KissMeData/389030/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	211900	402555365	1996	1996	1996	1996	1170
3	20240322	211800	402555365	1996	1996	1996	1996	0
4	20240322	211700	402555365	1996	1996	1996	1996	0
5	20240322	211600	402555365	1996	1996	1996	1996	0
6	20240322	211500	402555365	1996	1996	1996	1996	0
7	20240322	211400	402555365	1996	1996	1996	1996	0
8	20240322	211300	402555365	1996	1996	1996	1996	0
9	20240322	211200	402555365	1996	1996	1996	1996	0
10	20240322	211100	402555365	1996	1996	1996	1996	0
11	20240322	211000	402555365	1996	1996	1996	1996	0
12	20240322	210900	402555365	1996	1996	1996	1996	0
13	20240322	210800	402555365	1996	1996	1996	1996	0
14	20240322	210700	402555365	1996	1996	1996	1996	0
15	20240322	210600	402555365	1996	1996	1996	1996	0
16	20240322	210500	402555365	1996	1996	1996	1996	0
17	20240322	210400	402555365	1996	1996	1996	1996	0
18	20240322	210300	402555365	1996	1996	1996	1996	0
19	20240322	210200	402555365	1996	1996	1996	1996	0
20	20240322	210100	402555365	1996	1996	1996	1996	0
21	20240322	210000	402555365	1996	1996	1996	1996	0
22	20240322	205900	402555365	1996	1996	1996	1996	0
23	20240322	205800	402555365	1996	1996	1996	1996	0
24	20240322	205700	402555365	1996	1996	1996	1996	0
25	20240322	205600	402555365	1996	1996	1996	1996	0
26	20240322	205500	402555365	1996	1996	1996	1996	0
27	20240322	205400	402555365	1996	1996	1996	1996	0
28	20240322	205300	402555365	1996	1996	1996	1996	0
29	20240322	205200	402555365	1996	1996	1996	1996	0
30	20240322	205100	402555365	1996	1996	1996	1996	0
31	20240322	205000	402555365	1996	1996	1996	1996	0
32	20240322	204900	402555365	1996	1996	1996	1996	1170
33	20240322	204800	402555365	1996	1996	1996	1996	0
34	20240322	204700	402555365	1996	1996	1996	1996	0
35	20240322	204600	402555365	1996	1996	1996	1996	0
36	20240322	204500	402555365	1996	1996	1996	1996	0
37	20240322	204400	402555365	1996	1996	1996	1996	0
38	20240322	204300	402555365	1996	1996	1996	1996	0
39	20240322	204200	402555365	1996	1996	1996	1996	0
40	20240322	204100	402555365	1996	1996	1996	1996	0
41	20240322	204000	402555365	1996	1996	1996	1996	0
42	20240322	203900	402555365	1996	1996	1996	1996	0
43	20240322	203800	402555365	1996	1996	1996	1996	0
44	20240322	203700	402555365	1996	1996	1996	1996	0
45	20240322	203600	402555365	1996	1996	1996	1996	0
46	20240322	203500	402555365	1996	1996	1996	1996	0
47	20240322	203400	402555365	1996	1996	1996	1996	0
48	20240322	203300	402555365	1996	1996	1996	1996	0
49	20240322	203200	402555365	1996	1996	1996	1996	0
50	20240322	203100	402555365	1996	1996	1996	1996	0
51	20240322	203000	402555365	1996	1996	1996	1996	0
52	20240322	202900	402555365	1996	1996	1996	1996	0
53	20240322	202800	402555365	1996	1996	1996	1996	0
54	20240322	202700	402555365	1996	1996	1996	1996	0
55	20240322	202600	402555365	1996	1996	1996	1996	0
56	20240322	202500	402555365	1996	1996	1996	1996	0
57	20240322	202400	402555365	1996	1996	1996	1996	0
58	20240322	202300	402555365	1996	1996	1996	1996	0
59	20240322	202200	402555365	1996	1996	1996	1996	0
60	20240322	202100	402555365	1996	1996	1996	1996	0
61	20240322	202000	402555365	1996	1996	1996	1996	0
62	20240322	201900	402555365	1996	1996	1996	1996	1170
63	20240322	201800	402555365	1996	1996	1996	1996	0
64	20240322	201700	402555365	1996	1996	1996	1996	0
65	20240322	201600	402555365	1996	1996	1996	1996	0
66	20240322	201500	402555365	1996	1996	1996	1996	0
67	20240322	201400	402555365	1996	1996	1996	1996	0
68	20240322	201300	402555365	1996	1996	1996	1996	0
69	20240322	201200	402555365	1996	1996	1996	1996	0
70	20240322	201100	402555365	1996	1996	1996	1996	0
71	20240322	201000	402555365	1996	1996	1996	1996	0
72	20240322	200900	402555365	1996	1996	1996	1996	0
73	20240322	200800	402555365	1996	1996	1996	1996	0
74	20240322	200700	402555365	1996	1996	1996	1996	0
75	20240322	200600	402555365	1996	1996	1996	1996	0
76	20240322	200500	402555365	1996	1996	1996	1996	0
77	20240322	200400	402555365	1996	1996	1996	1996	0
78	20240322	200300	402555365	1996	1996	1996	1996	0
79	20240322	200200	402555365	1996	1996	1996	1996	0
80	20240322	200100	402555365	1996	1996	1996	1996	0
81	20240322	200000	402555365	1996	1996	1996	1996	0
82	20240322	195900	402555365	1996	1996	1996	1996	0
83	20240322	195800	402555365	1996	1996	1996	1996	0
84	20240322	195700	402555365	1996	1996	1996	1996	0
85	20240322	195600	402555365	1996	1996	1996	1996	0
86	20240322	195500	402555365	1996	1996	1996	1996	0
87	20240322	195400	402555365	1996	1996	1996	1996	0
88	20240322	195300	402555365	1996	1996	1996	1996	0
89	20240322	195200	402555365	1996	1996	1996	1996	0
90	20240322	195100	402555365	1996	1996	1996	1996	0
91	20240322	195000	402555365	1996	1996	1996	1996	0
92	20240322	194900	402555365	1996	1996	1996	1996	1170
93	20240322	194800	402555365	1996	1996	1996	1996	0
94	20240322	194700	402555365	1996	1996	1996	1996	0
95	20240322	194600	402555365	1996	1996	1996	1996	0
