KissMeData/013520/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	185800	135781147	1949	1949	1949	1949	1783
3	20240318	185700	135781147	1949	1949	1949	1949	0
4	20240318	185600	135781147	1949	1949	1949	1949	0
5	20240318	185500	135781147	1949	1949	1949	1949	0
6	20240318	185400	135781147	1949	1949	1949	1949	0
7	20240318	185300	135781147	1949	1949	1949	1949	0
8	20240318	185200	135781147	1949	1949	1949	1949	0
9	20240318	185100	135781147	1949	1949	1949	1949	0
10	20240318	185000	135781147	1949	1949	1949	1949	0
11	20240318	184900	135781147	1949	1949	1949	1949	0
12	20240318	184800	135781147	1949	1949	1949	1949	0
13	20240318	184700	135781147	1949	1949	1949	1949	0
14	20240318	184600	135781147	1949	1949	1949	1949	0
15	20240318	184500	135781147	1949	1949	1949	1949	0
16	20240318	184400	135781147	1949	1949	1949	1949	0
17	20240318	184300	135781147	1949	1949	1949	1949	0
18	20240318	184200	135781147	1949	1949	1949	1949	0
19	20240318	184100	135781147	1949	1949	1949	1949	0
20	20240318	184000	135781147	1949	1949	1949	1949	0
21	20240318	183900	135781147	1949	1949	1949	1949	0
22	20240318	183800	135781147	1949	1949	1949	1949	0
23	20240318	183700	135781147	1949	1949	1949	1949	0
24	20240318	183600	135781147	1949	1949	1949	1949	0
25	20240318	183500	135781147	1949	1949	1949	1949	0
26	20240318	183400	135781147	1949	1949	1949	1949	0
27	20240318	183300	135781147	1949	1949	1949	1949	0
28	20240318	183200	135781147	1949	1949	1949	1949	0
29	20240318	183100	135781147	1949	1949	1949	1949	0
30	20240318	183000	135781147	1949	1949	1949	1949	0
31	20240318	182900	135781147	1949	1949	1949	1949	0
32	20240318	182800	135781147	1949	1949	1949	1949	1783
33	20240318	182700	135781147	1949	1949	1949	1949	0
34	20240318	182600	135781147	1949	1949	1949	1949	0
35	20240318	182500	135781147	1949	1949	1949	1949	0
36	20240318	182400	135781147	1949	1949	1949	1949	0
37	20240318	182300	135781147	1949	1949	1949	1949	0
38	20240318	182200	135781147	1949	1949	1949	1949	0
39	20240318	182100	135781147	1949	1949	1949	1949	0
40	20240318	182000	135781147	1949	1949	1949	1949	0
41	20240318	181900	135781147	1949	1949	1949	1949	0
42	20240318	181800	135781147	1949	1949	1949	1949	0
43	20240318	181700	135781147	1949	1949	1949	1949	0
44	20240318	181600	135781147	1949	1949	1949	1949	0
45	20240318	181500	135781147	1949	1949	1949	1949	0
46	20240318	181400	135781147	1949	1949	1949	1949	0
47	20240318	181300	135781147	1949	1949	1949	1949	0
48	20240318	181200	135781147	1949	1949	1949	1949	0
49	20240318	181100	135781147	1949	1949	1949	1949	0
50	20240318	181000	135781147	1949	1949	1949	1949	0
51	20240318	180900	135781147	1949	1949	1949	1949	0
52	20240318	180800	135781147	1949	1949	1949	1949	0
53	20240318	180700	135781147	1949	1949	1949	1949	0
54	20240318	180600	135781147	1949	1949	1949	1949	0
55	20240318	180500	135781147	1949	1949	1949	1949	0
56	20240318	180400	135781147	1949	1949	1949	1949	0
57	20240318	180300	135781147	1949	1949	1949	1949	0
58	20240318	180200	135781147	1949	1949	1949	1949	0
59	20240318	180100	135781147	1949	1949	1949	1949	0
60	20240318	180000	135781147	1949	1949	1949	1949	0
61	20240318	175900	135781147	1949	1949	1949	1949	0
62	20240318	175800	135781147	1949	1949	1949	1949	1783
63	20240318	175700	135781147	1949	1949	1949	1949	0
64	20240318	175600	135781147	1949	1949	1949	1949	0
65	20240318	175500	135781147	1949	1949	1949	1949	0
66	20240318	175400	135781147	1949	1949	1949	1949	0
67	20240318	175300	135781147	1949	1949	1949	1949	0
68	20240318	175200	135781147	1949	1949	1949	1949	0
69	20240318	175100	135781147	1949	1949	1949	1949	0
70	20240318	175000	135781147	1949	1949	1949	1949	0
71	20240318	174900	135781147	1949	1949	1949	1949	0
72	20240318	174800	135781147	1949	1949	1949	1949	0
73	20240318	174700	135781147	1949	1949	1949	1949	0
74	20240318	174600	135781147	1949	1949	1949	1949	0
75	20240318	174500	135781147	1949	1949	1949	1949	0
76	20240318	174400	135781147	1949	1949	1949	1949	0
