KissMeData/011330/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	185100	791134272	1935	1935	1935	1935	8295
3	20240327	185000	791134272	1935	1935	1935	1935	0
4	20240327	184900	791134272	1935	1935	1935	1935	0
5	20240327	184800	791134272	1935	1935	1935	1935	0
6	20240327	184700	791134272	1935	1935	1935	1935	0
7	20240327	184600	791134272	1935	1935	1935	1935	0
8	20240327	184500	791134272	1935	1935	1935	1935	0
9	20240327	184400	791134272	1935	1935	1935	1935	0
10	20240327	184300	791134272	1935	1935	1935	1935	0
11	20240327	184200	791134272	1935	1935	1935	1935	0
12	20240327	184100	791134272	1935	1935	1935	1935	0
13	20240327	184000	791134272	1935	1935	1935	1935	0
14	20240327	183900	791134272	1935	1935	1935	1935	0
15	20240327	183800	791134272	1935	1935	1935	1935	0
16	20240327	183700	791134272	1935	1935	1935	1935	0
17	20240327	183600	791134272	1935	1935	1935	1935	0
18	20240327	183500	791134272	1935	1935	1935	1935	0
19	20240327	183400	791134272	1935	1935	1935	1935	0
20	20240327	183300	791134272	1935	1935	1935	1935	0
21	20240327	183200	791134272	1935	1935	1935	1935	0
22	20240327	183100	791134272	1935	1935	1935	1935	0
23	20240327	183000	791134272	1935	1935	1935	1935	0
24	20240327	182900	791134272	1935	1935	1935	1935	0
25	20240327	182800	791134272	1935	1935	1935	1935	0
26	20240327	182700	791134272	1935	1935	1935	1935	0
27	20240327	182600	791134272	1935	1935	1935	1935	0
28	20240327	182500	791134272	1935	1935	1935	1935	0
29	20240327	182400	791134272	1935	1935	1935	1935	0
30	20240327	182300	791134272	1935	1935	1935	1935	0
31	20240327	182200	791134272	1935	1935	1935	1935	0
32	20240327	182100	791134272	1935	1935	1935	1935	8295
33	20240327	182000	791134272	1935	1935	1935	1935	0
34	20240327	181900	791134272	1935	1935	1935	1935	0
35	20240327	181800	791134272	1935	1935	1935	1935	0
36	20240327	181700	791134272	1935	1935	1935	1935	0
37	20240327	181600	791134272	1935	1935	1935	1935	0
38	20240327	181500	791134272	1935	1935	1935	1935	0
39	20240327	181400	791134272	1935	1935	1935	1935	0
40	20240327	181300	791134272	1935	1935	1935	1935	0
41	20240327	181200	791134272	1935	1935	1935	1935	0
42	20240327	181100	791134272	1935	1935	1935	1935	0
43	20240327	181000	791134272	1935	1935	1935	1935	0
44	20240327	180900	791134272	1935	1935	1935	1935	0
45	20240327	180800	791134272	1935	1935	1935	1935	0
46	20240327	180700	791134272	1935	1935	1935	1935	0
47	20240327	180600	791134272	1935	1935	1935	1935	0
48	20240327	180500	791134272	1935	1935	1935	1935	0
49	20240327	180400	791134272	1935	1935	1935	1935	0
50	20240327	180300	791134272	1935	1935	1935	1935	0
51	20240327	180200	791134272	1935	1935	1935	1935	0
52	20240327	180100	791134272	1935	1935	1935	1935	0
53	20240327	180000	791134272	1935	1935	1935	1935	0
54	20240327	175900	791134272	1935	1935	1935	1935	0
55	20240327	175800	791134272	1935	1935	1935	1935	0
56	20240327	175700	791134272	1935	1935	1935	1935	0
57	20240327	175600	791134272	1935	1935	1935	1935	0
58	20240327	175500	791134272	1935	1935	1935	1935	0
59	20240327	175400	791134272	1935	1935	1935	1935	0
60	20240327	175300	791134272	1935	1935	1935	1935	0
61	20240327	175200	791134272	1935	1935	1935	1935	0
62	20240327	175100	791134272	1935	1935	1935	1935	8295
63	20240327	175000	791134272	1935	1935	1935	1935	0
64	20240327	174900	791134272	1935	1935	1935	1935	0
65	20240327	174800	791134272	1935	1935	1935	1935	0
66	20240327	174700	791134272	1935	1935	1935	1935	0
67	20240327	174600	791134272	1935	1935	1935	1935	0
68	20240327	174500	791134272	1935	1935	1935	1935	0
69	20240327	174400	791134272	1935	1935	1935	1935	0
70	20240327	174300	791134272	1935	1935	1935	1935	0
71	20240327	174200	791134272	1935	1935	1935	1935	0
72	20240327	174100	791134272	1935	1935	1935	1935	0
73	20240327	174000	791134272	1935	1935	1935	1935	0
74	20240327	173900	791134272	1935	1935	1935	1935	0
75	20240327	173800	791134272	1935	1935	1935	1935	0
76	20240327	173700	791134272	1935	1935	1935	1935	0
