KissMeData/011330/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	185500	1086900238	1960	1960	1960	1960	16823
3	20240320	185400	1086900238	1960	1960	1960	1960	0
4	20240320	185300	1086900238	1960	1960	1960	1960	0
5	20240320	185200	1086900238	1960	1960	1960	1960	0
6	20240320	185100	1086900238	1960	1960	1960	1960	0
7	20240320	185000	1086900238	1960	1960	1960	1960	0
8	20240320	184900	1086900238	1960	1960	1960	1960	0
9	20240320	184800	1086900238	1960	1960	1960	1960	0
10	20240320	184700	1086900238	1960	1960	1960	1960	0
11	20240320	184600	1086900238	1960	1960	1960	1960	0
12	20240320	184500	1086900238	1960	1960	1960	1960	0
13	20240320	184400	1086900238	1960	1960	1960	1960	0
14	20240320	184300	1086900238	1960	1960	1960	1960	0
15	20240320	184200	1086900238	1960	1960	1960	1960	0
16	20240320	184100	1086900238	1960	1960	1960	1960	0
17	20240320	184000	1086900238	1960	1960	1960	1960	0
18	20240320	183900	1086900238	1960	1960	1960	1960	0
19	20240320	183800	1086900238	1960	1960	1960	1960	0
20	20240320	183700	1086900238	1960	1960	1960	1960	0
21	20240320	183600	1086900238	1960	1960	1960	1960	0
22	20240320	183500	1086900238	1960	1960	1960	1960	0
23	20240320	183400	1086900238	1960	1960	1960	1960	0
24	20240320	183300	1086900238	1960	1960	1960	1960	0
25	20240320	183200	1086900238	1960	1960	1960	1960	0
26	20240320	183100	1086900238	1960	1960	1960	1960	0
27	20240320	183000	1086900238	1960	1960	1960	1960	0
28	20240320	182900	1086900238	1960	1960	1960	1960	0
29	20240320	182800	1086900238	1960	1960	1960	1960	0
30	20240320	182700	1086900238	1960	1960	1960	1960	0
31	20240320	182600	1086900238	1960	1960	1960	1960	0
32	20240320	182500	1086900238	1960	1960	1960	1960	16823
33	20240320	182400	1086900238	1960	1960	1960	1960	0
34	20240320	182300	1086900238	1960	1960	1960	1960	0
35	20240320	182200	1086900238	1960	1960	1960	1960	0
36	20240320	182100	1086900238	1960	1960	1960	1960	0
37	20240320	182000	1086900238	1960	1960	1960	1960	0
38	20240320	181900	1086900238	1960	1960	1960	1960	0
39	20240320	181800	1086900238	1960	1960	1960	1960	0
40	20240320	181700	1086900238	1960	1960	1960	1960	0
41	20240320	181600	1086900238	1960	1960	1960	1960	0
42	20240320	181500	1086900238	1960	1960	1960	1960	0
43	20240320	181400	1086900238	1960	1960	1960	1960	0
44	20240320	181300	1086900238	1960	1960	1960	1960	0
45	20240320	181200	1086900238	1960	1960	1960	1960	0
46	20240320	181100	1086900238	1960	1960	1960	1960	0
47	20240320	181000	1086900238	1960	1960	1960	1960	0
48	20240320	180900	1086900238	1960	1960	1960	1960	0
49	20240320	180800	1086900238	1960	1960	1960	1960	0
50	20240320	180700	1086900238	1960	1960	1960	1960	0
51	20240320	180600	1086900238	1960	1960	1960	1960	0
52	20240320	180500	1086900238	1960	1960	1960	1960	0
53	20240320	180400	1086900238	1960	1960	1960	1960	0
54	20240320	180300	1086900238	1960	1960	1960	1960	0
55	20240320	180200	1086900238	1960	1960	1960	1960	0
56	20240320	180100	1086900238	1960	1960	1960	1960	0
57	20240320	180000	1086900238	1960	1960	1960	1960	0
58	20240320	175900	1086900238	1960	1960	1960	1960	0
59	20240320	175800	1086900238	1960	1960	1960	1960	0
60	20240320	175700	1086900238	1960	1960	1960	1960	0
61	20240320	175600	1086900238	1960	1960	1960	1960	0
62	20240320	175500	1086900238	1960	1960	1960	1960	16823
63	20240320	175400	1086900238	1960	1960	1960	1960	0
64	20240320	175300	1086900238	1960	1960	1960	1960	0
65	20240320	175200	1086900238	1960	1960	1960	1960	0
66	20240320	175100	1086900238	1960	1960	1960	1960	0
67	20240320	175000	1086900238	1960	1960	1960	1960	0
68	20240320	174900	1086900238	1960	1960	1960	1960	0
69	20240320	174800	1086900238	1960	1960	1960	1960	0
70	20240320	174700	1086900238	1960	1960	1960	1960	0
71	20240320	174600	1086900238	1960	1960	1960	1960	0
72	20240320	174500	1086900238	1960	1960	1960	1960	0
73	20240320	174400	1086900238	1960	1960	1960	1960	0
74	20240320	174300	1086900238	1960	1960	1960	1960	0
75	20240320	174200	1086900238	1960	1960	1960	1960	0
76	20240320	174100	1086900238	1960	1960	1960	1960	0
