KissMeData/092600/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	194500	1404707914	1980	1980	1980	1980	5016
3	20240329	194400	1404707914	1980	1980	1980	1980	0
4	20240329	194300	1404707914	1980	1980	1980	1980	0
5	20240329	194200	1404707914	1980	1980	1980	1980	0
6	20240329	194100	1404707914	1980	1980	1980	1980	0
7	20240329	194000	1404707914	1980	1980	1980	1980	0
8	20240329	193900	1404707914	1980	1980	1980	1980	0
9	20240329	193800	1404707914	1980	1980	1980	1980	0
10	20240329	193700	1404707914	1980	1980	1980	1980	0
11	20240329	193600	1404707914	1980	1980	1980	1980	0
12	20240329	193500	1404707914	1980	1980	1980	1980	0
13	20240329	193400	1404707914	1980	1980	1980	1980	0
14	20240329	193300	1404707914	1980	1980	1980	1980	0
15	20240329	193200	1404707914	1980	1980	1980	1980	0
16	20240329	193100	1404707914	1980	1980	1980	1980	0
17	20240329	193000	1404707914	1980	1980	1980	1980	0
18	20240329	192900	1404707914	1980	1980	1980	1980	0
19	20240329	192800	1404707914	1980	1980	1980	1980	0
20	20240329	192700	1404707914	1980	1980	1980	1980	0
21	20240329	192600	1404707914	1980	1980	1980	1980	0
22	20240329	192500	1404707914	1980	1980	1980	1980	0
23	20240329	192400	1404707914	1980	1980	1980	1980	0
24	20240329	192300	1404707914	1980	1980	1980	1980	0
25	20240329	192200	1404707914	1980	1980	1980	1980	0
26	20240329	192100	1404707914	1980	1980	1980	1980	0
27	20240329	192000	1404707914	1980	1980	1980	1980	0
28	20240329	191900	1404707914	1980	1980	1980	1980	0
29	20240329	191800	1404707914	1980	1980	1980	1980	0
30	20240329	191700	1404707914	1980	1980	1980	1980	0
31	20240329	191600	1404707914	1980	1980	1980	1980	0
32	20240329	191500	1404707914	1980	1980	1980	1980	5016
33	20240329	191400	1404707914	1980	1980	1980	1980	0
34	20240329	191300	1404707914	1980	1980	1980	1980	0
35	20240329	191200	1404707914	1980	1980	1980	1980	0
36	20240329	191100	1404707914	1980	1980	1980	1980	0
37	20240329	191000	1404707914	1980	1980	1980	1980	0
38	20240329	190900	1404707914	1980	1980	1980	1980	0
39	20240329	190800	1404707914	1980	1980	1980	1980	0
40	20240329	190700	1404707914	1980	1980	1980	1980	0
41	20240329	190600	1404707914	1980	1980	1980	1980	0
42	20240329	190500	1404707914	1980	1980	1980	1980	0
43	20240329	190400	1404707914	1980	1980	1980	1980	0
44	20240329	190300	1404707914	1980	1980	1980	1980	0
45	20240329	190200	1404707914	1980	1980	1980	1980	0
46	20240329	190100	1404707914	1980	1980	1980	1980	0
47	20240329	190000	1404707914	1980	1980	1980	1980	0
48	20240329	185900	1404707914	1980	1980	1980	1980	0
49	20240329	185800	1404707914	1980	1980	1980	1980	0
50	20240329	185700	1404707914	1980	1980	1980	1980	0
51	20240329	185600	1404707914	1980	1980	1980	1980	0
52	20240329	185500	1404707914	1980	1980	1980	1980	0
53	20240329	185400	1404707914	1980	1980	1980	1980	0
54	20240329	185300	1404707914	1980	1980	1980	1980	0
55	20240329	185200	1404707914	1980	1980	1980	1980	0
56	20240329	185100	1404707914	1980	1980	1980	1980	0
57	20240329	185000	1404707914	1980	1980	1980	1980	0
58	20240329	184900	1404707914	1980	1980	1980	1980	0
59	20240329	184800	1404707914	1980	1980	1980	1980	0
60	20240329	184700	1404707914	1980	1980	1980	1980	0
61	20240329	184600	1404707914	1980	1980	1980	1980	0
62	20240329	184500	1404707914	1980	1980	1980	1980	5016
63	20240329	184400	1404707914	1980	1980	1980	1980	0
64	20240329	184300	1404707914	1980	1980	1980	1980	0
65	20240329	184200	1404707914	1980	1980	1980	1980	0
66	20240329	184100	1404707914	1980	1980	1980	1980	0
67	20240329	184000	1404707914	1980	1980	1980	1980	0
68	20240329	183900	1404707914	1980	1980	1980	1980	0
69	20240329	183800	1404707914	1980	1980	1980	1980	0
70	20240329	183700	1404707914	1980	1980	1980	1980	0
71	20240329	183600	1404707914	1980	1980	1980	1980	0
72	20240329	183500	1404707914	1980	1980	1980	1980	0
73	20240329	183400	1404707914	1980	1980	1980	1980	0
74	20240329	183300	1404707914	1980	1980	1980	1980	0
75	20240329	183200	1404707914	1980	1980	1980	1980	0
76	20240329	183100	1404707914	1980	1980	1980	1980	0
77	20240329	183000	1404707914	1980	1980	1980	1980	0
78	20240329	182900	1404707914	1980	1980	1980	1980	0
79	20240329	182800	1404707914	1980	1980	1980	1980	0
80	20240329	182700	1404707914	1980	1980	1980	1980	0
81	20240329	182600	1404707914	1980	1980	1980	1980	0
82	20240329	182500	1404707914	1980	1980	1980	1980	0
83	20240329	182400	1404707914	1980	1980	1980	1980	0
