KissMeData/013520/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	185800	308238436	1940	1940	1940	1940	4642
3	20240307	185700	308238436	1940	1940	1940	1940	0
4	20240307	185600	308238436	1940	1940	1940	1940	0
5	20240307	185500	308238436	1940	1940	1940	1940	0
6	20240307	185400	308238436	1940	1940	1940	1940	0
7	20240307	185300	308238436	1940	1940	1940	1940	0
8	20240307	185200	308238436	1940	1940	1940	1940	0
9	20240307	185100	308238436	1940	1940	1940	1940	0
10	20240307	185000	308238436	1940	1940	1940	1940	0
11	20240307	184900	308238436	1940	1940	1940	1940	0
12	20240307	184800	308238436	1940	1940	1940	1940	0
13	20240307	184700	308238436	1940	1940	1940	1940	0
14	20240307	184600	308238436	1940	1940	1940	1940	0
15	20240307	184500	308238436	1940	1940	1940	1940	0
16	20240307	184400	308238436	1940	1940	1940	1940	0
17	20240307	184300	308238436	1940	1940	1940	1940	0
18	20240307	184200	308238436	1940	1940	1940	1940	0
19	20240307	184100	308238436	1940	1940	1940	1940	0
20	20240307	184000	308238436	1940	1940	1940	1940	0
21	20240307	183900	308238436	1940	1940	1940	1940	0
22	20240307	183800	308238436	1940	1940	1940	1940	0
23	20240307	183700	308238436	1940	1940	1940	1940	0
24	20240307	183600	308238436	1940	1940	1940	1940	0
25	20240307	183500	308238436	1940	1940	1940	1940	0
26	20240307	183400	308238436	1940	1940	1940	1940	0
27	20240307	183300	308238436	1940	1940	1940	1940	0
28	20240307	183200	308238436	1940	1940	1940	1940	0
29	20240307	183100	308238436	1940	1940	1940	1940	0
30	20240307	183000	308238436	1940	1940	1940	1940	0
31	20240307	182900	308238436	1940	1940	1940	1940	0
32	20240307	182800	308238436	1940	1940	1940	1940	4642
33	20240307	182700	308238436	1940	1940	1940	1940	0
34	20240307	182600	308238436	1940	1940	1940	1940	0
35	20240307	182500	308238436	1940	1940	1940	1940	0
36	20240307	182400	308238436	1940	1940	1940	1940	0
37	20240307	182300	308238436	1940	1940	1940	1940	0
38	20240307	182200	308238436	1940	1940	1940	1940	0
39	20240307	182100	308238436	1940	1940	1940	1940	0
40	20240307	182000	308238436	1940	1940	1940	1940	0
41	20240307	181900	308238436	1940	1940	1940	1940	0
42	20240307	181800	308238436	1940	1940	1940	1940	0
43	20240307	181700	308238436	1940	1940	1940	1940	0
44	20240307	181600	308238436	1940	1940	1940	1940	0
45	20240307	181500	308238436	1940	1940	1940	1940	0
46	20240307	181400	308238436	1940	1940	1940	1940	0
47	20240307	181300	308238436	1940	1940	1940	1940	0
48	20240307	181200	308238436	1940	1940	1940	1940	0
49	20240307	181100	308238436	1940	1940	1940	1940	0
50	20240307	181000	308238436	1940	1940	1940	1940	0
51	20240307	180900	308238436	1940	1940	1940	1940	0
52	20240307	180800	308238436	1940	1940	1940	1940	0
53	20240307	180700	308238436	1940	1940	1940	1940	0
54	20240307	180600	308238436	1940	1940	1940	1940	0
55	20240307	180500	308238436	1940	1940	1940	1940	0
56	20240307	180400	308238436	1940	1940	1940	1940	0
57	20240307	180300	308238436	1940	1940	1940	1940	0
58	20240307	180200	308238436	1940	1940	1940	1940	0
59	20240307	180100	308238436	1940	1940	1940	1940	0
60	20240307	180000	308238436	1940	1940	1940	1940	0
61	20240307	175900	308238436	1940	1940	1940	1940	0
62	20240307	175800	308238436	1940	1940	1940	1940	4642
63	20240307	175700	308238436	1940	1940	1940	1940	0
64	20240307	175600	308238436	1940	1940	1940	1940	0
65	20240307	175500	308238436	1940	1940	1940	1940	0
66	20240307	175400	308238436	1940	1940	1940	1940	0
67	20240307	175300	308238436	1940	1940	1940	1940	0
68	20240307	175200	308238436	1940	1940	1940	1940	0
69	20240307	175100	308238436	1940	1940	1940	1940	0
70	20240307	175000	308238436	1940	1940	1940	1940	0
71	20240307	174900	308238436	1940	1940	1940	1940	0
72	20240307	174800	308238436	1940	1940	1940	1940	0
73	20240307	174700	308238436	1940	1940	1940	1940	0
74	20240307	174600	308238436	1940	1940	1940	1940	0
75	20240307	174500	308238436	1940	1940	1940	1940	0
76	20240307	174400	308238436	1940	1940	1940	1940	0
77	20240307	174300	308238436	1940	1940	1940	1940	0
