KissMeData/014190/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	185900	800828444	1944	1944	1944	1944	5059
3	20240319	185800	800828444	1944	1944	1944	1944	0
4	20240319	185700	800828444	1944	1944	1944	1944	0
5	20240319	185600	800828444	1944	1944	1944	1944	0
6	20240319	185500	800828444	1944	1944	1944	1944	0
7	20240319	185400	800828444	1944	1944	1944	1944	0
8	20240319	185300	800828444	1944	1944	1944	1944	0
9	20240319	185200	800828444	1944	1944	1944	1944	0
10	20240319	185100	800828444	1944	1944	1944	1944	0
11	20240319	185000	800828444	1944	1944	1944	1944	0
12	20240319	184900	800828444	1944	1944	1944	1944	0
13	20240319	184800	800828444	1944	1944	1944	1944	0
14	20240319	184700	800828444	1944	1944	1944	1944	0
15	20240319	184600	800828444	1944	1944	1944	1944	0
16	20240319	184500	800828444	1944	1944	1944	1944	0
17	20240319	184400	800828444	1944	1944	1944	1944	0
18	20240319	184300	800828444	1944	1944	1944	1944	0
19	20240319	184200	800828444	1944	1944	1944	1944	0
20	20240319	184100	800828444	1944	1944	1944	1944	0
21	20240319	184000	800828444	1944	1944	1944	1944	0
22	20240319	183900	800828444	1944	1944	1944	1944	0
23	20240319	183800	800828444	1944	1944	1944	1944	0
24	20240319	183700	800828444	1944	1944	1944	1944	0
25	20240319	183600	800828444	1944	1944	1944	1944	0
26	20240319	183500	800828444	1944	1944	1944	1944	0
27	20240319	183400	800828444	1944	1944	1944	1944	0
28	20240319	183300	800828444	1944	1944	1944	1944	0
29	20240319	183200	800828444	1944	1944	1944	1944	0
30	20240319	183100	800828444	1944	1944	1944	1944	0
31	20240319	183000	800828444	1944	1944	1944	1944	0
32	20240319	182900	800828444	1944	1944	1944	1944	5059
33	20240319	182800	800828444	1944	1944	1944	1944	0
34	20240319	182700	800828444	1944	1944	1944	1944	0
35	20240319	182600	800828444	1944	1944	1944	1944	0
36	20240319	182500	800828444	1944	1944	1944	1944	0
37	20240319	182400	800828444	1944	1944	1944	1944	0
38	20240319	182300	800828444	1944	1944	1944	1944	0
39	20240319	182200	800828444	1944	1944	1944	1944	0
40	20240319	182100	800828444	1944	1944	1944	1944	0
41	20240319	182000	800828444	1944	1944	1944	1944	0
42	20240319	181900	800828444	1944	1944	1944	1944	0
43	20240319	181800	800828444	1944	1944	1944	1944	0
44	20240319	181700	800828444	1944	1944	1944	1944	0
45	20240319	181600	800828444	1944	1944	1944	1944	0
46	20240319	181500	800828444	1944	1944	1944	1944	0
47	20240319	181400	800828444	1944	1944	1944	1944	0
48	20240319	181300	800828444	1944	1944	1944	1944	0
49	20240319	181200	800828444	1944	1944	1944	1944	0
50	20240319	181100	800828444	1944	1944	1944	1944	0
51	20240319	181000	800828444	1944	1944	1944	1944	0
52	20240319	180900	800828444	1944	1944	1944	1944	0
53	20240319	180800	800828444	1944	1944	1944	1944	0
54	20240319	180700	800828444	1944	1944	1944	1944	0
55	20240319	180600	800828444	1944	1944	1944	1944	0
56	20240319	180500	800828444	1944	1944	1944	1944	0
57	20240319	180400	800828444	1944	1944	1944	1944	0
58	20240319	180300	800828444	1944	1944	1944	1944	0
59	20240319	180200	800828444	1944	1944	1944	1944	0
60	20240319	180100	800828444	1944	1944	1944	1944	0
61	20240319	180000	800828444	1944	1944	1944	1944	0
62	20240319	175900	800828444	1944	1944	1944	1944	5059
63	20240319	175800	800828444	1944	1944	1944	1944	0
64	20240319	175700	800828444	1944	1944	1944	1944	0
65	20240319	175600	800828444	1944	1944	1944	1944	0
66	20240319	175500	800828444	1944	1944	1944	1944	0
67	20240319	175400	800828444	1944	1944	1944	1944	0
68	20240319	175300	800828444	1944	1944	1944	1944	0
69	20240319	175200	800828444	1944	1944	1944	1944	0
70	20240319	175100	800828444	1944	1944	1944	1944	0
71	20240319	175000	800828444	1944	1944	1944	1944	0
72	20240319	174900	800828444	1944	1944	1944	1944	0
73	20240319	174800	800828444	1944	1944	1944	1944	0
74	20240319	174700	800828444	1944	1944	1944	1944	0
75	20240319	174600	800828444	1944	1944	1944	1944	0
76	20240319	174500	800828444	1944	1944	1944	1944	0
77	20240319	174400	800828444	1944	1944	1944	1944	0
