KissMeData/388790/min/candle-20240308.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240308	212000	273110757	1937	1937	1937	1937	614
3	20240308	211900	273110757	1937	1937	1937	1937	0
4	20240308	211800	273110757	1937	1937	1937	1937	0
5	20240308	211700	273110757	1937	1937	1937	1937	0
6	20240308	211600	273110757	1937	1937	1937	1937	0
7	20240308	211500	273110757	1937	1937	1937	1937	0
8	20240308	211400	273110757	1937	1937	1937	1937	0
9	20240308	211300	273110757	1937	1937	1937	1937	0
10	20240308	211200	273110757	1937	1937	1937	1937	0
11	20240308	211100	273110757	1937	1937	1937	1937	0
12	20240308	211000	273110757	1937	1937	1937	1937	0
13	20240308	210900	273110757	1937	1937	1937	1937	0
14	20240308	210800	273110757	1937	1937	1937	1937	0
15	20240308	210700	273110757	1937	1937	1937	1937	0
16	20240308	210600	273110757	1937	1937	1937	1937	0
17	20240308	210500	273110757	1937	1937	1937	1937	0
18	20240308	210400	273110757	1937	1937	1937	1937	0
19	20240308	210300	273110757	1937	1937	1937	1937	0
20	20240308	210200	273110757	1937	1937	1937	1937	0
21	20240308	210100	273110757	1937	1937	1937	1937	0
22	20240308	210000	273110757	1937	1937	1937	1937	0
23	20240308	205900	273110757	1937	1937	1937	1937	0
24	20240308	205800	273110757	1937	1937	1937	1937	0
25	20240308	205700	273110757	1937	1937	1937	1937	0
26	20240308	205600	273110757	1937	1937	1937	1937	0
27	20240308	205500	273110757	1937	1937	1937	1937	0
28	20240308	205400	273110757	1937	1937	1937	1937	0
29	20240308	205300	273110757	1937	1937	1937	1937	0
30	20240308	205200	273110757	1937	1937	1937	1937	0
31	20240308	205100	273110757	1937	1937	1937	1937	0
32	20240308	205000	273110757	1937	1937	1937	1937	614
33	20240308	204900	273110757	1937	1937	1937	1937	0
34	20240308	204800	273110757	1937	1937	1937	1937	0
35	20240308	204700	273110757	1937	1937	1937	1937	0
36	20240308	204600	273110757	1937	1937	1937	1937	0
37	20240308	204500	273110757	1937	1937	1937	1937	0
38	20240308	204400	273110757	1937	1937	1937	1937	0
39	20240308	204300	273110757	1937	1937	1937	1937	0
40	20240308	204200	273110757	1937	1937	1937	1937	0
41	20240308	204100	273110757	1937	1937	1937	1937	0
42	20240308	204000	273110757	1937	1937	1937	1937	0
43	20240308	203900	273110757	1937	1937	1937	1937	0
44	20240308	203800	273110757	1937	1937	1937	1937	0
45	20240308	203700	273110757	1937	1937	1937	1937	0
46	20240308	203600	273110757	1937	1937	1937	1937	0
47	20240308	203500	273110757	1937	1937	1937	1937	0
48	20240308	203400	273110757	1937	1937	1937	1937	0
49	20240308	203300	273110757	1937	1937	1937	1937	0
50	20240308	203200	273110757	1937	1937	1937	1937	0
51	20240308	203100	273110757	1937	1937	1937	1937	0
52	20240308	203000	273110757	1937	1937	1937	1937	0
53	20240308	202900	273110757	1937	1937	1937	1937	0
54	20240308	202800	273110757	1937	1937	1937	1937	0
55	20240308	202700	273110757	1937	1937	1937	1937	0
56	20240308	202600	273110757	1937	1937	1937	1937	0
57	20240308	202500	273110757	1937	1937	1937	1937	0
58	20240308	202400	273110757	1937	1937	1937	1937	0
59	20240308	202300	273110757	1937	1937	1937	1937	0
60	20240308	202200	273110757	1937	1937	1937	1937	0
61	20240308	202100	273110757	1937	1937	1937	1937	0
62	20240308	202000	273110757	1937	1937	1937	1937	614
63	20240308	201900	273110757	1937	1937	1937	1937	0
64	20240308	201800	273110757	1937	1937	1937	1937	0
65	20240308	201700	273110757	1937	1937	1937	1937	0
66	20240308	201600	273110757	1937	1937	1937	1937	0
67	20240308	201500	273110757	1937	1937	1937	1937	0
68	20240308	201400	273110757	1937	1937	1937	1937	0
69	20240308	201300	273110757	1937	1937	1937	1937	0
70	20240308	201200	273110757	1937	1937	1937	1937	0
71	20240308	201100	273110757	1937	1937	1937	1937	0
72	20240308	201000	273110757	1937	1937	1937	1937	0
73	20240308	200900	273110757	1937	1937	1937	1937	0
74	20240308	200800	273110757	1937	1937	1937	1937	0
75	20240308	200700	273110757	1937	1937	1937	1937	0
76	20240308	200600	273110757	1937	1937	1937	1937	0
77	20240308	200500	273110757	1937	1937	1937	1937	0
78	20240308	200400	273110757	1937	1937	1937	1937	0
79	20240308	200300	273110757	1937	1937	1937	1937	0
80	20240308	200200	273110757	1937	1937	1937	1937	0
81	20240308	200100	273110757	1937	1937	1937	1937	0
82	20240308	200000	273110757	1937	1937	1937	1937	0
83	20240308	195900	273110757	1937	1937	1937	1937	0
84	20240308	195800	273110757	1937	1937	1937	1937	0
85	20240308	195700	273110757	1937	1937	1937	1937	0
86	20240308	195600	273110757	1937	1937	1937	1937	0
87	20240308	195500	273110757	1937	1937	1937	1937	0
88	20240308	195400	273110757	1937	1937	1937	1937	0
89	20240308	195300	273110757	1937	1937	1937	1937	0
90	20240308	195200	273110757	1937	1937	1937	1937	0
91	20240308	195100	273110757	1937	1937	1937	1937	0
92	20240308	195000	273110757	1937	1937	1937	1937	614
93	20240308	194900	273110757	1937	1937	1937	1937	0
94	20240308	194800	273110757	1937	1937	1937	1937	0