77	20240318	174300	135781147	1949	1949	1949	1949	0
78	20240318	174200	135781147	1949	1949	1949	1949	0
79	20240318	174100	135781147	1949	1949	1949	1949	0
80	20240318	174000	135781147	1949	1949	1949	1949	0
81	20240318	173900	135781147	1949	1949	1949	1949	0
82	20240318	173800	135781147	1949	1949	1949	1949	0
83	20240318	173700	135781147	1949	1949	1949	1949	0
84	20240318	173600	135781147	1949	1949	1949	1949	0
85	20240318	173500	135781147	1949	1949	1949	1949	0
86	20240318	173400	135781147	1949	1949	1949	1949	0
87	20240318	173300	135781147	1949	1949	1949	1949	0
88	20240318	173200	135781147	1949	1949	1949	1949	0
89	20240318	173100	135781147	1949	1949	1949	1949	0
90	20240318	173000	135781147	1949	1949	1949	1949	0
91	20240318	172900	135781147	1949	1949	1949	1949	0
92	20240318	172800	135781147	1949	1949	1949	1949	1783
93	20240318	172700	135781147	1949	1949	1949	1949	0
94	20240318	172600	135781147	1949	1949	1949	1949	0
95	20240318	172500	135781147	1949	1949	1949	1949	0
96	20240318	172400	135781147	1949	1949	1949	1949	0
97	20240318	172300	135781147	1949	1949	1949	1949	0
98	20240318	172200	135781147	1949	1949	1949	1949	0
99	20240318	172100	135781147	1949	1949	1949	1949	0
100	20240318	172000	135781147	1949	1949	1949	1949	0
101	20240318	171900	135781147	1949	1949	1949	1949	0
102	20240318	171800	135781147	1949	1949	1949	1949	0
103	20240318	171700	135781147	1949	1949	1949	1949	0
104	20240318	171600	135781147	1949	1949	1949	1949	0
105	20240318	171500	135781147	1949	1949	1949	1949	0
106	20240318	171400	135781147	1949	1949	1949	1949	0
107	20240318	171300	135781147	1949	1949	1949	1949	0
108	20240318	171200	135781147	1949	1949	1949	1949	0
109	20240318	171100	135781147	1949	1949	1949	1949	0
110	20240318	171000	135781147	1949	1949	1949	1949	0
111	20240318	170900	135781147	1949	1949	1949	1949	0
112	20240318	170800	135781147	1949	1949	1949	1949	0
113	20240318	170700	135781147	1949	1949	1949	1949	0
114	20240318	170600	135781147	1949	1949	1949	1949	0
115	20240318	170500	135781147	1949	1949	1949	1949	0
116	20240318	170400	135781147	1949	1949	1949	1949	0
117	20240318	170300	135781147	1949	1949	1949	1949	0
118	20240318	170200	135781147	1949	1949	1949	1949	0
119	20240318	170100	135781147	1949	1949	1949	1949	0
120	20240318	170000	135781147	1949	1949	1949	1949	0
121	20240318	165900	135781147	1949	1949	1949	1949	0
122	20240318	165800	135781147	1949	1949	1949	1949	1783
123	20240318	165700	135781147	1949	1949	1949	1949	0
124	20240318	165600	135781147	1949	1949	1949	1949	0
125	20240318	165500	135781147	1949	1949	1949	1949	0
126	20240318	165400	135781147	1949	1949	1949	1949	0
127	20240318	165300	135781147	1949	1949	1949	1949	0
128	20240318	165200	135781147	1949	1949	1949	1949	0
129	20240318	165100	135781147	1949	1949	1949	1949	0
130	20240318	165000	135781147	1949	1949	1949	1949	0
131	20240318	164900	135781147	1949	1949	1949	1949	0
132	20240318	164800	135781147	1949	1949	1949	1949	0
133	20240318	164700	135781147	1949	1949	1949	1949	0
134	20240318	164600	135781147	1949	1949	1949	1949	0
135	20240318	164500	135781147	1949	1949	1949	1949	0
136	20240318	164400	135781147	1949	1949	1949	1949	0
137	20240318	164300	135781147	1949	1949	1949	1949	0
138	20240318	164200	135781147	1949	1949	1949	1949	0
139	20240318	164100	135781147	1949	1949	1949	1949	0
140	20240318	164000	135781147	1949	1949	1949	1949	0
141	20240318	163900	135781147	1949	1949	1949	1949	0
142	20240318	163800	135781147	1949	1949	1949	1949	0
143	20240318	163700	135781147	1949	1949	1949	1949	0
144	20240318	163600	135781147	1949	1949	1949	1949	0
145	20240318	163500	135781147	1949	1949	1949	1949	0
146	20240318	163400	135781147	1949	1949	1949	1949	0
147	20240318	163300	135781147	1949	1949	1949	1949	0
148	20240318	163200	135781147	1949	1949	1949	1949	0
149	20240318	163100	135781147	1949	1949	1949	1949	0
150	20240318	163000	135781147	1949	1949	1949	1949	0
151	20240318	162900	135781147	1949	1949	1949	1949	0