77	20240327	173600	791134272	1935	1935	1935	1935	0
78	20240327	173500	791134272	1935	1935	1935	1935	0
79	20240327	173400	791134272	1935	1935	1935	1935	0
80	20240327	173300	791134272	1935	1935	1935	1935	0
81	20240327	173200	791134272	1935	1935	1935	1935	0
82	20240327	173100	791134272	1935	1935	1935	1935	0
83	20240327	173000	791134272	1935	1935	1935	1935	0
84	20240327	172900	791134272	1935	1935	1935	1935	0
85	20240327	172800	791134272	1935	1935	1935	1935	0
86	20240327	172700	791134272	1935	1935	1935	1935	0
87	20240327	172600	791134272	1935	1935	1935	1935	0
88	20240327	172500	791134272	1935	1935	1935	1935	0
89	20240327	172400	791134272	1935	1935	1935	1935	0
90	20240327	172300	791134272	1935	1935	1935	1935	0
91	20240327	172200	791134272	1935	1935	1935	1935	0
92	20240327	172100	791134272	1935	1935	1935	1935	8295
93	20240327	172000	791134272	1935	1935	1935	1935	0
94	20240327	171900	791134272	1935	1935	1935	1935	0
95	20240327	171800	791134272	1935	1935	1935	1935	0
96	20240327	171700	791134272	1935	1935	1935	1935	0
97	20240327	171600	791134272	1935	1935	1935	1935	0
98	20240327	171500	791134272	1935	1935	1935	1935	0
99	20240327	171400	791134272	1935	1935	1935	1935	0
100	20240327	171300	791134272	1935	1935	1935	1935	0
101	20240327	171200	791134272	1935	1935	1935	1935	0
102	20240327	171100	791134272	1935	1935	1935	1935	0
103	20240327	171000	791134272	1935	1935	1935	1935	0
104	20240327	170900	791134272	1935	1935	1935	1935	0
105	20240327	170800	791134272	1935	1935	1935	1935	0
106	20240327	170700	791134272	1935	1935	1935	1935	0
107	20240327	170600	791134272	1935	1935	1935	1935	0
108	20240327	170500	791134272	1935	1935	1935	1935	0
109	20240327	170400	791134272	1935	1935	1935	1935	0
110	20240327	170300	791134272	1935	1935	1935	1935	0
111	20240327	170200	791134272	1935	1935	1935	1935	0
112	20240327	170100	791134272	1935	1935	1935	1935	0
113	20240327	170000	791134272	1935	1935	1935	1935	0
114	20240327	165900	791134272	1935	1935	1935	1935	0
115	20240327	165800	791134272	1935	1935	1935	1935	0
116	20240327	165700	791134272	1935	1935	1935	1935	0
117	20240327	165600	791134272	1935	1935	1935	1935	0
118	20240327	165500	791134272	1935	1935	1935	1935	0
119	20240327	165400	791134272	1935	1935	1935	1935	0
120	20240327	165300	791134272	1935	1935	1935	1935	0
121	20240327	165200	791134272	1935	1935	1935	1935	0
122	20240327	165100	791134272	1935	1935	1935	1935	8295
123	20240327	165000	791134272	1935	1935	1935	1935	0
124	20240327	164900	791134272	1935	1935	1935	1935	0
125	20240327	164800	791134272	1935	1935	1935	1935	0
126	20240327	164700	791134272	1935	1935	1935	1935	0
127	20240327	164600	791134272	1935	1935	1935	1935	0
128	20240327	164500	791134272	1935	1935	1935	1935	0
129	20240327	164400	791134272	1935	1935	1935	1935	0
130	20240327	164300	791134272	1935	1935	1935	1935	0
131	20240327	164200	791134272	1935	1935	1935	1935	0
132	20240327	164100	791134272	1935	1935	1935	1935	0
133	20240327	164000	791134272	1935	1935	1935	1935	0
134	20240327	163900	791134272	1935	1935	1935	1935	0
135	20240327	163800	791134272	1935	1935	1935	1935	0
136	20240327	163700	791134272	1935	1935	1935	1935	0
137	20240327	163600	791134272	1935	1935	1935	1935	0
138	20240327	163500	791134272	1935	1935	1935	1935	0
139	20240327	163400	791134272	1935	1935	1935	1935	0
140	20240327	163300	791134272	1935	1935	1935	1935	0
141	20240327	163200	791134272	1935	1935	1935	1935	0
142	20240327	163100	791134272	1935	1935	1935	1935	0
143	20240327	163000	791134272	1935	1935	1935	1935	0
144	20240327	162900	791134272	1935	1935	1935	1935	0
145	20240327	162800	791134272	1935	1935	1935	1935	0
146	20240327	162700	791134272	1935	1935	1935	1935	0
147	20240327	162600	791134272	1935	1935	1935	1935	0
148	20240327	162500	791134272	1935	1935	1935	1935	0
149	20240327	162400	791134272	1935	1935	1935	1935	0
150	20240327	162300	791134272	1935	1935	1935	1935	0
151	20240327	162200	791134272	1935	1935	1935	1935	0
