KissMeData/062970/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	193900	527363188	1931	1931	1931	1931	3105
3	20240321	193800	527363188	1931	1931	1931	1931	0
4	20240321	193700	527363188	1931	1931	1931	1931	0
5	20240321	193600	527363188	1931	1931	1931	1931	0
6	20240321	193500	527363188	1931	1931	1931	1931	0
7	20240321	193400	527363188	1931	1931	1931	1931	0
8	20240321	193300	527363188	1931	1931	1931	1931	0
9	20240321	193200	527363188	1931	1931	1931	1931	0
10	20240321	193100	527363188	1931	1931	1931	1931	0
11	20240321	193000	527363188	1931	1931	1931	1931	0
12	20240321	192900	527363188	1931	1931	1931	1931	0
13	20240321	192800	527363188	1931	1931	1931	1931	0
14	20240321	192700	527363188	1931	1931	1931	1931	0
15	20240321	192600	527363188	1931	1931	1931	1931	0
16	20240321	192500	527363188	1931	1931	1931	1931	0
17	20240321	192400	527363188	1931	1931	1931	1931	0
18	20240321	192300	527363188	1931	1931	1931	1931	0
19	20240321	192200	527363188	1931	1931	1931	1931	0
20	20240321	192100	527363188	1931	1931	1931	1931	0
21	20240321	192000	527363188	1931	1931	1931	1931	0
22	20240321	191900	527363188	1931	1931	1931	1931	0
23	20240321	191800	527363188	1931	1931	1931	1931	0
24	20240321	191700	527363188	1931	1931	1931	1931	0
25	20240321	191600	527363188	1931	1931	1931	1931	0
26	20240321	191500	527363188	1931	1931	1931	1931	0
27	20240321	191400	527363188	1931	1931	1931	1931	0
28	20240321	191300	527363188	1931	1931	1931	1931	0
29	20240321	191200	527363188	1931	1931	1931	1931	0
30	20240321	191100	527363188	1931	1931	1931	1931	0
31	20240321	191000	527363188	1931	1931	1931	1931	0
32	20240321	190900	527363188	1931	1931	1931	1931	3105
33	20240321	190800	527363188	1931	1931	1931	1931	0
34	20240321	190700	527363188	1931	1931	1931	1931	0
35	20240321	190600	527363188	1931	1931	1931	1931	0
36	20240321	190500	527363188	1931	1931	1931	1931	0
37	20240321	190400	527363188	1931	1931	1931	1931	0
38	20240321	190300	527363188	1931	1931	1931	1931	0
39	20240321	190200	527363188	1931	1931	1931	1931	0
40	20240321	190100	527363188	1931	1931	1931	1931	0
41	20240321	190000	527363188	1931	1931	1931	1931	0
42	20240321	185900	527363188	1931	1931	1931	1931	0
43	20240321	185800	527363188	1931	1931	1931	1931	0
44	20240321	185700	527363188	1931	1931	1931	1931	0
45	20240321	185600	527363188	1931	1931	1931	1931	0
46	20240321	185500	527363188	1931	1931	1931	1931	0
47	20240321	185400	527363188	1931	1931	1931	1931	0
48	20240321	185300	527363188	1931	1931	1931	1931	0
49	20240321	185200	527363188	1931	1931	1931	1931	0
50	20240321	185100	527363188	1931	1931	1931	1931	0
51	20240321	185000	527363188	1931	1931	1931	1931	0
52	20240321	184900	527363188	1931	1931	1931	1931	0
53	20240321	184800	527363188	1931	1931	1931	1931	0
54	20240321	184700	527363188	1931	1931	1931	1931	0
55	20240321	184600	527363188	1931	1931	1931	1931	0
56	20240321	184500	527363188	1931	1931	1931	1931	0
57	20240321	184400	527363188	1931	1931	1931	1931	0
58	20240321	184300	527363188	1931	1931	1931	1931	0
59	20240321	184200	527363188	1931	1931	1931	1931	0
60	20240321	184100	527363188	1931	1931	1931	1931	0
61	20240321	184000	527363188	1931	1931	1931	1931	0
62	20240321	183900	527363188	1931	1931	1931	1931	3105
63	20240321	183800	527363188	1931	1931	1931	1931	0
64	20240321	183700	527363188	1931	1931	1931	1931	0
65	20240321	183600	527363188	1931	1931	1931	1931	0
66	20240321	183500	527363188	1931	1931	1931	1931	0
67	20240321	183400	527363188	1931	1931	1931	1931	0
68	20240321	183300	527363188	1931	1931	1931	1931	0
69	20240321	183200	527363188	1931	1931	1931	1931	0
70	20240321	183100	527363188	1931	1931	1931	1931	0
71	20240321	183000	527363188	1931	1931	1931	1931	0
72	20240321	182900	527363188	1931	1931	1931	1931	0
73	20240321	182800	527363188	1931	1931	1931	1931	0
74	20240321	182700	527363188	1931	1931	1931	1931	0
75	20240321	182600	527363188	1931	1931	1931	1931	0
76	20240321	182500	527363188	1931	1931	1931	1931	0
77	20240321	182400	527363188	1931	1931	1931	1931	0
78	20240321	182300	527363188	1931	1931	1931	1931	0
79	20240321	182200	527363188	1931	1931	1931	1931	0
80	20240321	182100	527363188	1931	1931	1931	1931	0
81	20240321	182000	527363188	1931	1931	1931	1931	0
82	20240321	181900	527363188	1931	1931	1931	1931	0