152	20240318	162800	135781147	1949	1949	1949	1949	1783
153	20240318	162700	135781147	1949	1949	1949	1949	0
154	20240318	162600	135781147	1949	1949	1949	1949	0
155	20240318	162500	135781147	1949	1949	1949	1949	0
156	20240318	162400	135781147	1949	1949	1949	1949	0
157	20240318	162300	135781147	1949	1949	1949	1949	0
158	20240318	162200	135781147	1949	1949	1949	1949	0
159	20240318	162100	135781147	1949	1949	1949	1949	0
160	20240318	162000	135781147	1949	1949	1949	1949	0
161	20240318	161900	135781147	1949	1949	1949	1949	0
162	20240318	161800	135781147	1949	1949	1949	1949	0
163	20240318	161700	135781147	1949	1949	1949	1949	0
164	20240318	161600	135781147	1949	1949	1949	1949	0
165	20240318	161500	135781147	1949	1949	1949	1949	0
166	20240318	161400	135781147	1949	1949	1949	1949	0
167	20240318	161300	135781147	1949	1949	1949	1949	0
168	20240318	161200	135781147	1949	1949	1949	1949	0
169	20240318	161100	135781147	1949	1949	1949	1949	0
170	20240318	161000	135781147	1949	1949	1949	1949	0
171	20240318	160900	135781147	1949	1949	1949	1949	0
172	20240318	160800	135781147	1949	1949	1949	1949	0
173	20240318	160700	135781147	1949	1949	1949	1949	0
174	20240318	160600	135781147	1949	1949	1949	1949	0
175	20240318	160500	135781147	1949	1949	1949	1949	0
176	20240318	160400	135781147	1949	1949	1949	1949	0
177	20240318	160300	135781147	1949	1949	1949	1949	0
178	20240318	160200	135781147	1949	1949	1949	1949	0
179	20240318	160100	135781147	1949	1949	1949	1949	0
180	20240318	160000	135781147	1949	1949	1949	1949	0
181	20240318	155900	135781147	1949	1949	1949	1949	0
182	20240318	155800	135781147	1949	1949	1949	1949	1783
183	20240318	155700	135781147	1949	1949	1949	1949	0
184	20240318	155600	135781147	1949	1949	1949	1949	0
185	20240318	155500	135781147	1949	1949	1949	1949	0
186	20240318	155400	135781147	1949	1949	1949	1949	0
187	20240318	155300	135781147	1949	1949	1949	1949	0
188	20240318	155200	135781147	1949	1949	1949	1949	0
189	20240318	155100	135781147	1949	1949	1949	1949	0
190	20240318	155000	135781147	1949	1949	1949	1949	0
191	20240318	154900	135781147	1949	1949	1949	1949	0
192	20240318	154800	135781147	1949	1949	1949	1949	0
193	20240318	154700	135781147	1949	1949	1949	1949	0
194	20240318	154600	135781147	1949	1949	1949	1949	0
195	20240318	154500	135781147	1949	1949	1949	1949	0
196	20240318	154400	135781147	1949	1949	1949	1949	0
197	20240318	154300	135781147	1949	1949	1949	1949	0
198	20240318	154200	135781147	1949	1949	1949	1949	0
199	20240318	154100	135781147	1949	1949	1949	1949	0
200	20240318	154000	135781147	1949	1949	1949	1949	0
201	20240318	153900	135781147	1949	1949	1949	1949	0
202	20240318	153800	135781147	1949	1949	1949	1949	0
203	20240318	153700	135781147	1949	1949	1949	1949	0
204	20240318	153600	135781147	1949	1949	1949	1949	0
205	20240318	153500	135781147	1949	1949	1949	1949	0
206	20240318	153400	135781147	1949	1949	1949	1949	0
207	20240318	153300	135781147	1949	1949	1949	1949	0
208	20240318	153200	135781147	1949	1949	1949	1949	0
209	20240318	153100	135781147	1949	1949	1949	1949	0
210	20240318	153000	135781147	1949	1949	1949	1949	1783
211	20240318	152900	132306080	1943	1943	1943	1943	0
212	20240318	152800	132306080	1943	1943	1943	1943	0
213	20240318	152700	132306080	1943	1943	1943	1943	0
214	20240318	152600	132306080	1943	1943	1943	1943	0
215	20240318	152500	132306080	1943	1943	1943	1943	0
216	20240318	152400	132306080	1943	1943	1943	1943	0
217	20240318	152300	132306080	1943	1943	1943	1943	0
218	20240318	152200	132306080	1943	1943	1943	1943	0
219	20240318	152100	132306080	1943	1943	1943	1943	0
220	20240318	152000	132306080	1943	1943	1943	1943	0
221	20240318	151900	132306080	1943	1947	1949	1943	378
222	20240318	151800	131571122	1947	1947	1947	1947	20
223	20240318	151700	131532182	1947	1947	1947	1942	194
224	20240318	151600	131155184	1947	1947	1947	1947	20
225	20240318	151500	131116244	1947	1947	1947	1947	40
