KissMeData/065530/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	194100	155537370	1948	1948	1948	1948	963
3	20240304	194000	155537370	1948	1948	1948	1948	0
4	20240304	193900	155537370	1948	1948	1948	1948	0
5	20240304	193800	155537370	1948	1948	1948	1948	0
6	20240304	193700	155537370	1948	1948	1948	1948	0
7	20240304	193600	155537370	1948	1948	1948	1948	0
8	20240304	193500	155537370	1948	1948	1948	1948	0
9	20240304	193400	155537370	1948	1948	1948	1948	0
10	20240304	193300	155537370	1948	1948	1948	1948	0
11	20240304	193200	155537370	1948	1948	1948	1948	0
12	20240304	193100	155537370	1948	1948	1948	1948	0
13	20240304	193000	155537370	1948	1948	1948	1948	0
14	20240304	192900	155537370	1948	1948	1948	1948	0
15	20240304	192800	155537370	1948	1948	1948	1948	0
16	20240304	192700	155537370	1948	1948	1948	1948	0
17	20240304	192600	155537370	1948	1948	1948	1948	0
18	20240304	192500	155537370	1948	1948	1948	1948	0
19	20240304	192400	155537370	1948	1948	1948	1948	0
20	20240304	192300	155537370	1948	1948	1948	1948	0
21	20240304	192200	155537370	1948	1948	1948	1948	0
22	20240304	192100	155537370	1948	1948	1948	1948	0
23	20240304	192000	155537370	1948	1948	1948	1948	0
24	20240304	191900	155537370	1948	1948	1948	1948	0
25	20240304	191800	155537370	1948	1948	1948	1948	0
26	20240304	191700	155537370	1948	1948	1948	1948	0
27	20240304	191600	155537370	1948	1948	1948	1948	0
28	20240304	191500	155537370	1948	1948	1948	1948	0
29	20240304	191400	155537370	1948	1948	1948	1948	0
30	20240304	191300	155537370	1948	1948	1948	1948	0
31	20240304	191200	155537370	1948	1948	1948	1948	0
32	20240304	191100	155537370	1948	1948	1948	1948	963
33	20240304	191000	155537370	1948	1948	1948	1948	0
34	20240304	190900	155537370	1948	1948	1948	1948	0
35	20240304	190800	155537370	1948	1948	1948	1948	0
36	20240304	190700	155537370	1948	1948	1948	1948	0
37	20240304	190600	155537370	1948	1948	1948	1948	0
38	20240304	190500	155537370	1948	1948	1948	1948	0
39	20240304	190400	155537370	1948	1948	1948	1948	0
40	20240304	190300	155537370	1948	1948	1948	1948	0
41	20240304	190200	155537370	1948	1948	1948	1948	0
42	20240304	190100	155537370	1948	1948	1948	1948	0
43	20240304	190000	155537370	1948	1948	1948	1948	0
44	20240304	185900	155537370	1948	1948	1948	1948	0
45	20240304	185800	155537370	1948	1948	1948	1948	0
46	20240304	185700	155537370	1948	1948	1948	1948	0
47	20240304	185600	155537370	1948	1948	1948	1948	0
48	20240304	185500	155537370	1948	1948	1948	1948	0
49	20240304	185400	155537370	1948	1948	1948	1948	0
50	20240304	185300	155537370	1948	1948	1948	1948	0
51	20240304	185200	155537370	1948	1948	1948	1948	0
52	20240304	185100	155537370	1948	1948	1948	1948	0
53	20240304	185000	155537370	1948	1948	1948	1948	0
54	20240304	184900	155537370	1948	1948	1948	1948	0
55	20240304	184800	155537370	1948	1948	1948	1948	0
56	20240304	184700	155537370	1948	1948	1948	1948	0
57	20240304	184600	155537370	1948	1948	1948	1948	0
58	20240304	184500	155537370	1948	1948	1948	1948	0
59	20240304	184400	155537370	1948	1948	1948	1948	0
60	20240304	184300	155537370	1948	1948	1948	1948	0
61	20240304	184200	155537370	1948	1948	1948	1948	0
62	20240304	184100	155537370	1948	1948	1948	1948	963
63	20240304	184000	155537370	1948	1948	1948	1948	0
64	20240304	183900	155537370	1948	1948	1948	1948	0
65	20240304	183800	155537370	1948	1948	1948	1948	0
66	20240304	183700	155537370	1948	1948	1948	1948	0
67	20240304	183600	155537370	1948	1948	1948	1948	0
68	20240304	183500	155537370	1948	1948	1948	1948	0
69	20240304	183400	155537370	1948	1948	1948	1948	0
70	20240304	183300	155537370	1948	1948	1948	1948	0
71	20240304	183200	155537370	1948	1948	1948	1948	0
72	20240304	183100	155537370	1948	1948	1948	1948	0
73	20240304	183000	155537370	1948	1948	1948	1948	0
74	20240304	182900	155537370	1948	1948	1948	1948	0
75	20240304	182800	155537370	1948	1948	1948	1948	0
76	20240304	182700	155537370	1948	1948	1948	1948	0
77	20240304	182600	155537370	1948	1948	1948	1948	0
78	20240304	182500	155537370	1948	1948	1948	1948	0
79	20240304	182400	155537370	1948	1948	1948	1948	0
80	20240304	182300	155537370	1948	1948	1948	1948	0
81	20240304	182200	155537370	1948	1948	1948	1948	0
82	20240304	182100	155537370	1948	1948	1948	1948	0