78	20240307	174200	308238436	1940	1940	1940	1940	0
79	20240307	174100	308238436	1940	1940	1940	1940	0
80	20240307	174000	308238436	1940	1940	1940	1940	0
81	20240307	173900	308238436	1940	1940	1940	1940	0
82	20240307	173800	308238436	1940	1940	1940	1940	0
83	20240307	173700	308238436	1940	1940	1940	1940	0
84	20240307	173600	308238436	1940	1940	1940	1940	0
85	20240307	173500	308238436	1940	1940	1940	1940	0
86	20240307	173400	308238436	1940	1940	1940	1940	0
87	20240307	173300	308238436	1940	1940	1940	1940	0
88	20240307	173200	308238436	1940	1940	1940	1940	0
89	20240307	173100	308238436	1940	1940	1940	1940	0
90	20240307	173000	308238436	1940	1940	1940	1940	0
91	20240307	172900	308238436	1940	1940	1940	1940	0
92	20240307	172800	308238436	1940	1940	1940	1940	4642
93	20240307	172700	308238436	1940	1940	1940	1940	0
94	20240307	172600	308238436	1940	1940	1940	1940	0
95	20240307	172500	308238436	1940	1940	1940	1940	0
96	20240307	172400	308238436	1940	1940	1940	1940	0
97	20240307	172300	308238436	1940	1940	1940	1940	0
98	20240307	172200	308238436	1940	1940	1940	1940	0
99	20240307	172100	308238436	1940	1940	1940	1940	0
100	20240307	172000	308238436	1940	1940	1940	1940	0
101	20240307	171900	308238436	1940	1940	1940	1940	0
102	20240307	171800	308238436	1940	1940	1940	1940	0
103	20240307	171700	308238436	1940	1940	1940	1940	0
104	20240307	171600	308238436	1940	1940	1940	1940	0
105	20240307	171500	308238436	1940	1940	1940	1940	0
106	20240307	171400	308238436	1940	1940	1940	1940	0
107	20240307	171300	308238436	1940	1940	1940	1940	0
108	20240307	171200	308238436	1940	1940	1940	1940	0
109	20240307	171100	308238436	1940	1940	1940	1940	0
110	20240307	171000	308238436	1940	1940	1940	1940	0
111	20240307	170900	308238436	1940	1940	1940	1940	0
112	20240307	170800	308238436	1940	1940	1940	1940	0
113	20240307	170700	308238436	1940	1940	1940	1940	0
114	20240307	170600	308238436	1940	1940	1940	1940	0
115	20240307	170500	308238436	1940	1940	1940	1940	0
116	20240307	170400	308238436	1940	1940	1940	1940	0
117	20240307	170300	308238436	1940	1940	1940	1940	0
118	20240307	170200	308238436	1940	1940	1940	1940	0
119	20240307	170100	308238436	1940	1940	1940	1940	0
120	20240307	170000	308238436	1940	1940	1940	1940	0
121	20240307	165900	308238436	1940	1940	1940	1940	0
122	20240307	165800	308238436	1940	1940	1940	1940	4642
123	20240307	165700	308238436	1940	1940	1940	1940	0
124	20240307	165600	308238436	1940	1940	1940	1940	0
125	20240307	165500	308238436	1940	1940	1940	1940	0
126	20240307	165400	308238436	1940	1940	1940	1940	0
127	20240307	165300	308238436	1940	1940	1940	1940	0
128	20240307	165200	308238436	1940	1940	1940	1940	0
129	20240307	165100	308238436	1940	1940	1940	1940	0
130	20240307	165000	308238436	1940	1940	1940	1940	0
131	20240307	164900	308238436	1940	1940	1940	1940	0
132	20240307	164800	308238436	1940	1940	1940	1940	0
133	20240307	164700	308238436	1940	1940	1940	1940	0
134	20240307	164600	308238436	1940	1940	1940	1940	0
135	20240307	164500	308238436	1940	1940	1940	1940	0
136	20240307	164400	308238436	1940	1940	1940	1940	0
137	20240307	164300	308238436	1940	1940	1940	1940	0
138	20240307	164200	308238436	1940	1940	1940	1940	0
139	20240307	164100	308238436	1940	1940	1940	1940	0
140	20240307	164000	308238436	1940	1940	1940	1940	0
141	20240307	163900	308238436	1940	1940	1940	1940	0
142	20240307	163800	308238436	1940	1940	1940	1940	0
143	20240307	163700	308238436	1940	1940	1940	1940	0
144	20240307	163600	308238436	1940	1940	1940	1940	0
145	20240307	163500	308238436	1940	1940	1940	1940	0
146	20240307	163400	308238436	1940	1940	1940	1940	0
147	20240307	163300	308238436	1940	1940	1940	1940	0
148	20240307	163200	308238436	1940	1940	1940	1940	0
149	20240307	163100	308238436	1940	1940	1940	1940	0
150	20240307	163000	308238436	1940	1940	1940	1940	0
151	20240307	162900	308238436	1940	1940	1940	1940	0
152	20240307	162800	308238436	1940	1940	1940	1940	4642
153	20240307	162700	308238436	1940	1940	1940	1940	0
