KissMeData/013520/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	185800	125398053	1925	1925	1925	1925	280
3	20240311	185700	125398053	1925	1925	1925	1925	0
4	20240311	185600	125398053	1925	1925	1925	1925	0
5	20240311	185500	125398053	1925	1925	1925	1925	0
6	20240311	185400	125398053	1925	1925	1925	1925	0
7	20240311	185300	125398053	1925	1925	1925	1925	0
8	20240311	185200	125398053	1925	1925	1925	1925	0
9	20240311	185100	125398053	1925	1925	1925	1925	0
10	20240311	185000	125398053	1925	1925	1925	1925	0
11	20240311	184900	125398053	1925	1925	1925	1925	0
12	20240311	184800	125398053	1925	1925	1925	1925	0
13	20240311	184700	125398053	1925	1925	1925	1925	0
14	20240311	184600	125398053	1925	1925	1925	1925	0
15	20240311	184500	125398053	1925	1925	1925	1925	0
16	20240311	184400	125398053	1925	1925	1925	1925	0
17	20240311	184300	125398053	1925	1925	1925	1925	0
18	20240311	184200	125398053	1925	1925	1925	1925	0
19	20240311	184100	125398053	1925	1925	1925	1925	0
20	20240311	184000	125398053	1925	1925	1925	1925	0
21	20240311	183900	125398053	1925	1925	1925	1925	0
22	20240311	183800	125398053	1925	1925	1925	1925	0
23	20240311	183700	125398053	1925	1925	1925	1925	0
24	20240311	183600	125398053	1925	1925	1925	1925	0
25	20240311	183500	125398053	1925	1925	1925	1925	0
26	20240311	183400	125398053	1925	1925	1925	1925	0
27	20240311	183300	125398053	1925	1925	1925	1925	0
28	20240311	183200	125398053	1925	1925	1925	1925	0
29	20240311	183100	125398053	1925	1925	1925	1925	0
30	20240311	183000	125398053	1925	1925	1925	1925	0
31	20240311	182900	125398053	1925	1925	1925	1925	0
32	20240311	182800	125398053	1925	1925	1925	1925	280
33	20240311	182700	125398053	1925	1925	1925	1925	0
34	20240311	182600	125398053	1925	1925	1925	1925	0
35	20240311	182500	125398053	1925	1925	1925	1925	0
36	20240311	182400	125398053	1925	1925	1925	1925	0
37	20240311	182300	125398053	1925	1925	1925	1925	0
38	20240311	182200	125398053	1925	1925	1925	1925	0
39	20240311	182100	125398053	1925	1925	1925	1925	0
40	20240311	182000	125398053	1925	1925	1925	1925	0
41	20240311	181900	125398053	1925	1925	1925	1925	0
42	20240311	181800	125398053	1925	1925	1925	1925	0
43	20240311	181700	125398053	1925	1925	1925	1925	0
44	20240311	181600	125398053	1925	1925	1925	1925	0
45	20240311	181500	125398053	1925	1925	1925	1925	0
46	20240311	181400	125398053	1925	1925	1925	1925	0
47	20240311	181300	125398053	1925	1925	1925	1925	0
48	20240311	181200	125398053	1925	1925	1925	1925	0
49	20240311	181100	125398053	1925	1925	1925	1925	0
50	20240311	181000	125398053	1925	1925	1925	1925	0
51	20240311	180900	125398053	1925	1925	1925	1925	0
52	20240311	180800	125398053	1925	1925	1925	1925	0
53	20240311	180700	125398053	1925	1925	1925	1925	0
54	20240311	180600	125398053	1925	1925	1925	1925	0
55	20240311	180500	125398053	1925	1925	1925	1925	0
56	20240311	180400	125398053	1925	1925	1925	1925	0
57	20240311	180300	125398053	1925	1925	1925	1925	0
58	20240311	180200	125398053	1925	1925	1925	1925	0
59	20240311	180100	125398053	1925	1925	1925	1925	0
60	20240311	180000	125398053	1925	1925	1925	1925	0
61	20240311	175900	125398053	1925	1925	1925	1925	0