83	20240304	182000	155537370	1948	1948	1948	1948	0
84	20240304	181900	155537370	1948	1948	1948	1948	0
85	20240304	181800	155537370	1948	1948	1948	1948	0
86	20240304	181700	155537370	1948	1948	1948	1948	0
87	20240304	181600	155537370	1948	1948	1948	1948	0
88	20240304	181500	155537370	1948	1948	1948	1948	0
89	20240304	181400	155537370	1948	1948	1948	1948	0
90	20240304	181300	155537370	1948	1948	1948	1948	0
91	20240304	181200	155537370	1948	1948	1948	1948	0
92	20240304	181100	155537370	1948	1948	1948	1948	963
93	20240304	181000	155537370	1948	1948	1948	1948	0
94	20240304	180900	155537370	1948	1948	1948	1948	0
95	20240304	180800	155537370	1948	1948	1948	1948	0
96	20240304	180700	155537370	1948	1948	1948	1948	0
97	20240304	180600	155537370	1948	1948	1948	1948	0
98	20240304	180500	155537370	1948	1948	1948	1948	0
99	20240304	180400	155537370	1948	1948	1948	1948	0
100	20240304	180300	155537370	1948	1948	1948	1948	0
101	20240304	180200	155537370	1948	1948	1948	1948	0
102	20240304	180100	155537370	1948	1948	1948	1948	0
103	20240304	180000	155537370	1948	1948	1948	1948	0
104	20240304	175900	155537370	1948	1948	1948	1948	0
105	20240304	175800	155537370	1948	1948	1948	1948	0
106	20240304	175700	155537370	1948	1948	1948	1948	0
107	20240304	175600	155537370	1948	1948	1948	1948	0
108	20240304	175500	155537370	1948	1948	1948	1948	0
109	20240304	175400	155537370	1948	1948	1948	1948	0
110	20240304	175300	155537370	1948	1948	1948	1948	0
111	20240304	175200	155537370	1948	1948	1948	1948	0
112	20240304	175100	155537370	1948	1948	1948	1948	0
113	20240304	175000	155537370	1948	1948	1948	1948	0
114	20240304	174900	155537370	1948	1948	1948	1948	0
115	20240304	174800	155537370	1948	1948	1948	1948	0
116	20240304	174700	155537370	1948	1948	1948	1948	0
117	20240304	174600	155537370	1948	1948	1948	1948	0
118	20240304	174500	155537370	1948	1948	1948	1948	0
119	20240304	174400	155537370	1948	1948	1948	1948	0
120	20240304	174300	155537370	1948	1948	1948	1948	0
121	20240304	174200	155537370	1948	1948	1948	1948	0
122	20240304	174100	155537370	1948	1948	1948	1948	963
123	20240304	174000	155537370	1948	1948	1948	1948	0
124	20240304	173900	155537370	1948	1948	1948	1948	0
125	20240304	173800	155537370	1948	1948	1948	1948	0
126	20240304	173700	155537370	1948	1948	1948	1948	0
127	20240304	173600	155537370	1948	1948	1948	1948	0
128	20240304	173500	155537370	1948	1948	1948	1948	0
129	20240304	173400	155537370	1948	1948	1948	1948	0
130	20240304	173300	155537370	1948	1948	1948	1948	0
131	20240304	173200	155537370	1948	1948	1948	1948	0
132	20240304	173100	155537370	1948	1948	1948	1948	0
133	20240304	173000	155537370	1948	1948	1948	1948	0
134	20240304	172900	155537370	1948	1948	1948	1948	0
135	20240304	172800	155537370	1948	1948	1948	1948	0
136	20240304	172700	155537370	1948	1948	1948	1948	0
137	20240304	172600	155537370	1948	1948	1948	1948	0
138	20240304	172500	155537370	1948	1948	1948	1948	0
139	20240304	172400	155537370	1948	1948	1948	1948	0
140	20240304	172300	155537370	1948	1948	1948	1948	0
141	20240304	172200	155537370	1948	1948	1948	1948	0
142	20240304	172100	155537370	1948	1948	1948	1948	0
143	20240304	172000	155537370	1948	1948	1948	1948	0
144	20240304	171900	155537370	1948	1948	1948	1948	0
145	20240304	171800	155537370	1948	1948	1948	1948	0
146	20240304	171700	155537370	1948	1948	1948	1948	0
147	20240304	171600	155537370	1948	1948	1948	1948	0
148	20240304	171500	155537370	1948	1948	1948	1948	0
149	20240304	171400	155537370	1948	1948	1948	1948	0
150	20240304	171300	155537370	1948	1948	1948	1948	0
151	20240304	171200	155537370	1948	1948	1948	1948	0
152	20240304	171100	155537370	1948	1948	1948	1948	963
153	20240304	171000	155537370	1948	1948	1948	1948	0
154	20240304	170900	155537370	1948	1948	1948	1948	0
155	20240304	170800	155537370	1948	1948	1948	1948	0
156	20240304	170700	155537370	1948	1948	1948	1948	0
157	20240304	170600	155537370	1948	1948	1948	1948	0
158	20240304	170500	155537370	1948	1948	1948	1948	0
159	20240304	170400	155537370	1948	1948	1948	1948	0
160	20240304	170300	155537370	1948	1948	1948	1948	0
161	20240304	170200	155537370	1948	1948	1948	1948	0
162	20240304	170100	155537370	1948	1948	1948	1948	0
