KissMeData/205500/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	203300	178726968	1980	1980	1980	1980	1163
3	20240304	203200	178726968	1980	1980	1980	1980	0
4	20240304	203100	178726968	1980	1980	1980	1980	0
5	20240304	203000	178726968	1980	1980	1980	1980	0
6	20240304	202900	178726968	1980	1980	1980	1980	0
7	20240304	202800	178726968	1980	1980	1980	1980	0
8	20240304	202700	178726968	1980	1980	1980	1980	0
9	20240304	202600	178726968	1980	1980	1980	1980	0
10	20240304	202500	178726968	1980	1980	1980	1980	0
11	20240304	202400	178726968	1980	1980	1980	1980	0
12	20240304	202300	178726968	1980	1980	1980	1980	0
13	20240304	202200	178726968	1980	1980	1980	1980	0
14	20240304	202100	178726968	1980	1980	1980	1980	0
15	20240304	202000	178726968	1980	1980	1980	1980	0
16	20240304	201900	178726968	1980	1980	1980	1980	0
17	20240304	201800	178726968	1980	1980	1980	1980	0
18	20240304	201700	178726968	1980	1980	1980	1980	0
19	20240304	201600	178726968	1980	1980	1980	1980	0
20	20240304	201500	178726968	1980	1980	1980	1980	0
21	20240304	201400	178726968	1980	1980	1980	1980	0
22	20240304	201300	178726968	1980	1980	1980	1980	0
23	20240304	201200	178726968	1980	1980	1980	1980	0
24	20240304	201100	178726968	1980	1980	1980	1980	0
25	20240304	201000	178726968	1980	1980	1980	1980	0
26	20240304	200900	178726968	1980	1980	1980	1980	0
27	20240304	200800	178726968	1980	1980	1980	1980	0
28	20240304	200700	178726968	1980	1980	1980	1980	0
29	20240304	200600	178726968	1980	1980	1980	1980	0
30	20240304	200500	178726968	1980	1980	1980	1980	0
31	20240304	200400	178726968	1980	1980	1980	1980	0
32	20240304	200300	178726968	1980	1980	1980	1980	1163
33	20240304	200200	178726968	1980	1980	1980	1980	0
34	20240304	200100	178726968	1980	1980	1980	1980	0
35	20240304	200000	178726968	1980	1980	1980	1980	0
36	20240304	195900	178726968	1980	1980	1980	1980	0
37	20240304	195800	178726968	1980	1980	1980	1980	0
38	20240304	195700	178726968	1980	1980	1980	1980	0
39	20240304	195600	178726968	1980	1980	1980	1980	0
40	20240304	195500	178726968	1980	1980	1980	1980	0
41	20240304	195400	178726968	1980	1980	1980	1980	0
42	20240304	195300	178726968	1980	1980	1980	1980	0
43	20240304	195200	178726968	1980	1980	1980	1980	0
44	20240304	195100	178726968	1980	1980	1980	1980	0
45	20240304	195000	178726968	1980	1980	1980	1980	0
46	20240304	194900	178726968	1980	1980	1980	1980	0
47	20240304	194800	178726968	1980	1980	1980	1980	0
48	20240304	194700	178726968	1980	1980	1980	1980	0
49	20240304	194600	178726968	1980	1980	1980	1980	0
50	20240304	194500	178726968	1980	1980	1980	1980	0
51	20240304	194400	178726968	1980	1980	1980	1980	0
52	20240304	194300	178726968	1980	1980	1980	1980	0
53	20240304	194200	178726968	1980	1980	1980	1980	0
54	20240304	194100	178726968	1980	1980	1980	1980	0
55	20240304	194000	178726968	1980	1980	1980	1980	0
56	20240304	193900	178726968	1980	1980	1980	1980	0
57	20240304	193800	178726968	1980	1980	1980	1980	0
58	20240304	193700	178726968	1980	1980	1980	1980	0
59	20240304	193600	178726968	1980	1980	1980	1980	0
60	20240304	193500	178726968	1980	1980	1980	1980	0
61	20240304	193400	178726968	1980	1980	1980	1980	0
62	20240304	193300	178726968	1980	1980	1980	1980	1163
63	20240304	193200	178726968	1980	1980	1980	1980	0
64	20240304	193100	178726968	1980	1980	1980	1980	0
65	20240304	193000	178726968	1980	1980	1980	1980	0
66	20240304	192900	178726968	1980	1980	1980	1980	0
67	20240304	192800	178726968	1980	1980	1980	1980	0
68	20240304	192700	178726968	1980	1980	1980	1980	0
69	20240304	192600	178726968	1980	1980	1980	1980	0
70	20240304	192500	178726968	1980	1980	1980	1980	0
71	20240304	192400	178726968	1980	1980	1980	1980	0
72	20240304	192300	178726968	1980	1980	1980	1980	0
73	20240304	192200	178726968	1980	1980	1980	1980	0
74	20240304	192100	178726968	1980	1980	1980	1980	0
75	20240304	192000	178726968	1980	1980	1980	1980	0
76	20240304	191900	178726968	1980	1980	1980	1980	0
77	20240304	191800	178726968	1980	1980	1980	1980	0
78	20240304	191700	178726968	1980	1980	1980	1980	0
79	20240304	191600	178726968	1980	1980	1980	1980	0
80	20240304	191500	178726968	1980	1980	1980	1980	0
81	20240304	191400	178726968	1980	1980	1980	1980	0
82	20240304	191300	178726968	1980	1980	1980	1980	0
83	20240304	191200	178726968	1980	1980	1980	1980	0
84	20240304	191100	178726968	1980	1980	1980	1980	0
85	20240304	191000	178726968	1980	1980	1980	1980	0
86	20240304	190900	178726968	1980	1980	1980	1980	0
87	20240304	190800	178726968	1980	1980	1980	1980	0
88	20240304	190700	178726968	1980	1980	1980	1980	0