77	20240320	174000	1086900238	1960	1960	1960	1960	0
78	20240320	173900	1086900238	1960	1960	1960	1960	0
79	20240320	173800	1086900238	1960	1960	1960	1960	0
80	20240320	173700	1086900238	1960	1960	1960	1960	0
81	20240320	173600	1086900238	1960	1960	1960	1960	0
82	20240320	173500	1086900238	1960	1960	1960	1960	0
83	20240320	173400	1086900238	1960	1960	1960	1960	0
84	20240320	173300	1086900238	1960	1960	1960	1960	0
85	20240320	173200	1086900238	1960	1960	1960	1960	0
86	20240320	173100	1086900238	1960	1960	1960	1960	0
87	20240320	173000	1086900238	1960	1960	1960	1960	0
88	20240320	172900	1086900238	1960	1960	1960	1960	0
89	20240320	172800	1086900238	1960	1960	1960	1960	0
90	20240320	172700	1086900238	1960	1960	1960	1960	0
91	20240320	172600	1086900238	1960	1960	1960	1960	0
92	20240320	172500	1086900238	1960	1960	1960	1960	16823
93	20240320	172400	1086900238	1960	1960	1960	1960	0
94	20240320	172300	1086900238	1960	1960	1960	1960	0
95	20240320	172200	1086900238	1960	1960	1960	1960	0
96	20240320	172100	1086900238	1960	1960	1960	1960	0
97	20240320	172000	1086900238	1960	1960	1960	1960	0
98	20240320	171900	1086900238	1960	1960	1960	1960	0
99	20240320	171800	1086900238	1960	1960	1960	1960	0
100	20240320	171700	1086900238	1960	1960	1960	1960	0
101	20240320	171600	1086900238	1960	1960	1960	1960	0
102	20240320	171500	1086900238	1960	1960	1960	1960	0
103	20240320	171400	1086900238	1960	1960	1960	1960	0
104	20240320	171300	1086900238	1960	1960	1960	1960	0
105	20240320	171200	1086900238	1960	1960	1960	1960	0
106	20240320	171100	1086900238	1960	1960	1960	1960	0
107	20240320	171000	1086900238	1960	1960	1960	1960	0
108	20240320	170900	1086900238	1960	1960	1960	1960	0
109	20240320	170800	1086900238	1960	1960	1960	1960	0
110	20240320	170700	1086900238	1960	1960	1960	1960	0
111	20240320	170600	1086900238	1960	1960	1960	1960	0
112	20240320	170500	1086900238	1960	1960	1960	1960	0
113	20240320	170400	1086900238	1960	1960	1960	1960	0
114	20240320	170300	1086900238	1960	1960	1960	1960	0
115	20240320	170200	1086900238	1960	1960	1960	1960	0
116	20240320	170100	1086900238	1960	1960	1960	1960	0
117	20240320	170000	1086900238	1960	1960	1960	1960	0
118	20240320	165900	1086900238	1960	1960	1960	1960	0
119	20240320	165800	1086900238	1960	1960	1960	1960	0
120	20240320	165700	1086900238	1960	1960	1960	1960	0
121	20240320	165600	1086900238	1960	1960	1960	1960	0
122	20240320	165500	1086900238	1960	1960	1960	1960	16823
123	20240320	165400	1086900238	1960	1960	1960	1960	0
124	20240320	165300	1086900238	1960	1960	1960	1960	0
125	20240320	165200	1086900238	1960	1960	1960	1960	0
126	20240320	165100	1086900238	1960	1960	1960	1960	0
127	20240320	165000	1086900238	1960	1960	1960	1960	0
128	20240320	164900	1086900238	1960	1960	1960	1960	0
129	20240320	164800	1086900238	1960	1960	1960	1960	0
130	20240320	164700	1086900238	1960	1960	1960	1960	0
131	20240320	164600	1086900238	1960	1960	1960	1960	0
132	20240320	164500	1086900238	1960	1960	1960	1960	0
133	20240320	164400	1086900238	1960	1960	1960	1960	0
134	20240320	164300	1086900238	1960	1960	1960	1960	0
135	20240320	164200	1086900238	1960	1960	1960	1960	0
136	20240320	164100	1086900238	1960	1960	1960	1960	0
137	20240320	164000	1086900238	1960	1960	1960	1960	0
138	20240320	163900	1086900238	1960	1960	1960	1960	0
139	20240320	163800	1086900238	1960	1960	1960	1960	0
140	20240320	163700	1086900238	1960	1960	1960	1960	0
141	20240320	163600	1086900238	1960	1960	1960	1960	0
142	20240320	163500	1086900238	1960	1960	1960	1960	0
143	20240320	163400	1086900238	1960	1960	1960	1960	0
144	20240320	163300	1086900238	1960	1960	1960	1960	0
145	20240320	163200	1086900238	1960	1960	1960	1960	0
146	20240320	163100	1086900238	1960	1960	1960	1960	0
147	20240320	163000	1086900238	1960	1960	1960	1960	0
148	20240320	162900	1086900238	1960	1960	1960	1960	0
149	20240320	162800	1086900238	1960	1960	1960	1960	0
150	20240320	162700	1086900238	1960	1960	1960	1960	0
151	20240320	162600	1086900238	1960	1960	1960	1960	0