96	20240322	194500	402555365	1996	1996	1996	1996	0
97	20240322	194400	402555365	1996	1996	1996	1996	0
98	20240322	194300	402555365	1996	1996	1996	1996	0
99	20240322	194200	402555365	1996	1996	1996	1996	0
100	20240322	194100	402555365	1996	1996	1996	1996	0
101	20240322	194000	402555365	1996	1996	1996	1996	0
102	20240322	193900	402555365	1996	1996	1996	1996	0
103	20240322	193800	402555365	1996	1996	1996	1996	0
104	20240322	193700	402555365	1996	1996	1996	1996	0
105	20240322	193600	402555365	1996	1996	1996	1996	0
106	20240322	193500	402555365	1996	1996	1996	1996	0
107	20240322	193400	402555365	1996	1996	1996	1996	0
108	20240322	193300	402555365	1996	1996	1996	1996	0
109	20240322	193200	402555365	1996	1996	1996	1996	0
110	20240322	193100	402555365	1996	1996	1996	1996	0
111	20240322	193000	402555365	1996	1996	1996	1996	0
112	20240322	192900	402555365	1996	1996	1996	1996	0
113	20240322	192800	402555365	1996	1996	1996	1996	0
114	20240322	192700	402555365	1996	1996	1996	1996	0
115	20240322	192600	402555365	1996	1996	1996	1996	0
116	20240322	192500	402555365	1996	1996	1996	1996	0
117	20240322	192400	402555365	1996	1996	1996	1996	0
118	20240322	192300	402555365	1996	1996	1996	1996	0
119	20240322	192200	402555365	1996	1996	1996	1996	0
120	20240322	192100	402555365	1996	1996	1996	1996	0
121	20240322	192000	402555365	1996	1996	1996	1996	0
122	20240322	191900	402555365	1996	1996	1996	1996	1170
123	20240322	191800	402555365	1996	1996	1996	1996	0
124	20240322	191700	402555365	1996	1996	1996	1996	0
125	20240322	191600	402555365	1996	1996	1996	1996	0
126	20240322	191500	402555365	1996	1996	1996	1996	0
127	20240322	191400	402555365	1996	1996	1996	1996	0
128	20240322	191300	402555365	1996	1996	1996	1996	0
129	20240322	191200	402555365	1996	1996	1996	1996	0
130	20240322	191100	402555365	1996	1996	1996	1996	0
131	20240322	191000	402555365	1996	1996	1996	1996	0
132	20240322	190900	402555365	1996	1996	1996	1996	0
133	20240322	190800	402555365	1996	1996	1996	1996	0
134	20240322	190700	402555365	1996	1996	1996	1996	0
135	20240322	190600	402555365	1996	1996	1996	1996	0
136	20240322	190500	402555365	1996	1996	1996	1996	0
137	20240322	190400	402555365	1996	1996	1996	1996	0
138	20240322	190300	402555365	1996	1996	1996	1996	0
139	20240322	190200	402555365	1996	1996	1996	1996	0
140	20240322	190100	402555365	1996	1996	1996	1996	0
141	20240322	190000	402555365	1996	1996	1996	1996	0
142	20240322	185900	402555365	1996	1996	1996	1996	0
143	20240322	185800	402555365	1996	1996	1996	1996	0
144	20240322	185700	402555365	1996	1996	1996	1996	0
145	20240322	185600	402555365	1996	1996	1996	1996	0
146	20240322	185500	402555365	1996	1996	1996	1996	0
147	20240322	185400	402555365	1996	1996	1996	1996	0
148	20240322	185300	402555365	1996	1996	1996	1996	0
149	20240322	185200	402555365	1996	1996	1996	1996	0
150	20240322	185100	402555365	1996	1996	1996	1996	0
151	20240322	185000	402555365	1996	1996	1996	1996	0
152	20240322	184900	402555365	1996	1996	1996	1996	1170
153	20240322	184800	402555365	1996	1996	1996	1996	0
154	20240322	184700	402555365	1996	1996	1996	1996	0
155	20240322	184600	402555365	1996	1996	1996	1996	0
156	20240322	184500	402555365	1996	1996	1996	1996	0
157	20240322	184400	402555365	1996	1996	1996	1996	0
158	20240322	184300	402555365	1996	1996	1996	1996	0
159	20240322	184200	402555365	1996	1996	1996	1996	0
160	20240322	184100	402555365	1996	1996	1996	1996	0
161	20240322	184000	402555365	1996	1996	1996	1996	0
162	20240322	183900	402555365	1996	1996	1996	1996	0
163	20240322	183800	402555365	1996	1996	1996	1996	0
164	20240322	183700	402555365	1996	1996	1996	1996	0
165	20240322	183600	402555365	1996	1996	1996	1996	0
166	20240322	183500	402555365	1996	1996	1996	1996	0
167	20240322	183400	402555365	1996	1996	1996	1996	0
168	20240322	183300	402555365	1996	1996	1996	1996	0
169	20240322	183200	402555365	1996	1996	1996	1996	0
170	20240322	183100	402555365	1996	1996	1996	1996	0
171	20240322	183000	402555365	1996	1996	1996	1996	0
172	20240322	182900	402555365	1996	1996	1996	1996	0
173	20240322	182800	402555365	1996	1996	1996	1996	0
174	20240322	182700	402555365	1996	1996	1996	1996	0
175	20240322	182600	402555365	1996	1996	1996	1996	0
176	20240322	182500	402555365	1996	1996	1996	1996	0
177	20240322	182400	402555365	1996	1996	1996	1996	0
178	20240322	182300	402555365	1996	1996	1996	1996	0
179	20240322	182200	402555365	1996	1996	1996	1996	0
180	20240322	182100	402555365	1996	1996	1996	1996	0
181	20240322	182000	402555365	1996	1996	1996	1996	0
182	20240322	181900	402555365	1996	1996	1996	1996	1170
183	20240322	181800	402555365	1996	1996	1996	1996	0
184	20240322	181700	402555365	1996	1996	1996	1996	0
185	20240322	181600	402555365	1996	1996	1996	1996	0
186	20240322	181500	402555365	1996	1996	1996	1996	0
187	20240322	181400	402555365	1996	1996	1996	1996	0
188	20240322	181300	402555365	1996	1996	1996	1996	0