95	20240308	194700	273110757	1937	1937	1937	1937	0
96	20240308	194600	273110757	1937	1937	1937	1937	0
97	20240308	194500	273110757	1937	1937	1937	1937	0
98	20240308	194400	273110757	1937	1937	1937	1937	0
99	20240308	194300	273110757	1937	1937	1937	1937	0
100	20240308	194200	273110757	1937	1937	1937	1937	0
101	20240308	194100	273110757	1937	1937	1937	1937	0
102	20240308	194000	273110757	1937	1937	1937	1937	0
103	20240308	193900	273110757	1937	1937	1937	1937	0
104	20240308	193800	273110757	1937	1937	1937	1937	0
105	20240308	193700	273110757	1937	1937	1937	1937	0
106	20240308	193600	273110757	1937	1937	1937	1937	0
107	20240308	193500	273110757	1937	1937	1937	1937	0
108	20240308	193400	273110757	1937	1937	1937	1937	0
109	20240308	193300	273110757	1937	1937	1937	1937	0
110	20240308	193200	273110757	1937	1937	1937	1937	0
111	20240308	193100	273110757	1937	1937	1937	1937	0
112	20240308	193000	273110757	1937	1937	1937	1937	0
113	20240308	192900	273110757	1937	1937	1937	1937	0
114	20240308	192800	273110757	1937	1937	1937	1937	0
115	20240308	192700	273110757	1937	1937	1937	1937	0
116	20240308	192600	273110757	1937	1937	1937	1937	0
117	20240308	192500	273110757	1937	1937	1937	1937	0
118	20240308	192400	273110757	1937	1937	1937	1937	0
119	20240308	192300	273110757	1937	1937	1937	1937	0
120	20240308	192200	273110757	1937	1937	1937	1937	0
121	20240308	192100	273110757	1937	1937	1937	1937	0
122	20240308	192000	273110757	1937	1937	1937	1937	614
123	20240308	191900	273110757	1937	1937	1937	1937	0
124	20240308	191800	273110757	1937	1937	1937	1937	0
125	20240308	191700	273110757	1937	1937	1937	1937	0
126	20240308	191600	273110757	1937	1937	1937	1937	0
127	20240308	191500	273110757	1937	1937	1937	1937	0
128	20240308	191400	273110757	1937	1937	1937	1937	0
129	20240308	191300	273110757	1937	1937	1937	1937	0
130	20240308	191200	273110757	1937	1937	1937	1937	0
131	20240308	191100	273110757	1937	1937	1937	1937	0
132	20240308	191000	273110757	1937	1937	1937	1937	0
133	20240308	190900	273110757	1937	1937	1937	1937	0
134	20240308	190800	273110757	1937	1937	1937	1937	0
135	20240308	190700	273110757	1937	1937	1937	1937	0
136	20240308	190600	273110757	1937	1937	1937	1937	0
137	20240308	190500	273110757	1937	1937	1937	1937	0
138	20240308	190400	273110757	1937	1937	1937	1937	0
139	20240308	190300	273110757	1937	1937	1937	1937	0
140	20240308	190200	273110757	1937	1937	1937	1937	0
141	20240308	190100	273110757	1937	1937	1937	1937	0
142	20240308	190000	273110757	1937	1937	1937	1937	0
143	20240308	185900	273110757	1937	1937	1937	1937	0
144	20240308	185800	273110757	1937	1937	1937	1937	0
145	20240308	185700	273110757	1937	1937	1937	1937	0
146	20240308	185600	273110757	1937	1937	1937	1937	0
147	20240308	185500	273110757	1937	1937	1937	1937	0
148	20240308	185400	273110757	1937	1937	1937	1937	0
149	20240308	185300	273110757	1937	1937	1937	1937	0
150	20240308	185200	273110757	1937	1937	1937	1937	0
151	20240308	185100	273110757	1937	1937	1937	1937	0
152	20240308	185000	273110757	1937	1937	1937	1937	614
153	20240308	184900	273110757	1937	1937	1937	1937	0
154	20240308	184800	273110757	1937	1937	1937	1937	0
155	20240308	184700	273110757	1937	1937	1937	1937	0
156	20240308	184600	273110757	1937	1937	1937	1937	0
157	20240308	184500	273110757	1937	1937	1937	1937	0
158	20240308	184400	273110757	1937	1937	1937	1937	0
159	20240308	184300	273110757	1937	1937	1937	1937	0
160	20240308	184200	273110757	1937	1937	1937	1937	0
161	20240308	184100	273110757	1937	1937	1937	1937	0
162	20240308	184000	273110757	1937	1937	1937	1937	0
163	20240308	183900	273110757	1937	1937	1937	1937	0
164	20240308	183800	273110757	1937	1937	1937	1937	0
165	20240308	183700	273110757	1937	1937	1937	1937	0
166	20240308	183600	273110757	1937	1937	1937	1937	0
167	20240308	183500	273110757	1937	1937	1937	1937	0
168	20240308	183400	273110757	1937	1937	1937	1937	0
169	20240308	183300	273110757	1937	1937	1937	1937	0
170	20240308	183200	273110757	1937	1937	1937	1937	0
171	20240308	183100	273110757	1937	1937	1937	1937	0
172	20240308	183000	273110757	1937	1937	1937	1937	0
173	20240308	182900	273110757	1937	1937	1937	1937	0
174	20240308	182800	273110757	1937	1937	1937	1937	0
175	20240308	182700	273110757	1937	1937	1937	1937	0
176	20240308	182600	273110757	1937	1937	1937	1937	0
177	20240308	182500	273110757	1937	1937	1937	1937	0
178	20240308	182400	273110757	1937	1937	1937	1937	0
179	20240308	182300	273110757	1937	1937	1937	1937	0
180	20240308	182200	273110757	1937	1937	1937	1937	0
181	20240308	182100	273110757	1937	1937	1937	1937	0
182	20240308	182000	273110757	1937	1937	1937	1937	614
183	20240308	181900	273110757	1937	1937	1937	1937	0
184	20240308	181800	273110757	1937	1937	1937	1937	0
185	20240308	181700	273110757	1937	1937	1937	1937	0
186	20240308	181600	273110757	1937	1937	1937	1937	0
187	20240308	181500	273110757	1937	1937	1937	1937	0
