KissMeData/027830/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	191000	753208091	1960	1960	1960	1960	15168
3	20240321	190900	753208091	1960	1960	1960	1960	0
4	20240321	190800	753208091	1960	1960	1960	1960	0
5	20240321	190700	753208091	1960	1960	1960	1960	0
6	20240321	190600	753208091	1960	1960	1960	1960	0
7	20240321	190500	753208091	1960	1960	1960	1960	0
8	20240321	190400	753208091	1960	1960	1960	1960	0
9	20240321	190300	753208091	1960	1960	1960	1960	0
10	20240321	190200	753208091	1960	1960	1960	1960	0
11	20240321	190100	753208091	1960	1960	1960	1960	0
12	20240321	190000	753208091	1960	1960	1960	1960	0
13	20240321	185900	753208091	1960	1960	1960	1960	0
14	20240321	185800	753208091	1960	1960	1960	1960	0
15	20240321	185700	753208091	1960	1960	1960	1960	0
16	20240321	185600	753208091	1960	1960	1960	1960	0
17	20240321	185500	753208091	1960	1960	1960	1960	0
18	20240321	185400	753208091	1960	1960	1960	1960	0
19	20240321	185300	753208091	1960	1960	1960	1960	0
20	20240321	185200	753208091	1960	1960	1960	1960	0
21	20240321	185100	753208091	1960	1960	1960	1960	0
22	20240321	185000	753208091	1960	1960	1960	1960	0
23	20240321	184900	753208091	1960	1960	1960	1960	0
24	20240321	184800	753208091	1960	1960	1960	1960	0
25	20240321	184700	753208091	1960	1960	1960	1960	0
26	20240321	184600	753208091	1960	1960	1960	1960	0
27	20240321	184500	753208091	1960	1960	1960	1960	0
28	20240321	184400	753208091	1960	1960	1960	1960	0
29	20240321	184300	753208091	1960	1960	1960	1960	0
30	20240321	184200	753208091	1960	1960	1960	1960	0
31	20240321	184100	753208091	1960	1960	1960	1960	0
32	20240321	184000	753208091	1960	1960	1960	1960	15168
33	20240321	183900	753208091	1960	1960	1960	1960	0
34	20240321	183800	753208091	1960	1960	1960	1960	0
35	20240321	183700	753208091	1960	1960	1960	1960	0
36	20240321	183600	753208091	1960	1960	1960	1960	0
37	20240321	183500	753208091	1960	1960	1960	1960	0
38	20240321	183400	753208091	1960	1960	1960	1960	0
39	20240321	183300	753208091	1960	1960	1960	1960	0
40	20240321	183200	753208091	1960	1960	1960	1960	0
41	20240321	183100	753208091	1960	1960	1960	1960	0
42	20240321	183000	753208091	1960	1960	1960	1960	0
43	20240321	182900	753208091	1960	1960	1960	1960	0
44	20240321	182800	753208091	1960	1960	1960	1960	0
45	20240321	182700	753208091	1960	1960	1960	1960	0
46	20240321	182600	753208091	1960	1960	1960	1960	0
47	20240321	182500	753208091	1960	1960	1960	1960	0
48	20240321	182400	753208091	1960	1960	1960	1960	0
49	20240321	182300	753208091	1960	1960	1960	1960	0
50	20240321	182200	753208091	1960	1960	1960	1960	0
51	20240321	182100	753208091	1960	1960	1960	1960	0
52	20240321	182000	753208091	1960	1960	1960	1960	0
53	20240321	181900	753208091	1960	1960	1960	1960	0
54	20240321	181800	753208091	1960	1960	1960	1960	0
55	20240321	181700	753208091	1960	1960	1960	1960	0
56	20240321	181600	753208091	1960	1960	1960	1960	0
57	20240321	181500	753208091	1960	1960	1960	1960	0
58	20240321	181400	753208091	1960	1960	1960	1960	0
59	20240321	181300	753208091	1960	1960	1960	1960	0
60	20240321	181200	753208091	1960	1960	1960	1960	0
61	20240321	181100	753208091	1960	1960	1960	1960	0
62	20240321	181000	753208091	1960	1960	1960	1960	15168
63	20240321	180900	753208091	1960	1960	1960	1960	0
64	20240321	180800	753208091	1960	1960	1960	1960	0
65	20240321	180700	753208091	1960	1960	1960	1960	0
66	20240321	180600	753208091	1960	1960	1960	1960	0
67	20240321	180500	753208091	1960	1960	1960	1960	0
68	20240321	180400	753208091	1960	1960	1960	1960	0
69	20240321	180300	753208091	1960	1960	1960	1960	0
70	20240321	180200	753208091	1960	1960	1960	1960	0
71	20240321	180100	753208091	1960	1960	1960	1960	0
72	20240321	180000	753208091	1960	1960	1960	1960	0
73	20240321	175900	753208091	1960	1960	1960	1960	0
74	20240321	175800	753208091	1960	1960	1960	1960	0
75	20240321	175700	753208091	1960	1960	1960	1960	0
76	20240321	175600	753208091	1960	1960	1960	1960	0
77	20240321	175500	753208091	1960	1960	1960	1960	0
78	20240321	175400	753208091	1960	1960	1960	1960	0
79	20240321	175300	753208091	1960	1960	1960	1960	0