78	20240319	174300	800828444	1944	1944	1944	1944	0
79	20240319	174200	800828444	1944	1944	1944	1944	0
80	20240319	174100	800828444	1944	1944	1944	1944	0
81	20240319	174000	800828444	1944	1944	1944	1944	0
82	20240319	173900	800828444	1944	1944	1944	1944	0
83	20240319	173800	800828444	1944	1944	1944	1944	0
84	20240319	173700	800828444	1944	1944	1944	1944	0
85	20240319	173600	800828444	1944	1944	1944	1944	0
86	20240319	173500	800828444	1944	1944	1944	1944	0
87	20240319	173400	800828444	1944	1944	1944	1944	0
88	20240319	173300	800828444	1944	1944	1944	1944	0
89	20240319	173200	800828444	1944	1944	1944	1944	0
90	20240319	173100	800828444	1944	1944	1944	1944	0
91	20240319	173000	800828444	1944	1944	1944	1944	0
92	20240319	172900	800828444	1944	1944	1944	1944	5059
93	20240319	172800	800828444	1944	1944	1944	1944	0
94	20240319	172700	800828444	1944	1944	1944	1944	0
95	20240319	172600	800828444	1944	1944	1944	1944	0
96	20240319	172500	800828444	1944	1944	1944	1944	0
97	20240319	172400	800828444	1944	1944	1944	1944	0
98	20240319	172300	800828444	1944	1944	1944	1944	0
99	20240319	172200	800828444	1944	1944	1944	1944	0
100	20240319	172100	800828444	1944	1944	1944	1944	0
101	20240319	172000	800828444	1944	1944	1944	1944	0
102	20240319	171900	800828444	1944	1944	1944	1944	0
103	20240319	171800	800828444	1944	1944	1944	1944	0
104	20240319	171700	800828444	1944	1944	1944	1944	0
105	20240319	171600	800828444	1944	1944	1944	1944	0
106	20240319	171500	800828444	1944	1944	1944	1944	0
107	20240319	171400	800828444	1944	1944	1944	1944	0
108	20240319	171300	800828444	1944	1944	1944	1944	0
109	20240319	171200	800828444	1944	1944	1944	1944	0
110	20240319	171100	800828444	1944	1944	1944	1944	0
111	20240319	171000	800828444	1944	1944	1944	1944	0
112	20240319	170900	800828444	1944	1944	1944	1944	0
113	20240319	170800	800828444	1944	1944	1944	1944	0
114	20240319	170700	800828444	1944	1944	1944	1944	0
115	20240319	170600	800828444	1944	1944	1944	1944	0
116	20240319	170500	800828444	1944	1944	1944	1944	0
117	20240319	170400	800828444	1944	1944	1944	1944	0
118	20240319	170300	800828444	1944	1944	1944	1944	0
119	20240319	170200	800828444	1944	1944	1944	1944	0
120	20240319	170100	800828444	1944	1944	1944	1944	0
121	20240319	170000	800828444	1944	1944	1944	1944	0
122	20240319	165900	800828444	1944	1944	1944	1944	5059
123	20240319	165800	800828444	1944	1944	1944	1944	0
124	20240319	165700	800828444	1944	1944	1944	1944	0
125	20240319	165600	800828444	1944	1944	1944	1944	0
126	20240319	165500	800828444	1944	1944	1944	1944	0
127	20240319	165400	800828444	1944	1944	1944	1944	0
128	20240319	165300	800828444	1944	1944	1944	1944	0
129	20240319	165200	800828444	1944	1944	1944	1944	0
130	20240319	165100	800828444	1944	1944	1944	1944	0
131	20240319	165000	800828444	1944	1944	1944	1944	0
132	20240319	164900	800828444	1944	1944	1944	1944	0
133	20240319	164800	800828444	1944	1944	1944	1944	0
134	20240319	164700	800828444	1944	1944	1944	1944	0
135	20240319	164600	800828444	1944	1944	1944	1944	0
136	20240319	164500	800828444	1944	1944	1944	1944	0
137	20240319	164400	800828444	1944	1944	1944	1944	0
138	20240319	164300	800828444	1944	1944	1944	1944	0
139	20240319	164200	800828444	1944	1944	1944	1944	0
140	20240319	164100	800828444	1944	1944	1944	1944	0
141	20240319	164000	800828444	1944	1944	1944	1944	0
142	20240319	163900	800828444	1944	1944	1944	1944	0
143	20240319	163800	800828444	1944	1944	1944	1944	0
144	20240319	163700	800828444	1944	1944	1944	1944	0
145	20240319	163600	800828444	1944	1944	1944	1944	0
146	20240319	163500	800828444	1944	1944	1944	1944	0
147	20240319	163400	800828444	1944	1944	1944	1944	0
148	20240319	163300	800828444	1944	1944	1944	1944	0
149	20240319	163200	800828444	1944	1944	1944	1944	0
150	20240319	163100	800828444	1944	1944	1944	1944	0
151	20240319	163000	800828444	1944	1944	1944	1944	0
152	20240319	162900	800828444	1944	1944	1944	1944	5059
153	20240319	162800	800828444	1944	1944	1944	1944	0
154	20240319	162700	800828444	1944	1944	1944	1944	0