189	20240322	181200	402555365	1996	1996	1996	1996	0
190	20240322	181100	402555365	1996	1996	1996	1996	0
191	20240322	181000	402555365	1996	1996	1996	1996	0
192	20240322	180900	402555365	1996	1996	1996	1996	0
193	20240322	180800	402555365	1996	1996	1996	1996	0
194	20240322	180700	402555365	1996	1996	1996	1996	0
195	20240322	180600	402555365	1996	1996	1996	1996	0
196	20240322	180500	402555365	1996	1996	1996	1996	0
197	20240322	180400	402555365	1996	1996	1996	1996	0
198	20240322	180300	402555365	1996	1996	1996	1996	0
199	20240322	180200	402555365	1996	1996	1996	1996	0
200	20240322	180100	402555365	1996	1996	1996	1996	0
201	20240322	180000	402555365	1996	1996	1996	1996	0
202	20240322	175900	402555365	1996	1996	1996	1996	0
203	20240322	175800	402555365	1996	1996	1996	1996	0
204	20240322	175700	402555365	1996	1996	1996	1996	0
205	20240322	175600	402555365	1996	1996	1996	1996	0
206	20240322	175500	402555365	1996	1996	1996	1996	0
207	20240322	175400	402555365	1996	1996	1996	1996	0
208	20240322	175300	402555365	1996	1996	1996	1996	0
209	20240322	175200	402555365	1996	1996	1996	1996	0
210	20240322	175100	402555365	1996	1996	1996	1996	0
211	20240322	175000	402555365	1996	1996	1996	1996	0
212	20240322	174900	402555365	1996	1996	1996	1996	1170
213	20240322	174800	402555365	1996	1996	1996	1996	0
214	20240322	174700	402555365	1996	1996	1996	1996	0
215	20240322	174600	402555365	1996	1996	1996	1996	0
216	20240322	174500	402555365	1996	1996	1996	1996	0
217	20240322	174400	402555365	1996	1996	1996	1996	0
218	20240322	174300	402555365	1996	1996	1996	1996	0
219	20240322	174200	402555365	1996	1996	1996	1996	0
220	20240322	174100	402555365	1996	1996	1996	1996	0
221	20240322	174000	402555365	1996	1996	1996	1996	0
222	20240322	173900	402555365	1996	1996	1996	1996	0
223	20240322	173800	402555365	1996	1996	1996	1996	0
224	20240322	173700	402555365	1996	1996	1996	1996	0
225	20240322	173600	402555365	1996	1996	1996	1996	0
226	20240322	173500	402555365	1996	1996	1996	1996	0
227	20240322	173400	402555365	1996	1996	1996	1996	0
228	20240322	173300	402555365	1996	1996	1996	1996	0
229	20240322	173200	402555365	1996	1996	1996	1996	0
230	20240322	173100	402555365	1996	1996	1996	1996	0
231	20240322	173000	402555365	1996	1996	1996	1996	0
232	20240322	172900	402555365	1996	1996	1996	1996	0
233	20240322	172800	402555365	1996	1996	1996	1996	0
234	20240322	172700	402555365	1996	1996	1996	1996	0
235	20240322	172600	402555365	1996	1996	1996	1996	0
236	20240322	172500	402555365	1996	1996	1996	1996	0
237	20240322	172400	402555365	1996	1996	1996	1996	0
238	20240322	172300	402555365	1996	1996	1996	1996	0
239	20240322	172200	402555365	1996	1996	1996	1996	0
240	20240322	172100	402555365	1996	1996	1996	1996	0
241	20240322	172000	402555365	1996	1996	1996	1996	0
242	20240322	171900	402555365	1996	1996	1996	1996	1170
243	20240322	171800	402555365	1996	1996	1996	1996	0
244	20240322	171700	402555365	1996	1996	1996	1996	0
245	20240322	171600	402555365	1996	1996	1996	1996	0
246	20240322	171500	402555365	1996	1996	1996	1996	0
247	20240322	171400	402555365	1996	1996	1996	1996	0
248	20240322	171300	402555365	1996	1996	1996	1996	0
249	20240322	171200	402555365	1996	1996	1996	1996	0
250	20240322	171100	402555365	1996	1996	1996	1996	0
251	20240322	171000	402555365	1996	1996	1996	1996	0
252	20240322	170900	402555365	1996	1996	1996	1996	0
253	20240322	170800	402555365	1996	1996	1996	1996	0
254	20240322	170700	402555365	1996	1996	1996	1996	0
255	20240322	170600	402555365	1996	1996	1996	1996	0
256	20240322	170500	402555365	1996	1996	1996	1996	0
257	20240322	170400	402555365	1996	1996	1996	1996	0
258	20240322	170300	402555365	1996	1996	1996	1996	0
259	20240322	170200	402555365	1996	1996	1996	1996	0
260	20240322	170100	402555365	1996	1996	1996	1996	0
261	20240322	170000	402555365	1996	1996	1996	1996	0
262	20240322	165900	402555365	1996	1996	1996	1996	0
263	20240322	165800	402555365	1996	1996	1996	1996	0
264	20240322	165700	402555365	1996	1996	1996	1996	0
265	20240322	165600	402555365	1996	1996	1996	1996	0
266	20240322	165500	402555365	1996	1996	1996	1996	0
267	20240322	165400	402555365	1996	1996	1996	1996	0
268	20240322	165300	402555365	1996	1996	1996	1996	0
269	20240322	165200	402555365	1996	1996	1996	1996	0
270	20240322	165100	402555365	1996	1996	1996	1996	0
271	20240322	165000	402555365	1996	1996	1996	1996	0
272	20240322	164900	402555365	1996	1996	1996	1996	1170
273	20240322	164800	402555365	1996	1996	1996	1996	0
274	20240322	164700	402555365	1996	1996	1996	1996	0
275	20240322	164600	402555365	1996	1996	1996	1996	0
276	20240322	164500	402555365	1996	1996	1996	1996	0
277	20240322	164400	402555365	1996	1996	1996	1996	0
278	20240322	164300	402555365	1996	1996	1996	1996	0
279	20240322	164200	402555365	1996	1996	1996	1996	0
280	20240322	164100	402555365	1996	1996	1996	1996	0
281	20240322	164000	402555365	1996	1996	1996	1996	0