152	20240320	162500	1086900238	1960	1960	1960	1960	16823
153	20240320	162400	1086900238	1960	1960	1960	1960	0
154	20240320	162300	1086900238	1960	1960	1960	1960	0
155	20240320	162200	1086900238	1960	1960	1960	1960	0
156	20240320	162100	1086900238	1960	1960	1960	1960	0
157	20240320	162000	1086900238	1960	1960	1960	1960	0
158	20240320	161900	1086900238	1960	1960	1960	1960	0
159	20240320	161800	1086900238	1960	1960	1960	1960	0
160	20240320	161700	1086900238	1960	1960	1960	1960	0
161	20240320	161600	1086900238	1960	1960	1960	1960	0
162	20240320	161500	1086900238	1960	1960	1960	1960	0
163	20240320	161400	1086900238	1960	1960	1960	1960	0
164	20240320	161300	1086900238	1960	1960	1960	1960	0
165	20240320	161200	1086900238	1960	1960	1960	1960	0
166	20240320	161100	1086900238	1960	1960	1960	1960	0
167	20240320	161000	1086900238	1960	1960	1960	1960	0
168	20240320	160900	1086900238	1960	1960	1960	1960	0
169	20240320	160800	1086900238	1960	1960	1960	1960	0
170	20240320	160700	1086900238	1960	1960	1960	1960	0
171	20240320	160600	1086900238	1960	1960	1960	1960	0
172	20240320	160500	1086900238	1960	1960	1960	1960	0
173	20240320	160400	1086900238	1960	1960	1960	1960	0
174	20240320	160300	1086900238	1960	1960	1960	1960	0
175	20240320	160200	1086900238	1960	1960	1960	1960	0
176	20240320	160100	1086900238	1960	1960	1960	1960	0
177	20240320	160000	1086900238	1960	1960	1960	1960	0
178	20240320	155900	1086900238	1960	1960	1960	1960	0
179	20240320	155800	1086900238	1960	1960	1960	1960	0
180	20240320	155700	1086900238	1960	1960	1960	1960	0
181	20240320	155600	1086900238	1960	1960	1960	1960	0
182	20240320	155500	1086900238	1960	1960	1960	1960	16823
183	20240320	155400	1086900238	1960	1960	1960	1960	0
184	20240320	155300	1086900238	1960	1960	1960	1960	0
185	20240320	155200	1086900238	1960	1960	1960	1960	0
186	20240320	155100	1086900238	1960	1960	1960	1960	0
187	20240320	155000	1086900238	1960	1960	1960	1960	0
188	20240320	154900	1086900238	1960	1960	1960	1960	0
189	20240320	154800	1086900238	1960	1960	1960	1960	0
190	20240320	154700	1086900238	1960	1960	1960	1960	0
191	20240320	154600	1086900238	1960	1960	1960	1960	0
192	20240320	154500	1086900238	1960	1960	1960	1960	0
193	20240320	154400	1086900238	1960	1960	1960	1960	0
194	20240320	154300	1086900238	1960	1960	1960	1960	0
195	20240320	154200	1086900238	1960	1960	1960	1960	0
196	20240320	154100	1086900238	1960	1960	1960	1960	0
197	20240320	154000	1086900238	1960	1960	1960	1960	0
198	20240320	153900	1086900238	1960	1960	1960	1960	0
199	20240320	153800	1086900238	1960	1960	1960	1960	0
200	20240320	153700	1086900238	1960	1960	1960	1960	0
201	20240320	153600	1086900238	1960	1960	1960	1960	0
202	20240320	153500	1086900238	1960	1960	1960	1960	0
203	20240320	153400	1086900238	1960	1960	1960	1960	0
204	20240320	153300	1086900238	1960	1960	1960	1960	0
205	20240320	153200	1086900238	1960	1960	1960	1960	0
206	20240320	153100	1086900238	1960	1960	1960	1960	0
207	20240320	153000	1086900238	1960	1960	1960	1960	16823
208	20240320	152900	1053927158	1969	1969	1969	1969	0
209	20240320	152800	1053927158	1969	1969	1969	1969	0
210	20240320	152700	1053927158	1969	1969	1969	1969	0
211	20240320	152600	1053927158	1969	1969	1969	1969	0
212	20240320	152500	1053927158	1969	1969	1969	1969	0
213	20240320	152400	1053927158	1969	1969	1969	1969	0
214	20240320	152300	1053927158	1969	1969	1969	1969	0
215	20240320	152200	1053927158	1969	1969	1969	1969	0
216	20240320	152100	1053927158	1969	1969	1969	1969	0
217	20240320	152000	1053927158	1969	1969	1969	1969	0
218	20240320	151900	1053927158	1969	1969	1969	1969	0
219	20240320	151800	1053927158	1969	1969	1969	1969	0
220	20240320	151700	1053927158	1969	1969	1969	1969	527
221	20240320	151600	1052889495	1969	1969	1969	1969	47
222	20240320	151500	1052796952	1969	1966	1969	1966	46
223	20240320	151400	1052706474	1966	1966	1966	1966	46
224	20240320	151300	1052616038	1966	1966	1966	1966	58
225	20240320	151200	1052502010	1966	1966	1966	1962	22
