KissMeData/089230/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	195700	959904728	1886	1886	1886	1886	7074
3	20240305	195600	959904728	1886	1886	1886	1886	0
4	20240305	195500	959904728	1886	1886	1886	1886	0
5	20240305	195400	959904728	1886	1886	1886	1886	0
6	20240305	195300	959904728	1886	1886	1886	1886	0
7	20240305	195200	959904728	1886	1886	1886	1886	0
8	20240305	195100	959904728	1886	1886	1886	1886	0
9	20240305	195000	959904728	1886	1886	1886	1886	0
10	20240305	194900	959904728	1886	1886	1886	1886	0
11	20240305	194800	959904728	1886	1886	1886	1886	0
12	20240305	194700	959904728	1886	1886	1886	1886	0
13	20240305	194600	959904728	1886	1886	1886	1886	0
14	20240305	194500	959904728	1886	1886	1886	1886	0
15	20240305	194400	959904728	1886	1886	1886	1886	0
16	20240305	194300	959904728	1886	1886	1886	1886	0
17	20240305	194200	959904728	1886	1886	1886	1886	0
18	20240305	194100	959904728	1886	1886	1886	1886	0
19	20240305	194000	959904728	1886	1886	1886	1886	0
20	20240305	193900	959904728	1886	1886	1886	1886	0
21	20240305	193800	959904728	1886	1886	1886	1886	0
22	20240305	193700	959904728	1886	1886	1886	1886	0
23	20240305	193600	959904728	1886	1886	1886	1886	0
24	20240305	193500	959904728	1886	1886	1886	1886	0
25	20240305	193400	959904728	1886	1886	1886	1886	0
26	20240305	193300	959904728	1886	1886	1886	1886	0
27	20240305	193200	959904728	1886	1886	1886	1886	0
28	20240305	193100	959904728	1886	1886	1886	1886	0
29	20240305	193000	959904728	1886	1886	1886	1886	0
30	20240305	192900	959904728	1886	1886	1886	1886	0
31	20240305	192800	959904728	1886	1886	1886	1886	0
32	20240305	192700	959904728	1886	1886	1886	1886	7074
33	20240305	192600	959904728	1886	1886	1886	1886	0
34	20240305	192500	959904728	1886	1886	1886	1886	0
35	20240305	192400	959904728	1886	1886	1886	1886	0
36	20240305	192300	959904728	1886	1886	1886	1886	0
37	20240305	192200	959904728	1886	1886	1886	1886	0
38	20240305	192100	959904728	1886	1886	1886	1886	0
39	20240305	192000	959904728	1886	1886	1886	1886	0
40	20240305	191900	959904728	1886	1886	1886	1886	0
41	20240305	191800	959904728	1886	1886	1886	1886	0
42	20240305	191700	959904728	1886	1886	1886	1886	0
43	20240305	191600	959904728	1886	1886	1886	1886	0
44	20240305	191500	959904728	1886	1886	1886	1886	0
45	20240305	191400	959904728	1886	1886	1886	1886	0
46	20240305	191300	959904728	1886	1886	1886	1886	0
47	20240305	191200	959904728	1886	1886	1886	1886	0
48	20240305	191100	959904728	1886	1886	1886	1886	0
49	20240305	191000	959904728	1886	1886	1886	1886	0
50	20240305	190900	959904728	1886	1886	1886	1886	0
51	20240305	190800	959904728	1886	1886	1886	1886	0
52	20240305	190700	959904728	1886	1886	1886	1886	0
53	20240305	190600	959904728	1886	1886	1886	1886	0
54	20240305	190500	959904728	1886	1886	1886	1886	0
55	20240305	190400	959904728	1886	1886	1886	1886	0
56	20240305	190300	959904728	1886	1886	1886	1886	0
57	20240305	190200	959904728	1886	1886	1886	1886	0
58	20240305	190100	959904728	1886	1886	1886	1886	0
59	20240305	190000	959904728	1886	1886	1886	1886	0
60	20240305	185900	959904728	1886	1886	1886	1886	0
61	20240305	185800	959904728	1886	1886	1886	1886	0
62	20240305	185700	959904728	1886	1886	1886	1886	7074
63	20240305	185600	959904728	1886	1886	1886	1886	0
64	20240305	185500	959904728	1886	1886	1886	1886	0
65	20240305	185400	959904728	1886	1886	1886	1886	0
66	20240305	185300	959904728	1886	1886	1886	1886	0
67	20240305	185200	959904728	1886	1886	1886	1886	0
68	20240305	185100	959904728	1886	1886	1886	1886	0
69	20240305	185000	959904728	1886	1886	1886	1886	0
70	20240305	184900	959904728	1886	1886	1886	1886	0
71	20240305	184800	959904728	1886	1886	1886	1886	0
72	20240305	184700	959904728	1886	1886	1886	1886	0
73	20240305	184600	959904728	1886	1886	1886	1886	0
74	20240305	184500	959904728	1886	1886	1886	1886	0
75	20240305	184400	959904728	1886	1886	1886	1886	0
76	20240305	184300	959904728	1886	1886	1886	1886	0
77	20240305	184200	959904728	1886	1886	1886	1886	0
78	20240305	184100	959904728	1886	1886	1886	1886	0
79	20240305	184000	959904728	1886	1886	1886	1886	0
80	20240305	183900	959904728	1886	1886	1886	1886	0
81	20240305	183800	959904728	1886	1886	1886	1886	0
82	20240305	183700	959904728	1886	1886	1886	1886	0
83	20240305	183600	959904728	1886	1886	1886	1886	0
84	20240305	183500	959904728	1886	1886	1886	1886	0
85	20240305	183400	959904728	1886	1886	1886	1886	0