84	20240329	182300	1404707914	1980	1980	1980	1980	0
85	20240329	182200	1404707914	1980	1980	1980	1980	0
86	20240329	182100	1404707914	1980	1980	1980	1980	0
87	20240329	182000	1404707914	1980	1980	1980	1980	0
88	20240329	181900	1404707914	1980	1980	1980	1980	0
89	20240329	181800	1404707914	1980	1980	1980	1980	0
90	20240329	181700	1404707914	1980	1980	1980	1980	0
91	20240329	181600	1404707914	1980	1980	1980	1980	0
92	20240329	181500	1404707914	1980	1980	1980	1980	5016
93	20240329	181400	1404707914	1980	1980	1980	1980	0
94	20240329	181300	1404707914	1980	1980	1980	1980	0
95	20240329	181200	1404707914	1980	1980	1980	1980	0
96	20240329	181100	1404707914	1980	1980	1980	1980	0
97	20240329	181000	1404707914	1980	1980	1980	1980	0
98	20240329	180900	1404707914	1980	1980	1980	1980	0
99	20240329	180800	1404707914	1980	1980	1980	1980	0
100	20240329	180700	1404707914	1980	1980	1980	1980	0
101	20240329	180600	1404707914	1980	1980	1980	1980	0
102	20240329	180500	1404707914	1980	1980	1980	1980	0
103	20240329	180400	1404707914	1980	1980	1980	1980	0
104	20240329	180300	1404707914	1980	1980	1980	1980	0
105	20240329	180200	1404707914	1980	1980	1980	1980	0
106	20240329	180100	1404707914	1980	1980	1980	1980	0
107	20240329	180000	1404707914	1980	1980	1980	1980	0
108	20240329	175900	1404707914	1980	1980	1980	1980	0
109	20240329	175800	1404707914	1980	1980	1980	1980	0
110	20240329	175700	1404707914	1980	1980	1980	1980	0
111	20240329	175600	1404707914	1980	1980	1980	1980	0
112	20240329	175500	1404707914	1980	1980	1980	1980	0
113	20240329	175400	1404707914	1980	1980	1980	1980	0
114	20240329	175300	1404707914	1980	1980	1980	1980	0
115	20240329	175200	1404707914	1980	1980	1980	1980	0
116	20240329	175100	1404707914	1980	1980	1980	1980	0
117	20240329	175000	1404707914	1980	1980	1980	1980	0
118	20240329	174900	1404707914	1980	1980	1980	1980	0
119	20240329	174800	1404707914	1980	1980	1980	1980	0
120	20240329	174700	1404707914	1980	1980	1980	1980	0
121	20240329	174600	1404707914	1980	1980	1980	1980	0
122	20240329	174500	1404707914	1980	1980	1980	1980	5016
123	20240329	174400	1404707914	1980	1980	1980	1980	0
124	20240329	174300	1404707914	1980	1980	1980	1980	0
125	20240329	174200	1404707914	1980	1980	1980	1980	0
126	20240329	174100	1404707914	1980	1980	1980	1980	0
127	20240329	174000	1404707914	1980	1980	1980	1980	0
128	20240329	173900	1404707914	1980	1980	1980	1980	0
129	20240329	173800	1404707914	1980	1980	1980	1980	0
130	20240329	173700	1404707914	1980	1980	1980	1980	0
131	20240329	173600	1404707914	1980	1980	1980	1980	0
132	20240329	173500	1404707914	1980	1980	1980	1980	0
133	20240329	173400	1404707914	1980	1980	1980	1980	0
134	20240329	173300	1404707914	1980	1980	1980	1980	0
135	20240329	173200	1404707914	1980	1980	1980	1980	0
136	20240329	173100	1404707914	1980	1980	1980	1980	0
137	20240329	173000	1404707914	1980	1980	1980	1980	0
138	20240329	172900	1404707914	1980	1980	1980	1980	0
139	20240329	172800	1404707914	1980	1980	1980	1980	0
140	20240329	172700	1404707914	1980	1980	1980	1980	0
141	20240329	172600	1404707914	1980	1980	1980	1980	0
142	20240329	172500	1404707914	1980	1980	1980	1980	0
143	20240329	172400	1404707914	1980	1980	1980	1980	0
144	20240329	172300	1404707914	1980	1980	1980	1980	0
145	20240329	172200	1404707914	1980	1980	1980	1980	0
146	20240329	172100	1404707914	1980	1980	1980	1980	0
147	20240329	172000	1404707914	1980	1980	1980	1980	0
148	20240329	171900	1404707914	1980	1980	1980	1980	0
149	20240329	171800	1404707914	1980	1980	1980	1980	0
150	20240329	171700	1404707914	1980	1980	1980	1980	0
151	20240329	171600	1404707914	1980	1980	1980	1980	0
152	20240329	171500	1404707914	1980	1980	1980	1980	5016
153	20240329	171400	1404707914	1980	1980	1980	1980	0
154	20240329	171300	1404707914	1980	1980	1980	1980	0
155	20240329	171200	1404707914	1980	1980	1980	1980	0
156	20240329	171100	1404707914	1980	1980	1980	1980	0
157	20240329	171000	1404707914	1980	1980	1980	1980	0
158	20240329	170900	1404707914	1980	1980	1980	1980	0
159	20240329	170800	1404707914	1980	1980	1980	1980	0
160	20240329	170700	1404707914	1980	1980	1980	1980	0
161	20240329	170600	1404707914	1980	1980	1980	1980	0
162	20240329	170500	1404707914	1980	1980	1980	1980	0
163	20240329	170400	1404707914	1980	1980	1980	1980	0
164	20240329	170300	1404707914	1980	1980	1980	1980	0
165	20240329	170200	1404707914	1980	1980	1980	1980	0
166	20240329	170100	1404707914	1980	1980	1980	1980	0