152	20240327	162100	791134272	1935	1935	1935	1935	8295
153	20240327	162000	791134272	1935	1935	1935	1935	0
154	20240327	161900	791134272	1935	1935	1935	1935	0
155	20240327	161800	791134272	1935	1935	1935	1935	0
156	20240327	161700	791134272	1935	1935	1935	1935	0
157	20240327	161600	791134272	1935	1935	1935	1935	0
158	20240327	161500	791134272	1935	1935	1935	1935	0
159	20240327	161400	791134272	1935	1935	1935	1935	0
160	20240327	161300	791134272	1935	1935	1935	1935	0
161	20240327	161200	791134272	1935	1935	1935	1935	0
162	20240327	161100	791134272	1935	1935	1935	1935	0
163	20240327	161000	791134272	1935	1935	1935	1935	0
164	20240327	160900	791134272	1935	1935	1935	1935	0
165	20240327	160800	791134272	1935	1935	1935	1935	0
166	20240327	160700	791134272	1935	1935	1935	1935	0
167	20240327	160600	791134272	1935	1935	1935	1935	0
168	20240327	160500	791134272	1935	1935	1935	1935	0
169	20240327	160400	791134272	1935	1935	1935	1935	0
170	20240327	160300	791134272	1935	1935	1935	1935	0
171	20240327	160200	791134272	1935	1935	1935	1935	0
172	20240327	160100	791134272	1935	1935	1935	1935	0
173	20240327	160000	791134272	1935	1935	1935	1935	0
174	20240327	155900	791134272	1935	1935	1935	1935	0
175	20240327	155800	791134272	1935	1935	1935	1935	0
176	20240327	155700	791134272	1935	1935	1935	1935	0
177	20240327	155600	791134272	1935	1935	1935	1935	0
178	20240327	155500	791134272	1935	1935	1935	1935	0
179	20240327	155400	791134272	1935	1935	1935	1935	0
180	20240327	155300	791134272	1935	1935	1935	1935	0
181	20240327	155200	791134272	1935	1935	1935	1935	0
182	20240327	155100	791134272	1935	1935	1935	1935	8295
183	20240327	155000	791134272	1935	1935	1935	1935	0
184	20240327	154900	791134272	1935	1935	1935	1935	0
185	20240327	154800	791134272	1935	1935	1935	1935	0
186	20240327	154700	791134272	1935	1935	1935	1935	0
187	20240327	154600	791134272	1935	1935	1935	1935	0
188	20240327	154500	791134272	1935	1935	1935	1935	0
189	20240327	154400	791134272	1935	1935	1935	1935	0
190	20240327	154300	791134272	1935	1935	1935	1935	0
191	20240327	154200	791134272	1935	1935	1935	1935	0
192	20240327	154100	791134272	1935	1935	1935	1935	0
193	20240327	154000	791134272	1935	1935	1935	1935	0
194	20240327	153900	791134272	1935	1935	1935	1935	0
195	20240327	153800	791134272	1935	1935	1935	1935	0
196	20240327	153700	791134272	1935	1935	1935	1935	0
197	20240327	153600	791134272	1935	1935	1935	1935	0
198	20240327	153500	791134272	1935	1935	1935	1935	0
199	20240327	153400	791134272	1935	1935	1935	1935	0
200	20240327	153300	791134272	1935	1935	1935	1935	0
201	20240327	153200	791134272	1935	1935	1935	1935	0
202	20240327	153100	791134272	1935	1935	1935	1935	0
203	20240327	153000	791134272	1935	1935	1935	1935	8295
204	20240327	152900	775083447	1940	1940	1940	1940	0
205	20240327	152800	775083447	1940	1940	1940	1940	0
206	20240327	152700	775083447	1940	1940	1940	1940	0
207	20240327	152600	775083447	1940	1940	1940	1940	0
208	20240327	152500	775083447	1940	1940	1940	1940	0
209	20240327	152400	775083447	1940	1940	1940	1940	0
210	20240327	152300	775083447	1940	1940	1940	1940	0
211	20240327	152200	775083447	1940	1940	1940	1940	0
212	20240327	152100	775083447	1940	1940	1940	1940	0
213	20240327	152000	775083447	1940	1940	1940	1940	0
214	20240327	151900	775083447	1940	1941	1941	1940	136
215	20240327	151800	774819566	1935	1935	1935	1935	986
216	20240327	151700	772911656	1934	1934	1934	1934	0
217	20240327	151600	772911656	1934	1934	1934	1934	1196
218	20240327	151500	770598592	1934	1934	1934	1934	2403
219	20240327	151400	765951190	1934	1934	1934	1934	1
220	20240327	151300	765949256	1941	1927	1941	1927	49
221	20240327	151200	765854175	1926	1926	1926	1926	1
222	20240327	151100	765852249	1926	1936	1936	1926	1030
223	20240327	151000	763867899	1945	1930	1945	1923	5444
224	20240327	150900	753385934	1927	1933	1933	1927	1415
225	20240327	150800	750657274	1932	1936	1936	1932	1208