86	20240305	183300	959904728	1886	1886	1886	1886	0
87	20240305	183200	959904728	1886	1886	1886	1886	0
88	20240305	183100	959904728	1886	1886	1886	1886	0
89	20240305	183000	959904728	1886	1886	1886	1886	0
90	20240305	182900	959904728	1886	1886	1886	1886	0
91	20240305	182800	959904728	1886	1886	1886	1886	0
92	20240305	182700	959904728	1886	1886	1886	1886	7074
93	20240305	182600	959904728	1886	1886	1886	1886	0
94	20240305	182500	959904728	1886	1886	1886	1886	0
95	20240305	182400	959904728	1886	1886	1886	1886	0
96	20240305	182300	959904728	1886	1886	1886	1886	0
97	20240305	182200	959904728	1886	1886	1886	1886	0
98	20240305	182100	959904728	1886	1886	1886	1886	0
99	20240305	182000	959904728	1886	1886	1886	1886	0
100	20240305	181900	959904728	1886	1886	1886	1886	0
101	20240305	181800	959904728	1886	1886	1886	1886	0
102	20240305	181700	959904728	1886	1886	1886	1886	0
103	20240305	181600	959904728	1886	1886	1886	1886	0
104	20240305	181500	959904728	1886	1886	1886	1886	0
105	20240305	181400	959904728	1886	1886	1886	1886	0
106	20240305	181300	959904728	1886	1886	1886	1886	0
107	20240305	181200	959904728	1886	1886	1886	1886	0
108	20240305	181100	959904728	1886	1886	1886	1886	0
109	20240305	181000	959904728	1886	1886	1886	1886	0
110	20240305	180900	959904728	1886	1886	1886	1886	0
111	20240305	180800	959904728	1886	1886	1886	1886	0
112	20240305	180700	959904728	1886	1886	1886	1886	0
113	20240305	180600	959904728	1886	1886	1886	1886	0
114	20240305	180500	959904728	1886	1886	1886	1886	0
115	20240305	180400	959904728	1886	1886	1886	1886	0
116	20240305	180300	959904728	1886	1886	1886	1886	0
117	20240305	180200	959904728	1886	1886	1886	1886	0
118	20240305	180100	959904728	1886	1886	1886	1886	0
119	20240305	180000	959904728	1886	1886	1886	1886	0
120	20240305	175900	959904728	1886	1886	1886	1886	0
121	20240305	175800	959904728	1886	1886	1886	1886	0
122	20240305	175700	959904728	1886	1886	1886	1886	7074
123	20240305	175600	959904728	1886	1886	1886	1886	0
124	20240305	175500	959904728	1886	1886	1886	1886	0
125	20240305	175400	959904728	1886	1886	1886	1886	0
126	20240305	175300	959904728	1886	1886	1886	1886	0
127	20240305	175200	959904728	1886	1886	1886	1886	0
128	20240305	175100	959904728	1886	1886	1886	1886	0
129	20240305	175000	959904728	1886	1886	1886	1886	0
130	20240305	174900	959904728	1886	1886	1886	1886	0
131	20240305	174800	959904728	1886	1886	1886	1886	0
132	20240305	174700	959904728	1886	1886	1886	1886	0
133	20240305	174600	959904728	1886	1886	1886	1886	0
134	20240305	174500	959904728	1886	1886	1886	1886	0
135	20240305	174400	959904728	1886	1886	1886	1886	0
136	20240305	174300	959904728	1886	1886	1886	1886	0
137	20240305	174200	959904728	1886	1886	1886	1886	0
138	20240305	174100	959904728	1886	1886	1886	1886	0
139	20240305	174000	959904728	1886	1886	1886	1886	0
140	20240305	173900	959904728	1886	1886	1886	1886	0
141	20240305	173800	959904728	1886	1886	1886	1886	0
142	20240305	173700	959904728	1886	1886	1886	1886	0
143	20240305	173600	959904728	1886	1886	1886	1886	0
144	20240305	173500	959904728	1886	1886	1886	1886	0
145	20240305	173400	959904728	1886	1886	1886	1886	0
146	20240305	173300	959904728	1886	1886	1886	1886	0
147	20240305	173200	959904728	1886	1886	1886	1886	0
148	20240305	173100	959904728	1886	1886	1886	1886	0
149	20240305	173000	959904728	1886	1886	1886	1886	0
150	20240305	172900	959904728	1886	1886	1886	1886	0
151	20240305	172800	959904728	1886	1886	1886	1886	0
152	20240305	172700	959904728	1886	1886	1886	1886	7074
153	20240305	172600	959904728	1886	1886	1886	1886	0
154	20240305	172500	959904728	1886	1886	1886	1886	0
155	20240305	172400	959904728	1886	1886	1886	1886	0
156	20240305	172300	959904728	1886	1886	1886	1886	0
157	20240305	172200	959904728	1886	1886	1886	1886	0
158	20240305	172100	959904728	1886	1886	1886	1886	0
159	20240305	172000	959904728	1886	1886	1886	1886	0
160	20240305	171900	959904728	1886	1886	1886	1886	0
161	20240305	171800	959904728	1886	1886	1886	1886	0
162	20240305	171700	959904728	1886	1886	1886	1886	0
163	20240305	171600	959904728	1886	1886	1886	1886	0
164	20240305	171500	959904728	1886	1886	1886	1886	0
165	20240305	171400	959904728	1886	1886	1886	1886	0
166	20240305	171300	959904728	1886	1886	1886	1886	0
167	20240305	171200	959904728	1886	1886	1886	1886	0
168	20240305	171100	959904728	1886	1886	1886	1886	0
169	20240305	171000	959904728	1886	1886	1886	1886	0
