095600	63455077	1958	1964	1964	1958	4
690	20240321	095500	63447239	1960	1960	1960	1960	0
691	20240321	095400	63447239	1960	1959	1960	1959	119
692	20240321	095300	63214028	1942	1960	1960	1942	8403
693	20240321	095200	46846386	1967	1970	1970	1967	4
694	20240321	095100	46838515	1970	1970	1970	1970	10
695	20240321	095000	46818815	1970	1961	1970	1961	20
696	20240321	094900	46779586	1960	1960	1960	1960	0
697	20240321	094800	46779586	1960	1960	1960	1960	0
698	20240321	094700	46779586	1960	1960	1960	1960	0
699	20240321	094600	46779586	1960	1960	1960	1960	0
700	20240321	094500	46779586	1960	1960	1960	1960	0
701	20240321	094400	46779586	1960	1960	1960	1960	0
702	20240321	094300	46779586	1960	1960	1961	1960	425
703	20240321	094200	45946572	1961	1964	1964	1961	1095
704	20240321	094100	43798083	1964	1964	1964	1964	0
705	20240321	094000	43798083	1964	1965	1965	1964	100
706	20240321	093900	43601665	1965	1965	1965	1965	0
707	20240321	093800	43601665	1965	1965	1965	1965	1203
708	20240321	093700	41237770	1964	1964	1964	1964	0
709	20240321	093600	41237770	1964	1964	1964	1964	5
710	20240321	093500	41227950	1969	1969	1969	1969	0
711	20240321	093400	41227950	1969	1976	1976	1969	365
712	20240321	093300	40507865	1976	1975	1976	1970	694
713	20240321	093200	39137285	1970	1970	1970	1970	165
714	20240321	093100	38812235	1970	1969	1970	1969	170
715	20240321	093000	38477414	1969	1969	1969	1969	0
716	20240321	092900	38477414	1969	1969	1969	1969	0
717	20240321	092800	38477414	1969	1969	1969	1969	281
718	20240321	092700	37924125	1961	1961	1961	1961	5
719	20240321	092600	37914320	1970	1966	1974	1952	7999
720	20240321	092500	22160958	1961	1958	1961	1958	206
721	20240321	092400	21757117	1957	1957	1957	1957	10
722	20240321	092300	21737547	1957	1956	1957	1956	317
723	20240321	092200	21117210	1957	1957	1957	1957	0
724	20240321	092100	21117210	1957	1957	1957	1957	2
725	20240321	092000	21113296	1942	1942	1942	1942	0
726	20240321	091900	21113296	1942	1942	1942	1942	0
727	20240321	091800	21113296	1942	1942	1942	1942	1442
728	20240321	091700	18312932	1942	1942	1942	1942	0
729	20240321	091600	18312932	1942	1944	1944	1942	1435
730	20240321	091500	15526021	1958	1958	1958	1958	9
731	20240321	091400	15508399	1958	1958	1958	1958	6
732	20240321	091300	15496651	1942	1941	1960	1941	485
733	20240321	091200	14547545	1941	1941	1941	1941	60
734	20240321	091100	14431085	1940	1940	1940	1940	0
735	20240321	091000	14431085	1940	1940	1940	1940	119
736	20240321	090900	14200225	1940	1941	1941	1940	300
737	20240321	090800	13618115	1940	1940	1940	1940	0
738	20240321	090700	13618115	1940	1950	1950	1940	918
739	20240321	090600	11834015	1950	1952	1963	1950	217
740	20240321	090500	11410653	1964	1964	1964	1964	1073
741	20240321	090400	9303281	1964	1964	1964	1964	0
742	20240321	090300	9303281	1964	1964	1964	1964	1
743	20240321	090200	9301317	1964	1964	1964	1964	101
744	20240321	090100	9102953	1977	1944	1977	1943	539
745	20240321	090000	8047308	2020	1942	2020	1942	4027