83	20240321	181800	527363188	1931	1931	1931	1931	0
84	20240321	181700	527363188	1931	1931	1931	1931	0
85	20240321	181600	527363188	1931	1931	1931	1931	0
86	20240321	181500	527363188	1931	1931	1931	1931	0
87	20240321	181400	527363188	1931	1931	1931	1931	0
88	20240321	181300	527363188	1931	1931	1931	1931	0
89	20240321	181200	527363188	1931	1931	1931	1931	0
90	20240321	181100	527363188	1931	1931	1931	1931	0
91	20240321	181000	527363188	1931	1931	1931	1931	0
92	20240321	180900	527363188	1931	1931	1931	1931	3105
93	20240321	180800	527363188	1931	1931	1931	1931	0
94	20240321	180700	527363188	1931	1931	1931	1931	0
95	20240321	180600	527363188	1931	1931	1931	1931	0
96	20240321	180500	527363188	1931	1931	1931	1931	0
97	20240321	180400	527363188	1931	1931	1931	1931	0
98	20240321	180300	527363188	1931	1931	1931	1931	0
99	20240321	180200	527363188	1931	1931	1931	1931	0
100	20240321	180100	527363188	1931	1931	1931	1931	0
101	20240321	180000	527363188	1931	1931	1931	1931	0
102	20240321	175900	527363188	1931	1931	1931	1931	0
103	20240321	175800	527363188	1931	1931	1931	1931	0
104	20240321	175700	527363188	1931	1931	1931	1931	0
105	20240321	175600	527363188	1931	1931	1931	1931	0
106	20240321	175500	527363188	1931	1931	1931	1931	0
107	20240321	175400	527363188	1931	1931	1931	1931	0
108	20240321	175300	527363188	1931	1931	1931	1931	0
109	20240321	175200	527363188	1931	1931	1931	1931	0
110	20240321	175100	527363188	1931	1931	1931	1931	0
111	20240321	175000	527363188	1931	1931	1931	1931	0
112	20240321	174900	527363188	1931	1931	1931	1931	0
113	20240321	174800	527363188	1931	1931	1931	1931	0
114	20240321	174700	527363188	1931	1931	1931	1931	0
115	20240321	174600	527363188	1931	1931	1931	1931	0
116	20240321	174500	527363188	1931	1931	1931	1931	0
117	20240321	174400	527363188	1931	1931	1931	1931	0
118	20240321	174300	527363188	1931	1931	1931	1931	0
119	20240321	174200	527363188	1931	1931	1931	1931	0
120	20240321	174100	527363188	1931	1931	1931	1931	0
121	20240321	174000	527363188	1931	1931	1931	1931	0
122	20240321	173900	527363188	1931	1931	1931	1931	3105
123	20240321	173800	527363188	1931	1931	1931	1931	0
124	20240321	173700	527363188	1931	1931	1931	1931	0
125	20240321	173600	527363188	1931	1931	1931	1931	0
126	20240321	173500	527363188	1931	1931	1931	1931	0
127	20240321	173400	527363188	1931	1931	1931	1931	0
128	20240321	173300	527363188	1931	1931	1931	1931	0
129	20240321	173200	527363188	1931	1931	1931	1931	0
130	20240321	173100	527363188	1931	1931	1931	1931	0
131	20240321	173000	527363188	1931	1931	1931	1931	0
132	20240321	172900	527363188	1931	1931	1931	1931	0
133	20240321	172800	527363188	1931	1931	1931	1931	0
134	20240321	172700	527363188	1931	1931	1931	1931	0
135	20240321	172600	527363188	1931	1931	1931	1931	0
136	20240321	172500	527363188	1931	1931	1931	1931	0
137	20240321	172400	527363188	1931	1931	1931	1931	0
138	20240321	172300	527363188	1931	1931	1931	1931	0
139	20240321	172200	527363188	1931	1931	1931	1931	0
140	20240321	172100	527363188	1931	1931	1931	1931	0
141	20240321	172000	527363188	1931	1931	1931	1931	0
142	20240321	171900	527363188	1931	1931	1931	1931	0
143	20240321	171800	527363188	1931	1931	1931	1931	0
144	20240321	171700	527363188	1931	1931	1931	1931	0
145	20240321	171600	527363188	1931	1931	1931	1931	0
146	20240321	171500	527363188	1931	1931	1931	1931	0
147	20240321	171400	527363188	1931	1931	1931	1931	0
148	20240321	171300	527363188	1931	1931	1931	1931	0
149	20240321	171200	527363188	1931	1931	1931	1931	0
150	20240321	171100	527363188	1931	1931	1931	1931	0
151	20240321	171000	527363188	1931	1931	1931	1931	0
152	20240321	170900	527363188	1931	1931	1931	1931	3105
153	20240321	170800	527363188	1931	1931	1931	1931	0
154	20240321	170700	527363188	1931	1931	1931	1931	0
155	20240321	170600	527363188	1931	1931	1931	1931	0
156	20240321	170500	527363188	1931	1931	1931	1931	0
157	20240321	170400	527363188	1931	1931	1931	1931	0
158	20240321	170300	527363188	1931	1931	1931	1931	0
159	20240321	170200	527363188	1931	1931	1931	1931	0
160	20240321	170100	527363188	1931	1931	1931	1931	0
161	20240321	170000	527363188	1931	1931	1931	1931	0
162	20240321	165900	527363188	1931	1931	1931	1931	0
163	20240321	165800	527363188	1931	1931	1931	1931	0
164	20240321	165700	527363188	1931	1931	1931	1931	0