155	20240319	162600	800828444	1944	1944	1944	1944	0
156	20240319	162500	800828444	1944	1944	1944	1944	0
157	20240319	162400	800828444	1944	1944	1944	1944	0
158	20240319	162300	800828444	1944	1944	1944	1944	0
159	20240319	162200	800828444	1944	1944	1944	1944	0
160	20240319	162100	800828444	1944	1944	1944	1944	0
161	20240319	162000	800828444	1944	1944	1944	1944	0
162	20240319	161900	800828444	1944	1944	1944	1944	0
163	20240319	161800	800828444	1944	1944	1944	1944	0
164	20240319	161700	800828444	1944	1944	1944	1944	0
165	20240319	161600	800828444	1944	1944	1944	1944	0
166	20240319	161500	800828444	1944	1944	1944	1944	0
167	20240319	161400	800828444	1944	1944	1944	1944	0
168	20240319	161300	800828444	1944	1944	1944	1944	0
169	20240319	161200	800828444	1944	1944	1944	1944	0
170	20240319	161100	800828444	1944	1944	1944	1944	0
171	20240319	161000	800828444	1944	1944	1944	1944	0
172	20240319	160900	800828444	1944	1944	1944	1944	0
173	20240319	160800	800828444	1944	1944	1944	1944	0
174	20240319	160700	800828444	1944	1944	1944	1944	0
175	20240319	160600	800828444	1944	1944	1944	1944	0
176	20240319	160500	800828444	1944	1944	1944	1944	0
177	20240319	160400	800828444	1944	1944	1944	1944	0
178	20240319	160300	800828444	1944	1944	1944	1944	0
179	20240319	160200	800828444	1944	1944	1944	1944	0
180	20240319	160100	800828444	1944	1944	1944	1944	0
181	20240319	160000	800828444	1944	1944	1944	1944	0
182	20240319	155900	800828444	1944	1944	1944	1944	5059
183	20240319	155800	800828444	1944	1944	1944	1944	0
184	20240319	155700	800828444	1944	1944	1944	1944	0
185	20240319	155600	800828444	1944	1944	1944	1944	0
186	20240319	155500	800828444	1944	1944	1944	1944	0
187	20240319	155400	800828444	1944	1944	1944	1944	0
188	20240319	155300	800828444	1944	1944	1944	1944	0
189	20240319	155200	800828444	1944	1944	1944	1944	0
190	20240319	155100	800828444	1944	1944	1944	1944	0
191	20240319	155000	800828444	1944	1944	1944	1944	0
192	20240319	154900	800828444	1944	1944	1944	1944	0
193	20240319	154800	800828444	1944	1944	1944	1944	0
194	20240319	154700	800828444	1944	1944	1944	1944	0
195	20240319	154600	800828444	1944	1944	1944	1944	0
196	20240319	154500	800828444	1944	1944	1944	1944	0
197	20240319	154400	800828444	1944	1944	1944	1944	0
198	20240319	154300	800828444	1944	1944	1944	1944	0
199	20240319	154200	800828444	1944	1944	1944	1944	0
200	20240319	154100	800828444	1944	1944	1944	1944	0
201	20240319	154000	800828444	1944	1944	1944	1944	0
202	20240319	153900	800828444	1944	1944	1944	1944	0
203	20240319	153800	800828444	1944	1944	1944	1944	0
204	20240319	153700	800828444	1944	1944	1944	1944	0
205	20240319	153600	800828444	1944	1944	1944	1944	0
206	20240319	153500	800828444	1944	1944	1944	1944	0
207	20240319	153400	800828444	1944	1944	1944	1944	0
208	20240319	153300	800828444	1944	1944	1944	1944	0
209	20240319	153200	800828444	1944	1944	1944	1944	0
210	20240319	153100	800828444	1944	1944	1944	1944	0
211	20240319	153000	800828444	1944	1944	1944	1944	5059
212	20240319	152900	790993748	1944	1944	1944	1944	0
213	20240319	152800	790993748	1944	1944	1944	1944	0
214	20240319	152700	790993748	1944	1944	1944	1944	0
215	20240319	152600	790993748	1944	1944	1944	1944	0
216	20240319	152500	790993748	1944	1944	1944	1944	0
217	20240319	152400	790993748	1944	1944	1944	1944	0
218	20240319	152300	790993748	1944	1944	1944	1944	0
219	20240319	152200	790993748	1944	1944	1944	1944	0
220	20240319	152100	790993748	1944	1944	1944	1944	0
221	20240319	152000	790993748	1944	1944	1944	1944	0
222	20240319	151900	790993748	1944	1943	1945	1941	2858
223	20240319	151800	785443702	1943	1941	1943	1941	297
224	20240319	151700	784866935	1941	1940	1941	1940	1088
225	20240319	151600	782756085	1939	1939	1939	1939	302
226	20240319	151500	782170507	1938	1938	1938	1938	166
227	20240319	151400	781848799	1937	1937	1937	1937	1080
228	20240319	151300	779756839	1938	1938	1939	1937	5047
229	20240319	151200	769971208	1938	1938	1938	1938	0
230	20240319	151100	769971208	1938	1938	1938	1938	40