188	20240308	181400	273110757	1937	1937	1937	1937	0
189	20240308	181300	273110757	1937	1937	1937	1937	0
190	20240308	181200	273110757	1937	1937	1937	1937	0
191	20240308	181100	273110757	1937	1937	1937	1937	0
192	20240308	181000	273110757	1937	1937	1937	1937	0
193	20240308	180900	273110757	1937	1937	1937	1937	0
194	20240308	180800	273110757	1937	1937	1937	1937	0
195	20240308	180700	273110757	1937	1937	1937	1937	0
196	20240308	180600	273110757	1937	1937	1937	1937	0
197	20240308	180500	273110757	1937	1937	1937	1937	0
198	20240308	180400	273110757	1937	1937	1937	1937	0
199	20240308	180300	273110757	1937	1937	1937	1937	0
200	20240308	180200	273110757	1937	1937	1937	1937	0
201	20240308	180100	273110757	1937	1937	1937	1937	0
202	20240308	180000	273110757	1937	1937	1937	1937	0
203	20240308	175900	273110757	1937	1937	1937	1937	0
204	20240308	175800	273110757	1937	1937	1937	1937	0
205	20240308	175700	273110757	1937	1937	1937	1937	0
206	20240308	175600	273110757	1937	1937	1937	1937	0
207	20240308	175500	273110757	1937	1937	1937	1937	0
208	20240308	175400	273110757	1937	1937	1937	1937	0
209	20240308	175300	273110757	1937	1937	1937	1937	0
210	20240308	175200	273110757	1937	1937	1937	1937	0
211	20240308	175100	273110757	1937	1937	1937	1937	0
212	20240308	175000	273110757	1937	1937	1937	1937	614
213	20240308	174900	273110757	1937	1937	1937	1937	0
214	20240308	174800	273110757	1937	1937	1937	1937	0
215	20240308	174700	273110757	1937	1937	1937	1937	0
216	20240308	174600	273110757	1937	1937	1937	1937	0
217	20240308	174500	273110757	1937	1937	1937	1937	0
218	20240308	174400	273110757	1937	1937	1937	1937	0
219	20240308	174300	273110757	1937	1937	1937	1937	0
220	20240308	174200	273110757	1937	1937	1937	1937	0
221	20240308	174100	273110757	1937	1937	1937	1937	0
222	20240308	174000	273110757	1937	1937	1937	1937	0
223	20240308	173900	273110757	1937	1937	1937	1937	0
224	20240308	173800	273110757	1937	1937	1937	1937	0
225	20240308	173700	273110757	1937	1937	1937	1937	0
226	20240308	173600	273110757	1937	1937	1937	1937	0
227	20240308	173500	273110757	1937	1937	1937	1937	0
228	20240308	173400	273110757	1937	1937	1937	1937	0
229	20240308	173300	273110757	1937	1937	1937	1937	0
230	20240308	173200	273110757	1937	1937	1937	1937	0
231	20240308	173100	273110757	1937	1937	1937	1937	0
232	20240308	173000	273110757	1937	1937	1937	1937	0
233	20240308	172900	273110757	1937	1937	1937	1937	0
234	20240308	172800	273110757	1937	1937	1937	1937	0
235	20240308	172700	273110757	1937	1937	1937	1937	0
236	20240308	172600	273110757	1937	1937	1937	1937	0
237	20240308	172500	273110757	1937	1937	1937	1937	0
238	20240308	172400	273110757	1937	1937	1937	1937	0
239	20240308	172300	273110757	1937	1937	1937	1937	0
240	20240308	172200	273110757	1937	1937	1937	1937	0
241	20240308	172100	273110757	1937	1937	1937	1937	0
242	20240308	172000	273110757	1937	1937	1937	1937	614
243	20240308	171900	273110757	1937	1937	1937	1937	0
244	20240308	171800	273110757	1937	1937	1937	1937	0
245	20240308	171700	273110757	1937	1937	1937	1937	0
246	20240308	171600	273110757	1937	1937	1937	1937	0
247	20240308	171500	273110757	1937	1937	1937	1937	0
248	20240308	171400	273110757	1937	1937	1937	1937	0
249	20240308	171300	273110757	1937	1937	1937	1937	0
250	20240308	171200	273110757	1937	1937	1937	1937	0
251	20240308	171100	273110757	1937	1937	1937	1937	0
252	20240308	171000	273110757	1937	1937	1937	1937	0
253	20240308	170900	273110757	1937	1937	1937	1937	0
254	20240308	170800	273110757	1937	1937	1937	1937	0
255	20240308	170700	273110757	1937	1937	1937	1937	0
256	20240308	170600	273110757	1937	1937	1937	1937	0
257	20240308	170500	273110757	1937	1937	1937	1937	0
258	20240308	170400	273110757	1937	1937	1937	1937	0
259	20240308	170300	273110757	1937	1937	1937	1937	0
260	20240308	170200	273110757	1937	1937	1937	1937	0
261	20240308	170100	273110757	1937	1937	1937	1937	0
262	20240308	170000	273110757	1937	1937	1937	1937	0
263	20240308	165900	273110757	1937	1937	1937	1937	0
264	20240308	165800	273110757	1937	1937	1937	1937	0
265	20240308	165700	273110757	1937	1937	1937	1937	0
266	20240308	165600	273110757	1937	1937	1937	1937	0
267	20240308	165500	273110757	1937	1937	1937	1937	0
268	20240308	165400	273110757	1937	1937	1937	1937	0
269	20240308	165300	273110757	1937	1937	1937	1937	0
270	20240308	165200	273110757	1937	1937	1937	1937	0
271	20240308	165100	273110757	1937	1937	1937	1937	0
272	20240308	165000	273110757	1937	1937	1937	1937	614
273	20240308	164900	273110757	1937	1937	1937	1937	0
274	20240308	164800	273110757	1937	1937	1937	1937	0
275	20240308	164700	273110757	1937	1937	1937	1937	0
276	20240308	164600	273110757	1937	1937	1937	1937	0
277	20240308	164500	273110757	1937	1937	1937	1937	0
278	20240308	164400	273110757	1937	1937	1937	1937	0
279	20240308	164300	273110757	1937	1937	1937	1937	0
280	20240308	164200	273110757	1937	1937	1937	1937	0