282	20240322	163900	402555365	1996	1996	1996	1996	0
283	20240322	163800	402555365	1996	1996	1996	1996	0
284	20240322	163700	402555365	1996	1996	1996	1996	0
285	20240322	163600	402555365	1996	1996	1996	1996	0
286	20240322	163500	402555365	1996	1996	1996	1996	0
287	20240322	163400	402555365	1996	1996	1996	1996	0
288	20240322	163300	402555365	1996	1996	1996	1996	0
289	20240322	163200	402555365	1996	1996	1996	1996	0
290	20240322	163100	402555365	1996	1996	1996	1996	0
291	20240322	163000	402555365	1996	1996	1996	1996	0
292	20240322	162900	402555365	1996	1996	1996	1996	0
293	20240322	162800	402555365	1996	1996	1996	1996	0
294	20240322	162700	402555365	1996	1996	1996	1996	0
295	20240322	162600	402555365	1996	1996	1996	1996	0
296	20240322	162500	402555365	1996	1996	1996	1996	0
297	20240322	162400	402555365	1996	1996	1996	1996	0
298	20240322	162300	402555365	1996	1996	1996	1996	0
299	20240322	162200	402555365	1996	1996	1996	1996	0
300	20240322	162100	402555365	1996	1996	1996	1996	0
301	20240322	162000	402555365	1996	1996	1996	1996	0
302	20240322	161900	402555365	1996	1996	1996	1996	1170
303	20240322	161800	402555365	1996	1996	1996	1996	0
304	20240322	161700	402555365	1996	1996	1996	1996	0
305	20240322	161600	402555365	1996	1996	1996	1996	0
306	20240322	161500	402555365	1996	1996	1996	1996	0
307	20240322	161400	402555365	1996	1996	1996	1996	0
308	20240322	161300	402555365	1996	1996	1996	1996	0
309	20240322	161200	402555365	1996	1996	1996	1996	0
310	20240322	161100	402555365	1996	1996	1996	1996	0
311	20240322	161000	402555365	1996	1996	1996	1996	0
312	20240322	160900	402555365	1996	1996	1996	1996	0
313	20240322	160800	402555365	1996	1996	1996	1996	0
314	20240322	160700	402555365	1996	1996	1996	1996	0
315	20240322	160600	402555365	1996	1996	1996	1996	0
316	20240322	160500	402555365	1996	1996	1996	1996	0
317	20240322	160400	402555365	1996	1996	1996	1996	0
318	20240322	160300	402555365	1996	1996	1996	1996	0
319	20240322	160200	402555365	1996	1996	1996	1996	0
320	20240322	160100	402555365	1996	1996	1996	1996	0
321	20240322	160000	402555365	1996	1996	1996	1996	0
322	20240322	155900	402555365	1996	1996	1996	1996	0
323	20240322	155800	402555365	1996	1996	1996	1996	0
324	20240322	155700	402555365	1996	1996	1996	1996	0
325	20240322	155600	402555365	1996	1996	1996	1996	0
326	20240322	155500	402555365	1996	1996	1996	1996	0
327	20240322	155400	402555365	1996	1996	1996	1996	0
328	20240322	155300	402555365	1996	1996	1996	1996	0
329	20240322	155200	402555365	1996	1996	1996	1996	0
330	20240322	155100	402555365	1996	1996	1996	1996	0
331	20240322	155000	402555365	1996	1996	1996	1996	0
332	20240322	154900	402555365	1996	1996	1996	1996	1170
333	20240322	154800	402555365	1996	1996	1996	1996	0
334	20240322	154700	402555365	1996	1996	1996	1996	0
335	20240322	154600	402555365	1996	1996	1996	1996	0
336	20240322	154500	402555365	1996	1996	1996	1996	0
337	20240322	154400	402555365	1996	1996	1996	1996	0
338	20240322	154300	402555365	1996	1996	1996	1996	0
339	20240322	154200	402555365	1996	1996	1996	1996	0
340	20240322	154100	402555365	1996	1996	1996	1996	0
341	20240322	154000	402555365	1996	1996	1996	1996	0
342	20240322	153900	402555365	1996	1996	1996	1996	0
343	20240322	153800	402555365	1996	1996	1996	1996	0
344	20240322	153700	402555365	1996	1996	1996	1996	0
345	20240322	153600	402555365	1996	1996	1996	1996	0
346	20240322	153500	402555365	1996	1996	1996	1996	0
347	20240322	153400	402555365	1996	1996	1996	1996	0
348	20240322	153300	402555365	1996	1996	1996	1996	0
349	20240322	153200	402555365	1996	1996	1996	1996	0
350	20240322	153100	402555365	1996	1996	1996	1996	0
351	20240322	153000	402555365	1996	1996	1996	1996	1170
352	20240322	152900	400220045	1998	1998	1998	1998	0
353	20240322	152800	400220045	1998	1998	1998	1998	0
354	20240322	152700	400220045	1998	1998	1998	1998	0
355	20240322	152600	400220045	1998	1998	1998	1998	0
356	20240322	152500	400220045	1998	1998	1998	1998	0
357	20240322	152400	400220045	1998	1998	1998	1998	0
358	20240322	152300	400220045	1998	1998	1998	1998	0
359	20240322	152200	400220045	1998	1998	1998	1998	0
360	20240322	152100	400220045	1998	1998	1998	1998	0
361	20240322	152000	400220045	1998	1998	1998	1998	0
362	20240322	151900	400220045	1998	1995	1998	1980	7640
363	20240322	151800	384993910	1995	1995	1995	1995	51
364	20240322	151700	384892165	1995	1995	1995	1995	82
365	20240322	151600	384728575	1995	1995	1995	1995	0
366	20240322	151500	384728575	1995	1995	1995	1995	128
367	20240322	151400	384473215	1995	1995	1995	1995	0
368	20240322	151300	384473215	1995	1986	1995	1986	2990
369	20240322	151200	378518740	1994	1994	1994	1994	0
370	20240322	151100	378518740	1994	1994	1994	1994	0
371	20240322	151000	378518740	1994	1994	1994	1994	155
372	20240322	150900	378209670	1994	1994	1994	1994	1321
373	20240322	150800	375575596	1994	1994	1994	1994	30