231	20240319	151000	769893688	1937	1937	1937	1937	188
232	20240319	150900	769529532	1937	1936	1937	1936	1686
233	20240319	150800	766264050	1937	1937	1937	1937	907
234	20240319	150700	764507191	1937	1937	1937	1937	1071
235	20240319	150600	762432664	1935	1935	1935	1935	127
236	20240319	150500	762186919	1938	1938	1938	1938	0
237	20240319	150400	762186919	1938	1932	1938	1932	55
238	20240319	150300	762080629	1932	1932	1932	1932	400
239	20240319	150200	761307829	1932	1938	1938	1932	3200
240	20240319	150100	755117816	1938	1938	1938	1938	113
241	20240319	150000	754898822	1937	1934	1937	1934	5656
242	20240319	145900	743953618	1934	1932	1934	1932	2184
243	20240319	145800	739731994	1932	1932	1932	1932	10
244	20240319	145700	739712674	1931	1931	1931	1931	0
245	20240319	145600	739712674	1931	1928	1931	1927	16132
246	20240319	145500	708589204	1927	1928	1928	1927	1054
247	20240319	145400	706558018	1929	1930	1930	1929	2
248	20240319	145300	706554159	1930	1930	1930	1930	0
249	20240319	145200	706554159	1930	1930	1930	1930	0
250	20240319	145100	706554159	1930	1930	1930	1930	10
251	20240319	145000	706534859	1930	1930	1930	1930	35
252	20240319	144900	706467309	1925	1925	1930	1925	4768
253	20240319	144800	697285009	1930	1930	1930	1930	100
254	20240319	144700	697092009	1930	1930	1930	1930	0
255	20240319	144600	697092009	1930	1930	1930	1930	105
256	20240319	144500	696889359	1930	1931	1931	1930	301
257	20240319	144400	696308228	1931	1931	1931	1931	1
258	20240319	144300	696306297	1933	1924	1933	1923	301
259	20240319	144200	695727272	1933	1926	1933	1925	1580
260	20240319	144100	692685692	1933	1934	1934	1933	51
261	20240319	144000	692587108	1932	1927	1934	1925	1011
262	20240319	143900	690639991	1934	1930	1935	1927	2316
263	20240319	143800	686175343	1935	1935	1935	1935	0
264	20240319	143700	686175343	1935	1935	1935	1930	52
265	20240319	143600	686074728	1935	1931	1935	1929	1101
266	20240319	143500	683950497	1935	1935	1935	1935	0
267	20240319	143400	683950497	1935	1929	1935	1929	2
268	20240319	143300	683946633	1935	1930	1935	1930	2370
269	20240319	143200	679370033	1929	1929	1929	1929	1938
270	20240319	143100	675631631	1929	1930	1930	1928	3672
271	20240319	143000	668550840	1930	1932	1932	1930	6432
272	20240319	142900	656134708	1932	1932	1932	1932	0
273	20240319	142800	656134708	1932	1932	1935	1932	1103
274	20240319	142700	654003707	1932	1932	1932	1932	1471
275	20240319	142600	651161735	1932	1933	1933	1932	1316
276	20240319	142500	648619222	1932	1934	1934	1932	1517
277	20240319	142400	645685889	1934	1934	1934	1934	597
278	20240319	142300	644531291	1934	1933	1934	1933	662
279	20240319	142200	643251233	1934	1937	1937	1934	17526
280	20240319	142100	609334026	1937	1938	1938	1937	2371
281	20240319	142000	604740106	1938	1938	1939	1938	36
282	20240319	141900	604670331	1938	1938	1938	1938	152
283	20240319	141800	604375755	1938	1939	1939	1938	1047
284	20240319	141700	602345895	1939	1939	1939	1939	237
285	20240319	141600	601886352	1939	1939	1939	1939	13
286	20240319	141500	601861145	1940	1940	1940	1940	0
287	20240319	141400	601861145	1940	1940	1940	1940	0
288	20240319	141300	601861145	1940	1938	1940	1938	27
289	20240319	141200	601808813	1938	1938	1938	1938	264
290	20240319	141100	601297181	1938	1940	1940	1938	388
291	20240319	141000	600544463	1940	1940	1940	1940	5
292	20240319	140900	600534763	1938	1938	1938	1938	17
293	20240319	140800	600501817	1939	1940	1940	1938	18964
294	20240319	140700	563712780	1940	1942	1942	1940	19624
295	20240319	140600	525637032	1941	1943	1943	1941	2000
296	20240319	140500	521754028	1943	1943	1943	1943	100
297	20240319	140400	521559728	1943	1943	1943	1943	0
298	20240319	140300	521559728	1943	1943	1943	1943	0
299	20240319	140200	521559728	1943	1943	1943	1942	728
300	20240319	140100	520145896	1951	1943	1951	1943	21
301	20240319	140000	520105005	1943	1943	1943	1943	2000
302	20240319	135900	516219005	1951	1951	1951	1951	0
303	20240319	135800	516219005	1951	1951	1951	1951	0