226	20240320	151100	1052458762	1966	1967	1967	1966	56
227	20240320	151000	1052348656	1967	1963	1967	1963	48
228	20240320	150900	1052254244	1967	1967	1967	1967	1071
229	20240320	150800	1050147587	1967	1967	1967	1967	58
230	20240320	150700	1050033501	1967	1967	1967	1962	546
231	20240320	150600	1048961622	1968	1968	1968	1965	13359
232	20240320	150500	1022704236	1969	1969	1969	1969	58
233	20240320	150400	1022590034	1969	1969	1969	1969	47
234	20240320	150300	1022497491	1969	1970	1970	1968	446
235	20240320	150200	1021619671	1970	1973	1973	1970	57
236	20240320	150100	1021507267	1973	1973	1973	1973	47
237	20240320	150000	1021414536	1973	1973	1973	1973	38
238	20240320	145900	1021339562	1973	1973	1973	1973	67
239	20240320	145800	1021207371	1973	1973	1973	1970	146
240	20240320	145700	1020919430	1973	1973	1973	1970	155
241	20240320	145600	1020613849	1973	1973	1973	1970	89
242	20240320	145500	1020438255	1973	1973	1973	1973	66
243	20240320	145400	1020308037	1973	1973	1973	1973	99
244	20240320	145300	1020112710	1973	1973	1973	1973	67
245	20240320	145200	1019980519	1973	1973	1973	1973	98
246	20240320	145100	1019787165	1973	1973	1973	1973	66
247	20240320	145000	1019656947	1973	1973	1973	1973	89
248	20240320	144900	1019481350	1973	1973	1973	1973	76
249	20240320	144800	1019331402	1973	1970	1973	1970	53
250	20240320	144700	1019226866	1973	1973	1973	1973	87
251	20240320	144600	1019055215	1973	1973	1973	1973	78
252	20240320	144500	1018901321	1973	1973	1973	1973	87
253	20240320	144400	1018729670	1973	1973	1973	1973	77
254	20240320	144300	1018577749	1973	1973	1973	1973	88
255	20240320	144200	1018404125	1970	1973	1973	1970	1068
256	20240320	144100	1016299961	1973	1973	1973	1973	97
257	20240320	144000	1016108580	1973	1970	1973	1970	135
258	20240320	143900	1015842597	1970	1970	1970	1970	58
259	20240320	143800	1015728337	1970	1970	1970	1970	97
260	20240320	143700	1015537247	1970	1970	1970	1970	67
261	20240320	143600	1015405257	1970	1970	1970	1970	89
262	20240320	143500	1015229927	1970	1970	1970	1966	27950
263	20240320	143400	960275232	1970	1973	1973	1970	545
264	20240320	143300	959201492	1973	1973	1973	1973	67
265	20240320	143200	959069301	1973	1973	1973	1973	198
266	20240320	143100	958678647	1973	1973	1973	1973	67
267	20240320	143000	958546456	1973	1973	1973	1971	583
268	20240320	142900	957396829	1973	1973	1973	1973	97
269	20240320	142800	957205448	1973	1973	1973	1973	69
270	20240320	142700	957069311	1973	1973	1973	1973	86
271	20240320	142600	956899633	1973	1974	1974	1973	78
272	20240320	142500	956745729	1974	1977	1977	1972	219
273	20240320	142400	956313501	1977	1977	1977	1977	67
274	20240320	142300	956181042	1977	1977	1977	1972	73
275	20240320	142200	956036726	1977	1977	1977	1977	67
276	20240320	142100	955904267	1977	1977	1977	1973	210
277	20240320	142000	955489673	1977	1977	1977	1977	99
278	20240320	141900	955293950	1977	1977	1977	1977	66
279	20240320	141800	955163468	1977	1977	1977	1977	88
280	20240320	141700	954989492	1977	1977	1977	1977	79
281	20240320	141600	954833309	1977	1977	1977	1977	86
282	20240320	141500	954663287	1977	1977	1977	1977	67
283	20240320	141400	954530828	1977	1972	1977	1972	1630
284	20240320	141300	951309133	1972	1976	1976	1972	1268
285	20240320	141200	948808409	1976	1976	1976	1976	67
286	20240320	141100	948676017	1976	1976	1976	1973	133
287	20240320	141000	948413242	1976	1976	1976	1976	66
288	20240320	140900	948282826	1976	1976	1976	1976	88
289	20240320	140800	948108938	1976	1976	1976	1976	77
290	20240320	140700	947956786	1976	1975	1976	1975	88
291	20240320	140600	947782918	1976	1976	1976	1976	68
292	20240320	140500	947648550	1976	1976	1976	1976	99
293	20240320	140400	947452926	1976	1976	1976	1976	66
294	20240320	140300	947322510	1976	1976	1976	1976	67
295	20240320	140200	947190118	1976	1976	1976	1976	98
296	20240320	140100	946996470	1976	1976	1976	1971	143
297	20240320	140000	946714277	1976	1976	1976	1976	71
298	20240320	135900	946573981	1976	1977	1977	1976	67
299	20240320	135800	946441548	1977	1977	1977	1977	88