80	20240321	175200	753208091	1960	1960	1960	1960	0
81	20240321	175100	753208091	1960	1960	1960	1960	0
82	20240321	175000	753208091	1960	1960	1960	1960	0
83	20240321	174900	753208091	1960	1960	1960	1960	0
84	20240321	174800	753208091	1960	1960	1960	1960	0
85	20240321	174700	753208091	1960	1960	1960	1960	0
86	20240321	174600	753208091	1960	1960	1960	1960	0
87	20240321	174500	753208091	1960	1960	1960	1960	0
88	20240321	174400	753208091	1960	1960	1960	1960	0
89	20240321	174300	753208091	1960	1960	1960	1960	0
90	20240321	174200	753208091	1960	1960	1960	1960	0
91	20240321	174100	753208091	1960	1960	1960	1960	0
92	20240321	174000	753208091	1960	1960	1960	1960	15168
93	20240321	173900	753208091	1960	1960	1960	1960	0
94	20240321	173800	753208091	1960	1960	1960	1960	0
95	20240321	173700	753208091	1960	1960	1960	1960	0
96	20240321	173600	753208091	1960	1960	1960	1960	0
97	20240321	173500	753208091	1960	1960	1960	1960	0
98	20240321	173400	753208091	1960	1960	1960	1960	0
99	20240321	173300	753208091	1960	1960	1960	1960	0
100	20240321	173200	753208091	1960	1960	1960	1960	0
101	20240321	173100	753208091	1960	1960	1960	1960	0
102	20240321	173000	753208091	1960	1960	1960	1960	0
103	20240321	172900	753208091	1960	1960	1960	1960	0
104	20240321	172800	753208091	1960	1960	1960	1960	0
105	20240321	172700	753208091	1960	1960	1960	1960	0
106	20240321	172600	753208091	1960	1960	1960	1960	0
107	20240321	172500	753208091	1960	1960	1960	1960	0
108	20240321	172400	753208091	1960	1960	1960	1960	0
109	20240321	172300	753208091	1960	1960	1960	1960	0
110	20240321	172200	753208091	1960	1960	1960	1960	0
111	20240321	172100	753208091	1960	1960	1960	1960	0
112	20240321	172000	753208091	1960	1960	1960	1960	0
113	20240321	171900	753208091	1960	1960	1960	1960	0
114	20240321	171800	753208091	1960	1960	1960	1960	0
115	20240321	171700	753208091	1960	1960	1960	1960	0
116	20240321	171600	753208091	1960	1960	1960	1960	0
117	20240321	171500	753208091	1960	1960	1960	1960	0
118	20240321	171400	753208091	1960	1960	1960	1960	0
119	20240321	171300	753208091	1960	1960	1960	1960	0
120	20240321	171200	753208091	1960	1960	1960	1960	0
121	20240321	171100	753208091	1960	1960	1960	1960	0
122	20240321	171000	753208091	1960	1960	1960	1960	15168
123	20240321	170900	753208091	1960	1960	1960	1960	0
124	20240321	170800	753208091	1960	1960	1960	1960	0
125	20240321	170700	753208091	1960	1960	1960	1960	0
126	20240321	170600	753208091	1960	1960	1960	1960	0
127	20240321	170500	753208091	1960	1960	1960	1960	0
128	20240321	170400	753208091	1960	1960	1960	1960	0
129	20240321	170300	753208091	1960	1960	1960	1960	0
130	20240321	170200	753208091	1960	1960	1960	1960	0
131	20240321	170100	753208091	1960	1960	1960	1960	0
132	20240321	170000	753208091	1960	1960	1960	1960	0
133	20240321	165900	753208091	1960	1960	1960	1960	0
134	20240321	165800	753208091	1960	1960	1960	1960	0
135	20240321	165700	753208091	1960	1960	1960	1960	0
136	20240321	165600	753208091	1960	1960	1960	1960	0
137	20240321	165500	753208091	1960	1960	1960	1960	0
138	20240321	165400	753208091	1960	1960	1960	1960	0
139	20240321	165300	753208091	1960	1960	1960	1960	0
140	20240321	165200	753208091	1960	1960	1960	1960	0
141	20240321	165100	753208091	1960	1960	1960	1960	0
142	20240321	165000	753208091	1960	1960	1960	1960	0
143	20240321	164900	753208091	1960	1960	1960	1960	0
144	20240321	164800	753208091	1960	1960	1960	1960	0
145	20240321	164700	753208091	1960	1960	1960	1960	0
146	20240321	164600	753208091	1960	1960	1960	1960	0
147	20240321	164500	753208091	1960	1960	1960	1960	0
148	20240321	164400	753208091	1960	1960	1960	1960	0
149	20240321	164300	753208091	1960	1960	1960	1960	0
150	20240321	164200	753208091	1960	1960	1960	1960	0
151	20240321	164100	753208091	1960	1960	1960	1960	0
152	20240321	164000	753208091	1960	1960	1960	1960	15168
153	20240321	163900	753208091	1960	1960	1960	1960	0
154	20240321	163800	753208091	1960	1960	1960	1960	0
155	20240321	163700	753208091	1960	1960	1960	1960	0
156	20240321	163600	753208091	1960	1960	1960	1960	0
157	20240321	163500	753208091	1960	1960	1960	1960	0