304	20240319	135700	516219005	1951	1951	1951	1951	10
305	20240319	135600	516199495	1943	1944	1944	1943	5005
306	20240319	135500	506474679	1951	1951	1951	1951	0
307	20240319	135400	506474679	1951	1951	1951	1951	10
308	20240319	135300	506455169	1943	1944	1944	1943	1286
309	20240319	135200	503955859	1944	1944	1944	1944	0
310	20240319	135100	503955859	1944	1947	1947	1944	6000
311	20240319	135000	492287151	1947	1947	1947	1947	0
312	20240319	134900	492287151	1947	1947	1947	1947	0
313	20240319	134800	492287151	1947	1947	1947	1947	150
314	20240319	134700	491995101	1947	1948	1948	1947	796
315	20240319	134600	490445286	1948	1948	1948	1948	104
316	20240319	134500	490242694	1948	1947	1948	1947	45
317	20240319	134400	490155072	1947	1948	1948	1947	332
318	20240319	134300	489508638	1948	1948	1948	1948	530
319	20240319	134200	488476198	1948	1951	1951	1948	1707
320	20240319	134100	485147819	1951	1951	1951	1951	0
321	20240319	134000	485147819	1951	1951	1951	1951	0
322	20240319	133900	485147819	1951	1951	1951	1951	0
323	20240319	133800	485147819	1951	1951	1951	1951	1421
324	20240319	133700	482375448	1950	1950	1950	1950	0
325	20240319	133600	482375448	1950	1950	1950	1950	306
326	20240319	133500	481778748	1950	1950	1950	1950	12
327	20240319	133400	481755348	1950	1950	1950	1950	0
328	20240319	133300	481755348	1950	1950	1950	1950	4110
329	20240319	133200	473740848	1950	1950	1950	1950	0
330	20240319	133100	473740848	1950	1950	1950	1950	100
331	20240319	133000	473545848	1950	1950	1950	1950	0
332	20240319	132900	473545848	1950	1955	1955	1950	55
333	20240319	132800	473438328	1955	1955	1955	1955	0
334	20240319	132700	473438328	1955	1950	1955	1948	1200
335	20240319	132600	471098881	1957	1957	1957	1957	5
336	20240319	132500	471089096	1957	1957	1957	1957	1
337	20240319	132400	471087139	1949	1949	1949	1949	0
338	20240319	132300	471087139	1949	1952	1952	1949	2000
339	20240319	132200	467187577	1957	1952	1957	1952	9
340	20240319	132100	467170004	1952	1952	1952	1952	2
341	20240319	132000	467166100	1953	1953	1953	1953	0
342	20240319	131900	467166100	1953	1953	1953	1953	0
343	20240319	131800	467166100	1953	1953	1953	1953	306
344	20240319	131700	466568482	1953	1953	1953	1953	0
345	20240319	131600	466568482	1953	1953	1953	1953	209
346	20240319	131500	466160305	1956	1956	1956	1956	0
347	20240319	131400	466160305	1956	1956	1956	1956	0
348	20240319	131300	466160305	1956	1956	1956	1956	1
349	20240319	131200	466158349	1958	1958	1958	1958	0
350	20240319	131100	466158349	1958	1958	1958	1958	1
351	20240319	131000	466156391	1958	1958	1958	1958	0
352	20240319	130900	466156391	1958	1958	1958	1958	0
353	20240319	130800	466156391	1958	1958	1958	1958	15
354	20240319	130700	466127021	1958	1958	1958	1958	0
355	20240319	130600	466127021	1958	1958	1958	1958	0
356	20240319	130500	466127021	1958	1957	1958	1957	1021
357	20240319	130400	464128727	1953	1953	1953	1953	0
358	20240319	130300	464128727	1953	1953	1953	1953	50
359	20240319	130200	464031077	1955	1955	1955	1955	1
360	20240319	130100	464029122	1955	1955	1955	1955	0
361	20240319	130000	464029122	1955	1955	1955	1955	62
362	20240319	125900	463907912	1957	1957	1957	1957	0
363	20240319	125800	463907912	1957	1957	1957	1957	0
364	20240319	125700	463907912	1957	1957	1957	1957	0
365	20240319	125600	463907912	1957	1958	1958	1957	131
366	20240319	125500	463651445	1958	1958	1958	1958	0
367	20240319	125400	463651445	1958	1958	1958	1958	0
368	20240319	125300	463651445	1958	1958	1958	1958	5
369	20240319	125200	463641655	1960	1950	1960	1950	370
370	20240319	125100	462917486	1947	1947	1947	1947	0
371	20240319	125000	462917486	1947	1947	1947	1947	30
372	20240319	124900	462859076	1948	1948	1948	1948	0
373	20240319	124800	462859076	1948	1953	1953	1948	1582
374	20240319	124700	459774053	1956	1956	1956	1956	0
375	20240319	124600	459774053	1956	1956	1956	1956	0
376	20240319	124500	459774053	1956	1956	1956	1956	3
377	20240319	124400	459768185	1951	1951	1951	1951	206
378	20240319	124300	459366279	1956	1956	1956	1956	0