300	20240320	135700	946267572	1977	1977	1977	1977	77
301	20240320	135600	946115343	1977	1977	1977	1977	87
302	20240320	135500	945943344	1977	1977	1977	1977	1179
303	20240320	135400	943612461	1977	1977	1977	1977	1907
304	20240320	135300	939842322	1977	1970	1977	1970	23258
305	20240320	135200	893953290	1970	1969	1970	1968	10411
306	20240320	135100	873454090	1969	1969	1969	1969	89
307	20240320	135000	873278849	1969	1969	1969	1969	21
308	20240320	134900	873237500	1969	1969	1969	1969	10
309	20240320	134800	873217810	1960	1967	1969	1960	2264
310	20240320	134700	868776454	1970	1970	1970	1970	0
311	20240320	134600	868776454	1970	1970	1970	1970	0
312	20240320	134500	868776454	1970	1970	1970	1970	0
313	20240320	134400	868776454	1970	1970	1970	1970	10
314	20240320	134300	868756754	1969	1968	1969	1968	1075
315	20240320	134200	866640129	1970	1970	1970	1970	0
316	20240320	134100	866640129	1970	1970	1970	1970	0
317	20240320	134000	866640129	1970	1970	1970	1970	0
318	20240320	133900	866640129	1970	1970	1970	1970	0
319	20240320	133800	866640129	1970	1970	1970	1970	0
320	20240320	133700	866640129	1970	1970	1970	1970	0
321	20240320	133600	866640129	1970	1967	1970	1967	161
322	20240320	133500	866323362	1970	1970	1970	1970	5000
323	20240320	133400	856473362	1970	1970	1970	1970	0
324	20240320	133300	856473362	1970	1970	1970	1970	0
325	20240320	133200	856473362	1970	1970	1970	1970	0
326	20240320	133100	856473362	1970	1970	1970	1970	0
327	20240320	133000	856473362	1970	1970	1970	1970	0
328	20240320	132900	856473362	1970	1970	1970	1970	0
329	20240320	132800	856473362	1970	1970	1970	1970	0
330	20240320	132700	856473362	1970	1970	1970	1970	0
331	20240320	132600	856473362	1970	1970	1970	1970	0
332	20240320	132500	856473362	1970	1970	1970	1970	0
333	20240320	132400	856473362	1970	1970	1970	1970	0
334	20240320	132300	856473362	1970	1970	1970	1970	0
335	20240320	132200	856473362	1970	1970	1970	1970	0
336	20240320	132100	856473362	1970	1970	1970	1970	5
337	20240320	132000	856463512	1960	1967	1967	1960	10000
338	20240320	131900	836845019	1970	1970	1970	1970	0
339	20240320	131800	836845019	1970	1970	1970	1970	0
340	20240320	131700	836845019	1970	1970	1970	1970	0
341	20240320	131600	836845019	1970	1970	1970	1970	0
342	20240320	131500	836845019	1970	1970	1970	1970	0
343	20240320	131400	836845019	1970	1970	1970	1970	0
344	20240320	131300	836845019	1970	1970	1970	1970	0
345	20240320	131200	836845019	1970	1970	1970	1970	0
346	20240320	131100	836845019	1970	1970	1970	1970	0
347	20240320	131000	836845019	1970	1970	1970	1970	510
348	20240320	130900	835840319	1970	1970	1970	1970	0
349	20240320	130800	835840319	1970	1970	1970	1970	0
350	20240320	130700	835840319	1970	1970	1970	1970	0
351	20240320	130600	835840319	1970	1970	1970	1970	11
352	20240320	130500	835818649	1970	1970	1970	1970	0
353	20240320	130400	835818649	1970	1970	1970	1970	0
354	20240320	130300	835818649	1970	1970	1970	1970	0
355	20240320	130200	835818649	1970	1970	1970	1970	0
356	20240320	130100	835818649	1970	1970	1970	1970	0
357	20240320	130000	835818649	1970	1970	1970	1970	0
358	20240320	125900	835818649	1970	1970	1970	1970	160
359	20240320	125800	835503449	1970	1970	1970	1970	0
360	20240320	125700	835503449	1970	1970	1970	1970	0
361	20240320	125600	835503449	1970	1970	1970	1970	0
362	20240320	125500	835503449	1970	1970	1970	1970	0
363	20240320	125400	835503449	1970	1970	1970	1970	0
364	20240320	125300	835503449	1970	1970	1970	1970	0
365	20240320	125200	835503449	1970	1970	1970	1970	0
366	20240320	125100	835503449	1970	1970	1970	1970	0
367	20240320	125000	835503449	1970	1970	1970	1970	10
368	20240320	124900	835483749	1966	1966	1966	1966	0
369	20240320	124800	835483749	1966	1966	1966	1966	1
370	20240320	124700	835481783	1971	1971	1971	1971	0
371	20240320	124600	835481783	1971	1971	1971	1971	0
372	20240320	124500	835481783	1971	1969	1971	1969	2499
373	20240320	124400	830561232	1971	1971	1971	1971	100
374	20240320	124300	830364132	1971	1969	1971	1969	60