281	20240308	164100	273110757	1937	1937	1937	1937	0
282	20240308	164000	273110757	1937	1937	1937	1937	0
283	20240308	163900	273110757	1937	1937	1937	1937	0
284	20240308	163800	273110757	1937	1937	1937	1937	0
285	20240308	163700	273110757	1937	1937	1937	1937	0
286	20240308	163600	273110757	1937	1937	1937	1937	0
287	20240308	163500	273110757	1937	1937	1937	1937	0
288	20240308	163400	273110757	1937	1937	1937	1937	0
289	20240308	163300	273110757	1937	1937	1937	1937	0
290	20240308	163200	273110757	1937	1937	1937	1937	0
291	20240308	163100	273110757	1937	1937	1937	1937	0
292	20240308	163000	273110757	1937	1937	1937	1937	0
293	20240308	162900	273110757	1937	1937	1937	1937	0
294	20240308	162800	273110757	1937	1937	1937	1937	0
295	20240308	162700	273110757	1937	1937	1937	1937	0
296	20240308	162600	273110757	1937	1937	1937	1937	0
297	20240308	162500	273110757	1937	1937	1937	1937	0
298	20240308	162400	273110757	1937	1937	1937	1937	0
299	20240308	162300	273110757	1937	1937	1937	1937	0
300	20240308	162200	273110757	1937	1937	1937	1937	0
301	20240308	162100	273110757	1937	1937	1937	1937	0
302	20240308	162000	273110757	1937	1937	1937	1937	614
303	20240308	161900	273110757	1937	1937	1937	1937	0
304	20240308	161800	273110757	1937	1937	1937	1937	0
305	20240308	161700	273110757	1937	1937	1937	1937	0
306	20240308	161600	273110757	1937	1937	1937	1937	0
307	20240308	161500	273110757	1937	1937	1937	1937	0
308	20240308	161400	273110757	1937	1937	1937	1937	0
309	20240308	161300	273110757	1937	1937	1937	1937	0
310	20240308	161200	273110757	1937	1937	1937	1937	0
311	20240308	161100	273110757	1937	1937	1937	1937	0
312	20240308	161000	273110757	1937	1937	1937	1937	0
313	20240308	160900	273110757	1937	1937	1937	1937	0
314	20240308	160800	273110757	1937	1937	1937	1937	0
315	20240308	160700	273110757	1937	1937	1937	1937	0
316	20240308	160600	273110757	1937	1937	1937	1937	0
317	20240308	160500	273110757	1937	1937	1937	1937	0
318	20240308	160400	273110757	1937	1937	1937	1937	0
319	20240308	160300	273110757	1937	1937	1937	1937	0
320	20240308	160200	273110757	1937	1937	1937	1937	0
321	20240308	160100	273110757	1937	1937	1937	1937	0
322	20240308	160000	273110757	1937	1937	1937	1937	0
323	20240308	155900	273110757	1937	1937	1937	1937	0
324	20240308	155800	273110757	1937	1937	1937	1937	0
325	20240308	155700	273110757	1937	1937	1937	1937	0
326	20240308	155600	273110757	1937	1937	1937	1937	0
327	20240308	155500	273110757	1937	1937	1937	1937	0
328	20240308	155400	273110757	1937	1937	1937	1937	0
329	20240308	155300	273110757	1937	1937	1937	1937	0
330	20240308	155200	273110757	1937	1937	1937	1937	0
331	20240308	155100	273110757	1937	1937	1937	1937	0
332	20240308	155000	273110757	1937	1937	1937	1937	614
333	20240308	154900	273110757	1937	1937	1937	1937	0
334	20240308	154800	273110757	1937	1937	1937	1937	0
335	20240308	154700	273110757	1937	1937	1937	1937	0
336	20240308	154600	273110757	1937	1937	1937	1937	0
337	20240308	154500	273110757	1937	1937	1937	1937	0
338	20240308	154400	273110757	1937	1937	1937	1937	0
339	20240308	154300	273110757	1937	1937	1937	1937	0
340	20240308	154200	273110757	1937	1937	1937	1937	0
341	20240308	154100	273110757	1937	1937	1937	1937	0
342	20240308	154000	273110757	1937	1937	1937	1937	0
343	20240308	153900	273110757	1937	1937	1937	1937	0
344	20240308	153800	273110757	1937	1937	1937	1937	0
345	20240308	153700	273110757	1937	1937	1937	1937	0
346	20240308	153600	273110757	1937	1937	1937	1937	0
347	20240308	153500	273110757	1937	1937	1937	1937	0
348	20240308	153400	273110757	1937	1937	1937	1937	0
349	20240308	153300	273110757	1937	1937	1937	1937	0
350	20240308	153200	273110757	1937	1937	1937	1937	0
351	20240308	153100	273110757	1937	1937	1937	1937	0
352	20240308	153000	273110757	1937	1937	1937	1937	614
353	20240308	152900	271921439	1937	1937	1937	1937	0
354	20240308	152800	271921439	1937	1937	1937	1937	0
355	20240308	152700	271921439	1937	1937	1937	1937	0
356	20240308	152600	271921439	1937	1937	1937	1937	0
357	20240308	152500	271921439	1937	1937	1937	1937	0
358	20240308	152400	271921439	1937	1937	1937	1937	0
359	20240308	152300	271921439	1937	1937	1937	1937	0
360	20240308	152200	271921439	1937	1937	1937	1937	0
361	20240308	152100	271921439	1937	1937	1937	1937	0
362	20240308	152000	271921439	1937	1937	1937	1937	0
363	20240308	151900	271921439	1937	1924	1937	1924	4128
364	20240308	151800	263974838	1917	1917	1917	1917	0
365	20240308	151700	263974838	1917	1917	1917	1917	0
366	20240308	151600	263974838	1917	1924	1924	1917	1000
367	20240308	151500	262056946	1924	1924	1924	1924	0
368	20240308	151400	262056946	1924	1924	1924	1924	0
369	20240308	151300	262056946	1924	1924	1924	1924	1215
370	20240308	151200	259719286	1924	1924	1924	1924	1
371	20240308	151100	259717362	1920	1920	1920	1920	68
372	20240308	151000	259586802	1924	1924	1924	1924	24
373	20240308	150900	259540626	1920	1920	1920	1920	150