62	20240311	175800	125398053	1925	1925	1925	1925	280
63	20240311	175700	125398053	1925	1925	1925	1925	0
64	20240311	175600	125398053	1925	1925	1925	1925	0
65	20240311	175500	125398053	1925	1925	1925	1925	0
66	20240311	175400	125398053	1925	1925	1925	1925	0
67	20240311	175300	125398053	1925	1925	1925	1925	0
68	20240311	175200	125398053	1925	1925	1925	1925	0
69	20240311	175100	125398053	1925	1925	1925	1925	0
70	20240311	175000	125398053	1925	1925	1925	1925	0
71	20240311	174900	125398053	1925	1925	1925	1925	0
72	20240311	174800	125398053	1925	1925	1925	1925	0
73	20240311	174700	125398053	1925	1925	1925	1925	0
74	20240311	174600	125398053	1925	1925	1925	1925	0
75	20240311	174500	125398053	1925	1925	1925	1925	0
76	20240311	174400	125398053	1925	1925	1925	1925	0
77	20240311	174300	125398053	1925	1925	1925	1925	0
78	20240311	174200	125398053	1925	1925	1925	1925	0
79	20240311	174100	125398053	1925	1925	1925	1925	0
80	20240311	174000	125398053	1925	1925	1925	1925	0
81	20240311	173900	125398053	1925	1925	1925	1925	0
82	20240311	173800	125398053	1925	1925	1925	1925	0
83	20240311	173700	125398053	1925	1925	1925	1925	0
84	20240311	173600	125398053	1925	1925	1925	1925	0
85	20240311	173500	125398053	1925	1925	1925	1925	0
86	20240311	173400	125398053	1925	1925	1925	1925	0
87	20240311	173300	125398053	1925	1925	1925	1925	0
88	20240311	173200	125398053	1925	1925	1925	1925	0
89	20240311	173100	125398053	1925	1925	1925	1925	0
90	20240311	173000	125398053	1925	1925	1925	1925	0
91	20240311	172900	125398053	1925	1925	1925	1925	0
92	20240311	172800	125398053	1925	1925	1925	1925	280
93	20240311	172700	125398053	1925	1925	1925	1925	0
94	20240311	172600	125398053	1925	1925	1925	1925	0
95	20240311	172500	125398053	1925	1925	1925	1925	0
96	20240311	172400	125398053	1925	1925	1925	1925	0
97	20240311	172300	125398053	1925	1925	1925	1925	0
98	20240311	172200	125398053	1925	1925	1925	1925	0
99	20240311	172100	125398053	1925	1925	1925	1925	0
100	20240311	172000	125398053	1925	1925	1925	1925	0
101	20240311	171900	125398053	1925	1925	1925	1925	0
102	20240311	171800	125398053	1925	1925	1925	1925	0
103	20240311	171700	125398053	1925	1925	1925	1925	0
104	20240311	171600	125398053	1925	1925	1925	1925	0
105	20240311	171500	125398053	1925	1925	1925	1925	0
106	20240311	171400	125398053	1925	1925	1925	1925	0
107	20240311	171300	125398053	1925	1925	1925	1925	0
108	20240311	171200	125398053	1925	1925	1925	1925	0
109	20240311	171100	125398053	1925	1925	1925	1925	0
110	20240311	171000	125398053	1925	1925	1925	1925	0
111	20240311	170900	125398053	1925	1925	1925	1925	0
112	20240311	170800	125398053	1925	1925	1925	1925	0
113	20240311	170700	125398053	1925	1925	1925	1925	0
114	20240311	170600	125398053	1925	1925	1925	1925	0
115	20240311	170500	125398053	1925	1925	1925	1925	0
116	20240311	170400	125398053	1925	1925	1925	1925	0
117	20240311	170300	125398053	1925	1925	1925	1925	0
118	20240311	170200	125398053	1925	1925	1925	1925	0
119	20240311	170100	125398053	1925	1925	1925	1925	0
120	20240311	170000	125398053	1925	1925	1925	1925	0
121	20240311	165900	125398053	1925	1925	1925	1925	0
122	20240311	165800	125398053	1925	1925	1925	1925	280