226	20240318	151400	131038364	1943	1944	1947	1943	1020
227	20240318	151300	129055924	1947	1945	1947	1945	645
228	20240318	151200	127801339	1945	1943	1945	1940	1661
229	20240318	151100	124575156	1943	1943	1943	1943	21
230	20240318	151000	124534353	1943	1943	1943	1943	30
231	20240318	150900	124476063	1943	1943	1943	1943	20
232	20240318	150800	124437203	1940	1940	1943	1940	63
233	20240318	150700	124314923	1940	1940	1940	1940	3
234	20240318	150600	124309103	1939	1943	1943	1939	69
235	20240318	150500	124175072	1944	1944	1944	1944	50
236	20240318	150400	124077872	1939	1939	1939	1939	7
237	20240318	150300	124064299	1944	1944	1944	1943	45
238	20240318	150200	123976827	1939	1944	1944	1939	103
239	20240318	150100	123777055	1944	1944	1944	1944	18
240	20240318	150000	123742063	1944	1944	1944	1944	0
241	20240318	145900	123742063	1944	1944	1944	1944	1
242	20240318	145800	123740119	1939	1939	1939	1939	2
243	20240318	145700	123736241	1939	1939	1939	1939	0
244	20240318	145600	123736241	1939	1939	1939	1939	2
245	20240318	145500	123732363	1939	1939	1939	1939	2
246	20240318	145400	123728485	1938	1938	1938	1938	2
247	20240318	145300	123724609	1937	1938	1938	1937	301
248	20240318	145200	123141557	1937	1937	1937	1937	2
249	20240318	145100	123137683	1937	1937	1937	1937	2
250	20240318	145000	123133809	1937	1937	1937	1937	1
251	20240318	144900	123131872	1937	1937	1937	1937	2
252	20240318	144800	123127998	1940	1940	1940	1940	49
253	20240318	144700	123032938	1940	1945	1945	1940	21
254	20240318	144600	122992098	1945	1937	1945	1937	171
255	20240318	144500	122660688	1937	1938	1938	1937	121
256	20240318	144400	122426192	1938	1938	1938	1938	2
257	20240318	144300	122422316	1938	1938	1938	1938	1
258	20240318	144200	122420378	1938	1938	1938	1938	1
259	20240318	144100	122418440	1940	1940	1940	1938	37
260	20240318	144000	122346662	1940	1937	1940	1937	11
261	20240318	143900	122325325	1940	1939	1940	1937	2112
262	20240318	143800	118233626	1939	1940	1940	1939	495
263	20240318	143700	117273695	1941	1941	1941	1941	1
264	20240318	143600	117271754	1940	1944	1944	1940	11
265	20240318	143500	117250374	1940	1941	1944	1940	121
266	20240318	143400	117015454	1940	1940	1940	1940	1
267	20240318	143300	117013514	1940	1940	1944	1939	654
268	20240318	143200	115745255	1940	1940	1940	1940	1
269	20240318	143100	115743315	1940	1940	1940	1940	1
270	20240318	143000	115741375	1940	1940	1940	1940	2
271	20240318	142900	115737495	1940	1940	1940	1940	1
272	20240318	142800	115735555	1940	1940	1940	1940	1
273	20240318	142700	115733615	1944	1939	1944	1939	47
274	20240318	142600	115642332	1939	1939	1939	1939	0
275	20240318	142500	115642332	1939	1939	1939	1939	1
276	20240318	142400	115640393	1939	1939	1939	1939	2
277	20240318	142300	115636515	1939	1939	1939	1939	2
278	20240318	142200	115632637	1938	1938	1938	1938	1
279	20240318	142100	115630699	1938	1938	1938	1938	1
280	20240318	142000	115628761	1938	1938	1938	1938	6
281	20240318	141900	115617133	1938	1940	1940	1938	551
282	20240318	141800	114548195	1938	1938	1938	1938	1
283	20240318	141700	114546257	1937	1937	1937	1937	1
284	20240318	141600	114544320	1937	1937	1937	1937	2
285	20240318	141500	114540446	1937	1937	1937	1937	0
286	20240318	141400	114540446	1937	1937	1937	1937	1
287	20240318	141300	114538509	1937	1937	1937	1937	2
288	20240318	141200	114534635	1937	1937	1937	1937	2
289	20240318	141100	114530761	1937	1937	1937	1937	1
290	20240318	141000	114528824	1937	1937	1937	1937	144
291	20240318	140900	114249896	1937	1937	1937	1937	1
292	20240318	140800	114247959	1937	1937	1937	1937	1
293	20240318	140700	114246022	1936	1936	1936	1936	2
294	20240318	140600	114242150	1950	1935	1950	1935	601
295	20240318	140500	113072250	1934	1934	1934	1934	2
296	20240318	140400	113068382	1934	1934	1934	1934	43
297	20240318	140300	112985220	1934	1934	1934	1934	0
298	20240318	140200	112985220	1934	1934	1934	1934	0
299	20240318	140100	112985220	1934	1934	1934	1934	0