374	20240308	150800	259252626	1920	1920	1920	1920	850
375	20240308	150700	257620626	1920	1920	1920	1920	22
376	20240308	150600	257578386	1920	1924	1924	1920	14
377	20240308	150500	257551454	1921	1920	1921	1920	753
378	20240308	150400	256104958	1920	1920	1920	1920	1442
379	20240308	150300	253336318	1919	1919	1919	1919	20
380	20240308	150200	253297938	1919	1919	1919	1919	0
381	20240308	150100	253297938	1919	1917	1919	1917	1162
382	20240308	150000	251068293	1918	1918	1918	1918	55
383	20240308	145900	250962803	1918	1919	1919	1918	648
384	20240308	145800	249719292	1919	1919	1919	1919	0
385	20240308	145700	249719292	1919	1919	1919	1919	1
386	20240308	145600	249717373	1919	1919	1919	1919	150
387	20240308	145500	249429523	1919	1919	1919	1919	0
388	20240308	145400	249429523	1919	1919	1919	1919	52
389	20240308	145300	249329735	1913	1913	1913	1913	0
390	20240308	145200	249329735	1913	1913	1913	1913	0
391	20240308	145100	249329735	1913	1913	1913	1913	0
392	20240308	145000	249329735	1913	1913	1913	1913	2
393	20240308	144900	249325909	1913	1913	1913	1913	0
394	20240308	144800	249325909	1913	1913	1913	1912	350
395	20240308	144700	248656409	1913	1913	1913	1913	0
396	20240308	144600	248656409	1913	1915	1915	1913	200
397	20240308	144500	248273788	1913	1913	1913	1913	144
398	20240308	144400	247998316	1912	1912	1912	1912	2700
399	20240308	144300	242835916	1912	1918	1918	1912	5800
400	20240308	144200	231739970	1918	1918	1918	1918	0
401	20240308	144100	231739970	1918	1918	1918	1918	29
402	20240308	144000	231684348	1918	1918	1918	1918	60
403	20240308	143900	231569268	1918	1918	1918	1918	1
404	20240308	143800	231567350	1914	1915	1915	1914	1180
405	20240308	143700	229307665	1915	1918	1918	1915	3851
406	20240308	143600	221929441	1918	1918	1918	1918	0
407	20240308	143500	221929441	1918	1918	1918	1918	0
408	20240308	143400	221929441	1918	1918	1918	1918	1
409	20240308	143300	221927523	1918	1919	1919	1918	217
410	20240308	143200	221511267	1919	1919	1919	1919	0
411	20240308	143100	221511267	1919	1919	1919	1919	470
412	20240308	143000	220609337	1920	1920	1920	1920	1
413	20240308	142900	220607417	1920	1920	1920	1920	2
414	20240308	142800	220603577	1920	1920	1920	1920	0
415	20240308	142700	220603577	1920	1920	1920	1920	8
416	20240308	142600	220588217	1920	1920	1920	1920	10
417	20240308	142500	220569017	1920	1920	1920	1920	30
418	20240308	142400	220511417	1920	1920	1920	1920	1
419	20240308	142300	220509497	1920	1920	1920	1920	400
420	20240308	142200	219741497	1920	1919	1920	1919	145
421	20240308	142100	219463142	1919	1918	1919	1918	92
422	20240308	142000	219286685	1918	1919	1921	1918	711
423	20240308	141900	217922983	1920	1920	1920	1920	1
424	20240308	141800	217921063	1921	1921	1921	1921	13
425	20240308	141700	217896090	1919	1919	1919	1919	0
426	20240308	141600	217896090	1919	1919	1919	1919	10
427	20240308	141500	217876900	1919	1920	1920	1919	69
428	20240308	141400	217744426	1920	1920	1920	1920	0
429	20240308	141300	217744426	1920	1920	1920	1920	13
430	20240308	141200	217719466	1920	1920	1920	1920	36
431	20240308	141100	217650346	1920	1920	1920	1920	22
432	20240308	141000	217608106	1921	1922	1922	1921	34
433	20240308	140900	217542759	1920	1922	1922	1920	494
434	20240308	140800	216593919	1924	1924	1924	1924	20
435	20240308	140700	216555439	1924	1924	1924	1924	59
436	20240308	140600	216441923	1924	1924	1924	1924	80
437	20240308	140500	216288003	1924	1924	1924	1924	20
438	20240308	140400	216249523	1925	1925	1925	1925	0
439	20240308	140300	216249523	1925	1925	1925	1925	5
440	20240308	140200	216239898	1925	1925	1925	1925	40
441	20240308	140100	216162898	1925	1921	1925	1920	601
442	20240308	140000	215008587	1921	1924	1924	1921	637
443	20240308	135900	213784652	1924	1925	1925	1924	143
444	20240308	135800	213509488	1924	1924	1925	1924	810
445	20240308	135700	211950319	1924	1924	1924	1924	0
446	20240308	135600	211950319	1924	1924	1924	1924	69
447	20240308	135500	211817563	1920	1920	1920	1920	0
448	20240308	135400	211817563	1920	1922	1922	1920	123
449	20240308	135300	211581338	1922	1922	1922	1922	0
450	20240308	135200	211581338	1922	1922	1922	1922	0
451	20240308	135100	211581338	1922	1927	1927	1922	5796
452	20240308	135000	200430688	1927	1930	1930	1927	3515
453	20240308	134900	193651173	1930	1930	1930	1930	0
454	20240308	134800	193651173	1930	1930	1930	1930	15
455	20240308	134700	193622223	1930	1930	1930	1930	593
456	20240308	134600	192477733	1930	1930	1930	1930	0
457	20240308	134500	192477733	1930	1930	1930	1930	0
458	20240308	134400	192477733	1930	1930	1930	1930	1000
459	20240308	134300	190547733	1939	1931	1939	1931	2
460	20240308	134200	190543863	1930	1930	1930	1930	100
461	20240308	134100	190350863	1939	1939	1939	1939	0
462	20240308	134000	190350863	1939	1939	1939	1939	0
463	20240308	133900	190350863	1939	1939	1939	1939	0
464	20240308	133800	190350863	1939	1939	1939	1939	1
465	20240308	133700	190348924	1930	1938	1938	1930	900