375	20240320	124200	830245972	1971	1971	1971	1971	110
376	20240320	124100	830029162	1970	1966	1970	1966	21021
377	20240320	124000	788629118	1964	1964	1964	1964	5
378	20240320	123900	788619298	1966	1964	1966	1964	16
379	20240320	123800	788587854	1969	1969	1969	1969	0
380	20240320	123700	788587854	1969	1969	1969	1969	0
381	20240320	123600	788587854	1969	1969	1969	1969	0
382	20240320	123500	788587854	1969	1969	1969	1969	0
383	20240320	123400	788587854	1969	1969	1969	1969	0
384	20240320	123300	788587854	1969	1969	1969	1969	0
385	20240320	123200	788587854	1969	1969	1969	1969	0
386	20240320	123100	788587854	1969	1969	1969	1969	10
387	20240320	123000	788568164	1969	1969	1969	1969	0
388	20240320	122900	788568164	1969	1969	1969	1969	0
389	20240320	122800	788568164	1969	1969	1969	1969	0
390	20240320	122700	788568164	1969	1969	1969	1969	0
391	20240320	122600	788568164	1969	1969	1969	1969	0
392	20240320	122500	788568164	1969	1969	1969	1969	10
393	20240320	122400	788548474	1969	1969	1969	1969	10
394	20240320	122300	788528784	1969	1969	1969	1969	0
395	20240320	122200	788528784	1969	1966	1969	1964	24
396	20240320	122100	788481603	1969	1969	1969	1969	0
397	20240320	122000	788481603	1969	1969	1969	1969	6
398	20240320	121900	788469789	1969	1969	1969	1969	5
399	20240320	121800	788459944	1969	1969	1969	1969	10
400	20240320	121700	788440254	1969	1969	1969	1969	10
401	20240320	121600	788420564	1960	1969	1969	1960	10010
402	20240320	121500	768800442	1969	1969	1969	1969	0
403	20240320	121400	768800442	1969	1969	1969	1969	10
404	20240320	121300	768780752	1969	1969	1969	1969	21
405	20240320	121200	768739403	1969	1969	1969	1969	10
406	20240320	121100	768719713	1969	1969	1969	1969	23
407	20240320	121000	768674426	1969	1969	1969	1964	3054
408	20240320	120900	762676105	1969	1969	1969	1964	3043
409	20240320	120800	756699486	1964	1964	1964	1964	3000
410	20240320	120700	750807486	1969	1969	1969	1969	1000
411	20240320	120600	748838486	1969	1969	1969	1969	2650
412	20240320	120500	743620636	1957	1970	1970	1957	15010
413	20240320	120400	714218670	1969	1969	1969	1969	1000
414	20240320	120300	712249670	1969	1969	1969	1969	0
415	20240320	120200	712249670	1969	1969	1969	1969	0
416	20240320	120100	712249670	1969	1969	1969	1969	1030
417	20240320	120000	710221600	1964	1964	1964	1964	1000
418	20240320	115900	708257600	1969	1961	1969	1960	6722
419	20240320	115800	695063734	1968	1964	1969	1964	1406
420	20240320	115700	692295400	1969	1963	1969	1962	190
421	20240320	115600	691921709	1969	1969	1969	1964	152
422	20240320	115500	691622671	1969	1969	1969	1969	1
423	20240320	115400	691620702	1969	1969	1969	1969	500
424	20240320	115300	690636202	1969	1969	1969	1969	623
425	20240320	115200	689409515	1970	1970	1970	1970	0
426	20240320	115100	689409515	1970	1970	1970	1970	0
427	20240320	115000	689409515	1970	1970	1970	1970	10
428	20240320	114900	689389815	1970	1970	1970	1970	0
429	20240320	114800	689389815	1970	1970	1970	1970	0
430	20240320	114700	689389815	1970	1968	1970	1968	767
431	20240320	114600	687880077	1970	1970	1970	1970	0
432	20240320	114500	687880077	1970	1970	1970	1970	0
433	20240320	114400	687880077	1970	1970	1970	1970	10
434	20240320	114300	687860377	1967	1967	1967	1967	10
435	20240320	114200	687840707	1970	1970	1970	1965	1501
436	20240320	114100	684888742	1970	1970	1970	1970	0
437	20240320	114000	684888742	1970	1970	1970	1970	3
438	20240320	113900	684882832	1965	1963	1965	1963	1057
439	20240320	113800	682806013	1965	1965	1965	1965	0
440	20240320	113700	682806013	1965	1964	1965	1963	733
441	20240320	113600	681366633	1965	1965	1965	1965	47
442	20240320	113500	681274278	1965	1965	1965	1965	33
443	20240320	113400	681209433	1965	1965	1965	1963	464
444	20240320	113300	680297851	1964	1966	1971	1964	803
445	20240320	113200	678720265	1972	1972	1972	1972	0
446	20240320	113100	678720265	1972	1972	1972	1972	0
447	20240320	113000	678720265	1972	1972	1972	1972	0
448	20240320	112900	678720265	1972	1972	1972	1972	103
449	20240320	112800	678517149	1966	1966	1966	1966	559