163	20240304	170000	155537370	1948	1948	1948	1948	0
164	20240304	165900	155537370	1948	1948	1948	1948	0
165	20240304	165800	155537370	1948	1948	1948	1948	0
166	20240304	165700	155537370	1948	1948	1948	1948	0
167	20240304	165600	155537370	1948	1948	1948	1948	0
168	20240304	165500	155537370	1948	1948	1948	1948	0
169	20240304	165400	155537370	1948	1948	1948	1948	0
170	20240304	165300	155537370	1948	1948	1948	1948	0
171	20240304	165200	155537370	1948	1948	1948	1948	0
172	20240304	165100	155537370	1948	1948	1948	1948	0
173	20240304	165000	155537370	1948	1948	1948	1948	0
174	20240304	164900	155537370	1948	1948	1948	1948	0
175	20240304	164800	155537370	1948	1948	1948	1948	0
176	20240304	164700	155537370	1948	1948	1948	1948	0
177	20240304	164600	155537370	1948	1948	1948	1948	0
178	20240304	164500	155537370	1948	1948	1948	1948	0
179	20240304	164400	155537370	1948	1948	1948	1948	0
180	20240304	164300	155537370	1948	1948	1948	1948	0
181	20240304	164200	155537370	1948	1948	1948	1948	0
182	20240304	164100	155537370	1948	1948	1948	1948	963
183	20240304	164000	155537370	1948	1948	1948	1948	0
184	20240304	163900	155537370	1948	1948	1948	1948	0
185	20240304	163800	155537370	1948	1948	1948	1948	0
186	20240304	163700	155537370	1948	1948	1948	1948	0
187	20240304	163600	155537370	1948	1948	1948	1948	0
188	20240304	163500	155537370	1948	1948	1948	1948	0
189	20240304	163400	155537370	1948	1948	1948	1948	0
190	20240304	163300	155537370	1948	1948	1948	1948	0
191	20240304	163200	155537370	1948	1948	1948	1948	0
192	20240304	163100	155537370	1948	1948	1948	1948	0
193	20240304	163000	155537370	1948	1948	1948	1948	0
194	20240304	162900	155537370	1948	1948	1948	1948	0
195	20240304	162800	155537370	1948	1948	1948	1948	0
196	20240304	162700	155537370	1948	1948	1948	1948	0
197	20240304	162600	155537370	1948	1948	1948	1948	0
198	20240304	162500	155537370	1948	1948	1948	1948	0
199	20240304	162400	155537370	1948	1948	1948	1948	0
200	20240304	162300	155537370	1948	1948	1948	1948	0
201	20240304	162200	155537370	1948	1948	1948	1948	0
202	20240304	162100	155537370	1948	1948	1948	1948	0
203	20240304	162000	155537370	1948	1948	1948	1948	0
204	20240304	161900	155537370	1948	1948	1948	1948	0
205	20240304	161800	155537370	1948	1948	1948	1948	0
206	20240304	161700	155537370	1948	1948	1948	1948	0
207	20240304	161600	155537370	1948	1948	1948	1948	0
208	20240304	161500	155537370	1948	1948	1948	1948	0
209	20240304	161400	155537370	1948	1948	1948	1948	0
210	20240304	161300	155537370	1948	1948	1948	1948	0
211	20240304	161200	155537370	1948	1948	1948	1948	0
212	20240304	161100	155537370	1948	1948	1948	1948	963
213	20240304	161000	155537370	1948	1948	1948	1948	0
214	20240304	160900	155537370	1948	1948	1948	1948	0
215	20240304	160800	155537370	1948	1948	1948	1948	0
216	20240304	160700	155537370	1948	1948	1948	1948	0
217	20240304	160600	155537370	1948	1948	1948	1948	0
218	20240304	160500	155537370	1948	1948	1948	1948	0
219	20240304	160400	155537370	1948	1948	1948	1948	0
220	20240304	160300	155537370	1948	1948	1948	1948	0
221	20240304	160200	155537370	1948	1948	1948	1948	0
222	20240304	160100	155537370	1948	1948	1948	1948	0
223	20240304	160000	155537370	1948	1948	1948	1948	0
224	20240304	155900	155537370	1948	1948	1948	1948	0
225	20240304	155800	155537370	1948	1948	1948	1948	0
226	20240304	155700	155537370	1948	1948	1948	1948	0
227	20240304	155600	155537370	1948	1948	1948	1948	0
228	20240304	155500	155537370	1948	1948	1948	1948	0
229	20240304	155400	155537370	1948	1948	1948	1948	0
230	20240304	155300	155537370	1948	1948	1948	1948	0
231	20240304	155200	155537370	1948	1948	1948	1948	0
232	20240304	155100	155537370	1948	1948	1948	1948	0
233	20240304	155000	155537370	1948	1948	1948	1948	0
234	20240304	154900	155537370	1948	1948	1948	1948	0
235	20240304	154800	155537370	1948	1948	1948	1948	0
236	20240304	154700	155537370	1948	1948	1948	1948	0
237	20240304	154600	155537370	1948	1948	1948	1948	0
238	20240304	154500	155537370	1948	1948	1948	1948	0
239	20240304	154400	155537370	1948	1948	1948	1948	0
240	20240304	154300	155537370	1948	1948	1948	1948	0
241	20240304	154200	155537370	1948	1948	1948	1948	0
242	20240304	154100	155537370	1948	1948	1948	1948	963
243	20240304	154000	155537370	1948	1948	1948	1948	0