170	20240305	170900	959904728	1886	1886	1886	1886	0
171	20240305	170800	959904728	1886	1886	1886	1886	0
172	20240305	170700	959904728	1886	1886	1886	1886	0
173	20240305	170600	959904728	1886	1886	1886	1886	0
174	20240305	170500	959904728	1886	1886	1886	1886	0
175	20240305	170400	959904728	1886	1886	1886	1886	0
176	20240305	170300	959904728	1886	1886	1886	1886	0
177	20240305	170200	959904728	1886	1886	1886	1886	0
178	20240305	170100	959904728	1886	1886	1886	1886	0
179	20240305	170000	959904728	1886	1886	1886	1886	0
180	20240305	165900	959904728	1886	1886	1886	1886	0
181	20240305	165800	959904728	1886	1886	1886	1886	0
182	20240305	165700	959904728	1886	1886	1886	1886	7074
183	20240305	165600	959904728	1886	1886	1886	1886	0
184	20240305	165500	959904728	1886	1886	1886	1886	0
185	20240305	165400	959904728	1886	1886	1886	1886	0
186	20240305	165300	959904728	1886	1886	1886	1886	0
187	20240305	165200	959904728	1886	1886	1886	1886	0
188	20240305	165100	959904728	1886	1886	1886	1886	0
189	20240305	165000	959904728	1886	1886	1886	1886	0
190	20240305	164900	959904728	1886	1886	1886	1886	0
191	20240305	164800	959904728	1886	1886	1886	1886	0
192	20240305	164700	959904728	1886	1886	1886	1886	0
193	20240305	164600	959904728	1886	1886	1886	1886	0
194	20240305	164500	959904728	1886	1886	1886	1886	0
195	20240305	164400	959904728	1886	1886	1886	1886	0
196	20240305	164300	959904728	1886	1886	1886	1886	0
197	20240305	164200	959904728	1886	1886	1886	1886	0
198	20240305	164100	959904728	1886	1886	1886	1886	0
199	20240305	164000	959904728	1886	1886	1886	1886	0
200	20240305	163900	959904728	1886	1886	1886	1886	0
201	20240305	163800	959904728	1886	1886	1886	1886	0
202	20240305	163700	959904728	1886	1886	1886	1886	0
203	20240305	163600	959904728	1886	1886	1886	1886	0
204	20240305	163500	959904728	1886	1886	1886	1886	0
205	20240305	163400	959904728	1886	1886	1886	1886	0
206	20240305	163300	959904728	1886	1886	1886	1886	0
207	20240305	163200	959904728	1886	1886	1886	1886	0
208	20240305	163100	959904728	1886	1886	1886	1886	0
209	20240305	163000	959904728	1886	1886	1886	1886	0
210	20240305	162900	959904728	1886	1886	1886	1886	0
211	20240305	162800	959904728	1886	1886	1886	1886	0
212	20240305	162700	959904728	1886	1886	1886	1886	7074
213	20240305	162600	959904728	1886	1886	1886	1886	0
214	20240305	162500	959904728	1886	1886	1886	1886	0
215	20240305	162400	959904728	1886	1886	1886	1886	0
216	20240305	162300	959904728	1886	1886	1886	1886	0
217	20240305	162200	959904728	1886	1886	1886	1886	0
218	20240305	162100	959904728	1886	1886	1886	1886	0
219	20240305	162000	959904728	1886	1886	1886	1886	0
220	20240305	161900	959904728	1886	1886	1886	1886	0
221	20240305	161800	959904728	1886	1886	1886	1886	0
222	20240305	161700	959904728	1886	1886	1886	1886	0
223	20240305	161600	959904728	1886	1886	1886	1886	0
224	20240305	161500	959904728	1886	1886	1886	1886	0
225	20240305	161400	959904728	1886	1886	1886	1886	0
226	20240305	161300	959904728	1886	1886	1886	1886	0
227	20240305	161200	959904728	1886	1886	1886	1886	0
228	20240305	161100	959904728	1886	1886	1886	1886	0
229	20240305	161000	959904728	1886	1886	1886	1886	0
230	20240305	160900	959904728	1886	1886	1886	1886	0
231	20240305	160800	959904728	1886	1886	1886	1886	0
232	20240305	160700	959904728	1886	1886	1886	1886	0
233	20240305	160600	959904728	1886	1886	1886	1886	0
234	20240305	160500	959904728	1886	1886	1886	1886	0
235	20240305	160400	959904728	1886	1886	1886	1886	0
236	20240305	160300	959904728	1886	1886	1886	1886	0
237	20240305	160200	959904728	1886	1886	1886	1886	0
238	20240305	160100	959904728	1886	1886	1886	1886	0
239	20240305	160000	959904728	1886	1886	1886	1886	0
240	20240305	155900	959904728	1886	1886	1886	1886	0
241	20240305	155800	959904728	1886	1886	1886	1886	0
242	20240305	155700	959904728	1886	1886	1886	1886	7074
243	20240305	155600	959904728	1886	1886	1886	1886	0
244	20240305	155500	959904728	1886	1886	1886	1886	0
245	20240305	155400	959904728	1886	1886	1886	1886	0
246	20240305	155300	959904728	1886	1886	1886	1886	0
247	20240305	155200	959904728	1886	1886	1886	1886	0
248	20240305	155100	959904728	1886	1886	1886	1886	0
249	20240305	155000	959904728	1886	1886	1886	1886	0
250	20240305	154900	959904728	1886	1886	1886	1886	0
251	20240305	154800	959904728	1886	1886	1886	1886	0
252	20240305	154700	959904728	1886	1886	1886	1886	0
253	20240305	154600	959904728	1886	1886	1886	1886	0