154	20240307	162600	308238436	1940	1940	1940	1940	0
155	20240307	162500	308238436	1940	1940	1940	1940	0
156	20240307	162400	308238436	1940	1940	1940	1940	0
157	20240307	162300	308238436	1940	1940	1940	1940	0
158	20240307	162200	308238436	1940	1940	1940	1940	0
159	20240307	162100	308238436	1940	1940	1940	1940	0
160	20240307	162000	308238436	1940	1940	1940	1940	0
161	20240307	161900	308238436	1940	1940	1940	1940	0
162	20240307	161800	308238436	1940	1940	1940	1940	0
163	20240307	161700	308238436	1940	1940	1940	1940	0
164	20240307	161600	308238436	1940	1940	1940	1940	0
165	20240307	161500	308238436	1940	1940	1940	1940	0
166	20240307	161400	308238436	1940	1940	1940	1940	0
167	20240307	161300	308238436	1940	1940	1940	1940	0
168	20240307	161200	308238436	1940	1940	1940	1940	0
169	20240307	161100	308238436	1940	1940	1940	1940	0
170	20240307	161000	308238436	1940	1940	1940	1940	0
171	20240307	160900	308238436	1940	1940	1940	1940	0
172	20240307	160800	308238436	1940	1940	1940	1940	0
173	20240307	160700	308238436	1940	1940	1940	1940	0
174	20240307	160600	308238436	1940	1940	1940	1940	0
175	20240307	160500	308238436	1940	1940	1940	1940	0
176	20240307	160400	308238436	1940	1940	1940	1940	0
177	20240307	160300	308238436	1940	1940	1940	1940	0
178	20240307	160200	308238436	1940	1940	1940	1940	0
179	20240307	160100	308238436	1940	1940	1940	1940	0
180	20240307	160000	308238436	1940	1940	1940	1940	0
181	20240307	155900	308238436	1940	1940	1940	1940	0
182	20240307	155800	308238436	1940	1940	1940	1940	4642
183	20240307	155700	308238436	1940	1940	1940	1940	0
184	20240307	155600	308238436	1940	1940	1940	1940	0
185	20240307	155500	308238436	1940	1940	1940	1940	0
186	20240307	155400	308238436	1940	1940	1940	1940	0
187	20240307	155300	308238436	1940	1940	1940	1940	0
188	20240307	155200	308238436	1940	1940	1940	1940	0
189	20240307	155100	308238436	1940	1940	1940	1940	0
190	20240307	155000	308238436	1940	1940	1940	1940	0
191	20240307	154900	308238436	1940	1940	1940	1940	0
192	20240307	154800	308238436	1940	1940	1940	1940	0
193	20240307	154700	308238436	1940	1940	1940	1940	0
194	20240307	154600	308238436	1940	1940	1940	1940	0
195	20240307	154500	308238436	1940	1940	1940	1940	0
196	20240307	154400	308238436	1940	1940	1940	1940	0
197	20240307	154300	308238436	1940	1940	1940	1940	0
198	20240307	154200	308238436	1940	1940	1940	1940	0
199	20240307	154100	308238436	1940	1940	1940	1940	0
200	20240307	154000	308238436	1940	1940	1940	1940	0
201	20240307	153900	308238436	1940	1940	1940	1940	0
202	20240307	153800	308238436	1940	1940	1940	1940	0
203	20240307	153700	308238436	1940	1940	1940	1940	0
204	20240307	153600	308238436	1940	1940	1940	1940	0
205	20240307	153500	308238436	1940	1940	1940	1940	0
206	20240307	153400	308238436	1940	1940	1940	1940	0
207	20240307	153300	308238436	1940	1940	1940	1940	0
208	20240307	153200	308238436	1940	1940	1940	1940	0
209	20240307	153100	308238436	1940	1940	1940	1940	0
210	20240307	153000	308238436	1940	1940	1940	1940	4642
211	20240307	152900	299232956	1948	1948	1948	1948	0
212	20240307	152800	299232956	1948	1948	1948	1948	0
213	20240307	152700	299232956	1948	1948	1948	1948	0
214	20240307	152600	299232956	1948	1948	1948	1948	0
215	20240307	152500	299232956	1948	1948	1948	1948	0
216	20240307	152400	299232956	1948	1948	1948	1948	0
217	20240307	152300	299232956	1948	1948	1948	1948	0
218	20240307	152200	299232956	1948	1948	1948	1948	0
219	20240307	152100	299232956	1948	1948	1948	1948	0
220	20240307	152000	299232956	1948	1948	1948	1948	0
221	20240307	151900	299232956	1948	1948	1953	1948	253
222	20240307	151800	298740007	1948	1948	1948	1948	13
223	20240307	151700	298714683	1948	1948	1948	1948	165
224	20240307	151600	298393263	1954	1948	1956	1948	48
225	20240307	151500	298299631	1948	1956	1956	1948	91
226	20240307	151400	298122251	1956	1949	1956	1948	80
227	20240307	151300	297966249	1956	1956	1956	1948	57
228	20240307	151200	297854773	1947	1947	1947	1947	68