158	20240321	163400	753208091	1960	1960	1960	1960	0
159	20240321	163300	753208091	1960	1960	1960	1960	0
160	20240321	163200	753208091	1960	1960	1960	1960	0
161	20240321	163100	753208091	1960	1960	1960	1960	0
162	20240321	163000	753208091	1960	1960	1960	1960	0
163	20240321	162900	753208091	1960	1960	1960	1960	0
164	20240321	162800	753208091	1960	1960	1960	1960	0
165	20240321	162700	753208091	1960	1960	1960	1960	0
166	20240321	162600	753208091	1960	1960	1960	1960	0
167	20240321	162500	753208091	1960	1960	1960	1960	0
168	20240321	162400	753208091	1960	1960	1960	1960	0
169	20240321	162300	753208091	1960	1960	1960	1960	0
170	20240321	162200	753208091	1960	1960	1960	1960	0
171	20240321	162100	753208091	1960	1960	1960	1960	0
172	20240321	162000	753208091	1960	1960	1960	1960	0
173	20240321	161900	753208091	1960	1960	1960	1960	0
174	20240321	161800	753208091	1960	1960	1960	1960	0
175	20240321	161700	753208091	1960	1960	1960	1960	0
176	20240321	161600	753208091	1960	1960	1960	1960	0
177	20240321	161500	753208091	1960	1960	1960	1960	0
178	20240321	161400	753208091	1960	1960	1960	1960	0
179	20240321	161300	753208091	1960	1960	1960	1960	0
180	20240321	161200	753208091	1960	1960	1960	1960	0
181	20240321	161100	753208091	1960	1960	1960	1960	0
182	20240321	161000	753208091	1960	1960	1960	1960	15168
183	20240321	160900	753208091	1960	1960	1960	1960	0
184	20240321	160800	753208091	1960	1960	1960	1960	0
185	20240321	160700	753208091	1960	1960	1960	1960	0
186	20240321	160600	753208091	1960	1960	1960	1960	0
187	20240321	160500	753208091	1960	1960	1960	1960	0
188	20240321	160400	753208091	1960	1960	1960	1960	0
189	20240321	160300	753208091	1960	1960	1960	1960	0
190	20240321	160200	753208091	1960	1960	1960	1960	0
191	20240321	160100	753208091	1960	1960	1960	1960	0
192	20240321	160000	753208091	1960	1960	1960	1960	0
193	20240321	155900	753208091	1960	1960	1960	1960	0
194	20240321	155800	753208091	1960	1960	1960	1960	0
195	20240321	155700	753208091	1960	1960	1960	1960	0
196	20240321	155600	753208091	1960	1960	1960	1960	0
197	20240321	155500	753208091	1960	1960	1960	1960	0
198	20240321	155400	753208091	1960	1960	1960	1960	0
199	20240321	155300	753208091	1960	1960	1960	1960	0
200	20240321	155200	753208091	1960	1960	1960	1960	0
201	20240321	155100	753208091	1960	1960	1960	1960	0
202	20240321	155000	753208091	1960	1960	1960	1960	0
203	20240321	154900	753208091	1960	1960	1960	1960	0
204	20240321	154800	753208091	1960	1960	1960	1960	0
205	20240321	154700	753208091	1960	1960	1960	1960	0
206	20240321	154600	753208091	1960	1960	1960	1960	0
207	20240321	154500	753208091	1960	1960	1960	1960	0
208	20240321	154400	753208091	1960	1960	1960	1960	0
209	20240321	154300	753208091	1960	1960	1960	1960	0
210	20240321	154200	753208091	1960	1960	1960	1960	0
211	20240321	154100	753208091	1960	1960	1960	1960	0
212	20240321	154000	753208091	1960	1960	1960	1960	15168
213	20240321	153900	753208091	1960	1960	1960	1960	0
214	20240321	153800	753208091	1960	1960	1960	1960	0
215	20240321	153700	753208091	1960	1960	1960	1960	0
216	20240321	153600	753208091	1960	1960	1960	1960	0
217	20240321	153500	753208091	1960	1960	1960	1960	0
218	20240321	153400	753208091	1960	1960	1960	1960	0
219	20240321	153300	753208091	1960	1960	1960	1960	0
220	20240321	153200	753208091	1960	1960	1960	1960	0
221	20240321	153100	753208091	1960	1960	1960	1960	0
222	20240321	153000	753208091	1960	1960	1960	1960	15168
223	20240321	152900	723478811	1959	1959	1959	1959	0
224	20240321	152800	723478811	1959	1959	1959	1959	0
225	20240321	152700	723478811	1959	1959	1959	1959	0
226	20240321	152600	723478811	1959	1959	1959	1959	0
227	20240321	152500	723478811	1959	1959	1959	1959	0
228	20240321	152400	723478811	1959	1959	1959	1959	0
229	20240321	152300	723478811	1959	1959	1959	1959	0
230	20240321	152200	723478811	1959	1959	1959	1959	0
231	20240321	152100	723478811	1959	1959	1959	1959	0
232	20240321	152000	723478811	1959	1959	1959	1959	0
233	20240321	151900	723478811	1959	1956	1959	1956	15891
234	20240321	151800	692360385	1957	1957	1957	1957	409