254	20240305	154500	959904728	1886	1886	1886	1886	0
255	20240305	154400	959904728	1886	1886	1886	1886	0
256	20240305	154300	959904728	1886	1886	1886	1886	0
257	20240305	154200	959904728	1886	1886	1886	1886	0
258	20240305	154100	959904728	1886	1886	1886	1886	0
259	20240305	154000	959904728	1886	1886	1886	1886	0
260	20240305	153900	959904728	1886	1886	1886	1886	0
261	20240305	153800	959904728	1886	1886	1886	1886	0
262	20240305	153700	959904728	1886	1886	1886	1886	0
263	20240305	153600	959904728	1886	1886	1886	1886	0
264	20240305	153500	959904728	1886	1886	1886	1886	0
265	20240305	153400	959904728	1886	1886	1886	1886	0
266	20240305	153300	959904728	1886	1886	1886	1886	0
267	20240305	153200	959904728	1886	1886	1886	1886	0
268	20240305	153100	959904728	1886	1886	1886	1886	0
269	20240305	153000	959904728	1886	1886	1886	1886	7074
270	20240305	152900	946563164	1880	1880	1880	1880	0
271	20240305	152800	946563164	1880	1880	1880	1880	0
272	20240305	152700	946563164	1880	1880	1880	1880	0
273	20240305	152600	946563164	1880	1880	1880	1880	0
274	20240305	152500	946563164	1880	1880	1880	1880	0
275	20240305	152400	946563164	1880	1880	1880	1880	0
276	20240305	152300	946563164	1880	1880	1880	1880	0
277	20240305	152200	946563164	1880	1880	1880	1880	0
278	20240305	152100	946563164	1880	1880	1880	1880	0
279	20240305	152000	946563164	1880	1880	1880	1880	0
280	20240305	151900	946563164	1880	1879	1880	1879	1197
281	20240305	151800	944313493	1877	1874	1890	1874	3687
282	20240305	151700	937396719	1874	1874	1875	1872	1206
283	20240305	151600	935136850	1875	1876	1877	1875	2888
284	20240305	151500	929720195	1875	1878	1880	1875	4848
285	20240305	151400	920622736	1880	1881	1881	1878	793
286	20240305	151300	919131703	1891	1891	1891	1891	5
287	20240305	151200	919122248	1895	1880	1895	1880	1106
288	20240305	151100	917029927	1889	1889	1889	1889	13
289	20240305	151000	917005370	1890	1880	1890	1877	721
290	20240305	150900	915650560	1890	1890	1890	1890	20
291	20240305	150800	915612760	1894	1894	1894	1894	0
292	20240305	150700	915612760	1894	1883	1894	1883	524
293	20240305	150600	914623175	1878	1883	1883	1878	383
294	20240305	150500	913902757	1883	1887	1887	1883	3083
295	20240305	150400	908089343	1888	1894	1894	1888	2053
296	20240305	150300	904205432	1894	1897	1897	1894	157
297	20240305	150200	903908068	1894	1891	1894	1891	2744
298	20240305	150100	898715312	1892	1892	1892	1888	1270
299	20240305	150000	896316912	1894	1885	1894	1885	536
300	20240305	145900	895306543	1885	1895	1895	1885	531
301	20240305	145800	894300836	1898	1879	1898	1878	693
302	20240305	145700	892998547	1879	1877	1900	1877	2175
303	20240305	145600	888909642	1877	1899	1899	1876	11155
304	20240305	145500	867916876	1894	1895	1895	1894	1821
305	20240305	145400	864466729	1900	1902	1902	1896	2099
306	20240305	145300	860480474	1902	1904	1904	1902	832
307	20240305	145200	858897966	1904	1902	1904	1902	137
308	20240305	145100	858637318	1904	1902	1904	1902	877
309	20240305	145000	856969254	1903	1909	1909	1903	2627
310	20240305	144900	851964702	1912	1909	1912	1907	1437
311	20240305	144800	849222783	1909	1910	1913	1909	2379
312	20240305	144700	844678602	1910	1911	1914	1910	779
313	20240305	144600	843190153	1915	1912	1915	1910	1749
314	20240305	144500	839847819	1912	1913	1913	1912	187
315	20240305	144400	839490094	1913	1913	1913	1913	16
316	20240305	144300	839459486	1913	1917	1917	1913	452
317	20240305	144200	838594790	1913	1913	1913	1913	10
318	20240305	144100	838575660	1913	1913	1913	1913	135
319	20240305	144000	838317405	1913	1913	1913	1913	130
320	20240305	143900	838068715	1918	1917	1918	1913	3559
321	20240305	143800	831254450	1918	1918	1918	1918	3
322	20240305	143700	831248696	1918	1915	1918	1915	632
323	20240305	143600	830038381	1915	1915	1915	1915	308
324	20240305	143500	829448561	1915	1915	1915	1915	130
325	20240305	143400	829199611	1915	1917	1917	1915	1025
326	20240305	143300	827236502	1918	1918	1918	1918	46
327	20240305	143200	827148274	1917	1917	1917	1914	3389
328	20240305	143100	820658263	1917	1917	1917	1917	1412
329	20240305	143000	817951459	1914	1914	1914	1914	0
330	20240305	142900	817951459	1914	1914	1914	1914	409
331	20240305	142800	817168633	1914	1921	1921	1914	6484
332	20240305	142700	804727017	1921	1921	1922	1921	1499
333	20240305	142600	801847273	1921	1922	1926	1921	131
334	20240305	142500	801595492	1926	1924	1926	1924	43