466	20240308	133600	188607984	1938	1938	1938	1938	36
467	20240308	133500	188538216	1939	1939	1939	1939	0
468	20240308	133400	188538216	1939	1939	1939	1939	0
469	20240308	133300	188538216	1939	1939	1939	1939	0
470	20240308	133200	188538216	1939	1939	1939	1939	0
471	20240308	133100	188538216	1939	1939	1939	1939	0
472	20240308	133000	188538216	1939	1939	1939	1939	11
473	20240308	132900	188516887	1932	1932	1932	1932	0
474	20240308	132800	188516887	1932	1932	1932	1932	70
475	20240308	132700	188381647	1932	1932	1932	1932	200
476	20240308	132600	187995247	1939	1939	1939	1939	0
477	20240308	132500	187995247	1939	1939	1939	1939	0
478	20240308	132400	187995247	1939	1939	1939	1939	0
479	20240308	132300	187995247	1939	1932	1939	1932	2
480	20240308	132200	187991376	1933	1933	1933	1933	18
481	20240308	132100	187956582	1939	1939	1939	1939	0
482	20240308	132000	187956582	1939	1939	1939	1939	0
483	20240308	131900	187956582	1939	1939	1939	1939	0
484	20240308	131800	187956582	1939	1932	1939	1932	41
485	20240308	131700	187877363	1932	1932	1932	1932	0
486	20240308	131600	187877363	1932	1932	1932	1932	0
487	20240308	131500	187877363	1932	1932	1932	1932	12
488	20240308	131400	187854179	1931	1932	1932	1931	119
489	20240308	131300	187624311	1932	1932	1932	1932	0
490	20240308	131200	187624311	1932	1932	1932	1932	0
491	20240308	131100	187624311	1932	1931	1932	1931	1203
492	20240308	131000	185300254	1932	1933	1933	1931	4871
493	20240308	130900	175889653	1932	1940	1940	1932	1096
494	20240308	130800	173765419	1932	1932	1932	1932	0
495	20240308	130700	173765419	1932	1940	1940	1932	2
496	20240308	130600	173761547	1942	1942	1942	1942	0
497	20240308	130500	173761547	1942	1942	1942	1942	0
498	20240308	130400	173761547	1942	1942	1942	1942	0
499	20240308	130300	173761547	1942	1942	1942	1942	0
500	20240308	130200	173761547	1942	1942	1942	1942	13
501	20240308	130100	173736301	1942	1932	1942	1932	541
502	20240308	130000	172691069	1932	1932	1932	1932	200
503	20240308	125900	172304669	1942	1942	1942	1942	0
504	20240308	125800	172304669	1942	1942	1942	1942	10
505	20240308	125700	172285249	1942	1942	1942	1942	10
506	20240308	125600	172265829	1942	1942	1942	1942	0
507	20240308	125500	172265829	1942	1942	1942	1942	1
508	20240308	125400	172263887	1937	1937	1937	1937	0
509	20240308	125300	172263887	1937	1937	1937	1937	0
510	20240308	125200	172263887	1937	1937	1937	1937	0
511	20240308	125100	172263887	1937	1937	1937	1937	97
512	20240308	125000	172075998	1942	1942	1942	1942	0
513	20240308	124900	172075998	1942	1942	1942	1942	0
514	20240308	124800	172075998	1942	1937	1942	1937	2
515	20240308	124700	172072119	1937	1937	1937	1937	7
516	20240308	124600	172058560	1937	1939	1939	1937	100
517	20240308	124500	171864854	1940	1937	1940	1937	95
518	20240308	124400	171680836	1937	1937	1937	1937	1
519	20240308	124300	171678899	1929	1930	1930	1929	6
520	20240308	124200	171667322	1928	1928	1928	1928	0
521	20240308	124100	171667322	1928	1928	1928	1928	0
522	20240308	124000	171667322	1928	1928	1928	1928	0
523	20240308	123900	171667322	1928	1929	1929	1928	300
524	20240308	123800	171088817	1942	1942	1942	1942	0
525	20240308	123700	171088817	1942	1940	1942	1940	2
526	20240308	123600	171084935	1928	1928	1928	1928	0
527	20240308	123500	171084935	1928	1927	1940	1927	24
528	20240308	123400	171038671	1927	1927	1927	1927	300
529	20240308	123300	170460571	1942	1942	1942	1942	0
530	20240308	123200	170460571	1942	1942	1942	1942	0
531	20240308	123100	170460571	1942	1942	1942	1942	11
532	20240308	123000	170439209	1943	1943	1943	1943	0
533	20240308	122900	170439209	1943	1943	1943	1943	0
534	20240308	122800	170439209	1943	1943	1943	1943	0
535	20240308	122700	170439209	1943	1943	1943	1943	0
536	20240308	122600	170439209	1943	1943	1943	1943	1
537	20240308	122500	170437266	1925	1945	1945	1925	2010
538	20240308	122400	166560939	1945	1945	1945	1945	0
539	20240308	122300	166560939	1945	1945	1945	1945	0
540	20240308	122200	166560939	1945	1945	1945	1945	0
541	20240308	122100	166560939	1945	1945	1945	1945	46
542	20240308	122000	166471469	1945	1945	1945	1945	500
543	20240308	121900	165498969	1948	1948	1948	1948	0
544	20240308	121800	165498969	1948	1948	1948	1948	0
545	20240308	121700	165498969	1948	1948	1948	1948	0
546	20240308	121600	165498969	1948	1948	1948	1948	0
547	20240308	121500	165498969	1948	1948	1948	1948	1
548	20240308	121400	165497021	1935	1950	1950	1935	731
549	20240308	121300	164082341	1950	1950	1950	1950	6
550	20240308	121200	164070641	1930	1930	1930	1930	0
551	20240308	121100	164070641	1930	1938	1938	1930	1546
552	20240308	121000	161080004	1938	1938	1938	1938	0
553	20240308	120900	161080004	1938	1939	1939	1938	401
554	20240308	120800	160302660	1938	1939	1939	1938	100
555	20240308	120700	160108831	1939	1939	1939	1939	21
556	20240308	120600	160068112	1950	1941	1950	1938	1348
557	20240308	120500	157453274	1941	1941	1941	1941	0