229	20240307	151100	297722377	1956	1945	1956	1944	582
230	20240307	151000	296589355	1944	1952	1952	1944	2433
231	20240307	150900	291857215	1957	1957	1957	1957	4
232	20240307	150800	291849387	1950	1954	1956	1950	705
233	20240307	150700	290473475	1955	1956	1956	1955	4
234	20240307	150600	290465652	1945	1946	1947	1945	625
235	20240307	150500	289249913	1946	1946	1947	1946	22
236	20240307	150400	289207099	1946	1950	1951	1946	80
237	20240307	150300	289051192	1950	1953	1953	1950	27
238	20240307	150200	288998472	1959	1959	1959	1959	12
239	20240307	150100	288974964	1959	1959	1959	1959	0
240	20240307	150000	288974964	1959	1959	1959	1959	12
241	20240307	145900	288951456	1948	1959	1959	1948	207
242	20240307	145800	288547043	1960	1955	1960	1955	934
243	20240307	145700	286717278	1955	1953	1955	1953	633
244	20240307	145600	285480698	1952	1944	1952	1944	1138
245	20240307	145500	283260531	1944	1944	1944	1944	10
246	20240307	145400	283241091	1944	1944	1944	1944	4
247	20240307	145300	283233315	1944	1944	1944	1940	127
248	20240307	145200	282986815	1944	1944	1944	1944	64
249	20240307	145100	282862399	1939	1939	1939	1939	0
250	20240307	145000	282862399	1939	1944	1944	1939	63
251	20240307	144900	282740077	1938	1938	1938	1938	2
252	20240307	144800	282736201	1939	1939	1944	1938	50
253	20240307	144700	282639246	1939	1938	1944	1938	92
254	20240307	144600	282460723	1938	1936	1944	1936	38
255	20240307	144500	282386903	1936	1935	1944	1935	27
256	20240307	144400	282334626	1935	1935	1935	1935	24
257	20240307	144300	282288186	1935	1934	1935	1934	25
258	20240307	144200	282239832	1934	1935	1935	1933	1526
259	20240307	144100	279288451	1935	1934	1935	1934	25
260	20240307	144000	279240086	1934	1937	1937	1934	1636
261	20240307	143900	276074501	1944	1937	1944	1936	21
262	20240307	143800	276033820	1937	1937	1944	1937	26
263	20240307	143700	275983421	1936	1936	1944	1936	39
264	20240307	143600	275907731	1944	1938	1944	1936	1961
265	20240307	143500	272107341	1937	1937	1937	1936	40
266	20240307	143400	272029868	1938	1936	1938	1936	58
267	20240307	143300	271917544	1936	1941	1941	1936	639
268	20240307	143200	270679770	1939	1937	1944	1937	24
269	20240307	143100	270633252	1937	1937	1937	1937	225
270	20240307	143000	270197427	1938	1938	1944	1937	125
271	20240307	142900	269955180	1938	1937	1944	1937	875
272	20240307	142800	268256803	1937	1940	1940	1937	174
273	20240307	142700	267919533	1940	1942	1947	1940	977
274	20240307	142600	266023635	1942	1943	1943	1942	944
275	20240307	142500	264190373	1948	1949	1949	1948	4
276	20240307	142400	264182579	1942	1942	1942	1942	0
277	20240307	142300	264182579	1942	1942	1942	1942	92
278	20240307	142200	264003915	1942	1942	1942	1942	0
279	20240307	142100	264003915	1942	1950	1950	1942	202
280	20240307	142000	263611615	1942	1942	1942	1942	6
281	20240307	141900	263599963	1942	1942	1942	1942	26
282	20240307	141800	263549471	1942	1942	1952	1942	56
283	20240307	141700	263440419	1942	1942	1954	1942	324
284	20240307	141600	262810521	1942	1942	1942	1942	18
285	20240307	141500	262775565	1942	1943	1943	1942	1007
286	20240307	141400	260818981	1943	1944	1944	1943	29
287	20240307	141300	260762613	1944	1946	1946	1944	27
288	20240307	141200	260710114	1946	1949	1949	1946	175
289	20240307	141100	260369058	1949	1948	1949	1948	20
290	20240307	141000	260330082	1960	1960	1960	1960	0
291	20240307	140900	260330082	1960	1960	1960	1960	0
292	20240307	140800	260330082	1960	1960	1960	1960	0
293	20240307	140700	260330082	1960	1960	1960	1960	0
294	20240307	140600	260330082	1960	1960	1960	1960	0
295	20240307	140500	260330082	1960	1960	1960	1960	0
296	20240307	140400	260330082	1960	1960	1960	1960	0
297	20240307	140300	260330082	1960	1960	1960	1960	0
298	20240307	140200	260330082	1960	1960	1960	1960	2
299	20240307	140100	260326162	1947	1960	1960	1947	520
300	20240307	140000	259311887	1960	1960	1960	1960	0
301	20240307	135900	259311887	1960	1960	1960	1960	10
302	20240307	135800	259292287	1960	1960	1960	1960	0