167	20240329	170000	1404707914	1980	1980	1980	1980	0
168	20240329	165900	1404707914	1980	1980	1980	1980	0
169	20240329	165800	1404707914	1980	1980	1980	1980	0
170	20240329	165700	1404707914	1980	1980	1980	1980	0
171	20240329	165600	1404707914	1980	1980	1980	1980	0
172	20240329	165500	1404707914	1980	1980	1980	1980	0
173	20240329	165400	1404707914	1980	1980	1980	1980	0
174	20240329	165300	1404707914	1980	1980	1980	1980	0
175	20240329	165200	1404707914	1980	1980	1980	1980	0
176	20240329	165100	1404707914	1980	1980	1980	1980	0
177	20240329	165000	1404707914	1980	1980	1980	1980	0
178	20240329	164900	1404707914	1980	1980	1980	1980	0
179	20240329	164800	1404707914	1980	1980	1980	1980	0
180	20240329	164700	1404707914	1980	1980	1980	1980	0
181	20240329	164600	1404707914	1980	1980	1980	1980	0
182	20240329	164500	1404707914	1980	1980	1980	1980	5016
183	20240329	164400	1404707914	1980	1980	1980	1980	0
184	20240329	164300	1404707914	1980	1980	1980	1980	0
185	20240329	164200	1404707914	1980	1980	1980	1980	0
186	20240329	164100	1404707914	1980	1980	1980	1980	0
187	20240329	164000	1404707914	1980	1980	1980	1980	0
188	20240329	163900	1404707914	1980	1980	1980	1980	0
189	20240329	163800	1404707914	1980	1980	1980	1980	0
190	20240329	163700	1404707914	1980	1980	1980	1980	0
191	20240329	163600	1404707914	1980	1980	1980	1980	0
192	20240329	163500	1404707914	1980	1980	1980	1980	0
193	20240329	163400	1404707914	1980	1980	1980	1980	0
194	20240329	163300	1404707914	1980	1980	1980	1980	0
195	20240329	163200	1404707914	1980	1980	1980	1980	0
196	20240329	163100	1404707914	1980	1980	1980	1980	0
197	20240329	163000	1404707914	1980	1980	1980	1980	0
198	20240329	162900	1404707914	1980	1980	1980	1980	0
199	20240329	162800	1404707914	1980	1980	1980	1980	0
200	20240329	162700	1404707914	1980	1980	1980	1980	0
201	20240329	162600	1404707914	1980	1980	1980	1980	0
202	20240329	162500	1404707914	1980	1980	1980	1980	0
203	20240329	162400	1404707914	1980	1980	1980	1980	0
204	20240329	162300	1404707914	1980	1980	1980	1980	0
205	20240329	162200	1404707914	1980	1980	1980	1980	0
206	20240329	162100	1404707914	1980	1980	1980	1980	0
207	20240329	162000	1404707914	1980	1980	1980	1980	0
208	20240329	161900	1404707914	1980	1980	1980	1980	0
209	20240329	161800	1404707914	1980	1980	1980	1980	0
210	20240329	161700	1404707914	1980	1980	1980	1980	0
211	20240329	161600	1404707914	1980	1980	1980	1980	0
212	20240329	161500	1404707914	1980	1980	1980	1980	5016
213	20240329	161400	1404707914	1980	1980	1980	1980	0
214	20240329	161300	1404707914	1980	1980	1980	1980	0
215	20240329	161200	1404707914	1980	1980	1980	1980	0
216	20240329	161100	1404707914	1980	1980	1980	1980	0
217	20240329	161000	1404707914	1980	1980	1980	1980	0
218	20240329	160900	1404707914	1980	1980	1980	1980	0
219	20240329	160800	1404707914	1980	1980	1980	1980	0
220	20240329	160700	1404707914	1980	1980	1980	1980	0
221	20240329	160600	1404707914	1980	1980	1980	1980	0
222	20240329	160500	1404707914	1980	1980	1980	1980	0
223	20240329	160400	1404707914	1980	1980	1980	1980	0
224	20240329	160300	1404707914	1980	1980	1980	1980	0
225	20240329	160200	1404707914	1980	1980	1980	1980	0
226	20240329	160100	1404707914	1980	1980	1980	1980	0
227	20240329	160000	1404707914	1980	1980	1980	1980	0
228	20240329	155900	1404707914	1980	1980	1980	1980	0
229	20240329	155800	1404707914	1980	1980	1980	1980	0
230	20240329	155700	1404707914	1980	1980	1980	1980	0
231	20240329	155600	1404707914	1980	1980	1980	1980	0
232	20240329	155500	1404707914	1980	1980	1980	1980	0
233	20240329	155400	1404707914	1980	1980	1980	1980	0
234	20240329	155300	1404707914	1980	1980	1980	1980	0
235	20240329	155200	1404707914	1980	1980	1980	1980	0
236	20240329	155100	1404707914	1980	1980	1980	1980	0
237	20240329	155000	1404707914	1980	1980	1980	1980	0
238	20240329	154900	1404707914	1980	1980	1980	1980	0
239	20240329	154800	1404707914	1980	1980	1980	1980	0
240	20240329	154700	1404707914	1980	1980	1980	1980	0
241	20240329	154600	1404707914	1980	1980	1980	1980	0
242	20240329	154500	1404707914	1980	1980	1980	1980	5016
243	20240329	154400	1404707914	1980	1980	1980	1980	0
244	20240329	154300	1404707914	1980	1980	1980	1980	0
245	20240329	154200	1404707914	1980	1980	1980	1980	0
246	20240329	154100	1404707914	1980	1980	1980	1980	0
247	20240329	154000	1404707914	1980	1980	1980	1980	0