244	20240304	153900	155537370	1948	1948	1948	1948	0
245	20240304	153800	155537370	1948	1948	1948	1948	0
246	20240304	153700	155537370	1948	1948	1948	1948	0
247	20240304	153600	155537370	1948	1948	1948	1948	0
248	20240304	153500	155537370	1948	1948	1948	1948	0
249	20240304	153400	155537370	1948	1948	1948	1948	0
250	20240304	153300	155537370	1948	1948	1948	1948	0
251	20240304	153200	155537370	1948	1948	1948	1948	0
252	20240304	153100	155537370	1948	1948	1948	1948	0
253	20240304	153000	155537370	1948	1948	1948	1948	963
254	20240304	152900	153661446	1948	1948	1948	1948	0
255	20240304	152800	153661446	1948	1948	1948	1948	0
256	20240304	152700	153661446	1948	1948	1948	1948	0
257	20240304	152600	153661446	1948	1948	1948	1948	0
258	20240304	152500	153661446	1948	1948	1948	1948	0
259	20240304	152400	153661446	1948	1948	1948	1948	0
260	20240304	152300	153661446	1948	1948	1948	1948	0
261	20240304	152200	153661446	1948	1948	1948	1948	0
262	20240304	152100	153661446	1948	1948	1948	1948	0
263	20240304	152000	153661446	1948	1948	1948	1948	0
264	20240304	151900	153661446	1948	1942	1948	1942	95
265	20240304	151800	153476920	1948	1948	1948	1947	4
266	20240304	151700	153469129	1934	1942	1942	1934	2200
267	20240304	151600	149211419	1948	1948	1948	1948	0
268	20240304	151500	149211419	1948	1947	1948	1947	20
269	20240304	151400	149172464	1945	1945	1945	1945	200
270	20240304	151300	148783464	1946	1946	1946	1946	0
271	20240304	151200	148783464	1946	1946	1946	1946	0
272	20240304	151100	148783464	1946	1946	1946	1946	0
273	20240304	151000	148783464	1946	1939	1946	1935	501
274	20240304	150900	147813457	1936	1936	1936	1936	0
275	20240304	150800	147813457	1936	1936	1936	1936	0
276	20240304	150700	147813457	1936	1940	1940	1936	25
277	20240304	150600	147765051	1936	1941	1946	1936	1165
278	20240304	150500	145505121	1941	1942	1942	1941	162
279	20240304	150400	145190574	1945	1945	1945	1945	0
280	20240304	150300	145190574	1945	1945	1945	1945	0
281	20240304	150200	145190574	1945	1945	1945	1945	0
282	20240304	150100	145190574	1945	1945	1945	1945	200
283	20240304	150000	144801574	1945	1945	1945	1945	3
284	20240304	145900	144795739	1945	1945	1945	1945	0
285	20240304	145800	144795739	1945	1945	1945	1945	0
286	20240304	145700	144795739	1945	1945	1945	1945	1
287	20240304	145600	144793794	1942	1942	1942	1942	200
288	20240304	145500	144405394	1941	1941	1941	1941	0
289	20240304	145400	144405394	1941	1941	1941	1941	0
290	20240304	145300	144405394	1941	1941	1941	1941	0
291	20240304	145200	144405394	1941	1941	1941	1941	0
292	20240304	145100	144405394	1941	1941	1941	1941	0
293	20240304	145000	144405394	1941	1941	1941	1941	0
294	20240304	144900	144405394	1941	1941	1941	1941	0
295	20240304	144800	144405394	1941	1941	1941	1941	0
296	20240304	144700	144405394	1941	1941	1941	1941	0
297	20240304	144600	144405394	1941	1941	1941	1941	73
298	20240304	144500	144263701	1941	1941	1941	1941	0
299	20240304	144400	144263701	1941	1941	1941	1941	4
300	20240304	144300	144255937	1941	1941	1941	1941	0
301	20240304	144200	144255937	1941	1941	1941	1941	0
302	20240304	144100	144255937	1941	1941	1941	1941	600
303	20240304	144000	143091337	1941	1941	1941	1941	5
304	20240304	143900	143081632	1941	1941	1941	1941	4
305	20240304	143800	143073868	1940	1943	1943	1940	915
306	20240304	143700	141298650	1942	1942	1942	1942	0
307	20240304	143600	141298650	1942	1942	1942	1942	0
308	20240304	143500	141298650	1942	1942	1942	1942	0
309	20240304	143400	141298650	1942	1942	1942	1942	102
310	20240304	143300	141100566	1943	1943	1943	1943	1
311	20240304	143200	141098623	1951	1951	1951	1951	0
312	20240304	143100	141098623	1951	1951	1951	1951	0
313	20240304	143000	141098623	1951	1951	1951	1951	0
314	20240304	142900	141098623	1951	1951	1951	1951	1
315	20240304	142800	141096672	1942	1943	1943	1942	70
316	20240304	142700	140960731	1951	1951	1951	1951	0
317	20240304	142600	140960731	1951	1951	1951	1951	50
318	20240304	142500	140863181	1951	1951	1951	1951	0
319	20240304	142400	140863181	1951	1951	1951	1951	0
320	20240304	142300	140863181	1951	1951	1951	1951	0
321	20240304	142200	140863181	1951	1951	1951	1951	0
322	20240304	142100	140863181	1951	1951	1951	1951	0