379	20240319	124200	459366279	1956	1956	1956	1956	0
380	20240319	124100	459366279	1956	1956	1956	1956	0
381	20240319	124000	459366279	1956	1956	1956	1956	0
382	20240319	123900	459366279	1956	1956	1956	1956	0
383	20240319	123800	459366279	1956	1955	1956	1955	200
384	20240319	123700	458975152	1958	1958	1958	1958	0
385	20240319	123600	458975152	1958	1958	1958	1958	1
386	20240319	123500	458973194	1947	1947	1947	1947	0
387	20240319	123400	458973194	1947	1947	1947	1947	0
388	20240319	123300	458973194	1947	1947	1947	1947	0
389	20240319	123200	458973194	1947	1957	1957	1946	2126
390	20240319	123100	454829139	1947	1947	1947	1947	407
391	20240319	123000	454036710	1969	1969	1969	1969	209
392	20240319	122900	453625189	1979	1979	1979	1979	0
393	20240319	122800	453625189	1979	1979	1979	1979	0
394	20240319	122700	453625189	1979	1952	1979	1952	2500
395	20240319	122600	448713593	1952	1952	1952	1952	0
396	20240319	122500	448713593	1952	1952	1952	1952	12
397	20240319	122400	448690169	1952	1952	1952	1952	51
398	20240319	122300	448590617	1944	1944	1944	1944	50
399	20240319	122200	448493417	1943	1943	1943	1943	0
400	20240319	122100	448493417	1943	1943	1943	1943	0
401	20240319	122000	448493417	1943	1944	1944	1943	1501
402	20240319	121900	445575474	1944	1944	1944	1944	4200
403	20240319	121800	437410674	1945	1946	1946	1945	2336
404	20240319	121700	432866154	1946	1946	1946	1946	410
405	20240319	121600	432068294	1946	1947	1947	1946	2849
406	20240319	121500	426523668	1948	1949	1949	1948	602
407	20240319	121400	425350769	1948	1946	1948	1946	2025
408	20240319	121300	421408572	1946	1948	1948	1946	1882
409	20240319	121200	417744291	1949	1949	1949	1948	2712
410	20240319	121100	412458604	1949	1949	1950	1949	980
411	20240319	121000	410548504	1949	1950	1950	1949	5841
412	20240319	120900	399160896	1951	1959	1959	1950	50387
413	20240319	120800	300811964	1958	1958	1958	1958	2011
414	20240319	120700	296874426	1958	1964	1964	1957	10853
415	20240319	120600	275622054	1964	1964	1964	1964	0
416	20240319	120500	275622054	1964	1964	1964	1964	0
417	20240319	120400	275622054	1964	1964	1964	1964	11
418	20240319	120300	275600450	1960	1959	1960	1959	1011
419	20240319	120200	273618920	1960	1960	1960	1960	0
420	20240319	120100	273618920	1960	1961	1961	1960	1080
421	20240319	120000	271501562	1960	1960	1960	1960	0
422	20240319	115900	271501562	1960	1960	1960	1960	2518
423	20240319	115800	266566282	1963	1961	1963	1960	216
424	20240319	115700	266142769	1961	1961	1961	1961	1464
425	20240319	115600	263271865	1961	1961	1961	1961	0
426	20240319	115500	263271865	1961	1960	1961	1960	243
427	20240319	115400	262795542	1962	1962	1962	1962	510
428	20240319	115300	261794922	1966	1962	1966	1960	1693
429	20240319	115200	258474544	1962	1966	1966	1962	531
430	20240319	115100	257432642	1962	1962	1962	1962	0
431	20240319	115000	257432642	1962	1962	1962	1962	1020
432	20240319	114900	255431402	1962	1960	1962	1960	2651
433	20240319	114800	250230980	1961	1962	1962	1961	2440
434	20240319	114700	245444720	1962	1962	1962	1962	0
435	20240319	114600	245444720	1962	1962	1966	1962	1025
436	20240319	114500	243433650	1962	1962	1962	1962	510
437	20240319	114400	242433030	1962	1962	1962	1962	882
438	20240319	114300	240702546	1966	1966	1966	1962	63
439	20240319	114200	240578692	1961	1961	1961	1961	0
440	20240319	114100	240578692	1961	1961	1961	1961	0
441	20240319	114000	240578692	1961	1961	1961	1961	0
442	20240319	113900	240578692	1961	1963	1963	1961	1096
443	20240319	113800	238428863	1962	1962	1962	1962	0
444	20240319	113700	238428863	1962	1962	1962	1962	0
445	20240319	113600	238428863	1962	1962	1962	1962	115
446	20240319	113500	238203233	1962	1962	1962	1962	657
447	20240319	113400	236914199	1962	1962	1962	1962	0
448	20240319	113300	236914199	1962	1962	1962	1962	500
449	20240319	113200	235933199	1962	1962	1962	1962	660
450	20240319	113100	234638279	1966	1966	1966	1966	8
451	20240319	113000	234622551	1962	1962	1962	1962	0
452	20240319	112900	234622551	1962	1962	1962	1962	555