123	20240311	165700	125398053	1925	1925	1925	1925	0
124	20240311	165600	125398053	1925	1925	1925	1925	0
125	20240311	165500	125398053	1925	1925	1925	1925	0
126	20240311	165400	125398053	1925	1925	1925	1925	0
127	20240311	165300	125398053	1925	1925	1925	1925	0
128	20240311	165200	125398053	1925	1925	1925	1925	0
129	20240311	165100	125398053	1925	1925	1925	1925	0
130	20240311	165000	125398053	1925	1925	1925	1925	0
131	20240311	164900	125398053	1925	1925	1925	1925	0
132	20240311	164800	125398053	1925	1925	1925	1925	0
133	20240311	164700	125398053	1925	1925	1925	1925	0
134	20240311	164600	125398053	1925	1925	1925	1925	0
135	20240311	164500	125398053	1925	1925	1925	1925	0
136	20240311	164400	125398053	1925	1925	1925	1925	0
137	20240311	164300	125398053	1925	1925	1925	1925	0
138	20240311	164200	125398053	1925	1925	1925	1925	0
139	20240311	164100	125398053	1925	1925	1925	1925	0
140	20240311	164000	125398053	1925	1925	1925	1925	0
141	20240311	163900	125398053	1925	1925	1925	1925	0
142	20240311	163800	125398053	1925	1925	1925	1925	0
143	20240311	163700	125398053	1925	1925	1925	1925	0
144	20240311	163600	125398053	1925	1925	1925	1925	0
145	20240311	163500	125398053	1925	1925	1925	1925	0
146	20240311	163400	125398053	1925	1925	1925	1925	0
147	20240311	163300	125398053	1925	1925	1925	1925	0
148	20240311	163200	125398053	1925	1925	1925	1925	0
149	20240311	163100	125398053	1925	1925	1925	1925	0
150	20240311	163000	125398053	1925	1925	1925	1925	0
151	20240311	162900	125398053	1925	1925	1925	1925	0
152	20240311	162800	125398053	1925	1925	1925	1925	280
153	20240311	162700	125398053	1925	1925	1925	1925	0
154	20240311	162600	125398053	1925	1925	1925	1925	0
155	20240311	162500	125398053	1925	1925	1925	1925	0
156	20240311	162400	125398053	1925	1925	1925	1925	0
157	20240311	162300	125398053	1925	1925	1925	1925	0
158	20240311	162200	125398053	1925	1925	1925	1925	0
159	20240311	162100	125398053	1925	1925	1925	1925	0
160	20240311	162000	125398053	1925	1925	1925	1925	0
161	20240311	161900	125398053	1925	1925	1925	1925	0
162	20240311	161800	125398053	1925	1925	1925	1925	0
163	20240311	161700	125398053	1925	1925	1925	1925	0
164	20240311	161600	125398053	1925	1925	1925	1925	0
165	20240311	161500	125398053	1925	1925	1925	1925	0
166	20240311	161400	125398053	1925	1925	1925	1925	0
167	20240311	161300	125398053	1925	1925	1925	1925	0
168	20240311	161200	125398053	1925	1925	1925	1925	0
169	20240311	161100	125398053	1925	1925	1925	1925	0
170	20240311	161000	125398053	1925	1925	1925	1925	0
171	20240311	160900	125398053	1925	1925	1925	1925	0
172	20240311	160800	125398053	1925	1925	1925	1925	0
173	20240311	160700	125398053	1925	1925	1925	1925	0
174	20240311	160600	125398053	1925	1925	1925	1925	0
175	20240311	160500	125398053	1925	1925	1925	1925	0
176	20240311	160400	125398053	1925	1925	1925	1925	0
177	20240311	160300	125398053	1925	1925	1925	1925	0
178	20240311	160200	125398053	1925	1925	1925	1925	0
179	20240311	160100	125398053	1925	1925	1925	1925	0
180	20240311	160000	125398053	1925	1925	1925	1925	0
181	20240311	155900	125398053	1925	1925	1925	1925	0
182	20240311	155800	125398053	1925	1925	1925	1925	280