374	20240322	150700	375515776	1994	1994	1994	1994	50
375	20240322	150600	375416076	1994	1992	1994	1992	2500
376	20240322	150500	370431550	1994	1994	1994	1994	0
377	20240322	150400	370431550	1994	1994	1994	1994	0
378	20240322	150300	370431550	1994	1994	1994	1994	0
379	20240322	150200	370431550	1994	1994	1994	1994	200
380	20240322	150100	370032750	1994	1990	1994	1990	5000
381	20240322	150000	360069655	1991	1975	1991	1975	1000
382	20240322	145900	358081199	1976	1976	1976	1976	200
383	20240322	145800	357685999	1966	1966	1966	1966	212
384	20240322	145700	357269207	1966	1968	1968	1966	4500
385	20240322	145600	348420780	1966	1966	1966	1966	0
386	20240322	145500	348420780	1966	1966	1966	1966	500
387	20240322	145400	347437780	1988	1988	1988	1988	0
388	20240322	145300	347437780	1988	1969	1988	1969	6001
389	20240322	145200	335621792	1970	1970	1970	1970	3000
390	20240322	145100	329711792	1971	1971	1971	1971	1000
391	20240322	145000	327740792	1991	1975	1991	1975	4001
392	20240322	144900	319838801	1992	1992	1992	1992	92
393	20240322	144800	319655537	1992	1992	1992	1992	0
394	20240322	144700	319655537	1992	1974	1992	1974	6313
395	20240322	144600	307094159	1989	1990	1990	1989	710
396	20240322	144500	305681869	1990	1981	1990	1981	100
397	20240322	144400	305483329	1982	1982	1982	1982	0
398	20240322	144300	305483329	1982	1978	1982	1978	455
399	20240322	144200	304582463	1978	1978	1978	1978	0
400	20240322	144100	304582463	1978	1974	1978	1974	2800
401	20240322	144000	299044203	1974	1974	1974	1974	0
402	20240322	143900	299044203	1974	1974	1974	1974	0
403	20240322	143800	299044203	1974	1973	1974	1973	20
404	20240322	143700	299004724	1963	1963	1963	1963	0
405	20240322	143600	299004724	1963	1963	1963	1963	1000
406	20240322	143500	297041724	1963	1964	1964	1963	5000
407	20240322	143400	287226723	1979	1979	1979	1979	0
408	20240322	143300	287226723	1979	1979	1979	1979	0
409	20240322	143200	287226723	1979	1978	1979	1978	2
410	20240322	143100	287222766	1961	1961	1961	1961	0
411	20240322	143000	287222766	1961	1961	1961	1961	32
412	20240322	142900	287160014	1961	1961	1961	1961	0
413	20240322	142800	287160014	1961	1961	1961	1961	0
414	20240322	142700	287160014	1961	1961	1961	1961	0
415	20240322	142600	287160014	1961	1961	1961	1961	0
416	20240322	142500	287160014	1961	1961	1961	1961	0
417	20240322	142400	287160014	1961	1961	1961	1961	0
418	20240322	142300	287160014	1961	1961	1961	1961	303
419	20240322	142200	286565831	1979	1979	1979	1979	1
420	20240322	142100	286563852	1962	1983	1983	1962	4582
421	20240322	142000	277571429	1965	1965	1965	1965	5050
422	20240322	141900	267648179	1965	1965	1965	1965	0
423	20240322	141800	267648179	1965	1965	1965	1965	3001
424	20240322	141700	261751214	1983	1965	1983	1965	1055
425	20240322	141600	259677149	1985	1985	1985	1985	0
426	20240322	141500	259677149	1985	1970	1985	1970	1299
427	20240322	141400	257113918	1984	1984	1984	1984	1
428	20240322	141300	257111934	1980	1985	1985	1980	530
429	20240322	141200	256062384	1984	1984	1984	1984	1
430	20240322	141100	256060400	1963	1963	1963	1963	0
431	20240322	141000	256060400	1963	1963	1963	1963	0
432	20240322	140900	256060400	1963	1964	1964	1963	5001
433	20240322	140800	246238437	1989	1989	1989	1989	100
434	20240322	140700	246039537	1970	1970	1970	1970	200
435	20240322	140600	245645537	1961	1962	1962	1961	5000
436	20240322	140500	235840195	1965	1976	1976	1965	500
437	20240322	140400	234857364	1976	1976	1976	1976	0
438	20240322	140300	234857364	1976	1976	1976	1976	0
439	20240322	140200	234857364	1976	1976	1976	1976	3748
440	20240322	140100	227451316	1982	1984	1984	1982	263
441	20240322	140000	226929596	1990	1990	1990	1990	0
442	20240322	135900	226929596	1990	1990	1990	1990	0
443	20240322	135800	226929596	1990	1990	1990	1990	1
444	20240322	135700	226927606	1992	1992	1992	1992	0
445	20240322	135600	226927606	1992	1992	1992	1992	0
446	20240322	135500	226927606	1992	1992	1992	1992	147
447	20240322	135400	226634782	1992	1992	1992	1992	0
448	20240322	135300	226634782	1992	1991	1992	1991	79
449	20240322	135200	226477421	1992	1992	1992	1992	0
450	20240322	135100	226477421	1992	1992	1992	1992	0
451	20240322	135000	226477421	1992	1992	1992	1992	0
452	20240322	134900	226477421	1992	1992	1992	1992	10
453	20240322	134800	226457501	1992	1992	1992	1992	0
454	20240322	134700	226457501	1992	1992	1992	1992	7
455	20240322	134600	226443557	1995	1995	1995	1995	0
456	20240322	134500	226443557	1995	1990	1995	1990	1000
457	20240322	134400	224452225	1990	1990	1990	1990	1000
458	20240322	134300	222462225	1987	1987	1987	1987	0
459	20240322	134200	222462225	1987	1987	1987	1987	539
460	20240322	134100	221391232	1992	1992	1992	1992	0
461	20240322	134000	221391232	1992	1991	1992	1991	1050
462	20240322	133900	219299635	1992	1987	1992	1987	46
463	20240322	133800	219208103	1992	1992	1992	1992	354
464	20240322	133700	218502935	1992	1992	1992	1992	251