335	20240305	142400	801512684	1928	1928	1928	1924	18
336	20240305	142300	801478004	1928	1925	1928	1924	317
337	20240305	142200	800867844	1928	1929	1929	1928	133
338	20240305	142100	800611357	1921	1926	1926	1921	6476
339	20240305	142000	788149991	1926	1926	1929	1926	316
340	20240305	141900	787541271	1929	1927	1929	1927	10
341	20240305	141800	787521983	1930	1930	1930	1927	45
342	20240305	141700	787435169	1930	1930	1930	1926	2007
343	20240305	141600	783569650	1930	1931	1932	1930	121
344	20240305	141500	783336005	1926	1930	1930	1926	1312
345	20240305	141400	780804428	1930	1930	1930	1930	18
346	20240305	141300	780769688	1930	1930	1930	1930	82
347	20240305	141200	780611428	1930	1930	1932	1930	100
348	20240305	141100	780418424	1930	1930	1930	1930	10
349	20240305	141000	780399124	1930	1930	1930	1930	199
350	20240305	140900	780015054	1930	1930	1930	1930	53
351	20240305	140800	779912764	1931	1931	1931	1931	0
352	20240305	140700	779912764	1931	1931	1931	1931	918
353	20240305	140600	778140106	1931	1931	1931	1931	84
354	20240305	140500	777977902	1932	1931	1932	1931	589
355	20240305	140400	776840542	1931	1931	1931	1931	1707
356	20240305	140300	773544325	1932	1931	1932	1931	134
357	20240305	140200	773285520	1932	1931	1932	1931	2128
358	20240305	140100	769176350	1931	1932	1934	1931	147
359	20240305	140000	768892384	1934	1933	1934	1933	70
360	20240305	135900	768757051	1934	1931	1934	1931	294
361	20240305	135800	768188657	1933	1934	1935	1931	986
362	20240305	135700	766281830	1935	1934	1935	1934	127
363	20240305	135600	766036210	1935	1935	1938	1934	1692
364	20240305	135500	762762217	1935	1938	1939	1935	1725
365	20240305	135400	759419333	1940	1938	1940	1938	235
366	20240305	135300	758963881	1940	1938	1940	1938	2273
367	20240305	135200	754558150	1938	1942	1942	1938	3555
368	20240305	135100	747667882	1942	1937	1942	1937	1962
369	20240305	135000	743865394	1935	1937	1937	1935	613
370	20240305	134900	742679121	1938	1938	1938	1938	8
371	20240305	134800	742663617	1938	1936	1938	1936	106
372	20240305	134700	742458397	1938	1935	1938	1935	57
373	20240305	134600	742348024	1939	1936	1939	1936	61
374	20240305	134500	742229892	1940	1935	1940	1935	796
375	20240305	134400	740688582	1940	1935	1940	1934	1764
376	20240305	134300	737272533	1940	1940	1940	1940	3
377	20240305	134200	737266713	1934	1934	1940	1934	8286
378	20240305	134100	721240899	1934	1930	1934	1930	5264
379	20240305	134000	711066662	1932	1931	1933	1931	121
380	20240305	133900	710832997	1934	1931	1934	1931	200
381	20240305	133800	710446785	1934	1932	1934	1932	131
382	20240305	133700	710193649	1932	1933	1934	1930	2447
383	20240305	133600	705467926	1935	1936	1936	1933	735
384	20240305	133500	704046071	1935	1940	1940	1935	1514
385	20240305	133400	701114989	1940	1940	1940	1940	0
386	20240305	133300	701114989	1940	1940	1940	1939	2097
387	20240305	133200	697047898	1941	1942	1942	1941	500
388	20240305	133100	696077364	1940	1940	1940	1940	0
389	20240305	133000	696077364	1940	1940	1940	1940	0
390	20240305	132900	696077364	1940	1940	1940	1940	1983
391	20240305	132800	692230344	1941	1941	1946	1941	173
392	20240305	132700	691894036	1940	1942	1942	1940	1784
393	20240305	132600	688430861	1947	1947	1947	1947	0
394	20240305	132500	688430861	1947	1942	1947	1942	6
395	20240305	132400	688419184	1941	1941	1941	1941	21
396	20240305	132300	688378423	1941	1941	1941	1941	20
397	20240305	132200	688339603	1941	1941	1941	1941	565
398	20240305	132100	687242938	1948	1948	1948	1948	0
399	20240305	132000	687242938	1948	1949	1949	1948	400
400	20240305	131900	686463388	1950	1950	1951	1950	650
401	20240305	131800	685195871	1950	1949	1951	1949	1620
402	20240305	131700	682036604	1949	1949	1949	1949	0
403	20240305	131600	682036604	1949	1949	1949	1949	5
404	20240305	131500	682026859	1949	1949	1949	1949	0
405	20240305	131400	682026859	1949	1949	1949	1949	1
406	20240305	131300	682024910	1940	1940	1940	1940	0
407	20240305	131200	682024910	1940	1940	1940	1940	2
408	20240305	131100	682021030	1949	1949	1949	1949	0
409	20240305	131000	682021030	1949	1948	1951	1940	4095
410	20240305	130900	674061186	1948	1953	1953	1948	3368
411	20240305	130800	667490298	1954	1954	1954	1953	1601
412	20240305	130700	664362016	1954	1955	1955	1954	77
413	20240305	130600	664211557	1962	1959	1962	1959	395
414	20240305	130500	663437134	1960	1960	1960	1960	0
415	20240305	130400	663437134	1960	1960	1960	1960	10
416	20240305	130300	663417534	1961	1961	1961	1961	70