303	20240307	135700	259292287	1960	1960	1960	1960	0
304	20240307	135600	259292287	1960	1960	1960	1960	0
305	20240307	135500	259292287	1960	1960	1960	1960	0
306	20240307	135400	259292287	1960	1960	1960	1960	20
307	20240307	135300	259253087	1960	1960	1960	1960	0
308	20240307	135200	259253087	1960	1960	1960	1960	10
309	20240307	135100	259233487	1960	1960	1960	1960	0
310	20240307	135000	259233487	1960	1960	1960	1960	1002
311	20240307	134900	257269567	1960	1960	1960	1959	140
312	20240307	134800	256995275	1960	1960	1960	1960	2
313	20240307	134700	256991355	1960	1960	1960	1960	0
314	20240307	134600	256991355	1960	1950	1960	1950	252
315	20240307	134500	256499935	1950	1950	1950	1950	0
316	20240307	134400	256499935	1950	1950	1950	1950	250
317	20240307	134300	256012435	1960	1960	1960	1960	3
318	20240307	134200	256006555	1950	1960	1960	1950	1010
319	20240307	134100	254036272	1960	1960	1960	1960	0
320	20240307	134000	254036272	1960	1960	1960	1960	1
321	20240307	133900	254034312	1955	1955	1955	1955	99
322	20240307	133800	253840767	1960	1960	1960	1960	10
323	20240307	133700	253821167	1960	1960	1960	1960	0
324	20240307	133600	253821167	1960	1960	1960	1955	192
325	20240307	133500	253445787	1960	1960	1960	1960	10
326	20240307	133400	253426187	1960	1960	1960	1960	0
327	20240307	133300	253426187	1960	1960	1960	1960	2
328	20240307	133200	253422267	1960	1960	1960	1960	15
329	20240307	133100	253392867	1960	1960	1960	1960	2
330	20240307	133000	253388947	1960	1960	1960	1960	1
331	20240307	132900	253386987	1960	1960	1960	1960	10
332	20240307	132800	253367387	1960	1960	1960	1960	0
333	20240307	132700	253367387	1960	1960	1960	1960	0
334	20240307	132600	253367387	1960	1960	1960	1960	0
335	20240307	132500	253367387	1960	1960	1960	1960	2
336	20240307	132400	253363467	1947	1947	1947	1947	0
337	20240307	132300	253363467	1947	1947	1947	1947	0
338	20240307	132200	253363467	1947	1960	1962	1947	33
339	20240307	132100	253298809	1961	1947	1961	1947	580
340	20240307	132000	252169356	1947	1947	1947	1947	23
341	20240307	131900	252124575	1947	1950	1950	1947	13
342	20240307	131800	252099243	1950	1953	1953	1950	218
343	20240307	131700	251673552	1960	1953	1960	1953	24
344	20240307	131600	251626666	1953	1953	1962	1953	23
345	20240307	131500	251581729	1953	1954	1954	1953	31
346	20240307	131400	251521162	1962	1955	1962	1955	147
347	20240307	131300	251233770	1964	1964	1964	1964	76
348	20240307	131200	251084506	1964	1964	1964	1964	11
349	20240307	131100	251062902	1953	1962	1962	1953	21
350	20240307	131000	251021729	1964	1955	1964	1954	69
351	20240307	130900	250886855	1966	1966	1966	1966	10
352	20240307	130800	250867195	1966	1966	1966	1966	15
353	20240307	130700	250837705	1955	1955	1955	1955	46
354	20240307	130600	250747775	1955	1970	1970	1955	16
355	20240307	130500	250716270	1970	1970	1970	1970	1
356	20240307	130400	250714300	1970	1955	1970	1955	8
357	20240307	130300	250698588	1972	1972	1972	1972	0
358	20240307	130200	250698588	1972	1963	1972	1953	4310
359	20240307	130100	242238687	1963	1950	1963	1950	1760
360	20240307	130000	238791879	1950	1943	1950	1943	15
361	20240307	125900	238762664	1943	1943	1943	1943	0
362	20240307	125800	238762664	1943	1943	1943	1943	2
363	20240307	125700	238758778	1942	1942	1942	1942	0
364	20240307	125600	238758778	1942	1942	1942	1942	2
365	20240307	125500	238754894	1950	1950	1950	1950	50
366	20240307	125400	238657394	1940	1940	1940	1940	2
367	20240307	125300	238653514	1950	1949	1950	1949	20
368	20240307	125200	238614532	1949	1941	1949	1941	438
369	20240307	125100	237764358	1941	1949	1949	1941	6
370	20240307	125000	237752672	1949	1949	1949	1949	20
371	20240307	124900	237713692	1950	1950	1950	1950	0
372	20240307	124800	237713692	1950	1950	1950	1950	0
373	20240307	124700	237713692	1950	1950	1950	1950	100
374	20240307	124600	237518692	1950	1937	1950	1937	661
375	20240307	124500	236237334	1934	1954	1954	1933	6035
376	20240307	124400	224540205	1962	1954	1962	1954	23
377	20240307	124300	224495103	1963	1963	1963	1963	0