89	20240304	190600	178726968	1980	1980	1980	1980	0
90	20240304	190500	178726968	1980	1980	1980	1980	0
91	20240304	190400	178726968	1980	1980	1980	1980	0
92	20240304	190300	178726968	1980	1980	1980	1980	1163
93	20240304	190200	178726968	1980	1980	1980	1980	0
94	20240304	190100	178726968	1980	1980	1980	1980	0
95	20240304	190000	178726968	1980	1980	1980	1980	0
96	20240304	185900	178726968	1980	1980	1980	1980	0
97	20240304	185800	178726968	1980	1980	1980	1980	0
98	20240304	185700	178726968	1980	1980	1980	1980	0
99	20240304	185600	178726968	1980	1980	1980	1980	0
100	20240304	185500	178726968	1980	1980	1980	1980	0
101	20240304	185400	178726968	1980	1980	1980	1980	0
102	20240304	185300	178726968	1980	1980	1980	1980	0
103	20240304	185200	178726968	1980	1980	1980	1980	0
104	20240304	185100	178726968	1980	1980	1980	1980	0
105	20240304	185000	178726968	1980	1980	1980	1980	0
106	20240304	184900	178726968	1980	1980	1980	1980	0
107	20240304	184800	178726968	1980	1980	1980	1980	0
108	20240304	184700	178726968	1980	1980	1980	1980	0
109	20240304	184600	178726968	1980	1980	1980	1980	0
110	20240304	184500	178726968	1980	1980	1980	1980	0
111	20240304	184400	178726968	1980	1980	1980	1980	0
112	20240304	184300	178726968	1980	1980	1980	1980	0
113	20240304	184200	178726968	1980	1980	1980	1980	0
114	20240304	184100	178726968	1980	1980	1980	1980	0
115	20240304	184000	178726968	1980	1980	1980	1980	0
116	20240304	183900	178726968	1980	1980	1980	1980	0
117	20240304	183800	178726968	1980	1980	1980	1980	0
118	20240304	183700	178726968	1980	1980	1980	1980	0
119	20240304	183600	178726968	1980	1980	1980	1980	0
120	20240304	183500	178726968	1980	1980	1980	1980	0
121	20240304	183400	178726968	1980	1980	1980	1980	0
122	20240304	183300	178726968	1980	1980	1980	1980	1163
123	20240304	183200	178726968	1980	1980	1980	1980	0
124	20240304	183100	178726968	1980	1980	1980	1980	0
125	20240304	183000	178726968	1980	1980	1980	1980	0
126	20240304	182900	178726968	1980	1980	1980	1980	0
127	20240304	182800	178726968	1980	1980	1980	1980	0
128	20240304	182700	178726968	1980	1980	1980	1980	0
129	20240304	182600	178726968	1980	1980	1980	1980	0
130	20240304	182500	178726968	1980	1980	1980	1980	0
131	20240304	182400	178726968	1980	1980	1980	1980	0
132	20240304	182300	178726968	1980	1980	1980	1980	0
133	20240304	182200	178726968	1980	1980	1980	1980	0
134	20240304	182100	178726968	1980	1980	1980	1980	0
135	20240304	182000	178726968	1980	1980	1980	1980	0
136	20240304	181900	178726968	1980	1980	1980	1980	0
137	20240304	181800	178726968	1980	1980	1980	1980	0
138	20240304	181700	178726968	1980	1980	1980	1980	0
139	20240304	181600	178726968	1980	1980	1980	1980	0
140	20240304	181500	178726968	1980	1980	1980	1980	0
141	20240304	181400	178726968	1980	1980	1980	1980	0
142	20240304	181300	178726968	1980	1980	1980	1980	0
143	20240304	181200	178726968	1980	1980	1980	1980	0
144	20240304	181100	178726968	1980	1980	1980	1980	0
145	20240304	181000	178726968	1980	1980	1980	1980	0
146	20240304	180900	178726968	1980	1980	1980	1980	0
147	20240304	180800	178726968	1980	1980	1980	1980	0
148	20240304	180700	178726968	1980	1980	1980	1980	0
149	20240304	180600	178726968	1980	1980	1980	1980	0
150	20240304	180500	178726968	1980	1980	1980	1980	0
151	20240304	180400	178726968	1980	1980	1980	1980	0
152	20240304	180300	178726968	1980	1980	1980	1980	1163
153	20240304	180200	178726968	1980	1980	1980	1980	0
154	20240304	180100	178726968	1980	1980	1980	1980	0
155	20240304	180000	178726968	1980	1980	1980	1980	0
156	20240304	175900	178726968	1980	1980	1980	1980	0
157	20240304	175800	178726968	1980	1980	1980	1980	0
158	20240304	175700	178726968	1980	1980	1980	1980	0
159	20240304	175600	178726968	1980	1980	1980	1980	0
160	20240304	175500	178726968	1980	1980	1980	1980	0
161	20240304	175400	178726968	1980	1980	1980	1980	0
162	20240304	175300	178726968	1980	1980	1980	1980	0
163	20240304	175200	178726968	1980	1980	1980	1980	0
164	20240304	175100	178726968	1980	1980	1980	1980	0
165	20240304	175000	178726968	1980	1980	1980	1980	0
166	20240304	174900	178726968	1980	1980	1980	1980	0
167	20240304	174800	178726968	1980	1980	1980	1980	0
168	20240304	174700	178726968	1980	1980	1980	1980	0
169	20240304	174600	178726968	1980	1980	1980	1980	0
170	20240304	174500	178726968	1980	1980	1980	1980	0
171	20240304	174400	178726968	1980	1980	1980	1980	0
172	20240304	174300	178726968	1980	1980	1980	1980	0
173	20240304	174200	178726968	1980	1980	1980	1980	0
174	20240304	174100	178726968	1980	1980	1980	1980	0
175	20240304	174000	178726968	1980	1980	1980	1980	0