183	20240311	155700	125398053	1925	1925	1925	1925	0
184	20240311	155600	125398053	1925	1925	1925	1925	0
185	20240311	155500	125398053	1925	1925	1925	1925	0
186	20240311	155400	125398053	1925	1925	1925	1925	0
187	20240311	155300	125398053	1925	1925	1925	1925	0
188	20240311	155200	125398053	1925	1925	1925	1925	0
189	20240311	155100	125398053	1925	1925	1925	1925	0
190	20240311	155000	125398053	1925	1925	1925	1925	0
191	20240311	154900	125398053	1925	1925	1925	1925	0
192	20240311	154800	125398053	1925	1925	1925	1925	0
193	20240311	154700	125398053	1925	1925	1925	1925	0
194	20240311	154600	125398053	1925	1925	1925	1925	0
195	20240311	154500	125398053	1925	1925	1925	1925	0
196	20240311	154400	125398053	1925	1925	1925	1925	0
197	20240311	154300	125398053	1925	1925	1925	1925	0
198	20240311	154200	125398053	1925	1925	1925	1925	0
199	20240311	154100	125398053	1925	1925	1925	1925	0
200	20240311	154000	125398053	1925	1925	1925	1925	0
201	20240311	153900	125398053	1925	1925	1925	1925	0
202	20240311	153800	125398053	1925	1925	1925	1925	0
203	20240311	153700	125398053	1925	1925	1925	1925	0
204	20240311	153600	125398053	1925	1925	1925	1925	0
205	20240311	153500	125398053	1925	1925	1925	1925	0
206	20240311	153400	125398053	1925	1925	1925	1925	0
207	20240311	153300	125398053	1925	1925	1925	1925	0
208	20240311	153200	125398053	1925	1925	1925	1925	0
209	20240311	153100	125398053	1925	1925	1925	1925	0
210	20240311	153000	125398053	1925	1925	1925	1925	280
211	20240311	152900	124859053	1925	1925	1925	1925	0
212	20240311	152800	124859053	1925	1925	1925	1925	0
213	20240311	152700	124859053	1925	1925	1925	1925	0
214	20240311	152600	124859053	1925	1925	1925	1925	0
215	20240311	152500	124859053	1925	1925	1925	1925	0
216	20240311	152400	124859053	1925	1925	1925	1925	0
217	20240311	152300	124859053	1925	1925	1925	1925	0
218	20240311	152200	124859053	1925	1925	1925	1925	0
219	20240311	152100	124859053	1925	1925	1925	1925	0
220	20240311	152000	124859053	1925	1925	1925	1925	0
221	20240311	151900	124859053	1925	1925	1925	1925	0
222	20240311	151800	124859053	1925	1925	1925	1925	6
223	20240311	151700	124847503	1925	1925	1925	1925	0
224	20240311	151600	124847503	1925	1925	1925	1925	0
225	20240311	151500	124847503	1925	1925	1925	1925	0
226	20240311	151400	124847503	1925	1925	1925	1925	0
227	20240311	151300	124847503	1925	1925	1925	1925	0
228	20240311	151200	124847503	1925	1925	1925	1925	0
229	20240311	151100	124847503	1925	1925	1925	1925	5
230	20240311	151000	124837878	1924	1924	1924	1924	0
231	20240311	150900	124837878	1924	1924	1924	1924	1
232	20240311	150800	124835954	1924	1924	1924	1924	0
233	20240311	150700	124835954	1924	1924	1924	1924	0
234	20240311	150600	124835954	1924	1924	1924	1924	0
235	20240311	150500	124835954	1924	1923	1924	1923	1928
236	20240311	150400	121126892	1924	1923	1924	1923	25
237	20240311	150300	121078816	1924	1921	1924	1921	2500
238	20240311	150200	116271261	1921	1921	1921	1921	0
239	20240311	150100	116271261	1921	1921	1921	1921	23
240	20240311	150000	116227078	1915	1915	1915	1915	0
241	20240311	145900	116227078	1915	1915	1915	1915	0
242	20240311	145800	116227078	1915	1915	1915	1915	100