378	20240307	124200	224495103	1963	1963	1963	1963	0
379	20240307	124100	224495103	1963	1963	1963	1963	0
380	20240307	124000	224495103	1963	1963	1963	1954	4
381	20240307	123900	224487260	1963	1963	1963	1956	99
382	20240307	123800	224293581	1956	1956	1956	1956	2
383	20240307	123700	224289669	1956	1956	1956	1956	0
384	20240307	123600	224289669	1956	1955	1956	1955	321
385	20240307	123500	223661794	1963	1963	1963	1963	0
386	20240307	123400	223661794	1963	1961	1963	1955	103
387	20240307	123300	223459817	1961	1961	1961	1961	0
388	20240307	123200	223459817	1961	1960	1961	1960	13
389	20240307	123100	223434326	1955	1960	1960	1955	2
390	20240307	123000	223430411	1951	1951	1951	1951	5
391	20240307	122900	223420656	1960	1960	1960	1960	0
392	20240307	122800	223420656	1960	1959	1960	1959	25
393	20240307	122700	223371660	1951	1951	1951	1951	0
394	20240307	122600	223371660	1951	1951	1951	1951	4
395	20240307	122500	223363856	1959	1959	1959	1959	0
396	20240307	122400	223363856	1959	1951	1959	1951	5
397	20240307	122300	223354093	1949	1949	1949	1949	0
398	20240307	122200	223354093	1949	1949	1949	1949	0
399	20240307	122100	223354093	1949	1949	1949	1949	1
400	20240307	122000	223352144	1948	1946	1948	1946	4
401	20240307	121900	223344354	1946	1946	1946	1946	1
402	20240307	121800	223342408	1960	1960	1960	1960	0
403	20240307	121700	223342408	1960	1960	1960	1960	1001
404	20240307	121600	221380448	1960	1943	1960	1943	11
405	20240307	121500	221359012	1954	1953	1954	1953	600
406	20240307	121400	220186710	1953	1941	1953	1941	411
407	20240307	121300	219384412	1948	1948	1948	1948	0
408	20240307	121200	219384412	1948	1943	1948	1943	697
409	20240307	121100	218030126	1940	1941	1943	1940	3158
410	20240307	121000	211900493	1941	1941	1941	1941	7
411	20240307	120900	211886906	1942	1942	1943	1942	72
412	20240307	120800	211747070	1942	1943	1943	1942	206
413	20240307	120700	211346871	1944	1943	1945	1943	235
414	20240307	120600	210889883	1943	1943	1943	1943	2
415	20240307	120500	210885997	1948	1948	1948	1948	10
416	20240307	120400	210866517	1942	1944	1944	1942	5
417	20240307	120300	210856805	1948	1947	1948	1947	110
418	20240307	120200	210642625	1947	1947	1947	1947	2
419	20240307	120100	210638731	1949	1949	1949	1940	1070
420	20240307	120000	208562502	1948	1941	1949	1941	158
421	20240307	115900	208255809	1945	1950	1950	1945	28
422	20240307	115800	208201339	1945	1945	1945	1945	2
423	20240307	115700	208197449	1940	1940	1940	1940	300
424	20240307	115600	207615449	1940	1940	1941	1940	1405
425	20240307	115500	204889748	1940	1940	1940	1940	0
426	20240307	115400	204889748	1940	1953	1953	1940	1066
427	20240307	115300	202820683	1943	1943	1944	1943	1189
428	20240307	115200	200510373	1943	1937	1943	1937	3701
429	20240307	115100	193341530	1937	1937	1937	1937	1
430	20240307	115000	193339593	1943	1943	1943	1943	0
431	20240307	114900	193339593	1943	1937	1943	1937	16
432	20240307	114800	193308529	1937	1937	1937	1937	0
433	20240307	114700	193308529	1937	1937	1940	1937	1118
434	20240307	114600	191140107	1937	1937	1937	1935	452
435	20240307	114500	190264625	1937	1941	1943	1937	3258
436	20240307	114400	183944125	1941	1942	1942	1941	904
437	20240307	114300	182189411	1943	1947	1947	1943	2019
438	20240307	114200	178264768	1947	1946	1947	1946	55
439	20240307	114100	178157734	1946	1947	1947	1946	383
440	20240307	114000	177412413	1947	1948	1948	1947	731
441	20240307	113900	175989153	1955	1955	1955	1948	35
442	20240307	113800	175920950	1949	1948	1955	1948	134
443	20240307	113700	175659908	1955	1948	1956	1948	28
444	20240307	113600	175605258	1950	1949	1955	1949	14
445	20240307	113500	175577959	1947	1947	1950	1947	1328
446	20240307	113400	172990640	1947	1948	1948	1947	203
447	20240307	113300	172595321	1948	1948	1948	1948	0
448	20240307	113200	172595321	1948	1951	1951	1948	1000
449	20240307	113100	170647104	1960	1960	1960	1960	0
450	20240307	113000	170647104	1960	1952	1960	1949	2624
451	20240307	112900	165529222	1950	1950	1950	1950	3