165	20240321	165600	527363188	1931	1931	1931	1931	0
166	20240321	165500	527363188	1931	1931	1931	1931	0
167	20240321	165400	527363188	1931	1931	1931	1931	0
168	20240321	165300	527363188	1931	1931	1931	1931	0
169	20240321	165200	527363188	1931	1931	1931	1931	0
170	20240321	165100	527363188	1931	1931	1931	1931	0
171	20240321	165000	527363188	1931	1931	1931	1931	0
172	20240321	164900	527363188	1931	1931	1931	1931	0
173	20240321	164800	527363188	1931	1931	1931	1931	0
174	20240321	164700	527363188	1931	1931	1931	1931	0
175	20240321	164600	527363188	1931	1931	1931	1931	0
176	20240321	164500	527363188	1931	1931	1931	1931	0
177	20240321	164400	527363188	1931	1931	1931	1931	0
178	20240321	164300	527363188	1931	1931	1931	1931	0
179	20240321	164200	527363188	1931	1931	1931	1931	0
180	20240321	164100	527363188	1931	1931	1931	1931	0
181	20240321	164000	527363188	1931	1931	1931	1931	0
182	20240321	163900	527363188	1931	1931	1931	1931	3105
183	20240321	163800	527363188	1931	1931	1931	1931	0
184	20240321	163700	527363188	1931	1931	1931	1931	0
185	20240321	163600	527363188	1931	1931	1931	1931	0
186	20240321	163500	527363188	1931	1931	1931	1931	0
187	20240321	163400	527363188	1931	1931	1931	1931	0
188	20240321	163300	527363188	1931	1931	1931	1931	0
189	20240321	163200	527363188	1931	1931	1931	1931	0
190	20240321	163100	527363188	1931	1931	1931	1931	0
191	20240321	163000	527363188	1931	1931	1931	1931	0
192	20240321	162900	527363188	1931	1931	1931	1931	0
193	20240321	162800	527363188	1931	1931	1931	1931	0
194	20240321	162700	527363188	1931	1931	1931	1931	0
195	20240321	162600	527363188	1931	1931	1931	1931	0
196	20240321	162500	527363188	1931	1931	1931	1931	0
197	20240321	162400	527363188	1931	1931	1931	1931	0
198	20240321	162300	527363188	1931	1931	1931	1931	0
199	20240321	162200	527363188	1931	1931	1931	1931	0
200	20240321	162100	527363188	1931	1931	1931	1931	0
201	20240321	162000	527363188	1931	1931	1931	1931	0
202	20240321	161900	527363188	1931	1931	1931	1931	0
203	20240321	161800	527363188	1931	1931	1931	1931	0
204	20240321	161700	527363188	1931	1931	1931	1931	0
205	20240321	161600	527363188	1931	1931	1931	1931	0
206	20240321	161500	527363188	1931	1931	1931	1931	0
207	20240321	161400	527363188	1931	1931	1931	1931	0
208	20240321	161300	527363188	1931	1931	1931	1931	0
209	20240321	161200	527363188	1931	1931	1931	1931	0
210	20240321	161100	527363188	1931	1931	1931	1931	0
211	20240321	161000	527363188	1931	1931	1931	1931	0
212	20240321	160900	527363188	1931	1931	1931	1931	3105
213	20240321	160800	527363188	1931	1931	1931	1931	0
214	20240321	160700	527363188	1931	1931	1931	1931	0
215	20240321	160600	527363188	1931	1931	1931	1931	0
216	20240321	160500	527363188	1931	1931	1931	1931	0
217	20240321	160400	527363188	1931	1931	1931	1931	0
218	20240321	160300	527363188	1931	1931	1931	1931	0
219	20240321	160200	527363188	1931	1931	1931	1931	0
220	20240321	160100	527363188	1931	1931	1931	1931	0
221	20240321	160000	527363188	1931	1931	1931	1931	0
222	20240321	155900	527363188	1931	1931	1931	1931	0
223	20240321	155800	527363188	1931	1931	1931	1931	0
224	20240321	155700	527363188	1931	1931	1931	1931	0
225	20240321	155600	527363188	1931	1931	1931	1931	0
226	20240321	155500	527363188	1931	1931	1931	1931	0
227	20240321	155400	527363188	1931	1931	1931	1931	0
228	20240321	155300	527363188	1931	1931	1931	1931	0
229	20240321	155200	527363188	1931	1931	1931	1931	0
230	20240321	155100	527363188	1931	1931	1931	1931	0
231	20240321	155000	527363188	1931	1931	1931	1931	0
232	20240321	154900	527363188	1931	1931	1931	1931	0
233	20240321	154800	527363188	1931	1931	1931	1931	0
234	20240321	154700	527363188	1931	1931	1931	1931	0
235	20240321	154600	527363188	1931	1931	1931	1931	0
236	20240321	154500	527363188	1931	1931	1931	1931	0
237	20240321	154400	527363188	1931	1931	1931	1931	0
238	20240321	154300	527363188	1931	1931	1931	1931	0
239	20240321	154200	527363188	1931	1931	1931	1931	0
240	20240321	154100	527363188	1931	1931	1931	1931	0
241	20240321	154000	527363188	1931	1931	1931	1931	0
242	20240321	153900	527363188	1931	1931	1931	1931	3105
243	20240321	153800	527363188	1931	1931	1931	1931	0
244	20240321	153700	527363188	1931	1931	1931	1931	0
245	20240321	153600	527363188	1931	1931	1931	1931	0