558	20240308	120400	157453274	1941	1951	1951	1941	61
559	20240308	120300	157334723	1952	1952	1952	1952	0
560	20240308	120200	157334723	1952	1952	1952	1952	3
561	20240308	120100	157328867	1953	1953	1953	1953	1
562	20240308	120000	157326914	1945	1945	1945	1945	1
563	20240308	115900	157324969	1943	1942	1945	1942	103
564	20240308	115800	157124936	1939	1940	1940	1939	794
565	20240308	115700	155584615	1940	1940	1940	1940	1000
566	20240308	115600	153644615	1942	1942	1942	1940	1344
567	20240308	115500	151035748	1950	1943	1951	1942	2525
568	20240308	115400	146131975	1943	1943	1943	1943	0
569	20240308	115300	146131975	1943	1943	1943	1943	806
570	20240308	115200	144565917	1943	1943	1943	1943	50
571	20240308	115100	144468767	1943	1943	1943	1943	6
572	20240308	115000	144457109	1943	1943	1943	1943	0
573	20240308	114900	144457109	1943	1943	1943	1943	8
574	20240308	114800	144441565	1943	1943	1954	1943	163
575	20240308	114700	144124845	1954	1954	1954	1954	0
576	20240308	114600	144124845	1954	1948	1954	1942	4547
577	20240308	114500	135282426	1949	1949	1949	1948	1301
578	20240308	114400	132746877	1950	1950	1950	1950	299
579	20240308	114300	132163827	1954	1954	1954	1954	100
580	20240308	114200	131968427	1955	1955	1955	1955	0
581	20240308	114100	131968427	1955	1955	1955	1955	0
582	20240308	114000	131968427	1955	1951	1955	1950	300
583	20240308	113900	131383277	1951	1951	1951	1951	9
584	20240308	113800	131365718	1951	1951	1951	1951	0
585	20240308	113700	131365718	1951	1955	1955	1951	90
586	20240308	113600	131190108	1952	1952	1952	1952	32
587	20240308	113500	131127644	1955	1955	1955	1955	12
588	20240308	113400	131104184	1953	1955	1955	1953	31
589	20240308	113300	131043639	1955	1955	1955	1955	18
590	20240308	113200	131008449	1955	1963	1963	1955	13
591	20240308	113100	130982938	1963	1953	1963	1953	25
592	20240308	113000	130933974	1963	1963	1963	1963	0
593	20240308	112900	130933974	1963	1963	1963	1963	33
594	20240308	112800	130869195	1963	1960	1964	1960	501
595	20240308	112700	129886095	1951	1951	1951	1951	40
596	20240308	112600	129808055	1951	1951	1951	1951	1
597	20240308	112500	129806104	1950	1950	1950	1950	0
598	20240308	112400	129806104	1950	1950	1950	1950	0
599	20240308	112300	129806104	1950	1950	1950	1950	0
600	20240308	112200	129806104	1950	1950	1950	1950	0
601	20240308	112100	129806104	1950	1950	1950	1950	0
602	20240308	112000	129806104	1950	1950	1950	1950	0
603	20240308	111900	129806104	1950	1950	1950	1950	2341
604	20240308	111800	125241154	1950	1954	1954	1950	200
605	20240308	111700	124851138	1954	1954	1954	1954	0
606	20240308	111600	124851138	1954	1954	1954	1954	193
607	20240308	111500	124474016	1947	1947	1947	1947	0
608	20240308	111400	124474016	1947	1947	1947	1947	0
609	20240308	111300	124474016	1947	1947	1947	1947	0
610	20240308	111200	124474016	1947	1947	1947	1947	5
611	20240308	111100	124464281	1945	1949	1949	1945	9000
612	20240308	111000	106947210	1950	1950	1950	1949	501
613	20240308	110900	105970690	1949	1949	1949	1949	18
614	20240308	110800	105935608	1949	1952	1952	1949	1914
615	20240308	110700	102199783	1953	1953	1953	1953	0
616	20240308	110600	102199783	1953	1953	1953	1953	0
617	20240308	110500	102199783	1953	1953	1953	1953	122
618	20240308	110400	101961517	1954	1954	1954	1954	0
619	20240308	110300	101961517	1954	1947	1954	1947	668
620	20240308	110200	100660914	1947	1948	1948	1947	850
621	20240308	110100	99005963	1947	1947	1947	1947	0
622	20240308	110000	99005963	1947	1947	1947	1947	250
623	20240308	105900	98519213	1946	1946	1946	1946	0
624	20240308	105800	98519213	1946	1955	1955	1946	1000
625	20240308	105700	96570262	1960	1960	1960	1960	0
626	20240308	105600	96570262	1960	1959	1960	1959	100
627	20240308	105500	96374282	1960	1955	1960	1955	201
628	20240308	105400	95981322	1955	1955	1955	1955	0
629	20240308	105300	95981322	1955	1955	1955	1955	54
630	20240308	105200	95875752	1955	1955	1955	1955	13
631	20240308	105100	95850337	1960	1960	1960	1960	4
632	20240308	105000	95842497	1955	1960	1960	1955	17
633	20240308	104900	95809212	1960	1960	1960	1960	0
634	20240308	104800	95809212	1960	1960	1960	1960	11
635	20240308	104700	95787652	1946	1961	1961	1946	22220
636	20240308	104600	52425082	1967	1967	1967	1967	0
637	20240308	104500	52425082	1967	1967	1967	1967	0
638	20240308	104400	52425082	1967	1967	1967	1967	0
639	20240308	104300	52425082	1967	1967	1967	1967	0
640	20240308	104200	52425082	1967	1966	1967	1966	1183
641	20240308	104100	50098246	1967	1967	1967	1967	0
642	20240308	104000	50098246	1967	1967	1967	1961	12
643	20240308	103900	50074702	1960	1960	1960	1960	0
644	20240308	103800	50074702	1960	1960	1960	1960	0
645	20240308	103700	50074702	1960	1960	1960	1960	1
646	20240308	103600	50072742	1965	1965	1965	1965	0
647	20240308	103500	50072742	1965	1965	1965	1965	0
648	20240308	103400	50072742	1965	1965	1965	1965	100
649	20240308	103300	49876242	1965	1965	1965	1965	110