226	20240327	150700	748321309	1937	1937	1937	1936	1253
227	20240327	150600	745894448	1937	1937	1937	1937	818
228	20240327	150500	744309982	1937	1937	1937	1937	400
229	20240327	150400	743535182	1944	1941	1944	1937	2413
230	20240327	150300	738858766	1944	1944	1944	1944	53
231	20240327	150200	738755734	1939	1939	1939	1939	0
232	20240327	150100	738755734	1939	1939	1939	1939	0
233	20240327	150000	738755734	1939	1940	1940	1939	93
234	20240327	145900	738575323	1940	1944	1944	1940	714
235	20240327	145800	737190159	1945	1944	1945	1944	144
236	20240327	145700	736910128	1940	1944	1944	1940	800
237	20240327	145600	735357385	1944	1945	1945	1944	3
238	20240327	145500	735351551	1945	1940	1945	1940	502
239	20240327	145400	734377661	1940	1940	1940	1940	1200
240	20240327	145300	732049661	1940	1940	1940	1940	505
241	20240327	145200	731069961	1940	1940	1940	1940	999
242	20240327	145100	729131901	1940	1947	1947	1940	202
243	20240327	145000	728740014	1940	1948	1948	1940	4726
244	20240327	144900	719570446	1943	1944	1949	1943	871
245	20240327	144800	717877587	1949	1949	1949	1949	1
246	20240327	144700	717875638	1952	1947	1966	1944	3707
247	20240327	144600	710666201	1947	1947	1947	1947	100
248	20240327	144500	710471501	1947	1950	1952	1945	11811
249	20240327	144400	687460334	1950	1952	1952	1950	1124
250	20240327	144300	685267509	1952	1952	1952	1952	920
251	20240327	144200	683471669	1952	1959	1959	1952	1204
252	20240327	144100	681115158	1960	1960	1960	1960	501
253	20240327	144000	680133198	1968	1956	1968	1956	503
254	20240327	143900	679149294	1956	1958	1958	1956	700
255	20240327	143800	677780027	1956	1956	1956	1956	0
256	20240327	143700	677780027	1956	1956	1956	1956	641
257	20240327	143600	676526231	1956	1956	1956	1956	600
258	20240327	143500	675352631	1956	1956	1956	1956	350
259	20240327	143400	674668031	1956	1956	1956	1956	1
260	20240327	143300	674666075	1950	1950	1951	1950	6455
261	20240327	143200	662077871	1950	1950	1950	1950	2610
262	20240327	143100	656988371	1951	1957	1957	1951	1560
263	20240327	143000	653940152	1957	1960	1960	1957	1800
264	20240327	142900	650412951	1960	1966	1966	1957	1802
265	20240327	142800	646884672	1966	1959	1966	1958	1499
266	20240327	142700	643949268	1959	1960	1960	1959	1080
267	20240327	142600	641833529	1960	1961	1961	1960	2400
268	20240327	142500	637128270	1965	1965	1965	1965	0
269	20240327	142400	637128270	1965	1965	1965	1965	1
270	20240327	142300	637126305	1961	1961	1961	1961	100
271	20240327	142200	636930205	1968	1968	1968	1968	1
272	20240327	142100	636928237	1969	1969	1969	1961	13
273	20240327	142000	636902656	1960	1960	1960	1960	0
274	20240327	141900	636902656	1960	1960	1960	1960	980
275	20240327	141800	634981856	1959	1970	1970	1959	10300
276	20240327	141700	614769192	1970	1970	1970	1970	0
277	20240327	141600	614769192	1970	1970	1970	1970	418
278	20240327	141500	613945732	1970	1970	1970	1970	312
279	20240327	141400	613331092	1963	1963	1963	1963	500
280	20240327	141300	612349592	1980	1980	1980	1980	0
281	20240327	141200	612349592	1980	1980	1980	1980	0
282	20240327	141100	612349592	1980	1980	1980	1980	0
283	20240327	141000	612349592	1980	1980	1980	1980	3
284	20240327	140900	612343652	1980	1980	1980	1980	0
285	20240327	140800	612343652	1980	1980	1980	1980	0
286	20240327	140700	612343652	1980	1980	1980	1980	0
287	20240327	140600	612343652	1980	1980	1980	1980	200
288	20240327	140500	611947652	1982	1961	1982	1961	474
289	20240327	140400	611015879	1960	1960	1960	1960	0
290	20240327	140300	611015879	1960	1962	1962	1960	4555
291	20240327	140200	602087335	1962	1962	1962	1962	0
292	20240327	140100	602087335	1962	1962	1962	1962	1115
293	20240327	140000	599899705	1962	1965	1965	1962	20211
294	20240327	135900	560237861	1965	1968	1968	1965	6500
295	20240327	135800	547460322	1968	1969	1969	1968	2000
296	20240327	135700	543523271	1970	1970	1970	1970	1000
297	20240327	135600	541553271	1970	1970	1970	1970	0
298	20240327	135500	541553271	1970	1970	1970	1970	473