246	20240321	153500	527363188	1931	1931	1931	1931	0
247	20240321	153400	527363188	1931	1931	1931	1931	0
248	20240321	153300	527363188	1931	1931	1931	1931	0
249	20240321	153200	527363188	1931	1931	1931	1931	0
250	20240321	153100	527363188	1931	1931	1931	1931	0
251	20240321	153000	527363188	1931	1931	1931	1931	3105
252	20240321	152900	521367433	1930	1930	1930	1930	0
253	20240321	152800	521367433	1930	1930	1930	1930	0
254	20240321	152700	521367433	1930	1930	1930	1930	0
255	20240321	152600	521367433	1930	1930	1930	1930	0
256	20240321	152500	521367433	1930	1930	1930	1930	0
257	20240321	152400	521367433	1930	1930	1930	1930	0
258	20240321	152300	521367433	1930	1930	1930	1930	0
259	20240321	152200	521367433	1930	1930	1930	1930	0
260	20240321	152100	521367433	1930	1930	1930	1930	0
261	20240321	152000	521367433	1930	1930	1930	1930	0
262	20240321	151900	521367433	1930	1936	1936	1930	1300
263	20240321	151800	518856253	1941	1941	1941	1941	0
264	20240321	151700	518856253	1941	1937	1941	1937	30
265	20240321	151600	518798027	1936	1936	1936	1936	372
266	20240321	151500	518077835	1937	1937	1937	1937	28
267	20240321	151400	518023599	1937	1937	1937	1937	0
268	20240321	151300	518023599	1937	1938	1938	1937	800
269	20240321	151200	516473441	1938	1941	1941	1938	748
270	20240321	151100	515023804	1942	1943	1944	1942	597
271	20240321	151000	513863614	1943	1943	1943	1943	69
272	20240321	150900	513729547	1943	1943	1943	1943	10
273	20240321	150800	513710117	1944	1944	1944	1944	10
274	20240321	150700	513690677	1944	1944	1944	1944	0
275	20240321	150600	513690677	1944	1943	1944	1943	230
276	20240321	150500	513243730	1943	1943	1943	1943	0
277	20240321	150400	513243730	1943	1943	1943	1943	24
278	20240321	150300	513197098	1942	1942	1942	1942	420
279	20240321	150200	512381458	1941	1941	1941	1941	0
280	20240321	150100	512381458	1941	1941	1941	1941	20
281	20240321	150000	512342638	1941	1941	1941	1941	0
282	20240321	145900	512342638	1941	1940	1941	1940	401
283	20240321	145800	511564697	1940	1940	1940	1940	19
284	20240321	145700	511527837	1940	1940	1940	1940	0
285	20240321	145600	511527837	1940	1940	1940	1940	50
286	20240321	145500	511430837	1941	1941	1941	1941	0
287	20240321	145400	511430837	1941	1941	1941	1941	50
288	20240321	145300	511333787	1942	1942	1942	1942	0
289	20240321	145200	511333787	1942	1942	1942	1942	2
290	20240321	145100	511329903	1941	1941	1941	1941	0
291	20240321	145000	511329903	1941	1937	1941	1937	375
292	20240321	144900	510603252	1941	1941	1941	1941	1
293	20240321	144800	510601311	1937	1937	1937	1937	0
294	20240321	144700	510601311	1937	1940	1940	1937	21
295	20240321	144600	510560621	1930	1930	1930	1930	3014
296	20240321	144500	504743601	1930	1932	1942	1930	1660
297	20240321	144400	501538055	1932	1942	1942	1932	114
298	20240321	144300	501317767	1932	1937	1942	1932	1725
299	20240321	144200	497982747	1942	1942	1942	1942	10
300	20240321	144100	497963327	1942	1942	1942	1942	0
301	20240321	144000	497963327	1942	1943	1943	1942	83
302	20240321	143900	497802118	1943	1943	1943	1943	0
303	20240321	143800	497802118	1943	1943	1943	1943	496
304	20240321	143700	496838390	1943	1943	1943	1943	42
305	20240321	143600	496756784	1934	1943	1943	1934	6
306	20240321	143500	496745135	1937	1935	1937	1935	8091
307	20240321	143400	481085828	1935	1935	1935	1934	45
308	20240321	143300	480998783	1935	1935	1935	1935	1
309	20240321	143200	480996848	1935	1936	1936	1935	786
310	20240321	143100	479475238	1936	1932	1936	1932	21
311	20240321	143000	479434662	1932	1933	1933	1932	61
312	20240321	142900	479316789	1933	1937	1937	1932	1160
313	20240321	142800	477074417	1937	1938	1938	1936	105
314	20240321	142700	476871082	1938	1938	1939	1938	57
315	20240321	142600	476760595	1939	1941	1941	1939	30
316	20240321	142500	476702405	1941	1941	1941	1941	10
317	20240321	142400	476682995	1941	1941	1941	1941	1
318	20240321	142300	476681054	1942	1942	1942	1942	3
319	20240321	142200	476675228	1942	1942	1942	1942	1100
320	20240321	142100	474539028	1942	1941	1942	1941	21
321	20240321	142000	474498256	1943	1943	1943	1943	0
322	20240321	141900	474498256	1943	1943	1943	1943	0
323	20240321	141800	474498256	1943	1943	1943	1943	33
324	20240321	141700	474434137	1942	1942	1942	1942	12