452	20240307	112800	165523372	1950	1950	1950	1950	0
453	20240307	112700	165523372	1950	1952	1952	1950	1800
454	20240307	112600	162012972	1960	1953	1960	1952	12
455	20240307	112500	161989467	1950	1950	1950	1950	0
456	20240307	112400	161989467	1950	1959	1960	1950	2573
457	20240307	112300	156968428	1959	1959	1959	1959	70
458	20240307	112200	156831298	1959	1959	1959	1959	9
459	20240307	112100	156813667	1959	1960	1960	1959	2
460	20240307	112000	156809748	1951	1951	1951	1951	4
461	20240307	111900	156801944	1960	1960	1960	1960	100
462	20240307	111800	156605944	1960	1951	1960	1951	11
463	20240307	111700	156584429	1950	1950	1950	1950	0
464	20240307	111600	156584429	1950	1951	1951	1950	3
465	20240307	111500	156578578	1962	1962	1962	1962	1
466	20240307	111400	156576616	1950	1954	1954	1950	3002
467	20240307	111300	150715714	1961	1961	1961	1961	2497
468	20240307	111200	145819097	1960	1955	1960	1955	3199
469	20240307	111100	139549547	1952	1955	1955	1952	5
470	20240307	111000	139539775	1952	1951	1952	1951	4
471	20240307	110900	139531968	1951	1951	1951	1951	0
472	20240307	110800	139531968	1951	1950	1951	1950	1471
473	20240307	110700	136663486	1950	1950	1950	1950	1
474	20240307	110600	136661536	1950	1950	1954	1950	13
475	20240307	110500	136636146	1950	1951	1951	1950	515
476	20240307	110400	135631876	1951	1951	1951	1951	16
477	20240307	110300	135600660	1951	1952	1952	1950	513
478	20240307	110200	134600284	1950	1952	1952	1950	1010
479	20240307	110100	132629397	1952	1955	1955	1952	207
480	20240307	110000	132224738	1955	1955	1955	1955	4
481	20240307	105900	132216918	1950	1950	1950	1950	5
482	20240307	105800	132207168	1950	1950	1958	1950	3000
483	20240307	105700	126357109	1963	1958	1963	1950	5216
484	20240307	105600	116171170	1964	1964	1964	1959	38
485	20240307	105500	116096573	1961	1961	1961	1961	104
486	20240307	105400	115892629	1961	1967	1967	1961	12
487	20240307	105300	115869037	1967	1966	1967	1966	20
488	20240307	105200	115829707	1967	1967	1967	1967	7
489	20240307	105100	115815938	1961	1961	1961	1961	3
490	20240307	105000	115810055	1960	1961	1961	1960	2
491	20240307	104900	115806134	1969	1969	1969	1969	0
492	20240307	104800	115806134	1969	1962	1969	1962	2
493	20240307	104700	115802203	1955	1959	1959	1955	2000
494	20240307	104600	111888558	1959	1959	1959	1959	1
495	20240307	104500	111886599	1970	1970	1970	1970	12
496	20240307	104400	111862959	1970	1958	1970	1958	5
497	20240307	104300	111853157	1960	1970	1970	1960	1024
498	20240307	104200	109836117	1970	1970	1970	1970	1
499	20240307	104100	109834147	1960	1960	1960	1960	5
500	20240307	104000	109824347	1960	1960	1960	1958	607
501	20240307	103900	108635786	1960	1970	1970	1959	847
502	20240307	103800	106975716	1970	1970	1970	1970	1
503	20240307	103700	106973746	1961	1961	1961	1961	1
504	20240307	103600	106971785	1962	1970	1970	1962	326
505	20240307	103500	106332013	1963	1969	1971	1960	359
506	20240307	103400	105627055	1971	1969	1972	1967	46
507	20240307	103300	105536416	1969	1967	1969	1967	7
508	20240307	103200	105522641	1966	1966	1966	1966	206
509	20240307	103100	105117645	1966	1967	1968	1965	10
510	20240307	103000	105097984	1968	1971	1971	1968	16
511	20240307	102900	105066474	1970	1969	1970	1969	6
512	20240307	102800	105054657	1970	1970	1971	1969	115
513	20240307	102700	104828103	1970	1967	1971	1967	248
514	20240307	102600	104339547	1960	1964	1964	1958	1503
515	20240307	102500	101396008	1964	1967	1972	1960	3015
516	20240307	102400	95483734	1967	1970	1970	1966	9
517	20240307	102300	95466025	1969	1965	1969	1965	124
518	20240307	102200	95222295	1962	1966	1968	1962	2006
519	20240307	102100	91285627	1966	1972	1972	1965	1323
520	20240307	102000	88684202	1972	1972	1973	1971	9
521	20240307	101900	88666453	1972	1973	1973	1971	229
522	20240307	101800	88215061	1972	1971	1973	1971	7
523	20240307	101700	88201256	1965	1973	1973	1965	5507
524	20240307	101600	77378669	1972	1974	1974	1972	100
525	20240307	101500	77181368	1974	1974	1974	1974	3