299	20240327	135400	540621461	1970	1970	1970	1970	819
300	20240327	135300	539008031	1970	1970	1970	1970	0
301	20240327	135200	539008031	1970	1974	1974	1970	15904
302	20240327	135100	507667254	1984	1984	1984	1984	0
303	20240327	135000	507667254	1984	1984	1984	1984	0
304	20240327	134900	507667254	1984	1984	1984	1984	0
305	20240327	134800	507667254	1984	1984	1984	1984	0
306	20240327	134700	507667254	1984	1981	1984	1981	891
307	20240327	134600	505901531	1980	1980	1980	1980	12
308	20240327	134500	505877771	1972	1972	1972	1972	4
309	20240327	134400	505869883	1980	1980	1980	1980	0
310	20240327	134300	505869883	1980	1980	1980	1980	0
311	20240327	134200	505869883	1980	1980	1980	1980	0
312	20240327	134100	505869883	1980	1980	1980	1980	0
313	20240327	134000	505869883	1980	1980	1980	1980	0
314	20240327	133900	505869883	1980	1980	1980	1980	0
315	20240327	133800	505869883	1980	1980	1980	1980	3
316	20240327	133700	505863943	1973	1973	1973	1973	0
317	20240327	133600	505863943	1973	1973	1973	1973	0
318	20240327	133500	505863943	1973	1975	1975	1973	492
319	20240327	133400	504893174	1975	1975	1975	1975	0
320	20240327	133300	504893174	1975	1975	1975	1975	0
321	20240327	133200	504893174	1975	1975	1975	1975	3300
322	20240327	133100	498375674	1976	1976	1976	1976	375
323	20240327	133000	497634674	1988	1987	1988	1987	39
324	20240327	132900	497557151	1988	1988	1988	1988	0
325	20240327	132800	497557151	1988	1988	1988	1988	0
326	20240327	132700	497557151	1988	1988	1988	1988	0
327	20240327	132600	497557151	1988	1988	1988	1988	70
328	20240327	132500	497417991	1988	1988	1988	1988	0
329	20240327	132400	497417991	1988	1987	1988	1987	685
330	20240327	132300	496056397	1987	1974	1987	1974	96
331	20240327	132200	495865762	1989	1989	1989	1989	0
332	20240327	132100	495865762	1989	1989	1989	1989	0
333	20240327	132000	495865762	1989	1989	1989	1989	0
334	20240327	131900	495865762	1989	1989	1989	1989	20
335	20240327	131800	495825982	1989	1989	1989	1989	0
336	20240327	131700	495825982	1989	1989	1989	1989	0
337	20240327	131600	495825982	1989	1989	1989	1989	0
338	20240327	131500	495825982	1989	1989	1989	1989	0
339	20240327	131400	495825982	1989	1989	1989	1989	0
340	20240327	131300	495825982	1989	1989	1989	1989	0
341	20240327	131200	495825982	1989	1989	1989	1989	0
342	20240327	131100	495825982	1989	1989	1989	1989	0
343	20240327	131000	495825982	1989	1989	1989	1989	0
344	20240327	130900	495825982	1989	1989	1989	1989	1000
345	20240327	130800	493836982	1989	1989	1989	1989	0
346	20240327	130700	493836982	1989	1989	1989	1989	1
347	20240327	130600	493834993	1989	1989	1989	1989	0
348	20240327	130500	493834993	1989	1989	1989	1989	0
349	20240327	130400	493834993	1989	1989	1989	1989	0
350	20240327	130300	493834993	1989	1989	1989	1989	0
351	20240327	130200	493834993	1989	1989	1989	1989	0
352	20240327	130100	493834993	1989	1989	1989	1989	0
353	20240327	130000	493834993	1989	1989	1989	1989	0
354	20240327	125900	493834993	1989	1989	1989	1989	3
355	20240327	125800	493829026	1990	1990	1990	1990	0
356	20240327	125700	493829026	1990	1990	1990	1990	0
357	20240327	125600	493829026	1990	1990	1990	1990	0
358	20240327	125500	493829026	1990	1990	1990	1990	0
359	20240327	125400	493829026	1990	1990	1990	1990	0
360	20240327	125300	493829026	1990	1990	1990	1990	4
361	20240327	125200	493821066	1990	1990	1990	1990	0
362	20240327	125100	493821066	1990	1990	1990	1990	0
363	20240327	125000	493821066	1990	1990	1990	1990	1
364	20240327	124900	493819076	1989	1989	1989	1989	1
365	20240327	124800	493817087	1973	1973	1973	1973	0
366	20240327	124700	493817087	1973	1973	1973	1973	0
367	20240327	124600	493817087	1973	1973	1973	1973	0
368	20240327	124500	493817087	1973	1973	1973	1973	0
369	20240327	124400	493817087	1973	1973	1973	1973	0
370	20240327	124300	493817087	1973	1973	1973	1973	0
371	20240327	124200	493817087	1973	1973	1973	1973	0
372	20240327	124100	493817087	1973	1973	1973	1973	0