650	20240308	103200	49660092	1967	1967	1967	1967	0
651	20240308	103100	49660092	1967	1967	1967	1967	0
652	20240308	103000	49660092	1967	1967	1967	1967	0
653	20240308	102900	49660092	1967	1967	1967	1967	0
654	20240308	102800	49660092	1967	1967	1967	1967	0
655	20240308	102700	49660092	1967	1967	1967	1967	0
656	20240308	102600	49660092	1967	1963	1967	1963	16
657	20240308	102500	49628680	1963	1963	1963	1963	1102
658	20240308	102400	47465454	1967	1967	1967	1967	1
659	20240308	102300	47463487	1964	1964	1964	1964	0
660	20240308	102200	47463487	1964	1964	1964	1964	52
661	20240308	102100	47361359	1964	1965	1965	1964	632
662	20240308	102000	46120064	1967	1967	1967	1967	0
663	20240308	101900	46120064	1967	1967	1967	1967	0
664	20240308	101800	46120064	1967	1967	1967	1967	600
665	20240308	101700	44939864	1967	1967	1967	1967	0
666	20240308	101600	44939864	1967	1967	1967	1967	7
667	20240308	101500	44926095	1967	1967	1967	1967	0
668	20240308	101400	44926095	1967	1967	1967	1967	0
669	20240308	101300	44926095	1967	1967	1967	1967	10
670	20240308	101200	44906425	1970	1970	1970	1970	20
671	20240308	101100	44867025	1970	1968	1970	1968	185
672	20240308	101000	44502883	1968	1967	1968	1967	177
673	20240308	100900	44154624	1963	1971	1971	1963	2586
674	20240308	100800	39068911	1971	1972	1972	1971	105
675	20240308	100700	38861954	1972	1972	1972	1972	1
676	20240308	100600	38859982	1972	1974	1974	1972	547
677	20240308	100500	37781296	1974	1974	1974	1974	173
678	20240308	100400	37439794	1975	1975	1975	1975	756
679	20240308	100300	35946694	1975	1975	1975	1975	0
680	20240308	100200	35946694	1975	1975	1975	1975	1
681	20240308	100100	35944719	1974	1974	1974	1974	0
682	20240308	100000	35944719	1974	1974	1974	1974	0
683	20240308	095900	35944719	1974	1974	1974	1974	0
684	20240308	095800	35944719	1974	1974	1974	1974	30
685	20240308	095700	35885499	1975	1975	1975	1975	25
686	20240308	095600	35836124	1975	1975	1975	1975	100
687	20240308	095500	35638624	1975	1975	1975	1975	9
688	20240308	095400	35620849	1975	1975	1975	1975	301
689	20240308	095300	35026374	1975	1975	1975	1975	100
690	20240308	095200	34828874	1975	1975	1975	1975	0
691	20240308	095100	34828874	1975	1975	1975	1975	10
692	20240308	095000	34809124	1975	1975	1975	1975	175
693	20240308	094900	34463499	1982	1987	1987	1982	510
694	20240308	094800	33452629	1987	1983	1987	1983	400
695	20240308	094700	32658188	1983	1983	1983	1983	50
696	20240308	094600	32559038	1982	1982	1982	1982	252
697	20240308	094500	32059574	1983	1983	1983	1983	0
698	20240308	094400	32059574	1983	1983	1983	1983	31
699	20240308	094300	31998101	1983	1975	1983	1975	12
700	20240308	094200	31974329	1975	1975	1975	1975	0
701	20240308	094100	31974329	1975	1971	1975	1971	3567
702	20240308	094000	24935019	1972	1972	1972	1972	1
703	20240308	093900	24933047	1967	1969	1969	1967	110
704	20240308	093800	24716573	1972	1972	1972	1972	1251
705	20240308	093700	22249601	1972	1972	1972	1972	100
706	20240308	093600	22052401	1972	1972	1972	1972	0
707	20240308	093500	22052401	1972	1971	1972	1970	1611
708	20240308	093400	18878281	1972	1973	1973	1972	1199
709	20240308	093300	16512822	1974	1975	1975	1974	60
710	20240308	093200	16394372	1975	1975	1975	1975	122
711	20240308	093100	16153422	1975	1977	1977	1975	926
712	20240308	093000	14323874	1977	1977	1977	1977	1062
713	20240308	092900	12224300	1975	1976	1976	1975	121
714	20240308	092800	11985208	1979	1978	1982	1976	369
715	20240308	092700	11255587	1978	1985	1985	1978	9
716	20240308	092600	11237778	1976	1976	1976	1976	0
717	20240308	092500	11237778	1976	1977	1977	1976	500
718	20240308	092400	10249677	1976	1977	1977	1976	2
719	20240308	092300	10245724	1977	1978	1978	1977	500
720	20240308	092200	9257124	1987	1987	1987	1987	0
721	20240308	092100	9257124	1987	1978	1987	1978	383
722	20240308	092000	8499442	1987	1988	1988	1987	48
723	20240308	091900	8404056	1988	1986	1989	1986	445
724	20240308	091800	7520186	1986	1987	1990	1986	626
725	20240308	091700	6275481	1989	1988	1989	1988	10
726	20240308	091600	6255595	1986	1986	1986	1986	10
727	20240308	091500	6235735	1986	1986	1986	1986	0
728	20240308	091400	6235735	1986	1987	1988	1986	41
729	20240308	091300	6154263	1988	1990	1990	1988	18
730	20240308	091200	6118463	1975	1975	1975	1975	0
731	20240308	091100	6118463	1975	1975	1975	1975	0
732	20240308	091000	6118463	1975	1976	1976	1975	44
733	20240308	090900	6031562	1975	1977	1977	1975	200
734	20240308	090800	5636486	1975	1975	1975	1975	0
735	20240308	090700	5636486	1975	1975	1975	1975	3
736	20240308	090600	5630561	1972	1972	1972	1972	24
737	20240308	090500	5583233	1991	1991	1991	1991	50
738	20240308	090400	5483683	1993	1993	1993	1993	1784
739	20240308	090300	1928171	1994	1994	1994	1994	32
740	20240308	090200	1864363	1966	1966	1966	1966	0
741	20240308	090100	1864363	1966	1966	1966	1966	32
742	20240308	090000	1801451	1966	1965	1967	1965	916