235	20240321	151700	691559972	1959	1952	1959	1952	4101
236	20240321	151600	683529934	1951	1955	1957	1950	1314
237	20240321	151500	680961007	1956	1944	1956	1944	8812
238	20240321	151400	663792919	1944	1944	1944	1944	500
239	20240321	151300	662820919	1944	1944	1944	1944	0
240	20240321	151200	662820919	1944	1944	1944	1944	0
241	20240321	151100	662820919	1944	1944	1944	1944	80
242	20240321	151000	662665399	1944	1943	1944	1943	465
243	20240321	150900	661761459	1944	1944	1944	1944	0
244	20240321	150800	661761459	1944	1944	1944	1944	170
245	20240321	150700	661430979	1944	1946	1947	1944	883
246	20240321	150600	659713089	1946	1945	1946	1945	700
247	20240321	150500	658351477	1944	1945	1945	1944	600
248	20240321	150400	657184977	1944	1944	1944	1944	0
249	20240321	150300	657184977	1944	1945	1945	1944	397
250	20240321	150200	656413109	1943	1943	1943	1943	0
251	20240321	150100	656413109	1943	1943	1943	1943	1
252	20240321	150000	656411166	1943	1943	1943	1943	0
253	20240321	145900	656411166	1943	1943	1943	1943	0
254	20240321	145800	656411166	1943	1943	1943	1943	266
255	20240321	145700	655894328	1942	1945	1945	1942	41
256	20240321	145600	655814586	1946	1946	1946	1946	0
257	20240321	145500	655814586	1946	1946	1946	1946	28
258	20240321	145400	655760098	1946	1946	1946	1946	0
259	20240321	145300	655760098	1946	1946	1946	1946	0
260	20240321	145200	655760098	1946	1943	1946	1943	2000
261	20240321	145100	651873201	1941	1941	1941	1941	1
262	20240321	145000	651871260	1941	1942	1943	1941	5220
263	20240321	144900	641737193	1942	1942	1942	1942	1030
264	20240321	144800	639736933	1942	1942	1942	1942	0
265	20240321	144700	639736933	1942	1942	1942	1942	0
266	20240321	144600	639736933	1942	1944	1944	1942	2400
267	20240321	144500	635074956	1943	1943	1943	1943	0
268	20240321	144400	635074956	1943	1943	1943	1943	0
269	20240321	144300	635074956	1943	1943	1943	1943	1447
270	20240321	144200	632263435	1943	1943	1943	1943	202
271	20240321	144100	631870949	1943	1943	1943	1943	0
272	20240321	144000	631870949	1943	1943	1943	1943	0
273	20240321	143900	631870949	1943	1943	1943	1943	0
274	20240321	143800	631870949	1943	1943	1943	1943	4
275	20240321	143700	631863177	1943	1943	1943	1943	418
276	20240321	143600	631051003	1944	1944	1944	1944	0
277	20240321	143500	631051003	1944	1944	1944	1944	0
278	20240321	143400	631051003	1944	1944	1944	1944	0
279	20240321	143300	631051003	1944	1944	1944	1944	1505
280	20240321	143200	628125283	1945	1945	1945	1945	104
281	20240321	143100	627923003	1947	1947	1947	1947	51
282	20240321	143000	627823706	1946	1946	1946	1946	0
283	20240321	142900	627823706	1946	1946	1946	1946	0
284	20240321	142800	627823706	1946	1947	1947	1946	124
285	20240321	142700	627582379	1947	1947	1947	1944	209
286	20240321	142600	627175531	1945	1945	1945	1945	779
287	20240321	142500	625660376	1942	1942	1942	1942	0
288	20240321	142400	625660376	1942	1942	1942	1942	0
289	20240321	142300	625660376	1942	1942	1942	1942	15
290	20240321	142200	625631246	1943	1943	1943	1943	651
291	20240321	142100	624366353	1943	1943	1943	1943	0
292	20240321	142000	624366353	1943	1943	1943	1943	114
293	20240321	141900	624144851	1943	1943	1943	1943	441
294	20240321	141800	623287988	1943	1943	1943	1943	1060
295	20240321	141700	621228408	1943	1944	1944	1943	456
296	20240321	141600	620342344	1943	1944	1945	1943	1920
297	20240321	141500	616610161	1945	1945	1945	1945	52
298	20240321	141400	616509021	1945	1945	1945	1945	80
299	20240321	141300	616353421	1947	1945	1947	1945	1106
300	20240321	141200	614200437	1945	1945	1945	1945	713
301	20240321	141100	612813652	1945	1945	1945	1945	95
302	20240321	141000	612628877	1945	1946	1946	1945	100
303	20240321	140900	612434375	1945	1947	1947	1945	2185
304	20240321	140800	608182755	1947	1947	1947	1947	0
305	20240321	140700	608182755	1947	1947	1947	1947	1
306	20240321	140600	608180808	1947	1948	1948	1947	50
307	20240321	140500	608083456	1947	1948	1948	1947	20
308	20240321	140400	608044514	1947	1947	1947	1947	0
309	20240321	140300	608044514	1947	1947	1947	1947	0
310	20240321	140200	608044514	1947	1948	1948	1947	1700