176	20240304	173900	178726968	1980	1980	1980	1980	0
177	20240304	173800	178726968	1980	1980	1980	1980	0
178	20240304	173700	178726968	1980	1980	1980	1980	0
179	20240304	173600	178726968	1980	1980	1980	1980	0
180	20240304	173500	178726968	1980	1980	1980	1980	0
181	20240304	173400	178726968	1980	1980	1980	1980	0
182	20240304	173300	178726968	1980	1980	1980	1980	1163
183	20240304	173200	178726968	1980	1980	1980	1980	0
184	20240304	173100	178726968	1980	1980	1980	1980	0
185	20240304	173000	178726968	1980	1980	1980	1980	0
186	20240304	172900	178726968	1980	1980	1980	1980	0
187	20240304	172800	178726968	1980	1980	1980	1980	0
188	20240304	172700	178726968	1980	1980	1980	1980	0
189	20240304	172600	178726968	1980	1980	1980	1980	0
190	20240304	172500	178726968	1980	1980	1980	1980	0
191	20240304	172400	178726968	1980	1980	1980	1980	0
192	20240304	172300	178726968	1980	1980	1980	1980	0
193	20240304	172200	178726968	1980	1980	1980	1980	0
194	20240304	172100	178726968	1980	1980	1980	1980	0
195	20240304	172000	178726968	1980	1980	1980	1980	0
196	20240304	171900	178726968	1980	1980	1980	1980	0
197	20240304	171800	178726968	1980	1980	1980	1980	0
198	20240304	171700	178726968	1980	1980	1980	1980	0
199	20240304	171600	178726968	1980	1980	1980	1980	0
200	20240304	171500	178726968	1980	1980	1980	1980	0
201	20240304	171400	178726968	1980	1980	1980	1980	0
202	20240304	171300	178726968	1980	1980	1980	1980	0
203	20240304	171200	178726968	1980	1980	1980	1980	0
204	20240304	171100	178726968	1980	1980	1980	1980	0
205	20240304	171000	178726968	1980	1980	1980	1980	0
206	20240304	170900	178726968	1980	1980	1980	1980	0
207	20240304	170800	178726968	1980	1980	1980	1980	0
208	20240304	170700	178726968	1980	1980	1980	1980	0
209	20240304	170600	178726968	1980	1980	1980	1980	0
210	20240304	170500	178726968	1980	1980	1980	1980	0
211	20240304	170400	178726968	1980	1980	1980	1980	0
212	20240304	170300	178726968	1980	1980	1980	1980	1163
213	20240304	170200	178726968	1980	1980	1980	1980	0
214	20240304	170100	178726968	1980	1980	1980	1980	0
215	20240304	170000	178726968	1980	1980	1980	1980	0
216	20240304	165900	178726968	1980	1980	1980	1980	0
217	20240304	165800	178726968	1980	1980	1980	1980	0
218	20240304	165700	178726968	1980	1980	1980	1980	0
219	20240304	165600	178726968	1980	1980	1980	1980	0
220	20240304	165500	178726968	1980	1980	1980	1980	0
221	20240304	165400	178726968	1980	1980	1980	1980	0
222	20240304	165300	178726968	1980	1980	1980	1980	0
223	20240304	165200	178726968	1980	1980	1980	1980	0
224	20240304	165100	178726968	1980	1980	1980	1980	0
225	20240304	165000	178726968	1980	1980	1980	1980	0
226	20240304	164900	178726968	1980	1980	1980	1980	0
227	20240304	164800	178726968	1980	1980	1980	1980	0
228	20240304	164700	178726968	1980	1980	1980	1980	0
229	20240304	164600	178726968	1980	1980	1980	1980	0
230	20240304	164500	178726968	1980	1980	1980	1980	0
231	20240304	164400	178726968	1980	1980	1980	1980	0
232	20240304	164300	178726968	1980	1980	1980	1980	0
233	20240304	164200	178726968	1980	1980	1980	1980	0
234	20240304	164100	178726968	1980	1980	1980	1980	0
235	20240304	164000	178726968	1980	1980	1980	1980	0
236	20240304	163900	178726968	1980	1980	1980	1980	0
237	20240304	163800	178726968	1980	1980	1980	1980	0
238	20240304	163700	178726968	1980	1980	1980	1980	0
239	20240304	163600	178726968	1980	1980	1980	1980	0
240	20240304	163500	178726968	1980	1980	1980	1980	0
241	20240304	163400	178726968	1980	1980	1980	1980	0
242	20240304	163300	178726968	1980	1980	1980	1980	1163
243	20240304	163200	178726968	1980	1980	1980	1980	0
244	20240304	163100	178726968	1980	1980	1980	1980	0
245	20240304	163000	178726968	1980	1980	1980	1980	0
246	20240304	162900	178726968	1980	1980	1980	1980	0
247	20240304	162800	178726968	1980	1980	1980	1980	0
248	20240304	162700	178726968	1980	1980	1980	1980	0
249	20240304	162600	178726968	1980	1980	1980	1980	0
250	20240304	162500	178726968	1980	1980	1980	1980	0
251	20240304	162400	178726968	1980	1980	1980	1980	0
252	20240304	162300	178726968	1980	1980	1980	1980	0
253	20240304	162200	178726968	1980	1980	1980	1980	0
254	20240304	162100	178726968	1980	1980	1980	1980	0
255	20240304	162000	178726968	1980	1980	1980	1980	0
256	20240304	161900	178726968	1980	1980	1980	1980	0
257	20240304	161800	178726968	1980	1980	1980	1980	0
258	20240304	161700	178726968	1980	1980	1980	1980	0
259	20240304	161600	178726968	1980	1980	1980	1980	0
260	20240304	161500	178726968	1980	1980	1980	1980	0
261	20240304	161400	178726968	1980	1980	1980	1980	0