325	20240321	141600	474410833	1942	1932	1942	1931	218
326	20240321	141500	473988873	1943	1937	1943	1933	737
327	20240321	141400	472561580	1937	1941	1941	1937	8139
328	20240321	141300	456773621	1942	1944	1944	1942	2399
329	20240321	141200	452113800	1944	1944	1944	1944	3226
330	20240321	141100	445842456	1944	1944	1944	1944	0
331	20240321	141000	445842456	1944	1944	1944	1944	0
332	20240321	140900	445842456	1944	1944	1944	1944	200
333	20240321	140800	445453656	1944	1945	1945	1944	1733
334	20240321	140700	442084701	1951	1951	1951	1951	0
335	20240321	140600	442084701	1951	1945	1951	1945	480
336	20240321	140500	441148401	1944	1945	1945	1944	1089
337	20240321	140400	439030546	1945	1946	1946	1945	536
338	20240321	140300	437987695	1946	1946	1946	1946	100
339	20240321	140200	437793095	1946	1946	1946	1946	545
340	20240321	140100	436732525	1946	1946	1946	1946	0
341	20240321	140000	436732525	1946	1946	1946	1946	0
342	20240321	135900	436732525	1946	1946	1946	1946	746
343	20240321	135800	435280809	1946	1946	1946	1946	0
344	20240321	135700	435280809	1946	1946	1946	1946	1
345	20240321	135600	435278863	1955	1954	1955	1954	504
346	20240321	135500	434293547	1946	1946	1946	1946	0
347	20240321	135400	434293547	1946	1949	1949	1946	1980
348	20240321	135300	430437188	1948	1948	1948	1948	0
349	20240321	135200	430437188	1948	1948	1948	1948	51
350	20240321	135100	430337840	1948	1948	1948	1948	0
351	20240321	135000	430337840	1948	1948	1948	1948	0
352	20240321	134900	430337840	1948	1949	1949	1948	1162
353	20240321	134800	428073793	1949	1949	1949	1949	40
354	20240321	134700	427995833	1948	1948	1948	1948	0
355	20240321	134600	427995833	1948	1948	1948	1948	0
356	20240321	134500	427995833	1948	1948	1948	1948	100
357	20240321	134400	427801033	1949	1949	1949	1949	153
358	20240321	134300	427502836	1948	1948	1948	1948	0
359	20240321	134200	427502836	1948	1948	1948	1948	1032
360	20240321	134100	425492500	1949	1949	1949	1949	50
361	20240321	134000	425395050	1949	1949	1949	1948	1475
362	20240321	133900	422521622	1948	1952	1952	1948	3435
363	20240321	133800	415825534	1956	1956	1956	1956	0
364	20240321	133700	415825534	1956	1956	1956	1956	0
365	20240321	133600	415825534	1956	1956	1956	1956	0
366	20240321	133500	415825534	1956	1956	1956	1956	0
367	20240321	133400	415825534	1956	1956	1956	1956	0
368	20240321	133300	415825534	1956	1956	1956	1956	0
369	20240321	133200	415825534	1956	1956	1956	1956	100
370	20240321	133100	415629934	1951	1951	1951	1951	13
371	20240321	133000	415604571	1962	1962	1962	1962	0
372	20240321	132900	415604571	1962	1962	1962	1962	0
373	20240321	132800	415604571	1962	1962	1962	1962	0
374	20240321	132700	415604571	1962	1952	1962	1951	974
375	20240321	132600	413704157	1952	1952	1952	1952	0
376	20240321	132500	413704157	1952	1952	1952	1952	0
377	20240321	132400	413704157	1952	1953	1953	1952	1256
378	20240321	132300	411251190	1953	1954	1954	1953	351
379	20240321	132200	410565537	1953	1953	1953	1953	0
380	20240321	132100	410565537	1953	1953	1953	1953	0
381	20240321	132000	410565537	1953	1953	1953	1953	0
382	20240321	131900	410565537	1953	1953	1953	1953	0
383	20240321	131800	410565537	1953	1953	1953	1953	791
384	20240321	131700	409020714	1953	1953	1953	1953	0
385	20240321	131600	409020714	1953	1953	1953	1953	0
386	20240321	131500	409020714	1953	1953	1953	1953	0
387	20240321	131400	409020714	1953	1954	1954	1953	868
388	20240321	131300	407325455	1953	1952	1953	1952	437
389	20240321	131200	406472024	1952	1963	1963	1952	262
390	20240321	131100	405957850	1963	1963	1963	1963	1
391	20240321	131000	405955887	1948	1950	1950	1948	3484
392	20240321	130900	399168571	1969	1969	1969	1969	0
393	20240321	130800	399168571	1969	1965	1969	1951	16603
394	20240321	130700	366725186	1964	1964	1964	1964	0
395	20240321	130600	366725186	1964	1964	1964	1964	0
396	20240321	130500	366725186	1964	1964	1964	1964	1
397	20240321	130400	366723222	1975	1975	1975	1975	1
398	20240321	130300	366721247	1965	1965	1965	1965	0
399	20240321	130200	366721247	1965	1965	1965	1965	0
400	20240321	130100	366721247	1965	1965	1965	1965	784
401	20240321	130000	365180687	1963	1963	1963	1963	0
402	20240321	125900	365180687	1963	1963	1963	1963	0
403	20240321	125800	365180687	1963	1963	1963	1963	86
404	20240321	125700	365011869	1962	1962	1962	1962	0