311	20240321	140100	604734181	1948	1950	1950	1948	202
312	20240321	140000	604340491	1950	1950	1950	1950	71
313	20240321	135900	604202041	1950	1950	1950	1950	0
314	20240321	135800	604202041	1950	1950	1950	1950	2
315	20240321	135700	604198141	1950	1950	1950	1950	2785
316	20240321	135600	598767391	1955	1955	1955	1955	0
317	20240321	135500	598767391	1955	1955	1955	1955	1
318	20240321	135400	598765436	1955	1954	1955	1954	60
319	20240321	135300	598648186	1950	1950	1950	1950	0
320	20240321	135200	598648186	1950	1950	1950	1950	0
321	20240321	135100	598648186	1950	1950	1950	1950	0
322	20240321	135000	598648186	1950	1950	1950	1950	0
323	20240321	134900	598648186	1950	1950	1950	1950	2000
324	20240321	134800	594748186	1951	1952	1952	1951	9188
325	20240321	134700	576821377	1953	1953	1953	1953	23
326	20240321	134600	576776458	1953	1953	1953	1953	473
327	20240321	134500	575852689	1953	1953	1953	1953	0
328	20240321	134400	575852689	1953	1953	1953	1953	301
329	20240321	134300	575264836	1953	1953	1953	1953	0
330	20240321	134200	575264836	1953	1953	1953	1953	10
331	20240321	134100	575245306	1953	1953	1953	1953	0
332	20240321	134000	575245306	1953	1953	1953	1953	0
333	20240321	133900	575245306	1953	1953	1953	1953	115
334	20240321	133800	575020711	1953	1953	1953	1953	1
335	20240321	133700	575018758	1952	1953	1953	1952	161
336	20240321	133600	574704385	1953	1955	1955	1953	1209
337	20240321	133500	572342278	1956	1956	1956	1956	0
338	20240321	133400	572342278	1956	1956	1956	1956	280
339	20240321	133300	571794598	1957	1957	1957	1957	0
340	20240321	133200	571794598	1957	1957	1957	1957	32
341	20240321	133100	571731974	1956	1956	1956	1956	0
342	20240321	133000	571731974	1956	1956	1956	1956	10
343	20240321	132900	571712414	1955	1955	1955	1955	10
344	20240321	132800	571692864	1955	1957	1957	1955	2433
345	20240321	132700	566934977	1957	1957	1957	1957	501
346	20240321	132600	565954520	1957	1957	1957	1957	188
347	20240321	132500	565586604	1958	1958	1958	1958	0
348	20240321	132400	565586604	1958	1958	1958	1958	0
349	20240321	132300	565586604	1958	1958	1958	1958	0
350	20240321	132200	565586604	1958	1958	1958	1958	71
351	20240321	132100	565447586	1957	1957	1957	1957	13
352	20240321	132000	565422145	1957	1957	1957	1957	0
353	20240321	131900	565422145	1957	1957	1957	1957	281
354	20240321	131800	564872228	1958	1958	1958	1958	0
355	20240321	131700	564872228	1958	1958	1958	1958	22
356	20240321	131600	564829152	1959	1959	1959	1959	0
357	20240321	131500	564829152	1959	1959	1959	1959	324
358	20240321	131400	564194436	1959	1959	1959	1959	0
359	20240321	131300	564194436	1959	1959	1959	1959	0
360	20240321	131200	564194436	1959	1959	1959	1959	0
361	20240321	131100	564194436	1959	1959	1959	1959	200
362	20240321	131000	563802636	1959	1959	1959	1959	0
363	20240321	130900	563802636	1959	1959	1959	1959	0
364	20240321	130800	563802636	1959	1959	1959	1959	23
365	20240321	130700	563757579	1959	1959	1959	1959	127
366	20240321	130600	563508786	1959	1959	1959	1959	178
367	20240321	130500	563160084	1959	1959	1959	1959	22
368	20240321	130400	563116986	1960	1960	1960	1960	42
369	20240321	130300	563034666	1961	1961	1961	1961	0
370	20240321	130200	563034666	1961	1962	1962	1961	14
371	20240321	130100	563007210	1963	1963	1963	1963	0
372	20240321	130000	563007210	1963	1963	1963	1963	1
373	20240321	125900	563005247	1963	1963	1963	1963	0
374	20240321	125800	563005247	1963	1963	1963	1963	0
375	20240321	125700	563005247	1963	1963	1963	1963	51
376	20240321	125600	562905134	1964	1964	1964	1964	1
377	20240321	125500	562903170	1965	1965	1965	1965	30
378	20240321	125400	562844220	1965	1965	1965	1965	51
379	20240321	125300	562744005	1960	1963	1963	1960	636
380	20240321	125200	561497281	1963	1963	1963	1963	768
381	20240321	125100	559989697	1963	1963	1963	1963	9
382	20240321	125000	559972030	1962	1962	1962	1962	485
383	20240321	124900	559020460	1961	1962	1962	1961	476
384	20240321	124800	558086970	1963	1961	1963	1961	189
385	20240321	124700	557716339	1962	1965	1965	1962	1831
386	20240321	124600	554121033	1966	1966	1966	1966	5334