262	20240304	161300	178726968	1980	1980	1980	1980	0
263	20240304	161200	178726968	1980	1980	1980	1980	0
264	20240304	161100	178726968	1980	1980	1980	1980	0
265	20240304	161000	178726968	1980	1980	1980	1980	0
266	20240304	160900	178726968	1980	1980	1980	1980	0
267	20240304	160800	178726968	1980	1980	1980	1980	0
268	20240304	160700	178726968	1980	1980	1980	1980	0
269	20240304	160600	178726968	1980	1980	1980	1980	0
270	20240304	160500	178726968	1980	1980	1980	1980	0
271	20240304	160400	178726968	1980	1980	1980	1980	0
272	20240304	160300	178726968	1980	1980	1980	1980	1163
273	20240304	160200	178726968	1980	1980	1980	1980	0
274	20240304	160100	178726968	1980	1980	1980	1980	0
275	20240304	160000	178726968	1980	1980	1980	1980	0
276	20240304	155900	178726968	1980	1980	1980	1980	0
277	20240304	155800	178726968	1980	1980	1980	1980	0
278	20240304	155700	178726968	1980	1980	1980	1980	0
279	20240304	155600	178726968	1980	1980	1980	1980	0
280	20240304	155500	178726968	1980	1980	1980	1980	0
281	20240304	155400	178726968	1980	1980	1980	1980	0
282	20240304	155300	178726968	1980	1980	1980	1980	0
283	20240304	155200	178726968	1980	1980	1980	1980	0
284	20240304	155100	178726968	1980	1980	1980	1980	0
285	20240304	155000	178726968	1980	1980	1980	1980	0
286	20240304	154900	178726968	1980	1980	1980	1980	0
287	20240304	154800	178726968	1980	1980	1980	1980	0
288	20240304	154700	178726968	1980	1980	1980	1980	0
289	20240304	154600	178726968	1980	1980	1980	1980	0
290	20240304	154500	178726968	1980	1980	1980	1980	0
291	20240304	154400	178726968	1980	1980	1980	1980	0
292	20240304	154300	178726968	1980	1980	1980	1980	0
293	20240304	154200	178726968	1980	1980	1980	1980	0
294	20240304	154100	178726968	1980	1980	1980	1980	0
295	20240304	154000	178726968	1980	1980	1980	1980	0
296	20240304	153900	178726968	1980	1980	1980	1980	0
297	20240304	153800	178726968	1980	1980	1980	1980	0
298	20240304	153700	178726968	1980	1980	1980	1980	0
299	20240304	153600	178726968	1980	1980	1980	1980	0
300	20240304	153500	178726968	1980	1980	1980	1980	0
301	20240304	153400	178726968	1980	1980	1980	1980	0
302	20240304	153300	178726968	1980	1980	1980	1980	1163
303	20240304	153200	178726968	1980	1980	1980	1980	0
304	20240304	153100	178726968	1980	1980	1980	1980	0
305	20240304	153000	178726968	1980	1980	1980	1980	1163
306	20240304	152900	176424228	1985	1985	1985	1985	0
307	20240304	152800	176424228	1985	1985	1985	1985	0
308	20240304	152700	176424228	1985	1985	1985	1985	0
309	20240304	152600	176424228	1985	1985	1985	1985	0
310	20240304	152500	176424228	1985	1985	1985	1985	0
311	20240304	152400	176424228	1985	1985	1985	1985	0
312	20240304	152300	176424228	1985	1985	1985	1985	0
313	20240304	152200	176424228	1985	1985	1985	1985	0
314	20240304	152100	176424228	1985	1985	1985	1985	0
315	20240304	152000	176424228	1985	1985	1985	1985	0
316	20240304	151900	176424228	1985	1987	1987	1985	432
317	20240304	151800	175566244	1986	1986	1986	1986	15
318	20240304	151700	175536454	1989	1989	1989	1989	0
319	20240304	151600	175536454	1989	1989	1989	1989	2
320	20240304	151500	175532476	1974	1985	1985	1974	772
321	20240304	151400	174002752	1987	1989	1989	1987	263
322	20240304	151300	173480151	1990	1987	1990	1987	25
323	20240304	151200	173430473	1990	1990	1990	1990	0
324	20240304	151100	173430473	1990	1982	1990	1982	772
325	20240304	151000	171895729	1970	1970	1970	1970	0
326	20240304	150900	171895729	1970	1970	1970	1970	0
327	20240304	150800	171895729	1970	1970	1970	1970	0
328	20240304	150700	171895729	1970	1979	1979	1970	2500
329	20240304	150600	166968047	1989	1989	1989	1989	0
330	20240304	150500	166968047	1989	1989	1989	1989	1
331	20240304	150400	166966058	1985	1985	1985	1985	0
332	20240304	150300	166966058	1985	1985	1985	1985	0
333	20240304	150200	166966058	1985	1985	1985	1985	0
334	20240304	150100	166966058	1985	1985	1985	1985	0
335	20240304	150000	166966058	1985	1985	1985	1985	0
336	20240304	145900	166966058	1985	1985	1985	1985	684
337	20240304	145800	165608318	1985	1985	1985	1985	0
338	20240304	145700	165608318	1985	1985	1985	1985	0
339	20240304	145600	165608318	1985	1985	1985	1985	0
340	20240304	145500	165608318	1985	1985	1985	1985	0
341	20240304	145400	165608318	1985	1985	1985	1985	0
342	20240304	145300	165608318	1985	1985	1985	1985	0
343	20240304	145200	165608318	1985	1971	1985	1970	438
344	20240304	145100	164745393	1971	1987	1987	1971	81
345	20240304	145000	164585726	1979	1979	1979	1979	0
346	20240304	144900	164585726	1979	1979	1979	1979	0
347	20240304	144800	164585726	1979	1978	1979	1978	2001
348	20240304	144700	160626652	1975	1970	1975	1970	418