248	20240329	153900	1404707914	1980	1980	1980	1980	0
249	20240329	153800	1404707914	1980	1980	1980	1980	0
250	20240329	153700	1404707914	1980	1980	1980	1980	0
251	20240329	153600	1404707914	1980	1980	1980	1980	0
252	20240329	153500	1404707914	1980	1980	1980	1980	0
253	20240329	153400	1404707914	1980	1980	1980	1980	0
254	20240329	153300	1404707914	1980	1980	1980	1980	0
255	20240329	153200	1404707914	1980	1980	1980	1980	0
256	20240329	153100	1404707914	1980	1980	1980	1980	0
257	20240329	153000	1404707914	1980	1980	1980	1980	5016
258	20240329	152900	1394776234	1970	1970	1970	1970	0
259	20240329	152800	1394776234	1970	1970	1970	1970	0
260	20240329	152700	1394776234	1970	1970	1970	1970	0
261	20240329	152600	1394776234	1970	1970	1970	1970	0
262	20240329	152500	1394776234	1970	1970	1970	1970	0
263	20240329	152400	1394776234	1970	1970	1970	1970	0
264	20240329	152300	1394776234	1970	1970	1970	1970	0
265	20240329	152200	1394776234	1970	1970	1970	1970	0
266	20240329	152100	1394776234	1970	1970	1970	1970	0
267	20240329	152000	1394776234	1970	1970	1970	1970	0
268	20240329	151900	1394776234	1970	1963	1972	1963	640
269	20240329	151800	1393519394	1963	1969	1972	1963	4642
270	20240329	151700	1384373813	1969	1969	1970	1969	2751
271	20240329	151600	1378955191	1969	1963	1969	1963	166
272	20240329	151500	1378628427	1962	1969	1969	1962	305
273	20240329	151400	1378029977	1969	1970	1970	1969	252
274	20240329	151300	1377533584	1970	1967	1970	1967	184
275	20240329	151200	1377171247	1967	1963	1970	1963	2300
276	20240329	151100	1372647471	1962	1962	1962	1961	313
277	20240329	151000	1372033567	1963	1964	1968	1963	2408
278	20240329	150900	1367303785	1964	1966	1966	1964	127
279	20240329	150800	1367054140	1966	1967	1968	1965	326
280	20240329	150700	1366412930	1968	1970	1970	1968	100
281	20240329	150600	1366216081	1970	1971	1971	1970	10
282	20240329	150500	1366196375	1971	1972	1972	1971	1875
283	20240329	150400	1362500729	1966	1966	1966	1966	0
284	20240329	150300	1362500729	1966	1971	1971	1954	1501
285	20240329	150200	1359548909	1971	1971	1975	1971	719
286	20240329	150100	1358131736	1975	1975	1975	1969	389
287	20240329	150000	1357364061	1976	1977	1977	1969	581
288	20240329	145900	1356220025	1977	1968	1977	1967	1843
289	20240329	145800	1352588709	1968	1973	1973	1968	1210
290	20240329	145700	1350203760	1977	1975	1977	1974	672
291	20240329	145600	1348876425	1978	1978	1978	1978	0
292	20240329	145500	1348876425	1978	1978	1978	1978	0
293	20240329	145400	1348876425	1978	1973	1978	1973	1190
294	20240329	145300	1346523770	1973	1979	1979	1973	421
295	20240329	145200	1345692492	1979	1979	1979	1978	123
296	20240329	145100	1345449078	1980	1980	1980	1980	30
297	20240329	145000	1345389678	1980	1971	1980	1971	540
298	20240329	144900	1344323151	1972	1960	1972	1959	13818
299	20240329	144800	1317230641	1959	1960	1960	1959	3259
300	20240329	144700	1310846256	1959	1959	1959	1959	595
301	20240329	144600	1309680651	1959	1957	1959	1957	1235
302	20240329	144500	1307261486	1958	1955	1958	1955	4835
303	20240329	144400	1297805665	1955	1955	1955	1955	102
304	20240329	144300	1297606255	1955	1955	1955	1955	0
305	20240329	144200	1297606255	1955	1955	1955	1955	500
306	20240329	144100	1296628755	1955	1955	1955	1955	4
307	20240329	144000	1296620935	1958	1954	1958	1953	1470
308	20240329	143900	1293747836	1954	1954	1954	1954	14
309	20240329	143800	1293720480	1950	1950	1950	1950	0
310	20240329	143700	1293720480	1950	1950	1950	1950	0
311	20240329	143600	1293720480	1950	1954	1954	1950	2000
312	20240329	143500	1289819732	1955	1955	1955	1955	920
313	20240329	143400	1288021132	1955	1955	1955	1955	3
314	20240329	143300	1288015267	1955	1955	1955	1955	0
315	20240329	143200	1288015267	1955	1954	1955	1954	370
316	20240329	143100	1287291987	1954	1954	1954	1954	1200
317	20240329	143000	1284947187	1954	1954	1954	1954	0
318	20240329	142900	1284947187	1954	1954	1955	1954	206
319	20240329	142800	1284544484	1954	1952	1954	1951	1409
320	20240329	142700	1281795036	1952	1952	1952	1952	322
321	20240329	142600	1281166492	1952	1952	1952	1952	25
322	20240329	142500	1281117692	1950	1950	1950	1950	0
323	20240329	142400	1281117692	1950	1950	1950	1950	0
324	20240329	142300	1281117692	1950	1950	1950	1950	0
325	20240329	142200	1281117692	1950	1955	1955	1950	137
326	20240329	142100	1280850357	1955	1955	1955	1955	306
327	20240329	142000	1280252127	1949	1949	1949	1949	0