450	20240320	112700	677418155	1973	1973	1973	1973	500
451	20240320	112600	676431655	1973	1965	1973	1965	1184
452	20240320	112500	674105071	1973	1965	1973	1965	857
453	20240320	112400	672421026	1973	1973	1973	1973	0
454	20240320	112300	672421026	1973	1970	1973	1965	2223
455	20240320	112200	668047807	1970	1973	1973	1970	2010
456	20240320	112100	664082107	1973	1973	1973	1973	0
457	20240320	112000	664082107	1973	1966	1973	1966	505
458	20240320	111900	663089242	1973	1973	1973	1966	141
459	20240320	111800	662811980	1966	1970	1970	1966	243
460	20240320	111700	662333842	1974	1974	1974	1974	0
461	20240320	111600	662333842	1974	1974	1974	1974	0
462	20240320	111500	662333842	1974	1974	1974	1974	0
463	20240320	111400	662333842	1974	1974	1974	1974	0
464	20240320	111300	662333842	1974	1974	1974	1974	0
465	20240320	111200	662333842	1974	1965	1974	1965	1805
466	20240320	111100	658786972	1974	1974	1974	1974	0
467	20240320	111000	658786972	1974	1974	1974	1974	0
468	20240320	110900	658786972	1974	1974	1974	1974	15
469	20240320	110800	658757362	1974	1974	1974	1974	0
470	20240320	110700	658757362	1974	1969	1974	1960	5018
471	20240320	110600	648918842	1974	1974	1974	1974	0
472	20240320	110500	648918842	1974	1964	1974	1963	205
473	20240320	110400	648516247	1975	1965	1975	1964	5038
474	20240320	110300	638621527	1975	1968	1975	1965	1139
475	20240320	110200	636383156	1975	1975	1975	1975	0
476	20240320	110100	636383156	1975	1971	1975	1970	46
477	20240320	110000	636292488	1976	1971	1976	1970	249
478	20240320	105900	635801918	1976	1976	1976	1976	0
479	20240320	105800	635801918	1976	1976	1976	1976	5
480	20240320	105700	635792038	1976	1976	1976	1976	0
481	20240320	105600	635792038	1976	1976	1976	1976	52
482	20240320	105500	635689286	1977	1977	1977	1977	5
483	20240320	105400	635679401	1966	1974	1978	1965	2750
484	20240320	105300	630269897	1978	1978	1978	1978	0
485	20240320	105200	630269897	1978	1978	1978	1978	0
486	20240320	105100	630269897	1978	1978	1978	1978	0
487	20240320	105000	630269897	1978	1978	1978	1978	0
488	20240320	104900	630269897	1978	1978	1978	1978	0
489	20240320	104800	630269897	1978	1973	1978	1973	30
490	20240320	104700	630210657	1978	1978	1978	1978	0
491	20240320	104600	630210657	1978	1978	1978	1978	2
492	20240320	104500	630206701	1978	1978	1978	1978	0
493	20240320	104400	630206701	1978	1978	1978	1978	0
494	20240320	104300	630206701	1978	1978	1978	1978	0
495	20240320	104200	630206701	1978	1978	1978	1978	26
496	20240320	104100	630155273	1978	1978	1978	1978	176
497	20240320	104000	629807145	1979	1979	1979	1979	0
498	20240320	103900	629807145	1979	1979	1979	1979	5
499	20240320	103800	629797250	1979	1979	1979	1979	0
500	20240320	103700	629797250	1979	1979	1979	1979	0
501	20240320	103600	629797250	1979	1979	1979	1979	0
502	20240320	103500	629797250	1979	1979	1979	1979	0
503	20240320	103400	629797250	1979	1979	1979	1979	0
504	20240320	103300	629797250	1979	1969	1979	1969	133
505	20240320	103200	629535043	1979	1979	1979	1979	0
506	20240320	103100	629535043	1979	1979	1979	1979	100
507	20240320	103000	629337143	1979	1979	1979	1979	10
508	20240320	102900	629317353	1971	1979	1979	1971	673
509	20240320	102800	627989830	1975	1979	1979	1975	501
510	20240320	102700	626998355	1979	1979	1979	1979	0
511	20240320	102600	626998355	1979	1979	1979	1979	533
512	20240320	102500	625943548	1979	1979	1979	1979	0
513	20240320	102400	625943548	1979	1979	1979	1979	33
514	20240320	102300	625878241	1979	1979	1979	1979	0
515	20240320	102200	625878241	1979	1979	1979	1979	500
516	20240320	102100	624888741	1979	1979	1979	1979	33
517	20240320	102000	624823434	1979	1975	1979	1975	2200
518	20240320	101900	620473605	1979	1979	1979	1979	0
519	20240320	101800	620473605	1979	1979	1979	1979	33
520	20240320	101700	620408298	1979	1979	1979	1979	1229
521	20240320	101600	617976107	1979	1979	1979	1978	2611
522	20240320	101500	612809152	1980	1973	1980	1973	319
523	20240320	101400	612179734	1973	1976	1976	1973	186