373	20240327	124000	493817087	1973	1973	1973	1973	1
374	20240327	123900	493815114	1989	1989	1989	1989	4
375	20240327	123800	493807158	1971	1971	1971	1971	0
376	20240327	123700	493807158	1971	1971	1971	1971	0
377	20240327	123600	493807158	1971	1971	1971	1971	0
378	20240327	123500	493807158	1971	1971	1971	1971	0
379	20240327	123400	493807158	1971	1971	1971	1971	3
380	20240327	123300	493801245	1989	1989	1989	1989	0
381	20240327	123200	493801245	1989	1986	1989	1986	407
382	20240327	123100	492992322	1985	1980	1985	1980	600
383	20240327	123000	491802822	1976	1976	1976	1976	0
384	20240327	122900	491802822	1976	1975	1976	1975	666
385	20240327	122800	490487411	1975	1975	1975	1975	0
386	20240327	122700	490487411	1975	1975	1975	1975	0
387	20240327	122600	490487411	1975	1975	1975	1975	5
388	20240327	122500	490477536	1975	1975	1975	1975	0
389	20240327	122400	490477536	1975	1975	1975	1975	0
390	20240327	122300	490477536	1975	1975	1975	1975	0
391	20240327	122200	490477536	1975	1975	1975	1975	0
392	20240327	122100	490477536	1975	1975	1975	1975	6
393	20240327	122000	490465686	1970	1971	1971	1970	521
394	20240327	121900	489439291	1971	1971	1971	1971	0
395	20240327	121800	489439291	1971	1971	1971	1971	8
396	20240327	121700	489423523	1965	1965	1965	1965	0
397	20240327	121600	489423523	1965	1965	1965	1965	0
398	20240327	121500	489423523	1965	1965	1965	1965	0
399	20240327	121400	489423523	1965	1965	1965	1965	0
400	20240327	121300	489423523	1965	1965	1965	1965	0
401	20240327	121200	489423523	1965	1965	1965	1965	0
402	20240327	121100	489423523	1965	1965	1965	1965	0
403	20240327	121000	489423523	1965	1965	1965	1965	0
404	20240327	120900	489423523	1965	1967	1967	1965	313
405	20240327	120800	488808318	1977	1977	1977	1977	1
406	20240327	120700	488806341	1970	1970	1970	1970	3340
407	20240327	120600	482226541	1970	1971	1971	1970	1513
408	20240327	120500	479244797	1973	1977	1977	1973	4090
409	20240327	120400	471165050	1977	1977	1977	1977	0
410	20240327	120300	471165050	1977	1977	1977	1977	0
411	20240327	120200	471165050	1977	1977	1977	1977	0
412	20240327	120100	471165050	1977	1977	1977	1977	0
413	20240327	120000	471165050	1977	1980	1980	1977	400
414	20240327	115900	470373793	1980	1981	1981	1980	1519
415	20240327	115800	467366161	1990	1990	1990	1990	0
416	20240327	115700	467366161	1990	1990	1990	1990	0
417	20240327	115600	467366161	1990	1990	1990	1990	0
418	20240327	115500	467366161	1990	1990	1990	1990	0
419	20240327	115400	467366161	1990	1990	1990	1990	0
420	20240327	115300	467366161	1990	1990	1990	1990	0
421	20240327	115200	467366161	1990	1990	1990	1990	5
422	20240327	115100	467356211	1980	1980	1980	1980	0
423	20240327	115000	467356211	1980	1980	1980	1980	10
424	20240327	114900	467336411	1991	1991	1991	1991	0
425	20240327	114800	467336411	1991	1991	1991	1991	0
426	20240327	114700	467336411	1991	1991	1991	1991	3
427	20240327	114600	467330438	1992	1992	1992	1992	0
428	20240327	114500	467330438	1992	1992	1992	1992	0
429	20240327	114400	467330438	1992	1992	1992	1992	0
430	20240327	114300	467330438	1992	1992	1992	1992	0
431	20240327	114200	467330438	1992	1992	1992	1992	200
432	20240327	114100	466932038	1978	1978	1978	1978	0
433	20240327	114000	466932038	1978	1978	1978	1978	0
434	20240327	113900	466932038	1978	1978	1978	1978	0
435	20240327	113800	466932038	1978	1978	1978	1978	0
436	20240327	113700	466932038	1978	1978	1978	1978	0
437	20240327	113600	466932038	1978	1978	1978	1978	0
438	20240327	113500	466932038	1978	1978	1978	1978	0
439	20240327	113400	466932038	1978	1978	1978	1978	0
440	20240327	113300	466932038	1978	1978	1978	1978	0
441	20240327	113200	466932038	1978	1978	1978	1978	0
442	20240327	113100	466932038	1978	1978	1978	1978	0
443	20240327	113000	466932038	1978	1978	1978	1978	0
444	20240327	112900	466932038	1978	1978	1978	1978	0
445	20240327	112800	466932038	1978	1978	1978	1978	0
446	20240327	112700	466932038	1978	1978	1978	1978	100