453	20240319	112800	233533641	1966	1963	1966	1963	14
454	20240319	112700	233506153	1960	1960	1960	1960	0
455	20240319	112600	233506153	1960	1962	1963	1960	1618
456	20240319	112500	230331517	1961	1961	1961	1961	500
457	20240319	112400	229351017	1963	1963	1963	1963	10
458	20240319	112300	229331387	1960	1960	1960	1960	0
459	20240319	112200	229331387	1960	1962	1962	1960	4005
460	20240319	112100	221478155	1962	1962	1962	1962	9
461	20240319	112000	221460497	1962	1966	1966	1962	604
462	20240319	111900	220275129	1966	1966	1966	1966	30
463	20240319	111800	220216149	1966	1966	1966	1962	596
464	20240319	111700	219046453	1966	1966	1966	1966	5
465	20240319	111600	219036623	1966	1962	1966	1962	612
466	20240319	111500	217835475	1960	1960	1960	1960	0
467	20240319	111400	217835475	1960	1960	1960	1960	1102
468	20240319	111300	215675555	1960	1964	1964	1960	1511
469	20240319	111200	212713109	1966	1966	1966	1966	6
470	20240319	111100	212701313	1966	1965	1966	1965	40
471	20240319	111000	212622683	1960	1964	1964	1960	2460
472	20240319	110900	207796492	1965	1965	1965	1965	499
473	20240319	110800	206815957	1965	1965	1965	1965	7
474	20240319	110700	206802202	1965	1965	1965	1965	27
475	20240319	110600	206749147	1965	1965	1965	1965	10
476	20240319	110500	206729497	1965	1965	1965	1965	20
477	20240319	110400	206690197	1965	1965	1965	1965	0
478	20240319	110300	206690197	1965	1965	1965	1965	111
479	20240319	110200	206472082	1965	1965	1965	1965	0
480	20240319	110100	206472082	1965	1965	1965	1965	0
481	20240319	110000	206472082	1965	1965	1965	1965	0
482	20240319	105900	206472082	1965	1965	1965	1965	0
483	20240319	105800	206472082	1965	1965	1965	1965	321
484	20240319	105700	205841317	1966	1966	1966	1966	0
485	20240319	105600	205841317	1966	1966	1966	1966	621
486	20240319	105500	204620431	1966	1966	1966	1966	0
487	20240319	105400	204620431	1966	1966	1966	1966	0
488	20240319	105300	204620431	1966	1966	1966	1966	1750
489	20240319	105200	201179931	1966	1967	1967	1966	891
490	20240319	105100	199427425	1967	1967	1967	1967	51
491	20240319	105000	199327108	1967	1968	1968	1967	338
492	20240319	104900	198662147	1969	1969	1969	1969	86
493	20240319	104800	198492813	1969	1969	1969	1969	0
494	20240319	104700	198492813	1969	1970	1970	1969	120
495	20240319	104600	198256532	1969	1969	1969	1969	1
496	20240319	104500	198254563	1969	1969	1969	1969	2
497	20240319	104400	198250625	1970	1970	1970	1970	201
498	20240319	104300	197854655	1971	1971	1971	1971	2
499	20240319	104200	197850713	1972	1973	1973	1972	31
500	20240319	104100	197789580	1973	1975	1975	1973	2
501	20240319	104000	197785632	1972	1972	1972	1972	140
502	20240319	103900	197509552	1969	1969	1969	1969	0
503	20240319	103800	197509552	1969	1969	1969	1969	258
504	20240319	103700	197001550	1973	1973	1973	1973	510
505	20240319	103600	195995320	1973	1973	1973	1973	0
506	20240319	103500	195995320	1973	1973	1973	1973	0
507	20240319	103400	195995320	1973	1973	1973	1973	0
508	20240319	103300	195995320	1973	1968	1973	1968	1019
509	20240319	103200	193987393	1968	1973	1973	1968	1139
510	20240319	103100	191741152	1974	1975	1975	1974	3
511	20240319	103000	191735229	1976	1976	1976	1976	1
512	20240319	102900	191733253	1978	1978	1978	1978	1
513	20240319	102800	191731275	1976	1976	1976	1976	100
514	20240319	102700	191533675	1976	1976	1976	1976	0
515	20240319	102600	191533675	1976	1976	1976	1976	17
516	20240319	102500	191500083	1980	1980	1980	1976	702
517	20240319	102400	190112923	1979	1975	1979	1975	606
518	20240319	102300	188915677	1979	1975	1979	1975	1015
519	20240319	102200	186911048	1975	1976	1979	1972	1373
520	20240319	102100	184199662	1980	1980	1980	1980	0
521	20240319	102000	184199662	1980	1980	1980	1976	2202
522	20240319	101900	179841128	1979	1979	1979	1979	14
523	20240319	101800	179813422	1979	1979	1979	1979	1
524	20240319	101700	179811443	1975	1975	1975	1975	1075
525	20240319	101600	177688318	1981	1981	1981	1981	0
526	20240319	101500	177688318	1981	1981	1981	1981	0
527	20240319	101400	177688318	1981	1981	1981	1981	1