323	20240304	142000	140863181	1951	1951	1951	1951	0
324	20240304	141900	140863181	1951	1951	1951	1951	0
325	20240304	141800	140863181	1951	1951	1951	1951	0
326	20240304	141700	140863181	1951	1951	1951	1951	0
327	20240304	141600	140863181	1951	1951	1951	1951	3
328	20240304	141500	140857328	1951	1951	1951	1951	0
329	20240304	141400	140857328	1951	1951	1951	1951	0
330	20240304	141300	140857328	1951	1951	1951	1951	0
331	20240304	141200	140857328	1951	1951	1951	1951	5
332	20240304	141100	140847573	1951	1951	1951	1951	0
333	20240304	141000	140847573	1951	1951	1951	1951	1
334	20240304	140900	140845622	1951	1951	1951	1951	0
335	20240304	140800	140845622	1951	1951	1951	1951	0
336	20240304	140700	140845622	1951	1951	1951	1951	0
337	20240304	140600	140845622	1951	1951	1951	1951	0
338	20240304	140500	140845622	1951	1951	1951	1951	0
339	20240304	140400	140845622	1951	1951	1951	1951	10
340	20240304	140300	140826112	1951	1951	1951	1951	0
341	20240304	140200	140826112	1951	1951	1951	1951	0
342	20240304	140100	140826112	1951	1951	1951	1951	0
343	20240304	140000	140826112	1951	1943	1951	1934	2501
344	20240304	135900	135984102	1942	1951	1951	1942	7
345	20240304	135800	135970478	1952	1952	1952	1952	0
346	20240304	135700	135970478	1952	1942	1952	1942	198
347	20240304	135600	135585952	1942	1942	1942	1942	0
348	20240304	135500	135585952	1942	1940	1942	1940	5
349	20240304	135400	135576250	1942	1939	1942	1939	2101
350	20240304	135300	131502402	1940	1942	1942	1940	20
351	20240304	135200	131463582	1944	1944	1944	1944	0
352	20240304	135100	131463582	1944	1944	1944	1944	0
353	20240304	135000	131463582	1944	1944	1944	1944	0
354	20240304	134900	131463582	1944	1940	1944	1936	101
355	20240304	134800	131267930	1944	1943	1944	1939	83
356	20240304	134700	131106983	1944	1944	1944	1944	0
357	20240304	134600	131106983	1944	1941	1944	1937	3501
358	20240304	134500	124323952	1944	1944	1944	1944	0
359	20240304	134400	124323952	1944	1944	1944	1944	0
360	20240304	134300	124323952	1944	1942	1944	1942	3
361	20240304	134200	124318124	1943	1945	1945	1939	6314
362	20240304	134100	112060167	1945	1946	1946	1945	1207
363	20240304	134000	109711976	1947	1949	1949	1947	6
364	20240304	133900	109700291	1953	1948	1953	1947	656
365	20240304	133800	108422713	1949	1949	1949	1949	1
366	20240304	133700	108420764	1949	1950	1950	1949	123
367	20240304	133600	108180944	1953	1953	1953	1953	0
368	20240304	133500	108180944	1953	1953	1953	1953	0
369	20240304	133400	108180944	1953	1953	1953	1953	0
370	20240304	133300	108180944	1953	1953	1953	1953	0
371	20240304	133200	108180944	1953	1953	1953	1953	10
372	20240304	133100	108161414	1953	1953	1953	1953	0
373	20240304	133000	108161414	1953	1953	1953	1953	0
374	20240304	132900	108161414	1953	1953	1953	1953	0
375	20240304	132800	108161414	1953	1953	1953	1953	0
376	20240304	132700	108161414	1953	1953	1953	1953	0
377	20240304	132600	108161414	1953	1953	1953	1953	0
378	20240304	132500	108161414	1953	1953	1953	1953	0
379	20240304	132400	108161414	1953	1953	1953	1953	2
380	20240304	132300	108157508	1953	1953	1953	1953	1
381	20240304	132200	108155555	1950	1950	1950	1950	400
382	20240304	132100	107375555	1950	1950	1950	1950	148
383	20240304	132000	107086955	1953	1953	1953	1953	0
384	20240304	131900	107086955	1953	1953	1953	1953	0
385	20240304	131800	107086955	1953	1953	1953	1953	25
386	20240304	131700	107038130	1953	1953	1953	1953	0
387	20240304	131600	107038130	1953	1953	1953	1953	0
388	20240304	131500	107038130	1953	1953	1953	1953	0
389	20240304	131400	107038130	1953	1953	1953	1953	0
390	20240304	131300	107038130	1953	1953	1953	1953	2
391	20240304	131200	107034224	1953	1953	1953	1953	100
392	20240304	131100	106838924	1953	1953	1953	1953	0
393	20240304	131000	106838924	1953	1953	1953	1953	0
394	20240304	130900	106838924	1953	1953	1953	1953	0
395	20240304	130800	106838924	1953	1953	1953	1953	0
396	20240304	130700	106838924	1953	1953	1953	1953	0
397	20240304	130600	106838924	1953	1953	1953	1953	0
398	20240304	130500	106838924	1953	1954	1954	1953	10
399	20240304	130400	106819389	1954	1954	1954	1954	5
400	20240304	130300	106809619	1950	1950	1950	1950	0
401	20240304	130200	106809619	1950	1950	1950	1950	0
402	20240304	130100	106809619	1950	1950	1950	1950	0