524	20240320	101300	611812747	1980	1975	1980	1973	502
525	20240320	101200	610822154	1976	1980	1980	1976	43
526	20240320	101100	610737146	1980	1980	1980	1980	0
527	20240320	101000	610737146	1980	1980	1980	1980	1500
528	20240320	100900	607767146	1980	1980	1980	1980	0
529	20240320	100800	607767146	1980	1977	1980	1973	2041
530	20240320	100700	603737336	1980	1980	1980	1980	138
531	20240320	100600	603464096	1980	1980	1980	1980	173
532	20240320	100500	603121556	1980	1980	1980	1980	133
533	20240320	100400	602858216	1980	1980	1980	1980	0
534	20240320	100300	602858216	1980	1979	1980	1979	38
535	20240320	100200	602783002	1980	1980	1980	1980	33
536	20240320	100100	602717662	1977	1977	1977	1977	0
537	20240320	100000	602717662	1977	1977	1977	1977	33
538	20240320	095900	602652421	1980	1980	1980	1980	300
539	20240320	095800	602058421	1980	1980	1980	1978	808
540	20240320	095700	600459919	1980	1980	1980	1980	10
541	20240320	095600	600440119	1980	1981	1981	1980	940
542	20240320	095500	598578534	1981	1978	1981	1978	6957
543	20240320	095400	584812553	1978	1968	1978	1968	81231
544	20240320	095300	424734360	1968	1965	1968	1965	33424
545	20240320	095200	359009435	1965	1964	1965	1964	4041
546	20240320	095100	351072823	1964	1965	1965	1964	1180
547	20240320	095000	348755170	1964	1964	1964	1964	5486
548	20240320	094900	337980666	1964	1964	1964	1964	43
549	20240320	094800	337896214	1964	1964	1964	1964	550
550	20240320	094700	336816014	1964	1963	1964	1963	879
551	20240320	094600	335089991	1964	1963	1964	1963	336
552	20240320	094500	334430357	1964	1964	1964	1963	1022
553	20240320	094400	332423383	1964	1964	1964	1964	34
554	20240320	094300	332356607	1964	1961	1965	1960	4726
555	20240320	094200	323091713	1965	1961	1965	1961	613
556	20240320	094100	321889567	1961	1966	1966	1961	9500
557	20240320	094000	303215067	1966	1962	1968	1962	5789
558	20240320	093900	291854751	1962	1953	1962	1950	4000
559	20240320	093800	284025692	1959	1959	1959	1959	13
560	20240320	093700	284000225	1959	1959	1959	1959	11
561	20240320	093600	283978676	1959	1959	1959	1959	0
562	20240320	093500	283978676	1959	1959	1959	1959	80
563	20240320	093400	283821956	1959	1956	1959	1946	5010
564	20240320	093300	274064878	1962	1962	1962	1956	9399
565	20240320	093200	255658801	1963	1964	1964	1962	2044
566	20240320	093100	251647857	1967	1967	1967	1967	0
567	20240320	093000	251647857	1967	1967	1967	1967	153
568	20240320	092900	251346906	1968	1968	1968	1968	0
569	20240320	092800	251346906	1968	1968	1968	1968	12
570	20240320	092700	251323290	1968	1968	1968	1965	577
571	20240320	092600	250189254	1968	1968	1968	1967	44
572	20240320	092500	250102668	1968	1968	1968	1967	292
573	20240320	092400	249528032	1970	1970	1970	1970	200
574	20240320	092300	249134032	1970	1959	1970	1958	18862
575	20240320	092200	212131921	1959	1959	1959	1958	3528
576	20240320	092100	205220770	1960	1962	1962	1960	868
577	20240320	092000	203518984	1962	1961	1962	1961	2012
578	20240320	091900	199573440	1962	1962	1962	1962	300
579	20240320	091800	198984840	1962	1962	1962	1962	19580
580	20240320	091700	160568880	1962	1962	1962	1962	0
581	20240320	091600	160568880	1962	1962	1962	1962	518
582	20240320	091500	159552564	1962	1962	1962	1951	3031
583	20240320	091400	153638367	1962	1962	1962	1962	0
584	20240320	091300	153638367	1962	1962	1962	1958	48
585	20240320	091200	153544323	1962	1958	1962	1958	43
586	20240320	091100	153460089	1962	1962	1962	1962	13
587	20240320	091000	153434583	1962	1962	1962	1962	10
588	20240320	090900	153414963	1962	1962	1962	1962	15
589	20240320	090800	153385533	1962	1962	1962	1962	10
590	20240320	090700	153365913	1962	1963	1963	1962	3547
591	20240320	090600	146406687	1963	1972	1973	1962	15522
592	20240320	090500	115874024	1972	1951	1973	1951	29771
593	20240320	090400	57278584	1951	1964	1964	1947	8212
594	20240320	090300	41276904	1951	1961	1964	1951	12323
595	20240320	090200	17159588	1966	1966	1966	1966	1
596	20240320	090100	17157622	1966	1960	1966	1912	7752
597	20240320	090000	2239584	1970	1970	1970	1932	1137