387	20240321	124500	543634389	1970	1969	1970	1966	73
388	20240321	124400	543490776	1966	1967	1967	1966	2
389	20240321	124300	543486843	1971	1966	1971	1966	1991
390	20240321	124200	539564240	1966	1966	1966	1966	0
391	20240321	124100	539564240	1966	1966	1966	1966	290
392	20240321	124000	538994100	1964	1964	1964	1964	0
393	20240321	123900	538994100	1964	1964	1964	1964	0
394	20240321	123800	538994100	1964	1966	1966	1964	521
395	20240321	123700	537969844	1966	1966	1966	1966	0
396	20240321	123600	537969844	1966	1966	1966	1966	577
397	20240321	123500	536835462	1968	1968	1968	1968	0
398	20240321	123400	536835462	1968	1967	1968	1967	129
399	20240321	123300	536581604	1966	1964	1966	1964	1780
400	20240321	123200	533083448	1964	1963	1964	1963	562
401	20240321	123100	531979690	1963	1963	1963	1963	0
402	20240321	123000	531979690	1963	1963	1963	1963	30
403	20240321	122900	531920800	1964	1964	1964	1964	26
404	20240321	122800	531869736	1963	1963	1964	1963	243
405	20240321	122700	531392714	1963	1964	1964	1963	3
406	20240321	122600	531386823	1964	1964	1964	1964	51
407	20240321	122500	531286659	1964	1963	1964	1963	325
408	20240321	122400	530648654	1963	1963	1963	1963	4
409	20240321	122300	530640802	1963	1962	1963	1962	17
410	20240321	122200	530607433	1961	1961	1961	1961	99
411	20240321	122100	530413294	1960	1960	1960	1960	490
412	20240321	122000	529452894	1960	1960	1960	1960	5
413	20240321	121900	529443094	1960	1960	1960	1960	1236
414	20240321	121800	527020534	1960	1958	1960	1958	2628
415	20240321	121700	521870424	1957	1954	1957	1954	1564
416	20240321	121600	518810276	1954	1954	1954	1954	0
417	20240321	121500	518810276	1954	1956	1956	1954	250
418	20240321	121400	518321600	1957	1957	1957	1957	0
419	20240321	121300	518321600	1957	1957	1957	1957	0
420	20240321	121200	518321600	1957	1957	1957	1957	4
421	20240321	121100	518313772	1957	1953	1957	1953	146
422	20240321	121000	518028497	1954	1954	1954	1954	24
423	20240321	120900	517981601	1953	1953	1953	1953	518
424	20240321	120800	516969947	1954	1954	1954	1954	0
425	20240321	120700	516969947	1954	1954	1954	1954	0
426	20240321	120600	516969947	1954	1954	1954	1954	1
427	20240321	120500	516967993	1953	1953	1953	1953	0
428	20240321	120400	516967993	1953	1953	1953	1953	0
429	20240321	120300	516967993	1953	1953	1953	1953	200
430	20240321	120200	516577393	1953	1953	1953	1953	1
431	20240321	120100	516575440	1957	1957	1957	1957	16
432	20240321	120000	516544128	1957	1957	1957	1957	0
433	20240321	115900	516544128	1957	1957	1957	1957	42
434	20240321	115800	516461934	1952	1952	1952	1952	0
435	20240321	115700	516461934	1952	1957	1957	1952	3001
436	20240321	115600	510601387	1957	1957	1957	1957	0
437	20240321	115500	510601387	1957	1957	1957	1957	53
438	20240321	115400	510497666	1957	1957	1957	1957	53
439	20240321	115300	510393945	1957	1957	1957	1957	27
440	20240321	115200	510341106	1958	1958	1958	1958	0
441	20240321	115100	510341106	1958	1957	1958	1957	70
442	20240321	115000	510204114	1954	1954	1954	1954	0
443	20240321	114900	510204114	1954	1954	1954	1954	0
444	20240321	114800	510204114	1954	1957	1957	1954	3000
445	20240321	114700	504340481	1959	1959	1959	1959	17
446	20240321	114600	504307178	1959	1956	1959	1956	640
447	20240321	114500	503054687	1956	1956	1956	1956	21
448	20240321	114400	503013611	1956	1955	1956	1955	71
449	20240321	114300	502874805	1955	1955	1955	1955	6820
450	20240321	114200	489541705	1955	1955	1955	1955	1128
451	20240321	114100	487336465	1955	1955	1955	1955	1
452	20240321	114000	487334510	1956	1956	1956	1955	2113
453	20240321	113900	483201544	1956	1956	1956	1956	1
454	20240321	113800	483199588	1957	1957	1957	1957	0
455	20240321	113700	483199588	1957	1955	1957	1955	750
456	20240321	113600	481733231	1955	1955	1955	1955	281
457	20240321	113500	481183876	1955	1954	1955	1954	250
458	20240321	113400	480695366	1955	1955	1955	1955	180
459	20240321	113300	480343466	1954	1954	1954	1954	0
460	20240321	113200	480343466	1954	1954	1954	1954	325
461	20240321	113100	479708416	1955	1954	1955	1954	11
462	20240321	113000	479686912	1955	1955	1955	1955	565