417	20240305	130200	663280264	1961	1958	1961	1958	106
418	20240305	130100	663072689	1959	1959	1959	1959	99
419	20240305	130000	662878748	1959	1959	1959	1959	1
420	20240305	125900	662876789	1959	1960	1963	1952	2193
421	20240305	125800	658584022	1963	1962	1963	1962	136
422	20240305	125700	658317104	1962	1958	1962	1958	966
423	20240305	125600	656423618	1962	1962	1963	1958	108
424	20240305	125500	656211800	1963	1958	1963	1958	440
425	20240305	125400	655349919	1963	1962	1963	1958	300
426	20240305	125300	654761258	1958	1958	1963	1958	725
427	20240305	125200	653340860	1962	1960	1962	1958	175
428	20240305	125100	652997606	1960	1960	1960	1960	1
429	20240305	125000	652995646	1958	1958	1958	1958	3
430	20240305	124900	652989772	1963	1963	1963	1963	3
431	20240305	124800	652983883	1965	1965	1965	1965	1
432	20240305	124700	652981918	1966	1959	1967	1955	412
433	20240305	124600	652174445	1960	1964	1964	1958	562
434	20240305	124500	651073114	1964	1960	1964	1960	205
435	20240305	124400	650671268	1960	1960	1960	1952	90
436	20240305	124300	650495571	1954	1954	1954	1954	1
437	20240305	124200	650493617	1953	1960	1962	1953	1980
438	20240305	124100	646612897	1962	1952	1962	1952	971
439	20240305	124000	644714930	1952	1952	1952	1952	100
440	20240305	123900	644519730	1954	1954	1954	1954	0
441	20240305	123800	644519730	1954	1949	1954	1946	460
442	20240305	123700	643623553	1948	1948	1948	1948	187
443	20240305	123600	643259277	1948	1948	1948	1948	6
444	20240305	123500	643247589	1948	1945	1948	1945	6
445	20240305	123400	643235904	1948	1948	1948	1944	1103
446	20240305	123300	641091660	1948	1945	1948	1944	249
447	20240305	123200	640607595	1944	1945	1945	1944	2106
448	20240305	123100	636513376	1948	1948	1948	1948	0
449	20240305	123000	636513376	1948	1945	1948	1945	13
450	20240305	122900	636488065	1948	1943	1948	1943	162
451	20240305	122800	636172532	1949	1955	1955	1949	4224
452	20240305	122700	627925247	1955	1955	1955	1955	0
453	20240305	122600	627925247	1955	1955	1955	1955	0
454	20240305	122500	627925247	1955	1958	1958	1955	4068
455	20240305	122400	619965773	1958	1963	1963	1958	4463
456	20240305	122300	611222173	1963	1963	1963	1963	0
457	20240305	122200	611222173	1963	1963	1963	1963	16
458	20240305	122100	611190765	1963	1962	1964	1962	20
459	20240305	122000	611151500	1962	1964	1964	1960	1348
460	20240305	121900	608508526	1964	1962	1965	1962	344
461	20240305	121800	607833447	1962	1961	1962	1961	32
462	20240305	121700	607770683	1961	1960	1961	1960	2104
463	20240305	121600	603646770	1961	1965	1965	1961	1660
464	20240305	121500	600390911	1965	1965	1965	1965	37
465	20240305	121400	600318206	1966	1961	1966	1961	155
466	20240305	121300	600013486	1966	1962	1966	1961	3592
467	20240305	121200	592965766	1966	1966	1966	1966	5
468	20240305	121100	592955936	1966	1966	1966	1962	149
469	20240305	121000	592663383	1963	1963	1963	1963	51
470	20240305	120900	592563270	1966	1966	1966	1966	56
471	20240305	120800	592453174	1966	1962	1966	1961	1523
472	20240305	120700	589465316	1968	1968	1968	1968	0
473	20240305	120600	589465316	1968	1968	1968	1968	9
474	20240305	120500	589447604	1968	1968	1968	1968	0
475	20240305	120400	589447604	1968	1962	1968	1962	57
476	20240305	120300	589335698	1962	1962	1962	1962	74
477	20240305	120200	589190510	1968	1968	1968	1968	8
478	20240305	120100	589174766	1969	1969	1969	1961	3844
479	20240305	120000	581629890	1969	1968	1969	1966	58
480	20240305	115900	581515733	1966	1966	1966	1966	2
481	20240305	115800	581511801	1969	1969	1969	1965	261
482	20240305	115700	580998690	1969	1968	1969	1968	381
483	20240305	115600	580248835	1968	1966	1968	1966	9
484	20240305	115500	580231129	1969	1969	1969	1969	65
485	20240305	115400	580103144	1969	1968	1969	1965	1584
486	20240305	115300	576984684	1968	1966	1968	1965	452
487	20240305	115200	576095271	1969	1965	1969	1965	291
488	20240305	115100	575522748	1968	1972	1972	1965	2292
489	20240305	115000	571012196	1969	1970	1973	1969	86
490	20240305	114900	570842673	1970	1970	1970	1970	7
491	20240305	114800	570828883	1971	1971	1971	1971	24
492	20240305	114700	570781579	1972	1971	1972	1971	12
493	20240305	114600	570757921	1973	1977	1978	1971	1271
494	20240305	114500	568251152	1978	1978	1978	1978	8
495	20240305	114400	568235328	1979	1978	1979	1978	51
496	20240305	114300	568134440	1979	1980	1980	1979	10
497	20240305	114200	568114642	1981	1970	1982	1970	183