465	20240322	133600	218002943	1991	1991	1991	1991	0
466	20240322	133500	218002943	1991	1991	1991	1991	139
467	20240322	133400	217726194	1991	1991	1991	1991	0
468	20240322	133300	217726194	1991	1991	1991	1991	1
469	20240322	133200	217724203	1990	1987	1990	1987	279
470	20240322	133100	217169380	1990	1990	1990	1990	351
471	20240322	133000	216470890	1990	1986	1990	1986	8575
472	20240322	132900	199428121	1986	1984	1986	1984	2752
473	20240322	132800	193965513	1984	1983	1984	1983	3089
474	20240322	132700	187837037	1976	1976	1976	1976	0
475	20240322	132600	187837037	1976	1980	1984	1976	507
476	20240322	132500	186833173	1980	1975	1980	1975	8025
477	20240322	132400	170963493	1975	1969	1975	1969	5350
478	20240322	132300	160403506	1960	1960	1960	1960	0
479	20240322	132200	160403506	1960	1960	1960	1960	0
480	20240322	132100	160403506	1960	1960	1960	1960	0
481	20240322	132000	160403506	1960	1960	1960	1960	0
482	20240322	131900	160403506	1960	1960	1960	1960	0
483	20240322	131800	160403506	1960	1960	1960	1960	0
484	20240322	131700	160403506	1960	1963	1963	1960	2991
485	20240322	131600	154539849	1972	1972	1972	1972	0
486	20240322	131500	154539849	1972	1972	1972	1972	0
487	20240322	131400	154539849	1972	1972	1972	1972	3
488	20240322	131300	154533933	1973	1973	1973	1973	0
489	20240322	131200	154533933	1973	1973	1973	1973	0
490	20240322	131100	154533933	1973	1973	1973	1973	1541
491	20240322	131000	151493540	1973	1973	1973	1973	90
492	20240322	130900	151315970	1973	1973	1973	1973	6
493	20240322	130800	151304132	1973	1973	1973	1973	0
494	20240322	130700	151304132	1973	1973	1973	1973	6
495	20240322	130600	151292294	1973	1973	1973	1973	0
496	20240322	130500	151292294	1973	1973	1973	1973	0
497	20240322	130400	151292294	1973	1973	1973	1973	0
498	20240322	130300	151292294	1973	1973	1973	1973	0
499	20240322	130200	151292294	1973	1973	1973	1973	0
500	20240322	130100	151292294	1973	1973	1973	1973	0
501	20240322	130000	151292294	1973	1973	1973	1973	0
502	20240322	125900	151292294	1973	1973	1973	1973	0
503	20240322	125800	151292294	1973	1973	1973	1973	0
504	20240322	125700	151292294	1973	1973	1973	1973	0
505	20240322	125600	151292294	1973	1969	1973	1969	4879
506	20240322	125500	141676027	1973	1973	1973	1973	143
507	20240322	125400	141393888	1973	1973	1973	1973	82
508	20240322	125300	141232102	1973	1973	1973	1973	0
509	20240322	125200	141232102	1973	1973	1973	1973	0
510	20240322	125100	141232102	1973	1973	1973	1973	0
511	20240322	125000	141232102	1973	1973	1973	1973	1
512	20240322	124900	141230129	1973	1973	1973	1973	29
513	20240322	124800	141172912	1973	1973	1973	1973	0
514	20240322	124700	141172912	1973	1973	1973	1973	73
515	20240322	124600	141028883	1973	1973	1973	1973	0
516	20240322	124500	141028883	1973	1973	1973	1973	0
517	20240322	124400	141028883	1973	1969	1973	1969	3357
518	20240322	124300	134412180	1969	1968	1969	1968	275
519	20240322	124200	133870706	1968	1968	1968	1968	0
520	20240322	124100	133870706	1968	1968	1968	1968	0
521	20240322	124000	133870706	1968	1968	1968	1968	0
522	20240322	123900	133870706	1968	1968	1968	1968	1
523	20240322	123800	133868738	1968	1968	1968	1968	0
524	20240322	123700	133868738	1968	1968	1968	1968	9
525	20240322	123600	133851026	1968	1968	1968	1968	0
526	20240322	123500	133851026	1968	1968	1968	1968	0
527	20240322	123400	133851026	1968	1968	1968	1968	0
528	20240322	123300	133851026	1968	1968	1968	1968	0
529	20240322	123200	133851026	1968	1968	1968	1968	0
530	20240322	123100	133851026	1968	1968	1968	1968	0
531	20240322	123000	133851026	1968	1968	1968	1968	0
532	20240322	122900	133851026	1968	1968	1968	1968	0
533	20240322	122800	133851026	1968	1968	1968	1968	0
534	20240322	122700	133851026	1968	1968	1968	1968	0
535	20240322	122600	133851026	1968	1968	1968	1968	0
536	20240322	122500	133851026	1968	1968	1968	1968	0
537	20240322	122400	133851026	1968	1968	1968	1968	0
538	20240322	122300	133851026	1968	1968	1968	1968	437
539	20240322	122200	132991010	1968	1968	1968	1968	0
540	20240322	122100	132991010	1968	1968	1968	1968	106
541	20240322	122000	132782402	1968	1968	1968	1968	6
542	20240322	121900	132770594	1968	1968	1968	1968	200
543	20240322	121800	132376994	1968	1968	1968	1968	1
544	20240322	121700	132375026	1964	1964	1964	1964	0
545	20240322	121600	132375026	1964	1964	1964	1964	895
546	20240322	121500	130617246	1958	1958	1958	1958	0
547	20240322	121400	130617246	1958	1958	1958	1958	0
548	20240322	121300	130617246	1958	1958	1958	1958	0
549	20240322	121200	130617246	1958	1958	1958	1958	0
550	20240322	121100	130617246	1958	1958	1958	1958	0
551	20240322	121000	130617246	1958	1958	1958	1958	35
552	20240322	120900	130548716	1958	1958	1958	1958	0
553	20240322	120800	130548716	1958	1958	1958	1958	0
554	20240322	120700	130548716	1958	1958	1958	1958	0
555	20240322	120600	130548716	1958	1958	1958	1958	0
556	20240322	120500	130548716	1958	1958	1958	1958	0