405	20240321	125600	365011869	1962	1962	1962	1962	0
406	20240321	125500	365011869	1962	1962	1962	1962	454
407	20240321	125400	364121121	1962	1962	1962	1962	1789
408	20240321	125300	360611103	1962	1962	1962	1962	88
409	20240321	125200	360438447	1962	1962	1962	1962	0
410	20240321	125100	360438447	1962	1962	1962	1961	553
411	20240321	125000	359353952	1976	1976	1976	1976	0
412	20240321	124900	359353952	1976	1963	1976	1961	1110
413	20240321	124800	357171236	1971	1971	1971	1971	0
414	20240321	124700	357171236	1971	1971	1971	1971	0
415	20240321	124600	357171236	1971	1962	1971	1962	154
416	20240321	124500	356867720	1971	1972	1972	1962	4602
417	20240321	124400	347836741	1962	1979	1979	1962	1316
418	20240321	124300	345253840	1979	1979	1979	1979	0
419	20240321	124200	345253840	1979	1979	1979	1979	0
420	20240321	124100	345253840	1979	1979	1979	1979	156
421	20240321	124000	344945116	1979	1970	1979	1970	299
422	20240321	123900	344356050	1979	1979	1979	1979	200
423	20240321	123800	343960250	1979	1979	1979	1979	5
424	20240321	123700	343950355	1979	1979	1979	1979	5
425	20240321	123600	343940460	1975	1975	1975	1975	50
426	20240321	123500	343841710	1979	1979	1979	1979	1
427	20240321	123400	343839731	1977	1977	1977	1977	868
428	20240321	123300	342123695	1977	1977	1977	1977	0
429	20240321	123200	342123695	1977	1977	1979	1977	62
430	20240321	123100	342001103	1979	1979	1979	1979	0
431	20240321	123000	342001103	1979	1979	1979	1979	0
432	20240321	122900	342001103	1979	1979	1979	1979	0
433	20240321	122800	342001103	1979	1979	1979	1979	0
434	20240321	122700	342001103	1979	1979	1979	1979	1
435	20240321	122600	341999124	1968	1968	1968	1968	20
436	20240321	122500	341959764	1979	1979	1979	1979	0
437	20240321	122400	341959764	1979	1979	1979	1979	0
438	20240321	122300	341959764	1979	1979	1979	1979	310
439	20240321	122200	341346274	1979	1965	1979	1965	250
440	20240321	122100	340852924	1981	1981	1981	1981	0
441	20240321	122000	340852924	1981	1981	1981	1981	1
442	20240321	121900	340850943	1981	1981	1981	1981	1
443	20240321	121800	340848962	1982	1982	1982	1982	0
444	20240321	121700	340848962	1982	1982	1982	1982	1
445	20240321	121600	340846980	1962	1968	1968	1962	722
446	20240321	121500	339428464	1984	1984	1985	1984	104
447	20240321	121400	339222093	1987	1987	1987	1987	0
448	20240321	121300	339222093	1987	1987	1987	1987	0
449	20240321	121200	339222093	1987	1970	1987	1962	1002
450	20240321	121100	337254729	1988	1974	1988	1974	551
451	20240321	121000	336159624	1970	1968	1970	1968	2919
452	20240321	120900	330411748	1968	1968	1968	1968	0
453	20240321	120800	330411748	1968	1968	1968	1968	10
454	20240321	120700	330392068	1969	1969	1969	1969	941
455	20240321	120600	328539239	1968	1968	1968	1968	851
456	20240321	120500	326864471	1968	1968	1968	1968	0
457	20240321	120400	326864471	1968	1968	1968	1968	0
458	20240321	120300	326864471	1968	1968	1968	1968	5
459	20240321	120200	326854631	1968	1965	1968	1965	509
460	20240321	120100	325854419	1960	1959	1960	1959	191
461	20240321	120000	325480210	1953	1953	1953	1953	0
462	20240321	115900	325480210	1953	1953	1953	1953	0
463	20240321	115800	325480210	1953	1953	1953	1953	0
464	20240321	115700	325480210	1953	1953	1953	1953	100
465	20240321	115600	325284910	1953	1953	1953	1953	0
466	20240321	115500	325284910	1953	1953	1953	1953	220
467	20240321	115400	324855250	1959	1959	1959	1959	0
468	20240321	115300	324855250	1959	1959	1959	1959	300
469	20240321	115200	324267550	1959	1952	1959	1952	850
470	20240321	115100	322607573	1959	1959	1959	1959	50
471	20240321	115000	322509623	1950	1950	1950	1950	78
472	20240321	114900	322357523	1948	1948	1948	1948	57
473	20240321	114800	322246487	1948	1948	1948	1948	43
474	20240321	114700	322162723	1950	1949	1950	1949	174
475	20240321	114600	321823575	1949	1948	1949	1948	1776
476	20240321	114500	318363151	1943	1943	1943	1943	0
477	20240321	114400	318363151	1943	1943	1943	1943	20
478	20240321	114300	318324291	1942	1943	1943	1942	627
479	20240321	114200	317106653	1943	1943	1943	1943	352
480	20240321	114100	316422717	1948	1949	1949	1948	574
481	20240321	114000	315304561	1949	1949	1949	1949	100
482	20240321	113900	315109661	1949	1948	1949	1948	87
483	20240321	113800	314940135	1948	1948	1948	1948	163