463	20240321	112900	478582337	1955	1956	1956	1955	2
464	20240321	112800	478578426	1957	1957	1957	1957	1
465	20240321	112700	478576469	1957	1957	1957	1957	5
466	20240321	112600	478566684	1955	1955	1955	1955	2
467	20240321	112500	478562774	1955	1955	1955	1955	3
468	20240321	112400	478556909	1956	1956	1956	1956	0
469	20240321	112300	478556909	1956	1954	1956	1954	572
470	20240321	112200	477438961	1954	1954	1954	1954	0
471	20240321	112100	477438961	1954	1954	1954	1954	6
472	20240321	112000	477427237	1954	1955	1955	1954	100
473	20240321	111900	477231795	1957	1957	1957	1957	0
474	20240321	111800	477231795	1957	1957	1957	1957	0
475	20240321	111700	477231795	1957	1957	1957	1957	0
476	20240321	111600	477231795	1957	1957	1957	1957	11
477	20240321	111500	477210268	1951	1951	1951	1951	1000
478	20240321	111400	475259268	1951	1957	1957	1951	1664
479	20240321	111300	472011553	1957	1957	1957	1957	24
480	20240321	111200	471964585	1959	1959	1959	1959	0
481	20240321	111100	471964585	1959	1958	1959	1958	265
482	20240321	111000	471445555	1955	1955	1955	1955	300
483	20240321	110900	470859055	1950	1953	1953	1950	3041
484	20240321	110800	464928041	1953	1953	1953	1953	0
485	20240321	110700	464928041	1953	1953	1953	1953	2
486	20240321	110600	464924135	1953	1955	1955	1953	685
487	20240321	110500	463585480	1955	1955	1955	1955	1075
488	20240321	110400	461483855	1954	1956	1956	1954	408
489	20240321	110300	460686521	1958	1958	1958	1958	4
490	20240321	110200	460678689	1958	1957	1958	1957	11
491	20240321	110100	460657161	1957	1957	1957	1957	10
492	20240321	110000	460637591	1955	1955	1955	1955	436
493	20240321	105900	459785211	1953	1953	1953	1953	9
494	20240321	105800	459767634	1953	1953	1953	1953	0
495	20240321	105700	459767634	1953	1950	1953	1950	12164
496	20240321	105600	436047054	1950	1950	1950	1950	250
497	20240321	105500	435559554	1950	1950	1950	1950	146
498	20240321	105400	435274854	1950	1951	1951	1950	1856
499	20240321	105300	431655554	1950	1950	1950	1950	3
500	20240321	105200	431649704	1951	1951	1951	1951	1968
501	20240321	105100	427810136	1951	1951	1951	1951	2
502	20240321	105000	427806234	1951	1951	1951	1951	1093
503	20240321	104900	425673791	1951	1951	1951	1951	11
504	20240321	104800	425652330	1951	1952	1952	1951	605
505	20240321	104700	424471756	1952	1952	1952	1952	100
506	20240321	104600	424276556	1952	1952	1952	1952	31
507	20240321	104500	424216044	1952	1954	1954	1952	1503
508	20240321	104400	421281898	1955	1955	1955	1955	5
509	20240321	104300	421272123	1954	1955	1955	1954	3
510	20240321	104200	421266260	1954	1954	1955	1954	311
511	20240321	104100	420658266	1955	1955	1955	1955	592
512	20240321	104000	419500906	1955	1959	1959	1955	748
513	20240321	103900	418036848	1959	1961	1961	1959	3897
514	20240321	103800	410398927	1962	1963	1964	1962	1587
515	20240321	103700	407284695	1965	1965	1965	1965	3
516	20240321	103600	407278800	1965	1964	1965	1964	104
517	20240321	103500	407074490	1963	1963	1963	1963	150
518	20240321	103400	406780040	1965	1965	1965	1965	23
519	20240321	103300	406734845	1965	1965	1965	1965	0
520	20240321	103200	406734845	1965	1965	1965	1965	300
521	20240321	103100	406145345	1965	1965	1965	1965	6
522	20240321	103000	406133555	1965	1965	1965	1965	2360
523	20240321	102900	401496155	1965	1964	1965	1964	582
524	20240321	102800	400352625	1965	1965	1965	1965	115
525	20240321	102700	400126650	1965	1973	1973	1965	838
526	20240321	102600	398475974	1966	1965	1966	1965	519
527	20240321	102500	397455621	1974	1974	1974	1974	0
528	20240321	102400	397455621	1974	1974	1974	1974	0
529	20240321	102300	397455621	1974	1974	1974	1972	1096
530	20240321	102200	395293265	1974	1972	1975	1972	1076
531	20240321	102100	393169491	1972	1972	1972	1972	469
532	20240321	102000	392244623	1972	1975	1976	1972	156
533	20240321	101900	391936677	1965	1966	1966	1965	700
534	20240321	101800	390560577	1973	1976	1976	1973	8
535	20240321	101700	390544778	1976	1975	1976	1975	1193
536	20240321	101600	388187460	1976	1975	1976	1975	121
537	20240321	101500	387948385	1976	1977	1978	1976	3003