498	20240305	114100	567753326	1970	1970	1970	1968	28
499	20240305	114000	567698168	1970	1969	1970	1969	755
500	20240305	113900	566210869	1969	1970	1970	1969	1222
501	20240305	113800	563804545	1978	1978	1978	1978	0
502	20240305	113700	563804545	1978	1978	1978	1978	3
503	20240305	113600	563798611	1981	1981	1981	1981	0
504	20240305	113500	563798611	1981	1981	1981	1981	9
505	20240305	113400	563780782	1983	1967	1986	1967	495
506	20240305	113300	562805927	1967	1967	1967	1967	12
507	20240305	113200	562782323	1965	1965	1965	1965	9
508	20240305	113100	562764638	1967	1966	1967	1965	41
509	20240305	113000	562684048	1967	1965	1967	1965	2005
510	20240305	112900	558742279	1965	1965	1965	1964	169
511	20240305	112800	558410313	1966	1968	1969	1964	250
512	20240305	112700	557919067	1964	1966	1966	1964	1531
513	20240305	112600	554911648	1969	1979	1979	1966	2768
514	20240305	112500	549450955	1974	1974	1974	1974	5
515	20240305	112400	549441085	1979	1979	1979	1979	20
516	20240305	112300	549401505	1979	1977	1979	1977	39
517	20240305	112200	549324361	1978	1975	1979	1975	102
518	20240305	112100	549122684	1975	1967	1976	1966	2000
519	20240305	112000	545175223	1968	1968	1968	1968	104
520	20240305	111900	544970551	1967	1968	1968	1967	125
521	20240305	111800	544724566	1968	1970	1970	1968	370
522	20240305	111700	543996160	1973	1970	1973	1969	170
523	20240305	111600	543661157	1972	1974	1974	1972	2084
524	20240305	111500	539550507	1974	1974	1977	1973	441
525	20240305	111400	538679951	1977	1987	1987	1970	13767
526	20240305	111300	511444015	1987	1987	1987	1987	4
527	20240305	111200	511436067	1988	1980	1988	1980	719
528	20240305	111100	510012439	1980	1980	1980	1980	200
529	20240305	111000	509616439	1984	1981	1984	1980	1074
530	20240305	110900	507489613	1992	1992	1992	1992	21
531	20240305	110800	507447781	1984	1983	1992	1982	2681
532	20240305	110700	502131348	1983	1993	1993	1980	4002
533	20240305	110600	494203645	1993	1993	1993	1993	1
534	20240305	110500	494201652	1992	1990	1992	1990	123
535	20240305	110400	493956640	1990	1985	1990	1985	335
536	20240305	110300	493290254	1986	1989	1989	1986	21
537	20240305	110200	493248488	1990	1988	1990	1980	5772
538	20240305	110100	481791425	1990	1990	1990	1990	60
539	20240305	110000	481672025	1988	1988	1988	1988	6
540	20240305	105900	481660097	1988	1988	1988	1988	5
541	20240305	105800	481650157	1989	1990	1990	1989	139
542	20240305	105700	481373548	1993	1993	1993	1993	0
543	20240305	105600	481373548	1993	1988	1993	1988	261
544	20240305	105500	480854506	1988	1988	1988	1988	14
545	20240305	105400	480826674	1988	1988	1988	1988	6
546	20240305	105300	480814746	1989	1982	1989	1980	1656
547	20240305	105200	477531098	1980	1979	1980	1979	155
548	20240305	105100	477224288	1975	1975	1975	1975	210
549	20240305	105000	476809538	1975	1981	1981	1975	2741
550	20240305	104900	471390254	1982	1983	1983	1982	562
551	20240305	104800	470276303	1983	1985	1989	1983	133
552	20240305	104700	470012278	1985	1985	1985	1982	316
553	20240305	104600	469385579	1985	1989	1989	1985	721
554	20240305	104500	467952814	1989	1989	1989	1989	3
555	20240305	104400	467946847	1990	1993	1993	1990	1733
556	20240305	104300	464493153	1993	1998	1998	1993	421
557	20240305	104200	463652676	1998	1999	1999	1998	394
558	20240305	104100	462865369	1999	1999	1999	1999	0
559	20240305	104000	462865369	1999	1999	1999	1999	0
560	20240305	103900	462865369	1999	1999	1999	1999	7
561	20240305	103800	462851376	1999	2000	2000	1999	203
562	20240305	103700	462445384	2005	2005	2005	2005	0
563	20240305	103600	462445384	2005	2005	2005	2005	1090
564	20240305	103500	460259934	2015	2015	2015	2015	0
565	20240305	103400	460259934	2015	2025	2025	2015	11
566	20240305	103300	460237669	2025	2005	2025	2005	149
567	20240305	103200	459936769	2005	2005	2005	2005	29
568	20240305	103100	459878624	2000	2000	2000	2000	0
569	20240305	103000	459878624	2000	2000	2000	2000	253
570	20240305	102900	459372624	2010	2010	2010	2010	15
571	20240305	102800	459342474	2010	2010	2010	2010	1
572	20240305	102700	459340464	2000	2000	2000	2000	0
573	20240305	102600	459340464	2000	2005	2015	2000	59
574	20240305	102500	459221799	2015	2000	2015	2000	50
575	20240305	102400	459121064	2015	2015	2015	2015	0
576	20240305	102300	459121064	2015	1996	2015	1996	102
577	20240305	102200	458916342	1998	1995	1998	1995	20
578	20240305	102100	458876439	1995	1995	1995	1995	3
579	20240305	102000	458870454	1990	1989	1990	1989	9