328	20240329	141900	1280252127	1949	1949	1949	1949	0
329	20240329	141800	1280252127	1949	1949	1949	1949	555
330	20240329	141700	1279170432	1949	1951	1951	1949	803
331	20240329	141600	1277605032	1951	1955	1955	1951	296
332	20240329	141500	1277026943	1955	1955	1955	1954	139
333	20240329	141400	1276755239	1955	1955	1955	1955	156
334	20240329	141300	1276450259	1955	1955	1955	1955	116
335	20240329	141200	1276223479	1955	1955	1955	1955	424
336	20240329	141100	1275394559	1955	1955	1955	1955	94
337	20240329	141000	1275210789	1955	1953	1955	1953	57
338	20240329	140900	1275099374	1953	1953	1953	1953	46
339	20240329	140800	1275009536	1953	1949	1953	1949	99
340	20240329	140700	1274816229	1948	1948	1948	1948	189
341	20240329	140600	1274448057	1948	1948	1948	1948	0
342	20240329	140500	1274448057	1948	1948	1948	1948	0
343	20240329	140400	1274448057	1948	1948	1948	1948	0
344	20240329	140300	1274448057	1948	1951	1951	1948	30
345	20240329	140200	1274389610	1948	1948	1948	1948	1
346	20240329	140100	1274387662	1947	1947	1947	1947	0
347	20240329	140000	1274387662	1947	1947	1947	1947	77
348	20240329	135900	1274237743	1946	1953	1953	1946	85
349	20240329	135800	1274071948	1953	1945	1953	1945	540
350	20240329	135700	1273017648	1945	1945	1945	1945	0
351	20240329	135600	1273017648	1945	1945	1945	1945	2
352	20240329	135500	1273013758	1945	1945	1945	1945	5010
353	20240329	135400	1263269308	1945	1946	1946	1945	5
354	20240329	135300	1263259579	1946	1946	1946	1946	281
355	20240329	135200	1262712753	1944	1944	1944	1944	364
356	20240329	135100	1262005137	1944	1952	1952	1944	6870
357	20240329	135000	1248636529	1952	1952	1952	1952	10
358	20240329	134900	1248617009	1946	1946	1946	1946	0
359	20240329	134800	1248617009	1946	1953	1953	1946	8056
360	20240329	134700	1232911054	1953	1953	1953	1953	30
361	20240329	134600	1232852464	1953	1955	1955	1953	26
362	20240329	134500	1232801678	1955	1955	1955	1955	4
363	20240329	134400	1232793858	1955	1955	1955	1955	5
364	20240329	134300	1232784083	1955	1955	1955	1955	4
365	20240329	134200	1232776263	1955	1955	1955	1955	4
366	20240329	134100	1232768443	1955	1955	1955	1955	504
367	20240329	134000	1231783123	1955	1955	1955	1955	5
368	20240329	133900	1231773348	1955	1955	1955	1955	4
369	20240329	133800	1231765528	1955	1954	1955	1954	17
370	20240329	133700	1231732296	1955	1955	1955	1955	7
371	20240329	133600	1231718611	1955	1954	1955	1954	59
372	20240329	133500	1231603268	1954	1954	1954	1954	4
373	20240329	133400	1231595452	1955	1955	1955	1955	1
374	20240329	133300	1231593497	1951	1951	1951	1951	0
375	20240329	133200	1231593497	1951	1951	1951	1951	931
376	20240329	133100	1229777116	1951	1951	1951	1951	1
377	20240329	133000	1229775165	1950	1951	1951	1950	268
378	20240329	132900	1229252555	1950	1950	1950	1950	500
379	20240329	132800	1228277555	1950	1950	1950	1950	143
380	20240329	132700	1227998705	1950	1951	1951	1950	273
381	20240329	132600	1227466354	1950	1950	1950	1950	0
382	20240329	132500	1227466354	1950	1950	1950	1950	447
383	20240329	132400	1226594704	1951	1954	1954	1951	5432
384	20240329	132300	1215996198	1953	1953	1953	1953	622
385	20240329	132200	1214781432	1953	1953	1953	1953	125
386	20240329	132100	1214537307	1955	1955	1955	1955	43
387	20240329	132000	1214453242	1955	1955	1955	1955	206
388	20240329	131900	1214050512	1955	1955	1955	1955	57
389	20240329	131800	1213939077	1953	1953	1953	1953	1
390	20240329	131700	1213937124	1955	1955	1955	1955	0
391	20240329	131600	1213937124	1955	1955	1955	1955	100
392	20240329	131500	1213741624	1953	1953	1953	1953	0
393	20240329	131400	1213741624	1953	1953	1953	1953	0
394	20240329	131300	1213741624	1953	1953	1953	1953	97
395	20240329	131200	1213552183	1953	1953	1953	1953	616
396	20240329	131100	1212349135	1953	1953	1953	1953	0
397	20240329	131000	1212349135	1953	1953	1953	1953	6
398	20240329	130900	1212337417	1953	1953	1953	1953	131
399	20240329	130800	1212081574	1952	1952	1952	1952	0
400	20240329	130700	1212081574	1952	1952	1952	1952	0
401	20240329	130600	1212081574	1952	1952	1952	1952	103
402	20240329	130500	1211880518	1958	1958	1958	1958	61
403	20240329	130400	1211761080	1958	1958	1958	1958	0
404	20240329	130300	1211761080	1958	1958	1958	1958	1
405	20240329	130200	1211759122	1951	1951	1951	1951	164
406	20240329	130100	1211439158	1952	1952	1952	1952	200
407	20240329	130000	1211048758	1951	1951	1951	1951	257
408	20240329	125900	1210547351	1951	1951	1951	1951	310