349	20240304	144600	159801222	1970	1970	1970	1970	0
350	20240304	144500	159801222	1970	1970	1970	1970	764
351	20240304	144400	158296142	1969	1969	1969	1969	0
352	20240304	144300	158296142	1969	1969	1969	1969	0
353	20240304	144200	158296142	1969	1969	1969	1969	0
354	20240304	144100	158296142	1969	1969	1969	1969	0
355	20240304	144000	158296142	1969	1969	1969	1969	0
356	20240304	143900	158296142	1969	1969	1969	1969	0
357	20240304	143800	158296142	1969	1969	1969	1969	0
358	20240304	143700	158296142	1969	1966	1969	1966	119
359	20240304	143600	158061870	1958	1958	1958	1958	0
360	20240304	143500	158061870	1958	1958	1958	1958	0
361	20240304	143400	158061870	1958	1958	1958	1958	0
362	20240304	143300	158061870	1958	1958	1958	1958	40
363	20240304	143200	157983550	1958	1958	1958	1958	50
364	20240304	143100	157885650	1958	1959	1959	1958	1755
365	20240304	143000	154449113	1959	1959	1959	1959	0
366	20240304	142900	154449113	1959	1959	1959	1959	0
367	20240304	142800	154449113	1959	1959	1959	1959	0
368	20240304	142700	154449113	1959	1963	1963	1959	200
369	20240304	142600	154057193	1968	1968	1968	1968	0
370	20240304	142500	154057193	1968	1968	1968	1968	0
371	20240304	142400	154057193	1968	1968	1968	1968	0
372	20240304	142300	154057193	1968	1968	1968	1968	0
373	20240304	142200	154057193	1968	1968	1968	1968	0
374	20240304	142100	154057193	1968	1968	1968	1968	0
375	20240304	142000	154057193	1968	1968	1968	1968	0
376	20240304	141900	154057193	1968	1968	1968	1968	0
377	20240304	141800	154057193	1968	1968	1968	1968	0
378	20240304	141700	154057193	1968	1968	1968	1968	0
379	20240304	141600	154057193	1968	1968	1968	1968	0
380	20240304	141500	154057193	1968	1968	1968	1968	0
381	20240304	141400	154057193	1968	1963	1968	1963	23
382	20240304	141300	154012039	1970	1957	1970	1957	470
383	20240304	141200	153090710	1959	1959	1959	1959	400
384	20240304	141100	152307110	1960	1957	1960	1957	200
385	20240304	141000	151915668	1945	1949	1949	1945	21000
386	20240304	140900	111069959	1949	1956	1956	1949	1188
387	20240304	140800	108752087	1956	1960	1960	1956	143
388	20240304	140700	108471827	1960	1960	1960	1960	0
389	20240304	140600	108471827	1960	1960	1960	1960	0
390	20240304	140500	108471827	1960	1960	1960	1960	0
391	20240304	140400	108471827	1960	1960	1960	1960	0
392	20240304	140300	108471827	1960	1960	1960	1960	0
393	20240304	140200	108471827	1960	1960	1960	1960	0
394	20240304	140100	108471827	1960	1960	1960	1960	0
395	20240304	140000	108471827	1960	1960	1960	1960	0
396	20240304	135900	108471827	1960	1960	1960	1960	155
397	20240304	135800	108168027	1960	1960	1960	1960	0
398	20240304	135700	108168027	1960	1963	1963	1960	462
399	20240304	135600	107261397	1969	1969	1969	1969	0
400	20240304	135500	107261397	1969	1969	1969	1969	0
401	20240304	135400	107261397	1969	1969	1969	1969	0
402	20240304	135300	107261397	1969	1969	1969	1969	0
403	20240304	135200	107261397	1969	1969	1969	1969	0
404	20240304	135100	107261397	1969	1969	1969	1969	0
405	20240304	135000	107261397	1969	1969	1969	1969	0
406	20240304	134900	107261397	1969	1969	1969	1969	0
407	20240304	134800	107261397	1969	1969	1969	1969	0
408	20240304	134700	107261397	1969	1969	1969	1969	1
409	20240304	134600	107259428	1969	1969	1969	1969	0
410	20240304	134500	107259428	1969	1969	1969	1969	0
411	20240304	134400	107259428	1969	1969	1969	1969	0
412	20240304	134300	107259428	1969	1969	1969	1969	0
413	20240304	134200	107259428	1969	1969	1969	1969	1
414	20240304	134100	107257459	1970	1970	1970	1970	0
415	20240304	134000	107257459	1970	1970	1970	1970	0
416	20240304	133900	107257459	1970	1970	1970	1970	51
417	20240304	133800	107156989	1973	1973	1973	1973	0
418	20240304	133700	107156989	1973	1973	1973	1973	0
419	20240304	133600	107156989	1973	1973	1973	1973	0
420	20240304	133500	107156989	1973	1973	1973	1973	0
421	20240304	133400	107156989	1973	1973	1973	1973	0
422	20240304	133300	107156989	1973	1973	1973	1973	0
423	20240304	133200	107156989	1973	1973	1973	1973	0
424	20240304	133100	107156989	1973	1973	1973	1973	0
425	20240304	133000	107156989	1973	1973	1973	1973	0
426	20240304	132900	107156989	1973	1973	1973	1973	0
427	20240304	132800	107156989	1973	1973	1973	1973	0
428	20240304	132700	107156989	1973	1973	1973	1973	0
429	20240304	132600	107156989	1973	1973	1973	1973	0
430	20240304	132500	107156989	1973	1972	1973	1972	100
431	20240304	132400	106959696	1972	1972	1972	1972	3
432	20240304	132300	106953780	1966	1966	1966	1966	0
433	20240304	132200	106953780	1966	1966	1966	1966	0
434	20240304	132100	106953780	1966	1966	1966	1966	0