300	20240318	140000	112985220	1934	1934	1934	1934	2
301	20240318	135900	112981352	1934	1934	1934	1934	19
302	20240318	135800	112944606	1940	1940	1940	1940	0
303	20240318	135700	112944606	1940	1940	1940	1940	0
304	20240318	135600	112944606	1940	1940	1940	1940	0
305	20240318	135500	112944606	1940	1940	1940	1940	0
306	20240318	135400	112944606	1940	1940	1940	1940	0
307	20240318	135300	112944606	1940	1940	1940	1940	100
308	20240318	135200	112750606	1940	1940	1940	1940	32
309	20240318	135100	112688526	1934	1934	1935	1934	837
310	20240318	135000	111069748	1934	1934	1934	1934	856
311	20240318	134900	109414244	1934	1936	1936	1934	738
312	20240318	134800	107985933	1937	1936	1937	1936	653
313	20240318	134700	106721717	1936	1936	1937	1936	9
314	20240318	134600	106704290	1937	1938	1938	1937	445
315	20240318	134500	105842275	1938	1943	1943	1938	8460
316	20240318	134400	89419971	1944	1944	1944	1944	0
317	20240318	134300	89419971	1944	1944	1944	1944	0
318	20240318	134200	89419971	1944	1946	1946	1944	2314
319	20240318	134100	84919945	1947	1949	1950	1947	291
320	20240318	134000	84352685	1950	1950	1950	1950	0
321	20240318	133900	84352685	1950	1950	1950	1950	0
322	20240318	133800	84352685	1950	1950	1950	1950	0
323	20240318	133700	84352685	1950	1950	1950	1950	0
324	20240318	133600	84352685	1950	1950	1950	1950	0
325	20240318	133500	84352685	1950	1950	1950	1950	0
326	20240318	133400	84352685	1950	1950	1950	1950	0
327	20240318	133300	84352685	1950	1950	1950	1950	0
328	20240318	133200	84352685	1950	1950	1950	1950	0
329	20240318	133100	84352685	1950	1950	1950	1950	0
330	20240318	133000	84352685	1950	1950	1950	1950	0
331	20240318	132900	84352685	1950	1950	1950	1950	0
332	20240318	132800	84352685	1950	1950	1950	1950	0
333	20240318	132700	84352685	1950	1950	1950	1950	0
334	20240318	132600	84352685	1950	1950	1950	1950	0
335	20240318	132500	84352685	1950	1950	1950	1950	15
336	20240318	132400	84323435	1951	1951	1951	1951	15
337	20240318	132300	84294170	1951	1951	1951	1951	0
338	20240318	132200	84294170	1951	1951	1951	1951	0
339	20240318	132100	84294170	1951	1951	1951	1951	0
340	20240318	132000	84294170	1951	1951	1951	1951	0
341	20240318	131900	84294170	1951	1951	1951	1951	0
342	20240318	131800	84294170	1951	1951	1951	1951	0
343	20240318	131700	84294170	1951	1951	1951	1951	0
344	20240318	131600	84294170	1951	1952	1952	1951	175
345	20240318	131500	83952573	1951	1951	1951	1951	48
346	20240318	131400	83858925	1950	1947	1950	1947	277
347	20240318	131300	83318874	1950	1945	1950	1945	1198
348	20240318	131200	80987784	1947	1947	1947	1945	188
349	20240318	131100	80621754	1947	1947	1947	1947	0
350	20240318	131000	80621754	1947	1947	1947	1947	0
351	20240318	130900	80621754	1947	1947	1947	1947	1
352	20240318	130800	80619807	1947	1947	1947	1947	2
353	20240318	130700	80615913	1945	1945	1945	1945	1
354	20240318	130600	80613968	1947	1947	1947	1947	0
355	20240318	130500	80613968	1947	1947	1947	1947	0
356	20240318	130400	80613968	1947	1947	1947	1947	0
357	20240318	130300	80613968	1947	1947	1947	1947	1
358	20240318	130200	80612021	1946	1946	1946	1946	0
359	20240318	130100	80612021	1946	1946	1946	1946	0
360	20240318	130000	80612021	1946	1946	1946	1946	0
361	20240318	125900	80612021	1946	1946	1946	1946	0
362	20240318	125800	80612021	1946	1946	1946	1946	1
363	20240318	125700	80610075	1947	1947	1947	1947	1
364	20240318	125600	80608128	1947	1947	1947	1947	0
365	20240318	125500	80608128	1947	1947	1947	1947	4
366	20240318	125400	80600340	1947	1947	1947	1947	2
367	20240318	125300	80596446	1947	1947	1947	1947	1
368	20240318	125200	80594499	1947	1947	1947	1947	1
369	20240318	125100	80592552	1947	1947	1947	1947	1
370	20240318	125000	80590605	1944	1944	1944	1944	0
371	20240318	124900	80590605	1944	1944	1944	1944	0
372	20240318	124800	80590605	1944	1944	1944	1944	1
373	20240318	124700	80588661	1944	1944	1944	1944	1
374	20240318	124600	80586717	1944	1945	1945	1944	51