403	20240304	130000	106809619	1950	1950	1950	1950	51
404	20240304	125900	106710169	1948	1949	1949	1948	67
405	20240304	125800	106579652	1950	1950	1950	1950	0
406	20240304	125700	106579652	1950	1950	1950	1950	0
407	20240304	125600	106579652	1950	1954	1954	1950	103
408	20240304	125500	106378402	1954	1954	1954	1954	0
409	20240304	125400	106378402	1954	1950	1954	1950	1303
410	20240304	125300	103837546	1951	1952	1952	1951	5
411	20240304	125200	103827789	1954	1954	1954	1954	0
412	20240304	125100	103827789	1954	1954	1954	1954	0
413	20240304	125000	103827789	1954	1954	1954	1954	2
414	20240304	124900	103823881	1954	1951	1954	1951	31
415	20240304	124800	103763394	1955	1955	1955	1955	0
416	20240304	124700	103763394	1955	1955	1955	1955	0
417	20240304	124600	103763394	1955	1955	1955	1955	0
418	20240304	124500	103763394	1955	1955	1955	1955	0
419	20240304	124400	103763394	1955	1955	1955	1955	0
420	20240304	124300	103763394	1955	1955	1955	1955	0
421	20240304	124200	103763394	1955	1955	1955	1955	0
422	20240304	124100	103763394	1955	1955	1955	1955	0
423	20240304	124000	103763394	1955	1955	1955	1955	0
424	20240304	123900	103763394	1955	1955	1955	1955	0
425	20240304	123800	103763394	1955	1955	1955	1955	0
426	20240304	123700	103763394	1955	1955	1955	1955	0
427	20240304	123600	103763394	1955	1954	1955	1954	51
428	20240304	123500	103663711	1955	1955	1955	1955	0
429	20240304	123400	103663711	1955	1955	1955	1955	0
430	20240304	123300	103663711	1955	1955	1955	1955	0
431	20240304	123200	103663711	1955	1955	1955	1955	30
432	20240304	123100	103605061	1955	1955	1955	1955	0
433	20240304	123000	103605061	1955	1955	1955	1955	0
434	20240304	122900	103605061	1955	1955	1955	1955	0
435	20240304	122800	103605061	1955	1955	1955	1955	1
436	20240304	122700	103603106	1955	1955	1955	1955	0
437	20240304	122600	103603106	1955	1955	1955	1955	0
438	20240304	122500	103603106	1955	1954	1955	1954	366
439	20240304	122400	102887648	1954	1953	1954	1953	16
440	20240304	122300	102856399	1953	1953	1953	1953	5
441	20240304	122200	102846634	1954	1954	1954	1954	0
442	20240304	122100	102846634	1954	1954	1954	1954	600
443	20240304	122000	101674234	1954	1954	1954	1954	0
444	20240304	121900	101674234	1954	1954	1954	1954	0
445	20240304	121800	101674234	1954	1954	1954	1954	0
446	20240304	121700	101674234	1954	1954	1954	1954	0
447	20240304	121600	101674234	1954	1954	1954	1954	0
448	20240304	121500	101674234	1954	1954	1954	1954	0
449	20240304	121400	101674234	1954	1954	1954	1954	0
450	20240304	121300	101674234	1954	1950	1954	1950	6
451	20240304	121200	101662514	1955	1955	1955	1955	0
452	20240304	121100	101662514	1955	1954	1955	1954	700
453	20240304	121000	100294044	1955	1954	1955	1954	50
454	20240304	120900	100196314	1954	1954	1954	1954	10
455	20240304	120800	100176774	1955	1955	1955	1955	0
456	20240304	120700	100176774	1955	1955	1955	1955	0
457	20240304	120600	100176774	1955	1955	1955	1955	0
458	20240304	120500	100176774	1955	1955	1955	1955	0
459	20240304	120400	100176774	1955	1955	1955	1955	0
460	20240304	120300	100176774	1955	1955	1955	1955	0
461	20240304	120200	100176774	1955	1955	1955	1955	0
462	20240304	120100	100176774	1955	1955	1955	1955	0
463	20240304	120000	100176774	1955	1954	1955	1954	21
464	20240304	115900	100135738	1954	1954	1954	1954	0
465	20240304	115800	100135738	1954	1954	1954	1954	0
466	20240304	115700	100135738	1954	1954	1954	1954	0
467	20240304	115600	100135738	1954	1954	1954	1954	1
468	20240304	115500	100133784	1946	1946	1946	1946	0
469	20240304	115400	100133784	1946	1946	1946	1946	0
470	20240304	115300	100133784	1946	1946	1946	1946	0
471	20240304	115200	100133784	1946	1954	1960	1946	3955
472	20240304	115100	92397870	1945	1945	1945	1945	0
473	20240304	115000	92397870	1945	1945	1945	1945	0
474	20240304	114900	92397870	1945	1945	1945	1945	0
475	20240304	114800	92397870	1945	1945	1945	1945	0
476	20240304	114700	92397870	1945	1947	1947	1945	22
477	20240304	114600	92355074	1945	1945	1945	1945	0
478	20240304	114500	92355074	1945	1945	1945	1945	0
479	20240304	114400	92355074	1945	1945	1945	1945	110
480	20240304	114300	92141124	1946	1947	1947	1946	1073
481	20240304	114200	90052966	1956	1956	1956	1956	0
482	20240304	114100	90052966	1956	1956	1956	1956	0