435	20240304	132000	106953780	1966	1966	1966	1966	0
436	20240304	131900	106953780	1966	1966	1966	1966	0
437	20240304	131800	106953780	1966	1966	1966	1966	51
438	20240304	131700	106853514	1966	1966	1966	1966	0
439	20240304	131600	106853514	1966	1971	1971	1966	600
440	20240304	131500	105673469	1971	1971	1971	1971	18
441	20240304	131400	105637991	1971	1971	1971	1971	0
442	20240304	131300	105637991	1971	1971	1971	1971	0
443	20240304	131200	105637991	1971	1971	1971	1971	21
444	20240304	131100	105596600	1975	1975	1975	1975	0
445	20240304	131000	105596600	1975	1975	1975	1975	0
446	20240304	130900	105596600	1975	1975	1975	1975	0
447	20240304	130800	105596600	1975	1975	1975	1975	0
448	20240304	130700	105596600	1975	1975	1975	1975	0
449	20240304	130600	105596600	1975	1975	1975	1975	0
450	20240304	130500	105596600	1975	1975	1975	1975	0
451	20240304	130400	105596600	1975	1975	1975	1975	0
452	20240304	130300	105596600	1975	1975	1975	1975	1
453	20240304	130200	105594625	1976	1976	1976	1976	0
454	20240304	130100	105594625	1976	1976	1976	1976	0
455	20240304	130000	105594625	1976	1976	1976	1976	11
456	20240304	125900	105572889	1979	1979	1979	1979	0
457	20240304	125800	105572889	1979	1979	1979	1979	0
458	20240304	125700	105572889	1979	1979	1979	1979	0
459	20240304	125600	105572889	1979	1979	1979	1979	0
460	20240304	125500	105572889	1979	1979	1979	1979	0
461	20240304	125400	105572889	1979	1979	1979	1979	0
462	20240304	125300	105572889	1979	1980	1980	1979	3704
463	20240304	125200	98242662	1994	1994	1994	1994	0
464	20240304	125100	98242662	1994	1994	1994	1994	0
465	20240304	125000	98242662	1994	1994	1994	1994	5
466	20240304	124900	98232692	1995	1995	1995	1995	286
467	20240304	124800	97662122	1995	1979	1995	1979	409
468	20240304	124700	96852695	1979	1979	1979	1979	20
469	20240304	124600	96813115	1996	1996	1996	1996	1
470	20240304	124500	96811119	1979	1979	1979	1979	0
471	20240304	124400	96811119	1979	1979	1979	1979	0
472	20240304	124300	96811119	1979	1979	1979	1979	498
473	20240304	124200	95825577	1979	1979	1979	1979	1
474	20240304	124100	95823598	1978	1978	1978	1978	0
475	20240304	124000	95823598	1978	1978	1978	1978	27
476	20240304	123900	95770192	1975	1979	1979	1975	503
477	20240304	123800	94774763	1996	1996	1996	1996	500
478	20240304	123700	93776763	1997	1986	1997	1984	751
479	20240304	123600	92286171	1986	1990	1990	1986	129
480	20240304	123500	92029475	1996	1996	1996	1996	0
481	20240304	123400	92029475	1996	1996	1996	1996	0
482	20240304	123300	92029475	1996	1996	1996	1996	0
483	20240304	123200	92029475	1996	1996	1996	1996	18
484	20240304	123100	91993547	1990	1990	1990	1990	887
485	20240304	123000	90228417	1998	1998	1998	1998	0
486	20240304	122900	90228417	1998	1998	1998	1998	0
487	20240304	122800	90228417	1998	1993	1998	1993	11
488	20240304	122700	90206484	1993	1993	1993	1993	1
489	20240304	122600	90204491	1998	1994	1998	1993	1607
490	20240304	122500	87000137	1990	1994	1998	1990	745
491	20240304	122400	85513881	1994	1994	1994	1994	0
492	20240304	122300	85513881	1994	1994	1994	1994	0
493	20240304	122200	85513881	1994	1994	1994	1994	0
494	20240304	122100	85513881	1994	1988	1994	1988	798
495	20240304	122000	83926414	1986	1984	1986	1984	348
496	20240304	121900	83235582	1984	1979	1984	1979	5026
497	20240304	121800	73269056	1983	1966	1983	1966	1405
498	20240304	121700	70503184	1966	1966	1966	1966	0
499	20240304	121600	70503184	1966	1966	1966	1966	0
500	20240304	121500	70503184	1966	1966	1966	1966	0
501	20240304	121400	70503184	1966	1966	1966	1966	30
502	20240304	121300	70444204	1966	1966	1966	1966	0
503	20240304	121200	70444204	1966	1966	1966	1966	50
504	20240304	121100	70345904	1966	1966	1966	1966	0
505	20240304	121000	70345904	1966	1966	1966	1966	0
506	20240304	120900	70345904	1966	1966	1966	1966	19
507	20240304	120800	70308550	1967	1967	1967	1967	0
508	20240304	120700	70308550	1967	1967	1967	1967	0
509	20240304	120600	70308550	1967	1967	1967	1967	0
510	20240304	120500	70308550	1967	1967	1967	1967	0
511	20240304	120400	70308550	1967	1967	1967	1967	0
512	20240304	120300	70308550	1967	1967	1967	1967	0
513	20240304	120200	70308550	1967	1967	1967	1967	0
514	20240304	120100	70308550	1967	1967	1967	1967	0
515	20240304	120000	70308550	1967	1967	1967	1967	0
516	20240304	115900	70308550	1967	1967	1967	1967	0
517	20240304	115800	70308550	1967	1967	1967	1967	0
518	20240304	115700	70308550	1967	1967	1967	1967	0
519	20240304	115600	70308550	1967	1967	1967	1967	0
520	20240304	115500	70308550	1967	1967	1967	1967	0