557	20240322	120400	130548716	1958	1958	1958	1958	0
558	20240322	120300	130548716	1958	1959	1959	1958	100
559	20240322	120200	130352915	1964	1964	1964	1964	0
560	20240322	120100	130352915	1964	1964	1964	1964	0
561	20240322	120000	130352915	1964	1964	1964	1964	0
562	20240322	115900	130352915	1964	1964	1964	1964	0
563	20240322	115800	130352915	1964	1964	1964	1964	0
564	20240322	115700	130352915	1964	1964	1964	1964	134
565	20240322	115600	130089739	1964	1963	1964	1963	10
566	20240322	115500	130070100	1954	1954	1954	1954	381
567	20240322	115400	129325626	1954	1954	1954	1954	6
568	20240322	115300	129313902	1964	1964	1964	1964	0
569	20240322	115200	129313902	1964	1964	1964	1964	0
570	20240322	115100	129313902	1964	1964	1964	1964	0
571	20240322	115000	129313902	1964	1964	1964	1964	0
572	20240322	114900	129313902	1964	1964	1964	1964	0
573	20240322	114800	129313902	1964	1964	1964	1964	0
574	20240322	114700	129313902	1964	1964	1964	1964	0
575	20240322	114600	129313902	1964	1964	1964	1964	0
576	20240322	114500	129313902	1964	1966	1966	1964	567
577	20240322	114400	128200200	1969	1969	1969	1969	0
578	20240322	114300	128200200	1969	1969	1969	1969	0
579	20240322	114200	128200200	1969	1969	1969	1969	25
580	20240322	114100	128150975	1968	1969	1969	1968	594
581	20240322	114000	126981691	1972	1972	1972	1972	87
582	20240322	113900	126810127	1968	1968	1968	1968	0
583	20240322	113800	126810127	1968	1968	1968	1968	0
584	20240322	113700	126810127	1968	1968	1968	1968	0
585	20240322	113600	126810127	1968	1968	1968	1968	0
586	20240322	113500	126810127	1968	1968	1968	1968	0
587	20240322	113400	126810127	1968	1968	1968	1968	0
588	20240322	113300	126810127	1968	1968	1968	1968	23
589	20240322	113200	126764863	1968	1968	1968	1968	175
590	20240322	113100	126420463	1968	1968	1968	1968	0
591	20240322	113000	126420463	1968	1968	1968	1968	0
592	20240322	112900	126420463	1968	1968	1968	1968	0
593	20240322	112800	126420463	1968	1968	1968	1968	0
594	20240322	112700	126420463	1968	1968	1968	1968	155
595	20240322	112600	126115423	1968	1968	1968	1968	0
596	20240322	112500	126115423	1968	1968	1968	1968	0
597	20240322	112400	126115423	1968	1968	1968	1968	0
598	20240322	112300	126115423	1968	1968	1968	1968	0
599	20240322	112200	126115423	1968	1968	1968	1968	20
600	20240322	112100	126076063	1975	1975	1975	1975	0
601	20240322	112000	126076063	1975	1975	1975	1975	0
602	20240322	111900	126076063	1975	1975	1975	1975	0
603	20240322	111800	126076063	1975	1975	1975	1975	0
604	20240322	111700	126076063	1975	1975	1975	1975	0
605	20240322	111600	126076063	1975	1974	1975	1974	141
606	20240322	111500	125797604	1968	1968	1968	1968	0
607	20240322	111400	125797604	1968	1968	1968	1968	0
608	20240322	111300	125797604	1968	1968	1968	1968	0
609	20240322	111200	125797604	1968	1968	1968	1968	0
610	20240322	111100	125797604	1968	1968	1968	1968	0
611	20240322	111000	125797604	1968	1968	1968	1968	0
612	20240322	110900	125797604	1968	1968	1968	1968	0
613	20240322	110800	125797604	1968	1968	1968	1968	0
614	20240322	110700	125797604	1968	1968	1968	1968	0
615	20240322	110600	125797604	1968	1970	1971	1968	3788
616	20240322	110500	118342054	1970	1970	1970	1970	152
617	20240322	110400	118042614	1971	1971	1971	1971	0
618	20240322	110300	118042614	1971	1970	1971	1970	4
619	20240322	110200	118034731	1969	1968	1969	1968	268
620	20240322	110100	117507107	1968	1968	1968	1968	0
621	20240322	110000	117507107	1968	1967	1968	1967	250
622	20240322	105900	117015114	1967	1967	1967	1967	1
623	20240322	105800	117013147	1967	1967	1967	1967	0
624	20240322	105700	117013147	1967	1967	1967	1967	20
625	20240322	105600	116973807	1971	1971	1971	1971	0
626	20240322	105500	116973807	1971	1969	1971	1952	2126
627	20240322	105400	112821591	1976	1976	1976	1976	0
628	20240322	105300	112821591	1976	1976	1976	1976	0
629	20240322	105200	112821591	1976	1976	1976	1976	0
630	20240322	105100	112821591	1976	1976	1976	1976	0
631	20240322	105000	112821591	1976	1976	1976	1976	0
632	20240322	104900	112821591	1976	1976	1976	1976	0
633	20240322	104800	112821591	1976	1976	1976	1976	0
634	20240322	104700	112821591	1976	1958	1976	1950	922
635	20240322	104600	111019264	1977	1977	1977	1977	149
636	20240322	104500	110724691	1978	1978	1978	1978	20
637	20240322	104400	110685131	1978	1976	1978	1976	400
638	20240322	104300	109894093	1976	1976	1976	1976	100
639	20240322	104200	109696493	1975	1975	1975	1975	630
640	20240322	104100	108452243	1958	1958	1958	1958	0
641	20240322	104000	108452243	1958	1958	1958	1958	59
642	20240322	103900	108336721	1958	1958	1958	1958	15
643	20240322	103800	108307351	1964	1964	1964	1964	61
644	20240322	103700	108187547	1964	1964	1964	1964	439
645	20240322	103600	107325351	1964	1964	1964	1964	862
646	20240322	103500	105632383	1961	1958	1979	1958	209
647	20240322	103400	105222529	1980	1980	1980	1980	0
648	20240322	103300	105222529	1980	1980	1980	1980	10