484	20240321	113700	314622611	1948	1948	1948	1948	0
485	20240321	113600	314622611	1948	1948	1948	1948	97
486	20240321	113500	314433655	1948	1948	1948	1948	5
487	20240321	113400	314423915	1948	1948	1948	1948	0
488	20240321	113300	314423915	1948	1948	1948	1948	0
489	20240321	113200	314423915	1948	1948	1948	1948	100
490	20240321	113100	314229115	1948	1948	1948	1948	10
491	20240321	113000	314209635	1948	1948	1948	1948	100
492	20240321	112900	314014835	1949	1941	1949	1940	866
493	20240321	112800	312334068	1941	1942	1942	1941	1247
494	20240321	112700	309912577	1943	1944	1944	1943	1491
495	20240321	112600	307014788	1945	1952	1952	1945	3395
496	20240321	112500	300402942	1950	1951	1951	1950	300
497	20240321	112400	299817912	1950	1950	1950	1950	0
498	20240321	112300	299817912	1950	1953	1953	1950	2758
499	20240321	112200	294435475	1953	1953	1953	1953	0
500	20240321	112100	294435475	1953	1953	1953	1953	79
501	20240321	112000	294281188	1953	1953	1953	1953	0
502	20240321	111900	294281188	1953	1956	1956	1953	450
503	20240321	111800	293401663	1962	1962	1962	1962	0
504	20240321	111700	293401663	1962	1962	1962	1962	9
505	20240321	111600	293384005	1956	1956	1956	1956	50
506	20240321	111500	293286205	1956	1956	1956	1956	250
507	20240321	111400	292797205	1957	1957	1957	1957	256
508	20240321	111300	292296213	1965	1965	1965	1965	1
509	20240321	111200	292294248	1954	1954	1954	1954	0
510	20240321	111100	292294248	1954	1954	1954	1954	0
511	20240321	111000	292294248	1954	1954	1954	1954	0
512	20240321	110900	292294248	1954	1957	1957	1953	2276
513	20240321	110800	287847005	1954	1954	1954	1954	5
514	20240321	110700	287837235	1964	1955	1964	1955	45
515	20240321	110600	287749030	1955	1955	1955	1955	89
516	20240321	110500	287575035	1958	1958	1958	1958	0
517	20240321	110400	287575035	1958	1964	1964	1958	90
518	20240321	110300	287398641	1964	1958	1964	1958	73
519	20240321	110200	287255701	1958	1958	1958	1958	105
520	20240321	110100	287050111	1958	1954	1958	1954	126
521	20240321	110000	286803767	1952	1952	1952	1952	0
522	20240321	105900	286803767	1952	1954	1954	1952	540
523	20240321	105800	285749607	1954	1954	1954	1954	1069
524	20240321	105700	283660781	1954	1954	1954	1954	150
525	20240321	105600	283367681	1954	1954	1954	1954	0
526	20240321	105500	283367681	1954	1954	1954	1954	0
527	20240321	105400	283367681	1954	1954	1954	1954	120
528	20240321	105300	283133201	1954	1954	1954	1954	80
529	20240321	105200	282976881	1954	1950	1954	1950	100
530	20240321	105100	282781681	1950	1950	1950	1950	0
531	20240321	105000	282781681	1950	1950	1950	1950	0
532	20240321	104900	282781681	1950	1950	1950	1950	999
533	20240321	104800	280833631	1950	1950	1950	1950	0
534	20240321	104700	280833631	1950	1950	1950	1950	0
535	20240321	104600	280833631	1950	1950	1950	1950	1
536	20240321	104500	280831681	1950	1952	1952	1950	1055
537	20240321	104400	278774341	1953	1956	1956	1953	4957
538	20240321	104300	269087201	1957	1960	1960	1957	3255
539	20240321	104200	262713756	1960	1960	1960	1960	0
540	20240321	104100	262713756	1960	1960	1960	1960	200
541	20240321	104000	262321756	1957	1957	1957	1957	0
542	20240321	103900	262321756	1957	1963	1963	1957	10
543	20240321	103800	262302180	1968	1968	1968	1968	0
544	20240321	103700	262302180	1968	1968	1968	1968	0
545	20240321	103600	262302180	1968	1968	1968	1968	0
546	20240321	103500	262302180	1968	1968	1968	1968	0
547	20240321	103400	262302180	1968	1957	1968	1956	852
548	20240321	103300	260635344	1968	1968	1968	1968	21
549	20240321	103200	260594016	1968	1968	1968	1968	2
550	20240321	103100	260590080	1968	1968	1968	1968	101
551	20240321	103000	260391312	1955	1967	1968	1955	2250
552	20240321	102900	255964249	1964	1960	1964	1959	501
553	20240321	102800	254980757	1960	1960	1960	1960	0
554	20240321	102700	254980757	1960	1960	1960	1960	12
555	20240321	102600	254957237	1960	1960	1960	1960	248
556	20240321	102500	254471157	1961	1961	1961	1961	0
557	20240321	102400	254471157	1961	1961	1961	1961	0
558	20240321	102300	254471157	1961	1963	1963	1961	79
559	20240321	102200	254316148	1963	1963	1963	1962	40
560	20240321	102100	254237648	1962	1962	1962	1962	0
561	20240321	102000	254237648	1962	1959	1963	1959	1150
562	20240321	101900	251981278	1947	1947	1947	1947	2000
563	20240321	101800	248087278	1946	1946	1946	1946	40