538	20240321	101400	382010985	1977	1978	1978	1975	123
539	20240321	101300	381767717	1979	1966	1979	1966	9753
540	20240321	101200	362565114	1966	1966	1966	1966	0
541	20240321	101100	362565114	1966	1966	1966	1966	1
542	20240321	101000	362563148	1967	1967	1967	1967	0
543	20240321	100900	362563148	1967	1967	1967	1967	10
544	20240321	100800	362543478	1967	1967	1967	1967	31
545	20240321	100700	362482501	1960	1961	1961	1960	894
546	20240321	100600	360730082	1962	1962	1967	1961	7574
547	20240321	100500	345874093	1962	1963	1970	1961	509
548	20240321	100400	344875454	1963	1963	1963	1963	37
549	20240321	100300	344802823	1963	1970	1970	1963	15
550	20240321	100200	344773287	1970	1961	1970	1961	103
551	20240321	100100	344571277	1961	1970	1970	1961	5055
552	20240321	100000	334650433	1970	1967	1970	1967	1285
553	20240321	095900	332121357	1962	1962	1962	1962	143
554	20240321	095800	331840791	1962	1966	1966	1962	1148
555	20240321	095700	329584080	1966	1968	1968	1966	1593
556	20240321	095600	326450840	1970	1969	1970	1969	396
557	20240321	095500	325671090	1969	1973	1973	1969	1099
558	20240321	095400	323506724	1970	1973	1975	1970	5219
559	20240321	095300	313214794	1976	1977	1977	1974	3112
560	20240321	095200	307070269	1977	1971	1979	1971	431
561	20240321	095100	306220268	1982	1972	1982	1972	8248
562	20240321	095000	289912480	1972	1969	1972	1969	2257
563	20240321	094900	285465391	1970	1968	1970	1968	1876
564	20240321	094800	281770612	1965	1965	1967	1956	6951
565	20240321	094700	268111932	1965	1963	1965	1960	1130
566	20240321	094600	265893593	1964	1963	1964	1963	1040
567	20240321	094500	263851403	1962	1961	1962	1961	9642
568	20240321	094400	244934909	1961	1961	1961	1960	2220
569	20240321	094300	240582087	1961	1956	1961	1954	4580
570	20240321	094200	231626819	1960	1959	1960	1959	783
571	20240321	094100	230092140	1960	1960	1960	1960	1
572	20240321	094000	230090180	1951	1951	1951	1951	52
573	20240321	093900	229988728	1961	1962	1962	1950	505
574	20240321	093800	228999609	1962	1951	1962	1950	36471
575	20240321	093700	157776871	1952	1950	1952	1949	1229
576	20240321	093600	155380944	1952	1952	1952	1952	0
577	20240321	093500	155380944	1952	1949	1952	1949	6
578	20240321	093400	155369247	1952	1952	1952	1952	10
579	20240321	093300	155349727	1952	1952	1952	1952	0
580	20240321	093200	155349727	1952	1953	1953	1952	201
581	20240321	093100	154957374	1949	1951	1951	1949	450
582	20240321	093000	154079844	1955	1955	1955	1953	601
583	20240321	092900	152905109	1950	1950	1950	1950	0
584	20240321	092800	152905109	1950	1952	1952	1950	5050
585	20240321	092700	143053574	1951	1950	1951	1950	260
586	20240321	092600	142546344	1951	1958	1958	1951	898
587	20240321	092500	140790424	1957	1958	1959	1957	1618
588	20240321	092400	137622505	1958	1956	1958	1956	54
589	20240321	092300	137516777	1955	1954	1955	1954	219
590	20240321	092200	137088750	1952	1952	1952	1952	180
591	20240321	092100	136737390	1952	1952	1952	1952	260
592	20240321	092000	136229870	1952	1953	1953	1952	895
593	20240321	091900	134482687	1954	1953	1954	1951	1555
594	20240321	091800	131445630	1951	1949	1953	1949	7764
595	20240321	091700	116302813	1948	1950	1950	1948	1874
596	20240321	091600	112650734	1950	1952	1952	1950	1154
597	20240321	091500	110399161	1952	1954	1954	1952	1116
598	20240321	091400	108219612	1955	1959	1961	1955	5108
599	20240321	091300	98209269	1959	1954	1959	1954	5136
600	20240321	091200	88155933	1953	1950	1956	1950	9382
601	20240321	091100	69823994	1950	1948	1950	1948	10346
602	20240321	091000	49650140	1947	1947	1948	1946	2598
603	20240321	090900	44589334	1946	1945	1946	1944	2566
604	20240321	090800	39599623	1945	1940	1945	1939	985
605	20240321	090700	37686495	1940	1940	1940	1939	3840
606	20240321	090600	30237151	1939	1948	1948	1939	700
607	20240321	090500	28875351	1949	1947	1949	1947	301
608	20240321	090400	28289118	1936	1937	1937	1936	1212
609	20240321	090300	25941686	1937	1937	1955	1937	1969
610	20240321	090200	22117940	1937	1922	1937	1922	767
611	20240321	090100	20634114	1922	1922	1930	1922	1229
612	20240321	090000	18269037	1920	1918	1920	1918	9525