409	20240329	125800	1209942541	1951	1958	1958	1951	2
410	20240329	125700	1209938632	1951	1951	1951	1951	0
411	20240329	125600	1209938632	1951	1951	1951	1951	66
412	20240329	125500	1209809866	1950	1950	1950	1950	282
413	20240329	125400	1209259966	1950	1950	1950	1950	769
414	20240329	125300	1207760416	1950	1950	1950	1950	12
415	20240329	125200	1207737016	1949	1949	1949	1949	0
416	20240329	125100	1207737016	1949	1949	1949	1949	0
417	20240329	125000	1207737016	1949	1949	1949	1949	0
418	20240329	124900	1207737016	1949	1955	1955	1949	2050
419	20240329	124800	1203740798	1955	1955	1955	1955	50
420	20240329	124700	1203643048	1958	1958	1958	1958	0
421	20240329	124600	1203643048	1958	1958	1958	1958	0
422	20240329	124500	1203643048	1958	1958	1958	1958	30
423	20240329	124400	1203584308	1958	1958	1958	1958	0
424	20240329	124300	1203584308	1958	1958	1958	1958	0
425	20240329	124200	1203584308	1958	1958	1958	1958	50
426	20240329	124100	1203486408	1958	1958	1958	1958	2
427	20240329	124000	1203482492	1949	1950	1950	1949	1532
428	20240329	123900	1200496128	1950	1950	1950	1950	0
429	20240329	123800	1200496128	1950	1950	1950	1950	0
430	20240329	123700	1200496128	1950	1950	1950	1950	8
431	20240329	123600	1200480528	1950	1951	1951	1950	42
432	20240329	123500	1200398623	1949	1949	1949	1949	0
433	20240329	123400	1200398623	1949	1949	1949	1949	114
434	20240329	123300	1200176437	1949	1949	1949	1949	100
435	20240329	123200	1199981537	1949	1949	1949	1949	0
436	20240329	123100	1199981537	1949	1949	1949	1949	100
437	20240329	123000	1199786637	1960	1960	1960	1947	306
438	20240329	122900	1199188270	1960	1958	1960	1958	900
439	20240329	122800	1197424686	1945	1959	1959	1945	352
440	20240329	122700	1196739204	1959	1955	1959	1955	216
441	20240329	122600	1196316190	1955	1956	1956	1947	1281
442	20240329	122500	1193810566	1956	1956	1956	1956	1012
443	20240329	122400	1191831094	1945	1945	1945	1945	0
444	20240329	122300	1191831094	1945	1945	1945	1945	0
445	20240329	122200	1191831094	1945	1945	1946	1945	423
446	20240329	122100	1191008309	1957	1954	1957	1954	389
447	20240329	122000	1190248200	1954	1950	1954	1950	3803
448	20240329	121900	1182826138	1950	1949	1950	1949	359
449	20240329	121800	1182126445	1950	1940	1950	1940	2000
450	20240329	121700	1178235276	1940	1940	1940	1940	56
451	20240329	121600	1178126636	1940	1940	1940	1940	282
452	20240329	121500	1177579556	1940	1940	1940	1940	100
453	20240329	121400	1177385556	1940	1940	1940	1940	0
454	20240329	121300	1177385556	1940	1940	1940	1940	100
455	20240329	121200	1177191556	1941	1941	1941	1941	1
456	20240329	121100	1177189615	1941	1935	1941	1934	28
457	20240329	121000	1177135297	1937	1937	1937	1937	0
458	20240329	120900	1177135297	1937	1937	1937	1937	295
459	20240329	120800	1176563882	1937	1937	1937	1937	20
460	20240329	120700	1176525142	1937	1937	1937	1937	0
461	20240329	120600	1176525142	1937	1936	1937	1934	1639
462	20240329	120500	1173354699	1937	1939	1939	1937	1881
463	20240329	120400	1169710445	1938	1942	1942	1938	390
464	20240329	120300	1168953077	1942	1939	1942	1939	1220
465	20240329	120200	1166586312	1939	1939	1939	1939	351
466	20240329	120100	1165905723	1939	1939	1939	1939	2
467	20240329	120000	1165901845	1939	1939	1939	1939	121
468	20240329	115900	1165667226	1939	1939	1939	1939	0
469	20240329	115800	1165667226	1939	1938	1939	1938	104
470	20240329	115700	1165465671	1938	1938	1938	1938	21
471	20240329	115600	1165424973	1938	1938	1938	1938	116
472	20240329	115500	1165200165	1937	1937	1937	1937	2
473	20240329	115400	1165196291	1938	1938	1938	1938	99
474	20240329	115300	1165004429	1938	1938	1938	1937	510
475	20240329	115200	1164016057	1938	1938	1938	1938	0
476	20240329	115100	1164016057	1938	1938	1938	1938	6
477	20240329	115000	1164004429	1937	1937	1937	1937	174
478	20240329	114900	1163667391	1936	1936	1936	1936	0
479	20240329	114800	1163667391	1936	1936	1936	1936	5
480	20240329	114700	1163657711	1936	1936	1936	1936	5
481	20240329	114600	1163648031	1936	1936	1936	1936	0
482	20240329	114500	1163648031	1936	1936	1936	1936	0
483	20240329	114400	1163648031	1936	1936	1936	1936	1
484	20240329	114300	1163646095	1933	1933	1933	1933	1
485	20240329	114200	1163644162	1932	1935	1935	1932	165
486	20240329	114100	1163325379	1933	1933	1933	1933	50
487	20240329	114000	1163228729	1932	1932	1932	1932	1995
488	20240329	113900	1159374389	1935	1935	1935	1935	251