526	20240307	101400	77175446	1974	1972	1974	1971	4
527	20240307	101300	77167555	1974	1974	1974	1974	5
528	20240307	101200	77157685	1974	1974	1974	1974	7
529	20240307	101100	77143867	1973	1974	1974	1973	7
530	20240307	101000	77130050	1974	1972	1974	1972	11
531	20240307	100900	77108354	1972	1972	1972	1972	14
532	20240307	100800	77080746	1972	1972	1972	1965	353
533	20240307	100700	76387012	1970	1970	1972	1966	313
534	20240307	100600	75771167	1970	1969	1970	1969	8
535	20240307	100500	75755410	1969	1973	1973	1965	606
536	20240307	100400	74564192	1972	1973	1974	1972	107
537	20240307	100300	74353084	1972	1974	1974	1972	13
538	20240307	100200	74327435	1974	1973	1974	1973	8
539	20240307	100100	74311646	1969	1975	1976	1969	425
540	20240307	100000	73473256	1975	1974	1976	1973	134
541	20240307	095900	73208523	1974	1976	1976	1974	51
542	20240307	095800	73107777	1976	1974	1976	1974	24
543	20240307	095700	73060365	1976	1976	1985	1976	279
544	20240307	095600	72509052	1970	1976	1976	1970	1301
545	20240307	095500	69945393	1976	1976	1976	1976	0
546	20240307	095400	69945393	1976	1977	1977	1976	3
547	20240307	095300	69939464	1977	1977	1977	1977	245
548	20240307	095200	69455099	1977	1977	1977	1977	14
549	20240307	095100	69427421	1977	1976	1977	1976	10
550	20240307	095000	69407660	1970	1972	1973	1970	1555
551	20240307	094900	66343985	1972	1974	1974	1970	2014
552	20240307	094800	62374412	1974	1978	1978	1974	3718
553	20240307	094700	55030078	1978	1978	1978	1978	50
554	20240307	094600	54931178	1978	1981	1981	1978	3002
555	20240307	094500	48990621	1980	1991	1991	1980	67
556	20240307	094400	48857454	1995	1991	1995	1991	3
557	20240307	094300	48851477	1997	1997	1997	1997	0
558	20240307	094200	48851477	1997	1997	1997	1997	100
559	20240307	094100	48651777	1997	1991	1997	1991	16
560	20240307	094000	48619915	1991	1987	1991	1987	149
561	20240307	093900	48323280	1988	1990	1990	1988	503
562	20240307	093800	47323313	1991	1997	1997	1991	5
563	20240307	093700	47313334	1997	1988	1997	1987	41
564	20240307	093600	47231657	1992	1988	1992	1986	62
565	20240307	093500	47108346	1988	1988	1988	1988	11
566	20240307	093400	47086478	1988	1986	1988	1986	9
567	20240307	093300	47068590	1988	1984	1988	1979	28
568	20240307	093200	47012996	1988	1988	1988	1988	10
569	20240307	093100	46993116	1978	1979	1988	1978	1319
570	20240307	093000	44383608	1979	1982	1982	1979	1425
571	20240307	092900	41561934	1990	1990	1990	1990	0
572	20240307	092800	41561934	1990	1980	1990	1980	4
573	20240307	092700	41553993	1980	1981	1981	1980	201
574	20240307	092600	41156012	1981	1980	1981	1980	55
575	20240307	092500	41047059	1981	1981	1981	1981	105
576	20240307	092400	40839054	1981	1981	1981	1979	337
577	20240307	092300	40171788	1980	1980	1980	1980	50
578	20240307	092200	40072788	1981	1995	1995	1980	13
579	20240307	092100	40046882	1981	1982	1982	1981	960
580	20240307	092000	38144844	1982	1988	1988	1982	106
581	20240307	091900	37934739	1981	1981	1981	1981	0
582	20240307	091800	37934739	1981	1981	1998	1980	331
583	20240307	091700	37278070	1980	1982	1993	1980	193
584	20240307	091600	36894385	1980	1979	1981	1979	2336
585	20240307	091500	32268499	1978	1977	1978	1976	247
586	20240307	091400	31780054	1977	1981	1981	1975	1732
587	20240307	091300	28354135	1981	1981	1981	1980	1918
588	20240307	091200	24555826	1981	1981	1981	1981	2488
589	20240307	091100	19627098	1981	1982	1982	1981	17
590	20240307	091000	19593416	1980	1982	1982	1980	2948
591	20240307	090900	13753478	1982	1990	1990	1982	2339
592	20240307	090800	9107022	1993	1989	1993	1988	344
593	20240307	090700	8423124	1989	1996	1996	1989	142
594	20240307	090600	8140556	1997	1990	1997	1990	6
595	20240307	090500	8128588	1998	1997	1998	1997	11
596	20240307	090400	8106620	1989	1992	1992	1987	558
597	20240307	090300	6997188	1992	1989	1992	1988	1032
598	20240307	090200	4945165	1988	1991	1991	1988	660
599	20240307	090100	3633025	1988	1992	1992	1988	1646
600	20240307	090000	356868	1992	1992	1998	1992	159