528	20240319	101300	177686337	1972	1972	1972	1972	2
529	20240319	101200	177682393	1981	1978	1981	1961	1504
530	20240319	101100	174727165	1981	1981	1981	1981	10
531	20240319	101000	174707355	1978	1981	1981	1978	443
532	20240319	100900	173830335	1981	1979	1981	1979	135
533	20240319	100800	173563105	1979	1979	1979	1979	2
534	20240319	100700	173559147	1978	1978	1978	1978	0
535	20240319	100600	173559147	1978	1979	1980	1978	176
536	20240319	100500	173210843	1978	1979	1979	1978	958
537	20240319	100400	171315733	1980	1980	1980	1980	43
538	20240319	100300	171230593	1980	1980	1980	1980	1
539	20240319	100200	171228613	1979	1980	1980	1979	25
540	20240319	100100	171179133	1978	1980	1980	1978	10
541	20240319	100000	171159337	1978	1978	1980	1978	1016
542	20240319	095900	169149166	1978	1978	1978	1978	0
543	20240319	095800	169149166	1978	1977	1978	1977	624
544	20240319	095700	167915510	1970	1971	1977	1970	3134
545	20240319	095600	161728629	1970	1970	1970	1970	0
546	20240319	095500	161728629	1970	1970	1970	1970	0
547	20240319	095400	161728629	1970	1970	1970	1970	608
548	20240319	095300	160530869	1972	1973	1973	1961	3006
549	20240319	095200	154629158	1973	1973	1973	1973	0
550	20240319	095100	154629158	1973	1969	1973	1961	4048
551	20240319	095000	146662075	1968	1964	1968	1964	759
552	20240319	094900	145168763	1965	1965	1965	1965	1657
553	20240319	094800	141912758	1961	1965	1965	1961	1510
554	20240319	094700	138951608	1961	1961	1961	1961	790
555	20240319	094600	137402418	1961	1961	1961	1961	0
556	20240319	094500	137402418	1961	1963	1963	1961	1077
557	20240319	094400	135289728	1965	1965	1965	1965	117
558	20240319	094300	135059823	1965	1965	1965	1965	0
559	20240319	094200	135059823	1965	1965	1965	1965	10
560	20240319	094100	135040173	1963	1965	1965	1963	85
561	20240319	094000	134873242	1966	1966	1966	1966	0
562	20240319	093900	134873242	1966	1966	1966	1966	536
563	20240319	093800	133819466	1966	1966	1966	1966	1361
564	20240319	093700	131143740	1964	1964	1964	1964	3
565	20240319	093600	131137848	1964	1961	1964	1961	4256
566	20240319	093500	122783756	1961	1960	1961	1960	513
567	20240319	093400	121778275	1957	1957	1957	1957	0
568	20240319	093300	121778275	1957	1961	1961	1957	2078
569	20240319	093200	117709974	1961	1958	1961	1958	489
570	20240319	093100	116752354	1959	1961	1962	1959	363
571	20240319	093000	116040883	1961	1961	1961	1961	23
572	20240319	092900	115995780	1960	1961	1962	1960	3561
573	20240319	092800	109011720	1960	1956	1960	1956	7981
574	20240319	092700	93383120	1957	1958	1958	1956	4840
575	20240319	092600	83910343	1959	1960	1960	1959	472
576	20240319	092500	82985466	1962	1962	1962	1962	179
577	20240319	092400	82634268	1966	1966	1970	1966	1411
578	20240319	092300	79859280	1967	1958	1970	1958	4782
579	20240319	092200	70479220	1958	1969	1969	1958	11858
580	20240319	092100	47181956	1969	1970	1970	1969	250
581	20240319	092000	46689502	1971	1972	1972	1971	254
582	20240319	091900	46188866	1974	1973	1974	1972	106
583	20240319	091800	45979716	1974	1974	1974	1970	111
584	20240319	091700	45761002	1974	1969	1974	1969	482
585	20240319	091600	44811750	1969	1970	1970	1969	706
586	20240319	091500	43421434	1970	1970	1970	1969	48
587	20240319	091400	43326914	1970	1969	1970	1965	381
588	20240319	091300	42577534	1969	1966	1969	1966	2755
589	20240319	091200	37158135	1969	1969	1969	1967	2734
590	20240319	091100	31780305	1969	1970	1970	1969	111
591	20240319	091000	31561736	1968	1970	1970	1968	1652
592	20240319	090900	28308288	1970	1975	1975	1970	153
593	20240319	090800	28006856	1974	1967	1974	1967	101
594	20240319	090700	27807779	1967	1970	1970	1967	506
595	20240319	090600	26812465	1965	1975	1975	1965	6337
596	20240319	090500	14335663	1978	1977	1978	1977	104
597	20240319	090400	14130001	1971	1973	1973	1971	650
598	20240319	090300	12848843	1971	1973	1973	1971	2084
599	20240319	090200	8740211	1973	1974	1979	1970	1215
600	20240319	090100	6343458	1978	1978	1978	1978	2
601	20240319	090000	6339502	1978	1976	1979	1974	3208