375	20240318	124500	80487523	1944	1944	1944	1944	0
376	20240318	124400	80487523	1944	1944	1944	1944	0
377	20240318	124300	80487523	1944	1944	1944	1944	0
378	20240318	124200	80487523	1944	1944	1944	1944	0
379	20240318	124100	80487523	1944	1944	1944	1944	0
380	20240318	124000	80487523	1944	1944	1944	1944	2
381	20240318	123900	80483635	1944	1944	1944	1944	12
382	20240318	123800	80460307	1944	1944	1944	1944	313
383	20240318	123700	79851835	1944	1944	1944	1944	0
384	20240318	123600	79851835	1944	1944	1944	1944	0
385	20240318	123500	79851835	1944	1946	1946	1944	748
386	20240318	123400	78397116	1950	1950	1950	1950	0
387	20240318	123300	78397116	1950	1950	1950	1950	0
388	20240318	123200	78397116	1950	1950	1950	1950	0
389	20240318	123100	78397116	1950	1950	1950	1950	0
390	20240318	123000	78397116	1950	1950	1950	1950	0
391	20240318	122900	78397116	1950	1950	1950	1950	0
392	20240318	122800	78397116	1950	1950	1950	1950	0
393	20240318	122700	78397116	1950	1950	1950	1950	10
394	20240318	122600	78377616	1946	1946	1946	1946	0
395	20240318	122500	78377616	1946	1945	1946	1945	239
396	20240318	122400	77912661	1950	1950	1950	1950	21
397	20240318	122300	77871711	1946	1947	1947	1946	271
398	20240318	122200	77344215	1950	1950	1950	1950	0
399	20240318	122100	77344215	1950	1950	1950	1950	0
400	20240318	122000	77344215	1950	1950	1950	1950	0
401	20240318	121900	77344215	1950	1950	1950	1950	0
402	20240318	121800	77344215	1950	1950	1950	1950	30
403	20240318	121700	77285715	1950	1950	1950	1950	0
404	20240318	121600	77285715	1950	1950	1950	1950	0
405	20240318	121500	77285715	1950	1950	1950	1950	0
406	20240318	121400	77285715	1950	1950	1950	1950	10
407	20240318	121300	77266215	1950	1950	1950	1950	0
408	20240318	121200	77266215	1950	1950	1950	1950	20
409	20240318	121100	77227215	1946	1946	1946	1946	0
410	20240318	121000	77227215	1946	1948	1948	1946	69
411	20240318	120900	77092897	1949	1950	1950	1949	993
412	20240318	120800	75157048	1950	1950	1950	1950	0
413	20240318	120700	75157048	1950	1950	1950	1950	10
414	20240318	120600	75137548	1950	1950	1950	1950	0
415	20240318	120500	75137548	1950	1950	1950	1950	0
416	20240318	120400	75137548	1950	1950	1950	1950	0
417	20240318	120300	75137548	1950	1950	1950	1950	0
418	20240318	120200	75137548	1950	1950	1950	1950	3
419	20240318	120100	75131698	1950	1950	1950	1950	40
420	20240318	120000	75053698	1949	1949	1949	1949	0
421	20240318	115900	75053698	1949	1949	1949	1949	41
422	20240318	115800	74973789	1950	1950	1950	1950	0
423	20240318	115700	74973789	1950	1950	1950	1950	0
424	20240318	115600	74973789	1950	1950	1950	1950	0
425	20240318	115500	74973789	1950	1950	1950	1950	0
426	20240318	115400	74973789	1950	1950	1950	1950	0
427	20240318	115300	74973789	1950	1950	1950	1950	0
428	20240318	115200	74973789	1950	1950	1950	1950	2
429	20240318	115100	74969889	1949	1949	1949	1949	18
430	20240318	115000	74934807	1949	1949	1949	1949	25
431	20240318	114900	74886082	1950	1950	1950	1950	20
432	20240318	114800	74847082	1952	1952	1952	1952	0
433	20240318	114700	74847082	1952	1952	1952	1952	0
434	20240318	114600	74847082	1952	1952	1952	1952	0
435	20240318	114500	74847082	1952	1952	1952	1952	0
436	20240318	114400	74847082	1952	1952	1952	1952	0
437	20240318	114300	74847082	1952	1952	1952	1952	0
438	20240318	114200	74847082	1952	1952	1952	1952	505
439	20240318	114100	73861322	1952	1952	1952	1952	0
440	20240318	114000	73861322	1952	1952	1952	1952	0
441	20240318	113900	73861322	1952	1952	1952	1952	0
442	20240318	113800	73861322	1952	1952	1952	1952	1
443	20240318	113700	73859370	1945	1945	1945	1945	0
444	20240318	113600	73859370	1945	1945	1945	1945	0
445	20240318	113500	73859370	1945	1945	1945	1945	0
446	20240318	113400	73859370	1945	1945	1945	1945	0
447	20240318	113300	73859370	1945	1945	1945	1945	0
448	20240318	113200	73859370	1945	1945	1945	1945	0
449	20240318	113100	73859370	1945	1945	1945	1945	0
450	20240318	113000	73859370	1945	1945	1945	1945	0