649	20240322	103200	105202729	1980	1980	1980	1980	10
650	20240322	103100	105182929	1984	1984	1984	1984	0
651	20240322	103000	105182929	1984	1984	1984	1984	0
652	20240322	102900	105182929	1984	1984	1984	1984	0
653	20240322	102800	105182929	1984	1983	1986	1983	422
654	20240322	102700	104345768	1986	1986	1986	1986	0
655	20240322	102600	104345768	1986	1986	1986	1986	0
656	20240322	102500	104345768	1986	1986	1986	1986	0
657	20240322	102400	104345768	1986	1955	1987	1955	1375
658	20240322	102300	101615835	1988	1971	1988	1971	900
659	20240322	102200	99833989	1969	1969	1969	1969	52
660	20240322	102100	99731601	1970	1971	1971	1970	149
661	20240322	102000	99438067	1972	1952	1972	1951	213
662	20240322	101900	99019310	1962	1962	1962	1962	1
663	20240322	101800	99017348	1963	1963	1963	1963	269
664	20240322	101700	98489301	1963	1963	1963	1963	20
665	20240322	101600	98450041	1965	1965	1965	1965	0
666	20240322	101500	98450041	1965	1964	1965	1964	102
667	20240322	101400	98249623	1959	1959	1959	1959	0
668	20240322	101300	98249623	1959	1951	1959	1951	1570
669	20240322	101200	95180870	1950	1950	1950	1950	1104
670	20240322	101100	93028070	1950	1949	1950	1948	880
671	20240322	101000	91313052	1950	1950	1950	1950	0
672	20240322	100900	91313052	1950	1949	1950	1949	55
673	20240322	100800	91205841	1949	1949	1949	1949	2
674	20240322	100700	91201943	1945	1945	1945	1945	100
675	20240322	100600	91007443	1949	1949	1949	1949	0
676	20240322	100500	91007443	1949	1949	1949	1949	0
677	20240322	100400	91007443	1949	1949	1949	1949	0
678	20240322	100300	91007443	1949	1949	1949	1949	0
679	20240322	100200	91007443	1949	1949	1949	1949	0
680	20240322	100100	91007443	1949	1946	1949	1946	118
681	20240322	100000	90777560	1934	1934	1934	1934	0
682	20240322	095900	90777560	1934	1947	1947	1934	60
683	20240322	095800	90661390	1947	1947	1947	1947	0
684	20240322	095700	90661390	1947	1947	1947	1947	2
685	20240322	095600	90657496	1947	1946	1947	1946	501
686	20240322	095500	89682549	1946	1946	1946	1946	1
687	20240322	095400	89680603	1946	1937	1946	1937	80
688	20240322	095300	89525634	1937	1937	1937	1937	21
689	20240322	095200	89484957	1933	1933	1933	1933	0
690	20240322	095100	89484957	1933	1933	1933	1933	8069
691	20240322	095000	73887580	1933	1929	1933	1929	9393
692	20240322	094900	55766035	1929	1935	1935	1929	2451
693	20240322	094800	51031859	1938	1938	1938	1938	23
694	20240322	094700	50987285	1941	1941	1941	1941	0
695	20240322	094600	50987285	1941	1941	1941	1941	0
696	20240322	094500	50987285	1941	1941	1941	1941	2
697	20240322	094400	50983403	1941	1935	1941	1935	103
698	20240322	094300	50784086	1935	1935	1935	1935	0
699	20240322	094200	50784086	1935	1935	1935	1935	0
700	20240322	094100	50784086	1935	1936	1936	1935	2778
701	20240322	094000	45407343	1937	1940	1940	1937	677
702	20240322	093900	44095694	1945	1945	1945	1945	286
703	20240322	093800	43539424	1945	1945	1945	1945	2
704	20240322	093700	43535534	1937	1938	1938	1937	369
705	20240322	093600	42820780	1937	1940	1940	1937	1541
706	20240322	093500	39832910	1940	1940	1940	1938	310
707	20240322	093400	39231610	1940	1940	1940	1940	6
708	20240322	093300	39219970	1938	1940	1940	1938	1925
709	20240322	093200	35486888	1940	1939	1947	1939	10
710	20240322	093100	35467441	1939	1940	1940	1939	851
711	20240322	093000	33816697	1939	1948	1948	1939	800
712	20240322	092900	32263576	1956	1956	1956	1956	0
713	20240322	092800	32263576	1956	1956	1956	1956	0
714	20240322	092700	32263576	1956	1955	1956	1953	223
715	20240322	092600	31827624	1954	1954	1954	1954	20
716	20240322	092500	31788544	1956	1954	1956	1946	201
717	20240322	092400	31395538	1946	1946	1946	1946	0
718	20240322	092300	31395538	1946	1946	1946	1946	41
719	20240322	092200	31315752	1958	1948	1958	1948	100
720	20240322	092100	31120312	1948	1940	1948	1940	500
721	20240322	092000	30149512	1945	1945	1945	1945	1
722	20240322	091900	30147567	1945	1945	1945	1945	1630
723	20240322	091800	26977217	1947	1948	1948	1947	3309
724	20240322	091700	20534433	1959	1959	1959	1959	2
725	20240322	091600	20530515	1960	1960	1960	1960	0
726	20240322	091500	20530515	1960	1960	1960	1960	0
727	20240322	091400	20530515	1960	1957	1960	1957	100
728	20240322	091300	20334605	1957	1945	1957	1940	2628
729	20240322	091200	15211940	1945	1945	1945	1945	50
730	20240322	091100	15114690	1946	1946	1946	1946	5
731	20240322	091000	15104960	1951	1951	1951	1951	590
732	20240322	090900	13953870	1951	1951	1951	1951	203
733	20240322	090800	13557817	1953	1953	1954	1953	714
734	20240322	090700	12163175	1954	1954	1954	1954	0
735	20240322	090600	12163175	1954	1954	1954	1954	4
736	20240322	090500	12155359	1955	1956	1956	1955	1301
737	20240322	090400	9610604	1958	1956	1958	1956	611
738	20240322	090300	8414447	1959	1959	1959	1959	1
739	20240322	090200	8412488	1961	1974	1974	1935	4320
740	20240322	090100	29464	1976	1976	1976	1976	7
741	20240322	090000	15632	1954	1954	1954	1954	8