580	20240305	101900	458852546	2010	1987	2010	1987	41
581	20240305	101800	458770830	1988	1991	1998	1985	3507
582	20240305	101700	451792301	1991	1992	1992	1991	10
583	20240305	101600	451772390	1992	2000	2000	1991	558
584	20240305	101500	450657669	2000	2010	2010	2000	3179
585	20240305	101400	444268399	2010	2015	2015	2010	6
586	20240305	101300	444256334	2015	2010	2015	2010	427
587	20240305	101200	443397019	2015	2030	2030	2015	5795
588	20240305	101100	431661599	2030	2035	2035	2030	1257
589	20240305	101000	429103609	2035	2035	2035	2030	1725
590	20240305	100900	425600734	2030	2040	2040	2030	1958
591	20240305	100800	421612259	2040	2050	2050	2035	525
592	20240305	100700	420542849	2055	2050	2055	2050	2188
593	20240305	100600	416053499	2050	2050	2050	2050	250
594	20240305	100500	415540999	2050	2025	2050	2025	2358
595	20240305	100400	410725734	2025	2020	2025	2020	54
596	20240305	100300	410616644	2025	2025	2035	2025	307
597	20240305	100200	409994869	2025	2025	2040	2025	239
598	20240305	100100	409508109	2025	2025	2025	2025	873
599	20240305	100000	407740284	2025	2020	2025	2015	1166
600	20240305	095900	405384989	2020	2025	2025	2020	52
601	20240305	095800	405279939	2020	2020	2020	2020	42
602	20240305	095700	405195099	2020	2025	2025	2020	243
603	20240305	095600	404704189	2020	2020	2035	2020	8368
604	20240305	095500	387731904	2020	2015	2020	2015	47
605	20240305	095400	387637044	2015	2015	2020	2010	2488
606	20240305	095300	382623669	2015	2010	2015	2010	20
607	20240305	095200	382583419	2010	2010	2015	2010	1771
608	20240305	095100	379022609	2010	2005	2015	2005	3317
609	20240305	095000	372352384	2005	2000	2020	2000	3332
610	20240305	094900	365650564	1995	1992	2005	1992	2286
611	20240305	094800	361088066	1992	1993	1993	1989	3236
612	20240305	094700	354645334	1996	1995	1996	1993	249
613	20240305	094600	354148729	1996	1983	1996	1983	1372
614	20240305	094500	351420766	1983	1977	1983	1977	2526
615	20240305	094400	346424079	1978	1978	1978	1971	1703
616	20240305	094300	343057198	1978	1978	1978	1978	236
617	20240305	094200	342590390	1978	1974	1978	1973	475
618	20240305	094100	341652484	1974	1979	1980	1974	1174
619	20240305	094000	339334675	1980	1972	1980	1972	750
620	20240305	093900	337853462	1968	1976	1976	1968	2131
621	20240305	093800	333658165	1976	1967	1976	1965	334
622	20240305	093700	333000914	1967	1967	1967	1967	240
623	20240305	093600	332528834	1967	1972	1980	1960	2692
624	20240305	093500	327243316	1972	1978	1981	1969	1842
625	20240305	093400	323606442	1981	1981	1981	1976	1023
626	20240305	093300	321583909	1981	1981	1981	1981	20
627	20240305	093200	321544289	1981	1976	1981	1975	134
628	20240305	093100	321279272	1980	1981	1981	1972	44
629	20240305	093000	321192217	1980	1983	1983	1967	2096
630	20240305	092900	317048896	1983	1977	1983	1977	291
631	20240305	092800	316472261	1977	1976	1977	1976	336
632	20240305	092700	315808204	1976	1975	1976	1966	1068
633	20240305	092600	313701541	1965	1968	1977	1958	2138
634	20240305	092500	309507190	1968	1969	1969	1964	1849
635	20240305	092400	305872408	1977	1967	1977	1967	1789
636	20240305	092300	302348328	1967	1970	1977	1967	1083
637	20240305	092200	300216404	1978	1986	1986	1970	6057
638	20240305	092100	288262929	1987	1997	1997	1976	1111
639	20240305	092000	286060003	1997	1994	1997	1986	1238
640	20240305	091900	283598464	1996	1999	2010	1995	3094
641	20240305	091800	277409279	1999	2000	2005	1997	2161
642	20240305	091700	273089970	2010	2010	2010	2000	516
643	20240305	091600	272053175	2005	2000	2010	2000	2009
644	20240305	091500	268032085	2010	2010	2015	1994	8146
645	20240305	091400	251673200	1993	2005	2030	1993	10693
646	20240305	091300	230194774	2000	1985	2000	1973	5738
647	20240305	091200	218825139	1976	1975	1976	1966	4071
648	20240305	091100	210799812	1987	1974	1988	1962	355
649	20240305	091000	210099239	1960	1966	1973	1957	2497
650	20240305	090900	205191839	1966	1967	1968	1959	3213
651	20240305	090800	198892834	1959	1956	1966	1948	14904
652	20240305	090700	169722882	1956	1945	1957	1945	6067
653	20240305	090600	157898457	1944	1930	1944	1929	7081
654	20240305	090500	144192156	1930	1935	1939	1926	5490
655	20240305	090400	133589752	1936	1946	1946	1935	7127
656	20240305	090300	119755261	1946	1942	1946	1940	12210
657	20240305	090200	96028559	1946	1961	1961	1940	9914
658	20240305	090100	76752636	1961	1948	1978	1940	3737
659	20240305	090000	69435063	1948	1998	1999	1920	35309