451	20240318	112900	73859370	1945	1945	1945	1945	9
452	20240318	112800	73841865	1945	1945	1945	1945	0
453	20240318	112700	73841865	1945	1945	1945	1945	0
454	20240318	112600	73841865	1945	1946	1946	1945	90
455	20240318	112500	73666788	1945	1945	1945	1945	0
456	20240318	112400	73666788	1945	1945	1945	1945	0
457	20240318	112300	73666788	1945	1945	1945	1945	0
458	20240318	112200	73666788	1945	1945	1945	1945	0
459	20240318	112100	73666788	1945	1945	1945	1945	0
460	20240318	112000	73666788	1945	1945	1945	1945	0
461	20240318	111900	73666788	1945	1945	1945	1945	0
462	20240318	111800	73666788	1945	1945	1945	1945	24
463	20240318	111700	73620108	1952	1952	1952	1952	0
464	20240318	111600	73620108	1952	1952	1952	1952	1
465	20240318	111500	73618156	1945	1945	1945	1945	200
466	20240318	111400	73229156	1945	1950	1955	1945	8225
467	20240318	111300	57199724	1951	1953	1953	1951	797
468	20240318	111200	55644675	1953	1953	1953	1953	127
469	20240318	111100	55396644	1958	1956	1958	1953	3349
470	20240318	111000	48852218	1957	1957	1957	1957	11
471	20240318	110900	48830691	1956	1956	1956	1956	0
472	20240318	110800	48830691	1956	1956	1956	1956	19
473	20240318	110700	48793527	1957	1957	1957	1957	0
474	20240318	110600	48793527	1957	1959	1959	1957	727
475	20240318	110500	47370073	1959	1959	1959	1959	0
476	20240318	110400	47370073	1959	1959	1959	1959	0
477	20240318	110300	47370073	1959	1959	1959	1959	41
478	20240318	110200	47289754	1958	1958	1958	1958	3
479	20240318	110100	47283880	1959	1958	1959	1958	5
480	20240318	110000	47274089	1959	1959	1959	1958	88
481	20240318	105900	47101703	1959	1958	1959	1958	20
482	20240318	105800	47062524	1959	1959	1959	1958	74
483	20240318	105700	46917560	1958	1958	1959	1958	14
484	20240318	105600	46890136	1958	1958	1958	1958	2
485	20240318	105500	46886220	1959	1959	1959	1959	46
486	20240318	105400	46796106	1958	1958	1958	1958	20
487	20240318	105300	46756946	1957	1957	1957	1957	14
488	20240318	105200	46729548	1957	1957	1957	1957	14
489	20240318	105100	46702150	1957	1958	1958	1957	369
490	20240318	105000	45979655	1958	1958	1958	1958	15
491	20240318	104900	45950285	1958	1958	1958	1958	0
492	20240318	104800	45950285	1958	1958	1958	1958	0
493	20240318	104700	45950285	1958	1958	1958	1958	0
494	20240318	104600	45950285	1958	1958	1958	1958	10
495	20240318	104500	45930705	1955	1955	1955	1955	3
496	20240318	104400	45924840	1955	1955	1955	1955	42
497	20240318	104300	45842730	1955	1955	1955	1955	41
498	20240318	104200	45762575	1955	1958	1959	1955	1131
499	20240318	104100	43547519	1955	1955	1955	1955	0
500	20240318	104000	43547519	1955	1955	1955	1955	0
501	20240318	103900	43547519	1955	1955	1955	1955	0
502	20240318	103800	43547519	1955	1955	1955	1955	0
503	20240318	103700	43547519	1955	1955	1955	1955	0
504	20240318	103600	43547519	1955	1955	1955	1955	0
505	20240318	103500	43547519	1955	1955	1955	1955	0
506	20240318	103400	43547519	1955	1955	1955	1955	10
507	20240318	103300	43527969	1955	1955	1955	1955	137
508	20240318	103200	43260134	1955	1955	1955	1955	132
509	20240318	103100	43002074	1955	1958	1958	1955	3623
510	20240318	103000	35912581	1959	1959	1959	1959	0
511	20240318	102900	35912581	1959	1959	1959	1959	0
512	20240318	102800	35912581	1959	1959	1959	1959	0
513	20240318	102700	35912581	1959	1958	1959	1958	5
514	20240318	102600	35902790	1959	1958	1959	1958	7
515	20240318	102500	35889083	1959	1958	1959	1958	107
516	20240318	102400	35679575	1959	1959	1959	1958	55
517	20240318	102300	35571882	1959	1959	1959	1959	1
518	20240318	102200	35569923	1959	1959	1959	1959	10
519	20240318	102100	35550333	1958	1958	1958	1958	0
520	20240318	102000	35550333	1958	1958	1958	1958	0
521	20240318	101900	35550333	1958	1958	1958	1958	1
522	20240318	101800	35548375	1958	1958	1958	1958	10
523	20240318	101700	35528795	1959	1958	1959	1958	27
524	20240318	101600	35475912	1959	1959	1959	1958	243
525	20240318	101500	34999885	1959	1958	1959	1958	30