483	20240304	114000	90052966	1956	1956	1956	1956	0
484	20240304	113900	90052966	1956	1946	1956	1946	401
485	20240304	113800	89271620	1946	1946	1946	1946	0
486	20240304	113700	89271620	1946	1948	1948	1946	114
487	20240304	113600	89049766	1950	1950	1950	1950	0
488	20240304	113500	89049766	1950	1950	1950	1950	0
489	20240304	113400	89049766	1950	1950	1950	1950	3
490	20240304	113300	89043916	1956	1949	1956	1946	51
491	20240304	113200	88944648	1956	1956	1956	1956	0
492	20240304	113100	88944648	1956	1956	1956	1956	0
493	20240304	113000	88944648	1956	1956	1956	1956	2
494	20240304	112900	88940736	1956	1956	1956	1956	0
495	20240304	112800	88940736	1956	1956	1956	1956	29
496	20240304	112700	88884012	1956	1956	1956	1956	10
497	20240304	112600	88864452	1956	1956	1956	1956	0
498	20240304	112500	88864452	1956	1956	1956	1956	0
499	20240304	112400	88864452	1956	1956	1956	1956	0
500	20240304	112300	88864452	1956	1956	1956	1956	0
501	20240304	112200	88864452	1956	1956	1956	1956	40
502	20240304	112100	88786212	1956	1956	1956	1956	40
503	20240304	112000	88707972	1956	1956	1956	1956	0
504	20240304	111900	88707972	1956	1956	1956	1956	1
505	20240304	111800	88706016	1946	1946	1946	1946	1
506	20240304	111700	88704070	1955	1955	1955	1955	1
507	20240304	111600	88702115	1956	1956	1956	1956	0
508	20240304	111500	88702115	1956	1956	1956	1956	0
509	20240304	111400	88702115	1956	1956	1956	1956	0
510	20240304	111300	88702115	1956	1956	1956	1956	0
511	20240304	111200	88702115	1956	1956	1956	1956	0
512	20240304	111100	88702115	1956	1956	1956	1956	0
513	20240304	111000	88702115	1956	1946	1956	1946	383
514	20240304	110900	87956787	1946	1946	1946	1946	0
515	20240304	110800	87956787	1946	1946	1946	1946	2
516	20240304	110700	87952895	1943	1946	1946	1943	980
517	20240304	110600	86046046	1946	1945	1946	1945	356
518	20240304	110500	85353575	1946	1946	1946	1946	0
519	20240304	110400	85353575	1946	1946	1946	1946	0
520	20240304	110300	85353575	1946	1946	1946	1946	0
521	20240304	110200	85353575	1946	1952	1952	1946	1082
522	20240304	110100	83247988	1946	1948	1948	1946	3000
523	20240304	110000	77408554	1950	1950	1950	1950	1429
524	20240304	105900	74622004	1950	1951	1951	1950	200
525	20240304	105800	74232003	1956	1954	1956	1952	7
526	20240304	105700	74218320	1950	1953	1953	1950	1804
527	20240304	105600	70699394	1952	1952	1953	1952	103
528	20240304	105500	70498337	1953	1953	1953	1953	0
529	20240304	105400	70498337	1953	1953	1953	1953	1
530	20240304	105300	70496384	1954	1954	1954	1954	1
531	20240304	105200	70494430	1957	1952	1957	1951	1001
532	20240304	105100	68541463	1953	1953	1953	1953	0
533	20240304	105000	68541463	1953	1953	1953	1953	0
534	20240304	104900	68541463	1953	1953	1953	1951	302
535	20240304	104800	67951841	1953	1958	1958	1953	239
536	20240304	104700	67485043	1958	1958	1958	1958	0
537	20240304	104600	67485043	1958	1958	1958	1958	1
538	20240304	104500	67483085	1953	1956	1956	1953	79
539	20240304	104400	67328738	1958	1958	1958	1958	0
540	20240304	104300	67328738	1958	1958	1958	1958	0
541	20240304	104200	67328738	1958	1958	1958	1958	0
542	20240304	104100	67328738	1958	1958	1958	1958	20
543	20240304	104000	67289578	1959	1959	1959	1959	0
544	20240304	103900	67289578	1959	1959	1959	1959	0
545	20240304	103800	67289578	1959	1958	1959	1958	3
546	20240304	103700	67283703	1956	1956	1956	1956	485
547	20240304	103600	66335043	1958	1958	1958	1958	0
548	20240304	103500	66335043	1958	1958	1958	1958	0
549	20240304	103400	66335043	1958	1958	1958	1958	1
550	20240304	103300	66333085	1958	1953	1958	1953	114
551	20240304	103200	66110433	1953	1953	1953	1953	107
552	20240304	103100	65901462	1958	1958	1958	1958	2
553	20240304	103000	65897546	1952	1954	1954	1952	266
554	20240304	102900	65378107	1958	1958	1958	1958	0
555	20240304	102800	65378107	1958	1958	1958	1958	0
556	20240304	102700	65378107	1958	1958	1958	1958	0
557	20240304	102600	65378107	1958	1958	1958	1958	10
558	20240304	102500	65358527	1959	1959	1959	1959	0
559	20240304	102400	65358527	1959	1959	1959	1959	0
560	20240304	102300	65358527	1959	1959	1959	1959	0
561	20240304	102200	65358527	1959	1959	1959	1959	0
562	20240304	102100	65358527	1959	1959	1959	1959	1
563	20240304	102000	65356568	1954	1954	1954	1954	160