447	20240327	112600	466734238	1987	1986	1987	1986	598
448	20240327	112500	465546367	1987	1987	1987	1987	15
449	20240327	112400	465516562	1987	1987	1987	1987	0
450	20240327	112300	465516562	1987	1987	1987	1987	0
451	20240327	112200	465516562	1987	1987	1987	1987	0
452	20240327	112100	465516562	1987	1987	1987	1987	189
453	20240327	112000	465141019	1987	1987	1987	1987	0
454	20240327	111900	465141019	1987	1987	1987	1987	0
455	20240327	111800	465141019	1987	1987	1987	1987	0
456	20240327	111700	465141019	1987	1987	1987	1987	11
457	20240327	111600	465119162	1985	1985	1985	1985	0
458	20240327	111500	465119162	1985	1985	1985	1985	0
459	20240327	111400	465119162	1985	1985	1985	1985	233
460	20240327	111300	464656657	1985	1985	1985	1985	7
461	20240327	111200	464642762	1985	1985	1985	1985	1
462	20240327	111100	464640777	1976	1976	1976	1976	899
463	20240327	111000	462864353	1977	1979	1979	1977	7123
464	20240327	110900	448773736	1980	1982	1982	1980	7965
465	20240327	110800	433001758	1982	1982	1982	1982	0
466	20240327	110700	433001758	1982	1982	1982	1982	0
467	20240327	110600	433001758	1982	1994	1994	1982	44
468	20240327	110500	432914500	1983	1983	1983	1983	0
469	20240327	110400	432914500	1983	1994	1994	1983	13
470	20240327	110300	432888589	1994	1994	1994	1994	950
471	20240327	110200	430994289	1994	1994	1994	1994	0
472	20240327	110100	430994289	1994	1994	1994	1994	1
473	20240327	110000	430992295	1984	1986	1986	1984	10082
474	20240327	105900	410987955	1985	1985	1985	1985	0
475	20240327	105800	410987955	1985	1985	1985	1985	0
476	20240327	105700	410987955	1985	1985	1985	1985	0
477	20240327	105600	410987955	1985	1985	1985	1985	0
478	20240327	105500	410987955	1985	1985	1985	1985	0
479	20240327	105400	410987955	1985	1985	1985	1985	500
480	20240327	105300	409995455	1985	1985	1985	1985	0
481	20240327	105200	409995455	1985	1985	1985	1985	0
482	20240327	105100	409995455	1985	1985	1985	1985	0
483	20240327	105000	409995455	1985	1985	1985	1985	318
484	20240327	104900	409364225	1985	1985	1985	1985	80
485	20240327	104800	409205425	1985	1986	1986	1985	1867
486	20240327	104700	405499248	1986	1986	1986	1986	0
487	20240327	104600	405499248	1986	1986	1986	1986	130
488	20240327	104500	405241068	1986	1987	1987	1986	2541
489	20240327	104400	400193439	1995	1995	1995	1995	3
490	20240327	104300	400187454	1995	1995	1995	1995	313
491	20240327	104200	399563019	1987	1987	1987	1987	0
492	20240327	104100	399563019	1987	1987	1987	1987	0
493	20240327	104000	399563019	1987	1987	1987	1987	7
494	20240327	103900	399549110	1993	1993	1993	1993	0
495	20240327	103800	399549110	1993	1993	1993	1993	357
496	20240327	103700	398837609	1993	1993	1993	1993	20
497	20240327	103600	398797749	1996	1996	1996	1996	0
498	20240327	103500	398797749	1996	1996	1996	1996	1
499	20240327	103400	398795753	1986	1986	1986	1986	6
500	20240327	103300	398783837	1996	1996	1996	1996	1
501	20240327	103200	398781841	1996	1996	1996	1996	0
502	20240327	103100	398781841	1996	1996	1996	1996	5000
503	20240327	103000	388801841	1995	1995	1995	1995	10001
504	20240327	102900	368849846	1994	1994	1994	1994	4
505	20240327	102800	368841870	1994	1994	1994	1994	14
506	20240327	102700	368813954	1996	1996	1996	1996	0
507	20240327	102600	368813954	1996	1996	1996	1996	0
508	20240327	102500	368813954	1996	1996	1996	1996	0
509	20240327	102400	368813954	1996	1996	1996	1996	0
510	20240327	102300	368813954	1996	1996	1996	1996	0
511	20240327	102200	368813954	1996	1996	1996	1996	0
512	20240327	102100	368813954	1996	1996	1996	1996	0
513	20240327	102000	368813954	1996	1997	1997	1996	280
514	20240327	101900	368254874	1997	1997	1997	1997	100
515	20240327	101800	368055174	1997	1997	1997	1997	0
516	20240327	101700	368055174	1997	1997	1997	1997	200
517	20240327	101600	367655774	1997	1997	1997	1997	0
518	20240327	101500	367655774	1997	1997	1997	1997	1
519	20240327	101400	367653777	1996	1990	1996	1990	568
520	20240327	101300	366521049	1979	1979	1979	1979	425