526	20240318	101400	34941122	1959	1958	1959	1958	44
527	20240318	101300	34854962	1959	1964	1964	1959	157
528	20240318	101200	34547374	1965	1961	1965	1959	833
529	20240318	101100	32914585	1961	1962	1962	1961	517
530	20240318	101000	31900249	1962	1962	1962	1962	0
531	20240318	100900	31900249	1962	1962	1962	1962	12
532	20240318	100800	31876705	1962	1962	1962	1962	0
533	20240318	100700	31876705	1962	1964	1964	1962	300
534	20240318	100600	31288005	1962	1962	1962	1962	0
535	20240318	100500	31288005	1962	1962	1962	1962	0
536	20240318	100400	31288005	1962	1962	1962	1962	0
537	20240318	100300	31288005	1962	1962	1962	1962	106
538	20240318	100200	31080033	1961	1961	1961	1961	0
539	20240318	100100	31080033	1961	1961	1961	1961	0
540	20240318	100000	31080033	1961	1962	1962	1961	317
541	20240318	095900	30458260	1962	1967	1967	1962	2884
542	20240318	095800	24791285	1968	1968	1968	1967	107
543	20240318	095700	24580715	1968	1967	1968	1967	50
544	20240318	095600	24482327	1968	1967	1968	1967	24
545	20240318	095500	24435107	1968	1967	1968	1967	314
546	20240318	095400	23817467	1967	1970	1970	1967	33
547	20240318	095300	23752531	1970	1970	1970	1970	0
548	20240318	095200	23752531	1970	1974	1974	1970	802
549	20240318	095100	22169391	1974	1974	1974	1974	0
550	20240318	095000	22169391	1974	1974	1974	1974	0
551	20240318	094900	22169391	1974	1974	1974	1974	0
552	20240318	094800	22169391	1974	1974	1974	1974	10
553	20240318	094700	22149651	1974	1974	1974	1974	1
554	20240318	094600	22147677	1974	1974	1974	1974	0
555	20240318	094500	22147677	1974	1974	1974	1974	0
556	20240318	094400	22147677	1974	1974	1974	1974	0
557	20240318	094300	22147677	1974	1974	1974	1974	0
558	20240318	094200	22147677	1974	1974	1974	1974	0
559	20240318	094100	22147677	1974	1974	1974	1974	500
560	20240318	094000	21160677	1974	1974	1974	1974	20
561	20240318	093900	21121197	1967	1967	1967	1967	0
562	20240318	093800	21121197	1967	1967	1967	1967	0
563	20240318	093700	21121197	1967	1967	1967	1967	0
564	20240318	093600	21121197	1967	1967	1967	1967	0
565	20240318	093500	21121197	1967	1967	1967	1967	1
566	20240318	093400	21119230	1966	1966	1966	1966	0
567	20240318	093300	21119230	1966	1966	1966	1966	0
568	20240318	093200	21119230	1966	1966	1966	1966	0
569	20240318	093100	21119230	1966	1966	1966	1966	0
570	20240318	093000	21119230	1966	1966	1966	1966	0
571	20240318	092900	21119230	1966	1966	1966	1966	300
572	20240318	092800	20529430	1967	1967	1967	1967	300
573	20240318	092700	19939330	1967	1967	1967	1967	0
574	20240318	092600	19939330	1967	1967	1967	1967	0
575	20240318	092500	19939330	1967	1967	1967	1967	0
576	20240318	092400	19939330	1967	1967	1967	1967	0
577	20240318	092300	19939330	1967	1967	1978	1967	72
578	20240318	092200	19797035	1967	1967	1967	1967	0
579	20240318	092100	19797035	1967	1967	1967	1967	0
580	20240318	092000	19797035	1967	1967	1967	1967	0
581	20240318	091900	19797035	1967	1981	1981	1967	758
582	20240318	091800	18305979	1980	1967	1980	1967	553
583	20240318	091700	17213400	1968	1966	1968	1966	33
584	20240318	091600	17148518	1966	1966	1966	1966	30
585	20240318	091500	17089538	1966	1971	1971	1966	829
586	20240318	091400	15455724	1971	1971	1971	1971	0
587	20240318	091300	15455724	1971	1971	1971	1971	41
588	20240318	091200	15374913	1971	1971	1971	1971	42
589	20240318	091100	15292131	1971	1971	1971	1971	17
590	20240318	091000	15258624	1966	1966	1966	1966	100
591	20240318	090900	15062024	1966	1968	1968	1966	355
592	20240318	090800	14363758	1964	1964	1964	1964	0
593	20240318	090700	14363758	1964	1964	1964	1964	0
594	20240318	090600	14363758	1964	1964	1964	1964	0
595	20240318	090500	14363758	1964	1964	1964	1964	0
596	20240318	090400	14363758	1964	1965	1966	1964	1551
597	20240318	090300	11316818	1980	1980	1980	1980	0
598	20240318	090200	11316818	1980	1980	1980	1943	4301
599	20240318	090100	2886599	1984	1984	1984	1984	0
600	20240318	090000	2886599	1984	1984	1984	1983	1455