564	20240321	101700	248009438	1946	1950	1950	1946	375
565	20240321	101600	247279290	1950	1951	1951	1950	616
566	20240321	101500	246077487	1951	1959	1959	1951	5404
567	20240321	101400	235516570	1960	1960	1960	1960	1208
568	20240321	101300	233148890	1963	1960	1963	1960	139
569	20240321	101200	232876435	1961	1961	1961	1961	190
570	20240321	101100	232503845	1961	1963	1963	1961	110
571	20240321	101000	232287935	1960	1962	1963	1960	1862
572	20240321	100900	228635167	1963	1963	1963	1963	303
573	20240321	100800	228040378	1963	1963	1963	1963	160
574	20240321	100700	227726298	1968	1968	1968	1968	6
575	20240321	100600	227714490	1963	1963	1963	1963	0
576	20240321	100500	227714490	1963	1963	1963	1963	40
577	20240321	100400	227635970	1965	1962	1965	1962	41
578	20240321	100300	227555408	1961	1961	1961	1961	3013
579	20240321	100200	221646915	1961	1961	1961	1961	0
580	20240321	100100	221646915	1961	1961	1961	1960	3008
581	20240321	100000	215748235	1961	1971	1971	1961	8892
582	20240321	095900	198262381	1974	1976	1976	1974	2430
583	20240321	095800	193465551	1976	1976	1976	1976	1112
584	20240321	095700	191268239	1980	1981	1981	1980	2326
585	20240321	095600	186662616	1981	1981	1981	1981	12
586	20240321	095500	186638844	1981	1992	1992	1981	114
587	20240321	095400	186412867	1992	1992	1992	1992	21
588	20240321	095300	186371035	1993	1993	1993	1993	0
589	20240321	095200	186371035	1993	1982	1993	1980	1396
590	20240321	095100	183603444	1993	1993	1993	1993	0
591	20240321	095000	183603444	1993	1993	1993	1982	691
592	20240321	094900	182233640	1994	1994	1994	1994	38
593	20240321	094800	182157868	1994	1994	1994	1994	0
594	20240321	094700	182157868	1994	1994	1994	1994	3253
595	20240321	094600	175671386	1985	1980	1985	1980	454
596	20240321	094500	174770464	1980	1974	1980	1974	591
597	20240321	094400	173601729	1973	1968	1973	1968	9591
598	20240321	094300	154708485	1968	1967	1968	1967	2
599	20240321	094200	154704550	1966	1965	1966	1965	2062
600	20240321	094100	150652220	1961	1961	1961	1961	2
601	20240321	094000	150648298	1961	1961	1961	1961	166
602	20240321	093900	150322772	1961	1961	1961	1961	59
603	20240321	093800	150207073	1961	1960	1961	1960	421
604	20240321	093700	149381592	1960	1960	1960	1960	382
605	20240321	093600	148632872	1960	1960	1960	1960	0
606	20240321	093500	148632872	1960	1961	1961	1960	1608
607	20240321	093400	145480689	1965	1965	1965	1965	30
608	20240321	093300	145421739	1965	1965	1965	1965	0
609	20240321	093200	145421739	1965	1964	1965	1964	3
610	20240321	093100	145415845	1955	1955	1955	1955	1090
611	20240321	093000	143284895	1956	1961	1964	1956	5214
612	20240321	092900	133051509	1960	1958	1960	1958	3
613	20240321	092800	133045632	1956	1957	1957	1956	4957
614	20240321	092700	123347464	1957	1956	1957	1956	98
615	20240321	092600	123155679	1957	1968	1968	1957	1992
616	20240321	092500	119246995	1969	1969	1969	1969	60
617	20240321	092400	119128855	1969	1957	1969	1956	1553
618	20240321	092300	116090427	1955	1956	1956	1955	100
619	20240321	092200	115894863	1955	1955	1955	1955	0
620	20240321	092100	115894863	1955	1952	1955	1952	749
621	20240321	092000	114431565	1954	1952	1954	1952	376
622	20240321	091900	113697605	1952	1951	1952	1951	1028
623	20240321	091800	111691339	1950	1955	1955	1949	1753
624	20240321	091700	108271402	1969	1969	1969	1969	0
625	20240321	091600	108271402	1969	1969	1969	1969	29
626	20240321	091500	108214301	1955	1954	1971	1954	375
627	20240321	091400	107478383	1970	1970	1970	1970	5
628	20240321	091300	107468533	1969	1955	1969	1946	2086
629	20240321	091200	103382222	1945	1955	1955	1945	1425
630	20240321	091100	100608557	1955	1944	1955	1944	947
631	20240321	091000	98764930	1944	1944	1952	1944	2470
632	20240321	090900	93963210	1944	1955	1955	1944	3487
633	20240321	090800	87166616	1954	1957	1957	1954	2464
634	20240321	090700	82348406	1956	1959	1978	1956	2217
635	20240321	090600	78001597	1980	1953	1985	1953	162
636	20240321	090500	77681216	1953	1954	1987	1953	10521
637	20240321	090400	57092587	1941	1974	1995	1941	17673
638	20240321	090300	22718021	1974	1974	1974	1974	200
639	20240321	090200	22323221	1999	1978	2000	1941	4203
640	20240321	090100	14074270	1972	1977	2000	1972	491
641	20240321	090000	13105910	1972	2010	2015	1972	6247