521	20240304	115400	70308550	1967	1967	1967	1967	0
522	20240304	115300	70308550	1967	1967	1967	1967	2
523	20240304	115200	70304616	1955	1955	1955	1955	0
524	20240304	115100	70304616	1955	1955	1955	1955	0
525	20240304	115000	70304616	1955	1955	1955	1955	30
526	20240304	114900	70245966	1967	1967	1967	1967	0
527	20240304	114800	70245966	1967	1967	1967	1967	0
528	20240304	114700	70245966	1967	1967	1967	1967	0
529	20240304	114600	70245966	1967	1967	1967	1967	0
530	20240304	114500	70245966	1967	1967	1967	1967	0
531	20240304	114400	70245966	1967	1967	1967	1967	0
532	20240304	114300	70245966	1967	1967	1967	1967	51
533	20240304	114200	70145649	1967	1967	1967	1967	0
534	20240304	114100	70145649	1967	1967	1967	1967	0
535	20240304	114000	70145649	1967	1967	1967	1967	0
536	20240304	113900	70145649	1967	1967	1967	1967	0
537	20240304	113800	70145649	1967	1967	1967	1967	0
538	20240304	113700	70145649	1967	1967	1967	1967	0
539	20240304	113600	70145649	1967	1967	1967	1967	0
540	20240304	113500	70145649	1967	1967	1967	1967	0
541	20240304	113400	70145649	1967	1967	1967	1967	0
542	20240304	113300	70145649	1967	1967	1967	1967	0
543	20240304	113200	70145649	1967	1967	1967	1967	0
544	20240304	113100	70145649	1967	1955	1967	1955	295
545	20240304	113000	69566776	1967	1964	1967	1964	605
546	20240304	112900	68377461	1964	1964	1964	1964	17
547	20240304	112800	68344073	1955	1955	1955	1955	225
548	20240304	112700	67904198	1965	1965	1965	1965	50
549	20240304	112600	67805948	1965	1965	1965	1965	0
550	20240304	112500	67805948	1965	1965	1965	1965	0
551	20240304	112400	67805948	1965	1965	1965	1965	0
552	20240304	112300	67805948	1965	1965	1965	1965	0
553	20240304	112200	67805948	1965	1965	1965	1965	0
554	20240304	112100	67805948	1965	1965	1965	1965	0
555	20240304	112000	67805948	1965	1965	1965	1965	0
556	20240304	111900	67805948	1965	1965	1966	1965	2015
557	20240304	111800	63844658	1950	1950	1950	1950	0
558	20240304	111700	63844658	1950	1950	1950	1950	0
559	20240304	111600	63844658	1950	1950	1950	1950	0
560	20240304	111500	63844658	1950	1950	1950	1950	0
561	20240304	111400	63844658	1950	1950	1950	1950	0
562	20240304	111300	63844658	1950	1950	1950	1950	0
563	20240304	111200	63844658	1950	1953	1953	1950	802
564	20240304	111100	62279375	1966	1966	1966	1966	3
565	20240304	111000	62273477	1966	1966	1966	1966	5
566	20240304	110900	62263647	1966	1966	1966	1966	0
567	20240304	110800	62263647	1966	1965	1966	1965	61
568	20240304	110700	62143733	1965	1964	1965	1964	139
569	20240304	110600	61870599	1964	1964	1964	1964	603
570	20240304	110500	60686307	1964	1964	1964	1964	0
571	20240304	110400	60686307	1964	1964	1964	1964	0
572	20240304	110300	60686307	1964	1964	1964	1964	0
573	20240304	110200	60686307	1964	1964	1964	1964	0
574	20240304	110100	60686307	1964	1964	1964	1964	20
575	20240304	110000	60647027	1953	1965	1965	1953	2
576	20240304	105900	60643109	1966	1966	1966	1966	0
577	20240304	105800	60643109	1966	1966	1966	1966	0
578	20240304	105700	60643109	1966	1966	1966	1966	60
579	20240304	105600	60525149	1969	1969	1969	1969	0
580	20240304	105500	60525149	1969	1969	1969	1969	0
581	20240304	105400	60525149	1969	1969	1969	1969	0
582	20240304	105300	60525149	1969	1969	1969	1969	0
583	20240304	105200	60525149	1969	1969	1969	1969	0
584	20240304	105100	60525149	1969	1969	1969	1969	0
585	20240304	105000	60525149	1969	1969	1969	1969	0
586	20240304	104900	60525149	1969	1969	1969	1969	0
587	20240304	104800	60525149	1969	1969	1969	1969	0
588	20240304	104700	60525149	1969	1969	1969	1969	0
589	20240304	104600	60525149	1969	1969	1969	1969	0
590	20240304	104500	60525149	1969	1969	1969	1969	0
591	20240304	104400	60525149	1969	1969	1969	1969	0
592	20240304	104300	60525149	1969	1969	1969	1969	0
593	20240304	104200	60525149	1969	1969	1969	1969	0
594	20240304	104100	60525149	1969	1969	1969	1969	0
595	20240304	104000	60525149	1969	1969	1969	1969	0
596	20240304	103900	60525149	1969	1969	1969	1969	0
597	20240304	103800	60525149	1969	1969	1969	1969	0
598	20240304	103700	60525149	1969	1969	1969	1969	0
599	20240304	103600	60525149	1969	1969	1969	1969	50
600	20240304	103500	60426699	1970	1970	1970	1970	0
601	20240304	103400	60426699	1970	1970	1970	1970	0
602	20240304	103300	60426699	1970	1970	1970	1970	0
603	20240304	103200	60426699	1970	1970	1970	1970	10
604	20240304	103100	60406999	1950	1962	1962	1950	799
605	20240304	103000	58846563	1973	1973	1973	1973	0
606	20240304	102900	58846563	1973	1973	1973	1973	0
607	20240304	102800	58846563	1973	1973	1973	1973	0
608	20240304	102700	58846563	1973	1973	1973	1973	0