489	20240329	113800	1158888704	1935	1935	1935	1935	254
490	20240329	113700	1158397214	1935	1936	1936	1935	1517
491	20240329	113600	1155461719	1938	1938	1938	1938	5
492	20240329	113500	1155452029	1938	1938	1938	1938	180
493	20240329	113400	1155103189	1938	1938	1938	1938	109
494	20240329	113300	1154891947	1938	1939	1939	1938	141
495	20240329	113200	1154618648	1939	1938	1939	1938	29
496	20240329	113100	1154562418	1938	1938	1938	1938	0
497	20240329	113000	1154562418	1938	1938	1938	1938	331
498	20240329	112900	1153920940	1938	1938	1938	1938	100
499	20240329	112800	1153727140	1938	1938	1938	1938	100
500	20240329	112700	1153533340	1938	1938	1938	1938	300
501	20240329	112600	1152951940	1935	1935	1935	1935	0
502	20240329	112500	1152951940	1935	1935	1935	1935	0
503	20240329	112400	1152951940	1935	1935	1935	1935	0
504	20240329	112300	1152951940	1935	1935	1935	1935	1
505	20240329	112200	1152950005	1935	1935	1935	1935	34
506	20240329	112100	1152884215	1935	1934	1935	1934	4383
507	20240329	112000	1144404781	1931	1934	1934	1931	5514
508	20240329	111900	1133747238	1934	1935	1935	1934	20
509	20240329	111800	1133708557	1938	1938	1938	1938	5
510	20240329	111700	1133698867	1934	1934	1934	1934	15
511	20240329	111600	1133669857	1934	1934	1934	1934	25
512	20240329	111500	1133621507	1933	1933	1933	1933	10
513	20240329	111400	1133602177	1934	1934	1934	1934	0
514	20240329	111300	1133602177	1934	1934	1934	1934	0
515	20240329	111200	1133602177	1934	1934	1934	1934	40
516	20240329	111100	1133524817	1933	1933	1933	1933	0
517	20240329	111000	1133524817	1933	1935	1935	1933	1977
518	20240329	110900	1129701674	1935	1935	1935	1935	0
519	20240329	110800	1129701674	1935	1936	1936	1935	1524
520	20240329	110700	1126752634	1935	1935	1935	1935	0
521	20240329	110600	1126752634	1935	1935	1935	1935	2
522	20240329	110500	1126748764	1935	1935	1935	1935	30
523	20240329	110400	1126690714	1935	1935	1935	1935	1262
524	20240329	110300	1124248744	1935	1935	1935	1935	1418
525	20240329	110200	1121504914	1935	1935	1935	1935	19
526	20240329	110100	1121468149	1941	1941	1941	1941	11
527	20240329	110000	1121446798	1941	1941	1941	1941	12
528	20240329	105900	1121423506	1941	1941	1941	1941	14
529	20240329	105800	1121396332	1941	1941	1941	1941	500
530	20240329	105700	1120425832	1942	1941	1942	1941	104
531	20240329	105600	1120223894	1934	1934	1934	1934	3
532	20240329	105500	1120218092	1933	1933	1933	1933	28
533	20240329	105400	1120163968	1932	1932	1932	1932	0
534	20240329	105300	1120163968	1932	1932	1932	1932	0
535	20240329	105200	1120163968	1932	1932	1932	1932	0
536	20240329	105100	1120163968	1932	1932	1932	1932	10
537	20240329	105000	1120144648	1932	1932	1932	1932	608
538	20240329	104900	1118969992	1932	1932	1932	1932	100
539	20240329	104800	1118776792	1932	1933	1933	1932	1012
540	20240329	104700	1116821465	1933	1935	1935	1933	713
541	20240329	104600	1115442644	1935	1935	1935	1935	0
542	20240329	104500	1115442644	1935	1935	1935	1935	0
543	20240329	104400	1115442644	1935	1935	1935	1935	243
544	20240329	104300	1114972439	1944	1944	1944	1944	2
545	20240329	104200	1114968551	1942	1942	1942	1942	0
546	20240329	104100	1114968551	1942	1942	1942	1942	50
547	20240329	104000	1114871451	1942	1941	1942	1931	56
548	20240329	103900	1114762745	1941	1931	1941	1931	283
549	20240329	103800	1114216042	1930	1930	1930	1930	0
550	20240329	103700	1114216042	1930	1930	1931	1930	186
551	20240329	103600	1113857043	1930	1931	1931	1928	1012
552	20240329	103500	1111904809	1929	1929	1929	1929	378
553	20240329	103400	1111175647	1929	1945	1945	1929	470
554	20240329	103300	1110261744	1945	1945	1945	1945	227
555	20240329	103200	1109820229	1947	1945	1947	1945	381
556	20240329	103100	1109078440	1928	1948	1948	1928	4
557	20240329	103000	1109070708	1945	1924	1945	1924	847
558	20240329	102900	1107428576	1943	1923	1943	1923	30
559	20240329	102800	1107370857	1923	1959	1959	1920	18726
560	20240329	102700	1071210888	1959	1950	1959	1950	4979
561	20240329	102600	1061497733	1950	1952	1952	1950	1970
562	20240329	102500	1057655805	1959	1959	1959	1950	3977
563	20240329	102400	1049895981	1959	1953	1959	1952	91
564	20240329	102300	1049718332	1960	1960	1960	1960	1
565	20240329	102200	1049716372	1960	1964	1964	1960	1283
566	20240329	102100	1047197112	1964	1964	1964	1964	38
567	20240329	102000	1047122480	1964	1960	1964	1960	33
568	20240329	101900	1047057696	1964	1960	1964	1960	322