521	20240327	101200	365679974	1979	1979	1979	1979	0
522	20240327	101100	365679974	1979	1991	1991	1979	19864
523	20240327	101000	326185585	1991	1991	1991	1991	452
524	20240327	100900	325285653	1991	1998	1998	1991	12817
525	20240327	100800	299728835	2000	2000	2000	2000	0
526	20240327	100700	299728835	2000	2000	2000	2000	0
527	20240327	100600	299728835	2000	2000	2000	2000	0
528	20240327	100500	299728835	2000	2000	2000	2000	10
529	20240327	100400	299708835	2000	2000	2000	2000	0
530	20240327	100300	299708835	2000	2000	2000	2000	10
531	20240327	100200	299688835	2000	2000	2000	2000	0
532	20240327	100100	299688835	2000	2000	2000	2000	0
533	20240327	100000	299688835	2000	2000	2000	2000	26
534	20240327	095900	299636835	1999	1999	1999	1999	0
535	20240327	095800	299636835	1999	1999	1999	1999	1
536	20240327	095700	299634836	2000	2000	2000	2000	1
537	20240327	095600	299632836	2000	1998	2000	1998	5001
538	20240327	095500	289630838	2000	2000	2000	2000	5000
539	20240327	095400	279630838	2005	2005	2005	2005	11
540	20240327	095300	279608783	1997	1997	1997	1997	12774
541	20240327	095200	254099105	1996	1996	1996	1996	77
542	20240327	095100	253945413	1996	1996	1996	1996	0
543	20240327	095000	253945413	1996	1997	1997	1996	1000
544	20240327	094900	251948913	2005	2005	2005	2005	0
545	20240327	094800	251948913	2005	2005	2005	2005	10
546	20240327	094700	251928863	1996	1996	1996	1996	0
547	20240327	094600	251928863	1996	2000	2000	1996	288
548	20240327	094500	251354011	1997	2000	2000	1997	12733
549	20240327	094400	225921633	2000	2005	2005	2000	763
550	20240327	094300	224394473	2005	2005	2005	2005	214
551	20240327	094200	223965403	2010	2010	2010	2010	655
552	20240327	094100	222648853	2020	2010	2020	2010	100
553	20240327	094000	222447553	2020	2020	2020	2020	0
554	20240327	093900	222447553	2020	2020	2020	2020	1
555	20240327	093800	222445533	2020	2020	2020	2020	0
556	20240327	093700	222445533	2020	2020	2020	2020	2
557	20240327	093600	222441493	2005	2005	2005	2005	0
558	20240327	093500	222441493	2005	2005	2005	2005	2
559	20240327	093400	222437483	2005	2005	2005	2005	594
560	20240327	093300	221246513	2005	2005	2005	2005	0
561	20240327	093200	221246513	2005	2005	2005	2005	1468
562	20240327	093100	218303173	2020	2020	2020	2020	100
563	20240327	093000	218101173	2025	2020	2030	2020	11200
564	20240327	092900	195396273	2025	1993	2025	1993	3393
565	20240327	092800	188538473	1993	1992	2010	1992	6257
566	20240327	092700	175963957	1992	1993	1993	1992	2
567	20240327	092600	175959972	2005	2005	2005	2005	600
568	20240327	092500	174756972	2010	2010	2010	2010	0
569	20240327	092400	174756972	2010	2010	2010	2010	0
570	20240327	092300	174756972	2010	2010	2010	2010	0
571	20240327	092200	174756972	2010	2010	2010	2010	0
572	20240327	092100	174756972	2010	2010	2010	2010	50
573	20240327	092000	174656472	2010	2010	2010	2010	5
574	20240327	091900	174646422	2010	2010	2010	2010	0
575	20240327	091800	174646422	2010	2010	2010	2010	0
576	20240327	091700	174646422	2010	2005	2010	2005	2975
577	20240327	091600	168666687	2010	1998	2010	1998	500
578	20240327	091500	167664383	1991	1991	1991	1991	5
579	20240327	091400	167654428	1990	1991	1991	1990	594
580	20240327	091300	166472068	1990	1990	1990	1990	200
581	20240327	091200	166074068	1990	1990	1990	1990	374
582	20240327	091100	165329808	1990	1990	1990	1990	300
583	20240327	091000	164732808	1990	1990	1990	1990	1613
584	20240327	090900	161522938	1990	1990	1990	1990	525
585	20240327	090800	160478188	1990	1990	1990	1990	0
586	20240327	090700	160478188	1990	1990	1990	1990	3036
587	20240327	090600	154436548	1987	2015	2015	1987	2142
588	20240327	090500	150123823	2015	2015	2015	2015	10271
589	20240327	090400	129427758	2015	2010	2020	1980	9497
590	20240327	090300	110460340	2010	2000	2010	2000	1258
591	20240327	090200	107936900	1990	1989	2000	1989	461
592	20240327	090100	107018782	1981	2030	2030	1981	9991
593	20240327	090000	86997093	2010	1971	2055	1971	43291