609	20240304	102600	58846563	1973	1973	1973	1973	0
610	20240304	102500	58846563	1973	1973	1973	1973	0
611	20240304	102400	58846563	1973	1973	1973	1973	0
612	20240304	102300	58846563	1973	1973	1973	1973	0
613	20240304	102200	58846563	1973	1973	1973	1973	0
614	20240304	102100	58846563	1973	1973	1973	1973	100
615	20240304	102000	58649263	1972	1972	1972	1972	0
616	20240304	101900	58649263	1972	1972	1972	1972	0
617	20240304	101800	58649263	1972	1972	1972	1972	50
618	20240304	101700	58550663	1984	1984	1984	1984	90
619	20240304	101600	58372103	1975	1975	1975	1975	0
620	20240304	101500	58372103	1975	1975	1975	1975	704
621	20240304	101400	56981703	1975	1975	1975	1975	0
622	20240304	101300	56981703	1975	1975	1975	1975	0
623	20240304	101200	56981703	1975	1975	1975	1975	130
624	20240304	101100	56724953	1975	1975	1975	1975	14
625	20240304	101000	56697303	1975	1975	1975	1975	135
626	20240304	100900	56430678	1975	1975	1975	1975	0
627	20240304	100800	56430678	1975	1975	1975	1975	0
628	20240304	100700	56430678	1975	1975	1975	1975	200
629	20240304	100600	56035678	1987	1987	1987	1987	0
630	20240304	100500	56035678	1987	1987	1987	1987	0
631	20240304	100400	56035678	1987	1987	1987	1987	0
632	20240304	100300	56035678	1987	1987	1987	1987	50
633	20240304	100200	55936328	1978	1990	1990	1978	635
634	20240304	100100	54678678	1990	1990	1990	1990	0
635	20240304	100000	54678678	1990	1990	1990	1990	502
636	20240304	095900	53679698	1998	1993	1998	1993	748
637	20240304	095800	52186818	1990	1987	1990	1987	411
638	20240304	095700	51369146	1986	1986	1987	1986	1038
639	20240304	095600	49307649	1988	1989	1989	1988	149
640	20240304	095500	49011334	1980	1975	1990	1975	496
641	20240304	095400	48029059	1971	1971	1971	1971	10
642	20240304	095300	48009349	1971	1967	1971	1967	1102
643	20240304	095200	45838013	1967	1967	1967	1967	471
644	20240304	095100	44911556	1967	1967	1967	1967	0
645	20240304	095000	44911556	1967	1962	1967	1962	11
646	20240304	094900	44889934	1962	1962	1962	1962	0
647	20240304	094800	44889934	1962	1964	1968	1962	207
648	20240304	094700	44483388	1963	1952	1963	1952	2441
649	20240304	094600	39697960	1950	1950	1950	1950	0
650	20240304	094500	39697960	1950	1953	1953	1950	297
651	20240304	094400	39118085	1960	1960	1960	1960	0
652	20240304	094300	39118085	1960	1960	1960	1960	0
653	20240304	094200	39118085	1960	1960	1960	1960	274
654	20240304	094100	38581045	1960	1960	1960	1960	37
655	20240304	094000	38508525	1960	1960	1960	1960	156
656	20240304	093900	38202765	1960	1960	1960	1960	0
657	20240304	093800	38202765	1960	1960	1960	1960	0
658	20240304	093700	38202765	1960	1960	1960	1960	0
659	20240304	093600	38202765	1960	1960	1960	1960	0
660	20240304	093500	38202765	1960	1960	1960	1960	0
661	20240304	093400	38202765	1960	1960	1960	1960	0
662	20240304	093300	38202765	1960	1960	1960	1960	1
663	20240304	093200	38200805	1961	1952	1961	1952	501
664	20240304	093100	37222844	1960	1960	1960	1960	200
665	20240304	093000	36830844	1962	1962	1962	1962	101
666	20240304	092900	36632682	1952	1954	1954	1952	400
667	20240304	092800	35851635	1963	1963	1963	1963	62
668	20240304	092700	35729929	1963	1963	1963	1963	0
669	20240304	092600	35729929	1963	1963	1963	1963	0
670	20240304	092500	35729929	1963	1963	1963	1963	1
671	20240304	092400	35727966	1953	1953	1953	1953	0
672	20240304	092300	35727966	1953	1953	1953	1953	0
673	20240304	092200	35727966	1953	1953	1953	1953	0
674	20240304	092100	35727966	1953	1954	1954	1953	738
675	20240304	092000	34286523	1953	1953	1953	1953	0
676	20240304	091900	34286523	1953	1953	1953	1953	0
677	20240304	091800	34286523	1953	1967	1967	1953	62
678	20240304	091700	34165269	1968	1968	1968	1968	0
679	20240304	091600	34165269	1968	1968	1968	1968	10
680	20240304	091500	34145589	1968	1968	1968	1968	20
681	20240304	091400	34106229	1969	1969	1970	1969	40
682	20240304	091300	34027457	1970	1969	1970	1969	50
683	20240304	091200	33928968	1970	1967	1970	1967	21
684	20240304	091100	33887601	1967	1967	1967	1967	0
685	20240304	091000	33887601	1967	1967	1967	1967	258
686	20240304	090900	33380115	1967	1967	1967	1967	0
687	20240304	090800	33380115	1967	1950	1967	1950	293
688	20240304	090700	32807178	1950	1973	1973	1950	1755
689	20240304	090600	29352704	1974	1979	1979	1970	1092
690	20240304	090500	27197396	1945	1945	1945	1945	141
691	20240304	090400	26923151	1945	1987	1988	1945	3574
692	20240304	090300	19863672	1987	1986	1987	1986	1639
693	20240304	090200	16606980	1989	1961	1994	1946	3371
694	20240304	090100	9968374	1995	1989	1995	1986	3761
695	20240304	090000	2469273	1981	1966	1981	1946	1257