569	20240329	101800	1046426572	1960	1951	1960	1951	165
570	20240329	101700	1046104621	1951	1951	1953	1951	2873
571	20240329	101600	1040496998	1951	1960	1960	1951	4312
572	20240329	101500	1032075677	1956	1961	1961	1955	7744
573	20240329	101400	1016914935	1961	1961	1961	1961	310
574	20240329	101300	1016307025	1963	1963	1963	1963	162
575	20240329	101200	1015989019	1967	1967	1967	1961	570
576	20240329	101100	1014869270	1967	1963	1967	1961	1133
577	20240329	101000	1012645469	1960	1956	1963	1956	368
578	20240329	100900	1011925538	1963	1956	1963	1956	4627
579	20240329	100800	1002872413	1956	1962	1963	1956	406
580	20240329	100700	1002077234	1956	1960	1960	1956	14936
581	20240329	100600	972831911	1959	1969	1969	1959	5951
582	20240329	100500	961152226	1969	1970	1970	1969	702
583	20240329	100400	959769778	1968	1980	1980	1968	394
584	20240329	100300	958989976	1968	1980	1984	1967	351
585	20240329	100200	958295223	1980	1980	1980	1965	522
586	20240329	100100	957263163	1981	1961	1984	1960	3879
587	20240329	100000	949633599	1959	1997	1997	1959	14756
588	20240329	095900	920332168	1997	1999	1999	1996	1881
589	20240329	095800	916574609	1999	1999	2005	1999	1406
590	20240329	095700	913763879	1999	2010	2010	1999	7679
591	20240329	095600	898373649	2010	2010	2015	2010	6273
592	20240329	095500	885764599	2010	2020	2020	2010	2830
593	20240329	095400	880074024	2020	2015	2020	2015	6701
594	20240329	095300	866543344	2025	2025	2030	2020	6770
595	20240329	095200	852850009	2020	2015	2020	2000	10983
596	20240329	095100	830756399	2010	2020	2020	2000	2638
597	20240329	095000	825460719	2000	1999	2015	1999	9544
598	20240329	094900	806281370	2000	2010	2020	1999	10816
599	20240329	094800	784541674	2010	2030	2035	2010	17103
600	20240329	094700	749924969	2030	2005	2035	1997	27365
601	20240329	094600	694609425	2005	1989	2010	1987	24436
602	20240329	094500	645895390	1985	1983	1988	1981	8321
603	20240329	094400	629371745	1984	1980	1990	1980	15630
604	20240329	094300	598339057	1980	1966	1989	1956	62293
605	20240329	094200	475078361	1966	1946	1966	1946	20321
606	20240329	094100	435437153	1946	1933	1946	1933	1863
607	20240329	094000	431822400	1933	1934	1934	1933	2002
608	20240329	093900	427952303	1933	1933	1933	1933	1
609	20240329	093800	427950370	1946	1946	1946	1932	1702
610	20240329	093700	424644544	1946	1946	1946	1946	3
611	20240329	093600	424638706	1932	1946	1947	1932	3592
612	20240329	093500	417652524	1948	1947	1950	1925	7754
613	20240329	093400	402617248	1947	1932	1948	1932	4291
614	20240329	093300	394305504	1932	1920	1933	1920	3174
615	20240329	093200	388207309	1910	1909	1915	1909	357
616	20240329	093100	387525173	1909	1913	1915	1909	6384
617	20240329	093000	375322104	1915	1920	1922	1915	12330
618	20240329	092900	351671869	1925	1926	1926	1920	8857
619	20240329	092800	334643943	1933	1921	1933	1921	3337
620	20240329	092700	328227468	1921	1938	1938	1921	947
621	20240329	092600	326404442	1939	1929	1939	1927	1182
622	20240329	092500	324124728	1955	1953	1958	1911	17297
623	20240329	092400	290613587	1958	1952	1959	1952	284
624	20240329	092300	290057496	1950	1968	1975	1950	20313
625	20240329	092200	250059309	1966	1962	1968	1962	11482
626	20240329	092100	227492216	1962	1955	1962	1938	17603
627	20240329	092000	193132121	1955	1960	1962	1951	6552
628	20240329	091900	180307339	1960	1954	1960	1954	3609
629	20240329	091800	173240346	1953	1942	1960	1942	9443
630	20240329	091700	154846352	1942	1938	1942	1938	1755
631	20240329	091600	151441802	1938	1933	1938	1922	8567
632	20240329	091500	134863707	1920	1919	1933	1919	5617
633	20240329	091400	124029854	1932	1931	1932	1931	1025
634	20240329	091300	122050107	1931	1930	1932	1918	4014
635	20240329	091200	114303094	1921	1915	1930	1915	4376
636	20240329	091100	105907860	1913	1913	1913	1912	2167
637	20240329	091000	101762552	1913	1917	1917	1913	1284
638	20240329	090900	99305524	1917	1921	1921	1917	98
639	20240329	090800	99117270	1921	1924	1924	1921	5556
640	20240329	090700	88440396	1930	1930	1930	1930	2774
641	20240329	090600	83086576	1930	1923	1930	1923	3971
642	20240329	090500	75447177	1921	1909	1921	1909	5859
643	20240329	090400	64224816	1910	1913	1913	1910	2872
644	20240329	090300	58739284	1910	1913	1913	1910	8679
645	20240329	090200	42148866	1921	1915	1921	1913	1960
646	20240329	090100	38385992	1915	1913	1915	1913	1507
647	20240329	090000	35503077	1912	1933	1938	1912	18366