564	20240304	101900	65043928	1954	1954	1954	1954	1
565	20240304	101800	65041974	1959	1959	1959	1959	1
566	20240304	101700	65040015	1952	1952	1952	1952	150
567	20240304	101600	64747215	1959	1959	1959	1959	1
568	20240304	101500	64745256	1952	1952	1952	1952	22
569	20240304	101400	64702312	1959	1959	1959	1959	2
570	20240304	101300	64698394	1959	1954	1959	1952	101
571	20240304	101200	64501205	1959	1959	1959	1959	0
572	20240304	101100	64501205	1959	1959	1959	1959	8
573	20240304	101000	64485533	1961	1961	1961	1961	0
574	20240304	100900	64485533	1961	1959	1961	1959	307
575	20240304	100800	63883783	1952	1952	1952	1952	72
576	20240304	100700	63743239	1959	1959	1959	1959	19
577	20240304	100600	63706018	1958	1958	1958	1958	0
578	20240304	100500	63706018	1958	1958	1958	1958	0
579	20240304	100400	63706018	1958	1958	1958	1958	0
580	20240304	100300	63706018	1958	1958	1958	1958	0
581	20240304	100200	63706018	1958	1958	1958	1958	1
582	20240304	100100	63704060	1957	1957	1957	1957	543
583	20240304	100000	62641409	1957	1957	1957	1957	5
584	20240304	095900	62631624	1958	1958	1958	1958	30
585	20240304	095800	62572884	1959	1960	1960	1951	67
586	20240304	095700	62441700	1960	1960	1960	1960	0
587	20240304	095600	62441700	1960	1960	1960	1960	0
588	20240304	095500	62441700	1960	1960	1960	1960	0
589	20240304	095400	62441700	1960	1960	1960	1960	1
590	20240304	095300	62439740	1950	1950	1950	1950	400
591	20240304	095200	61659740	1950	1952	1960	1950	243
592	20240304	095100	61185819	1960	1960	1960	1960	1
593	20240304	095000	61183859	1960	1960	1960	1960	710
594	20240304	094900	59792259	1960	1955	1961	1950	1344
595	20240304	094800	57169527	1955	1951	1955	1949	101
596	20240304	094700	56972649	1955	1955	1955	1955	0
597	20240304	094600	56972649	1955	1949	1955	1948	371
598	20240304	094500	56249834	1950	1951	1951	1950	128
599	20240304	094400	56000231	1955	1955	1955	1955	0
600	20240304	094300	56000231	1955	1955	1955	1955	0
601	20240304	094200	56000231	1955	1955	1955	1955	0
602	20240304	094100	56000231	1955	1955	1955	1955	0
603	20240304	094000	56000231	1955	1955	1955	1955	4
604	20240304	093900	55992411	1948	1948	1948	1948	0
605	20240304	093800	55992411	1948	1948	1948	1948	0
606	20240304	093700	55992411	1948	1955	1955	1948	312
607	20240304	093600	55383755	1954	1955	1955	1954	900
608	20240304	093500	53625055	1955	1955	1955	1955	9
609	20240304	093400	53607460	1961	1955	1961	1953	43
610	20240304	093300	53523467	1956	1956	1956	1956	0
611	20240304	093200	53523467	1956	1956	1956	1956	0
612	20240304	093100	53523467	1956	1956	1956	1956	2
613	20240304	093000	53519555	1962	1954	1962	1954	35
614	20240304	092900	53451141	1954	1963	1963	1954	259
615	20240304	092800	52944775	1963	1964	1964	1963	171
616	20240304	092700	52609001	1964	1960	1965	1960	43
617	20240304	092600	52524567	1965	1956	1965	1956	222
618	20240304	092500	52090157	1955	1953	1955	1953	2331
619	20240304	092400	47535305	1952	1952	1952	1952	640
620	20240304	092300	46286025	1952	1951	1952	1951	1057
621	20240304	092200	44223817	1951	1949	1951	1942	3569
622	20240304	092100	37274854	1950	1949	1950	1949	208
623	20240304	092000	36869410	1949	1949	1949	1949	1
624	20240304	091900	36867461	1941	1949	1949	1941	826
625	20240304	091800	35259651	1949	1948	1949	1946	1073
626	20240304	091700	33169073	1949	1942	1949	1938	770
627	20240304	091600	31670638	1947	1940	1947	1937	2499
628	20240304	091500	26816712	1945	1938	1945	1938	101
629	20240304	091400	26620967	1945	1939	1946	1937	732
630	20240304	091300	25202377	1947	1940	1947	1940	316
631	20240304	091200	24589126	1947	1950	1951	1943	124
632	20240304	091100	24348017	1951	1948	1954	1938	76
633	20240304	091000	24200536	1955	1955	1955	1955	0
634	20240304	090900	24200536	1955	1955	1955	1955	0
635	20240304	090800	24200536	1955	1946	1955	1946	722
636	20240304	090700	22793511	1946	1938	1946	1938	466
637	20240304	090600	21889571	1946	1938	1946	1938	101
638	20240304	090500	21693825	1950	1938	1950	1938	558
639	20240304	090400	20612205	1950	1940	1950	1932	504
640	20240304	090300	19637536	1950	1956	1956	1921	4164
641	20240304	090200	11582705	1962	1962	1962	1962	101
642	20240304	090100	11384543	1962	1963	1963	1956	94
643	20240304	090000	11200586	1956	1962	1963	1956	5722