243	20240311	145700	116035578	1914	1914	1914	1914	0
244	20240311	145600	116035578	1914	1917	1917	1914	355
245	20240311	145500	115356102	1918	1920	1920	1918	3
246	20240311	145400	115350345	1921	1921	1921	1921	0
247	20240311	145300	115350345	1921	1921	1921	1921	1
248	20240311	145200	115348424	1914	1914	1914	1914	35
249	20240311	145100	115281434	1914	1916	1916	1914	183
250	20240311	145000	114930889	1924	1924	1924	1924	0
251	20240311	144900	114930889	1924	1924	1924	1924	0
252	20240311	144800	114930889	1924	1924	1924	1924	0
253	20240311	144700	114930889	1924	1924	1924	1924	0
254	20240311	144600	114930889	1924	1924	1924	1924	0
255	20240311	144500	114930889	1924	1924	1924	1924	0
256	20240311	144400	114930889	1924	1924	1924	1924	0
257	20240311	144300	114930889	1924	1924	1924	1924	0
258	20240311	144200	114930889	1924	1924	1924	1924	0
259	20240311	144100	114930889	1924	1924	1924	1924	10
260	20240311	144000	114911649	1924	1924	1924	1924	0
261	20240311	143900	114911649	1924	1924	1924	1924	0
262	20240311	143800	114911649	1924	1924	1924	1924	0
263	20240311	143700	114911649	1924	1924	1924	1924	12
264	20240311	143600	114888561	1915	1915	1915	1915	0
265	20240311	143500	114888561	1915	1915	1915	1915	0
266	20240311	143400	114888561	1915	1915	1915	1915	0
267	20240311	143300	114888561	1915	1915	1915	1915	0
268	20240311	143200	114888561	1915	1915	1915	1915	0
269	20240311	143100	114888561	1915	1915	1915	1915	1
270	20240311	143000	114886646	1925	1925	1925	1925	0
271	20240311	142900	114886646	1925	1925	1925	1925	0
272	20240311	142800	114886646	1925	1925	1925	1925	0
273	20240311	142700	114886646	1925	1922	1925	1922	1010
274	20240311	142600	112942618	1924	1924	1924	1924	0
275	20240311	142500	112942618	1924	1924	1924	1924	1001
276	20240311	142400	111016694	1924	1913	1924	1913	136
277	20240311	142300	110756251	1924	1924	1924	1924	0
278	20240311	142200	110756251	1924	1924	1924	1924	0
279	20240311	142100	110756251	1924	1924	1924	1924	0
280	20240311	142000	110756251	1924	1924	1924	1924	0
281	20240311	141900	110756251	1924	1924	1924	1924	0
282	20240311	141800	110756251	1924	1924	1924	1924	0
283	20240311	141700	110756251	1924	1924	1924	1924	0
284	20240311	141600	110756251	1924	1924	1924	1924	0
285	20240311	141500	110756251	1924	1924	1924	1924	0
286	20240311	141400	110756251	1924	1924	1924	1924	0
287	20240311	141300	110756251	1924	1924	1924	1924	1
288	20240311	141200	110754327	1913	1913	1913	1913	0
289	20240311	141100	110754327	1913	1913	1913	1913	0
290	20240311	141000	110754327	1913	1913	1913	1913	86
291	20240311	140900	110589809	1924	1921	1924	1921	501
292	20240311	140800	109626513	1920	1920	1920	1920	0
293	20240311	140700	109626513	1920	1919	1920	1919	500
294	20240311	140600	108666613	1922	1922	1922	1922	0
295	20240311	140500	108666613	1922	1922	1922	1922	0
296	20240311	140400	108666613	1922	1922	1922	1922	0
297	20240311	140300	108666613	1922	1922	1922	1922	200
298	20240311	140200	108282213	1923	1923	1923	1923	1
299	20240311	140100	108280290	1912	1912	1912	1912	0
300	20240311	140000	108280290	1912	1912	1912	1912	2000
301	20240311	135900	104456290	1912	1912	1912	1912	0
302	20240311	135800	104456290	1912	1912	1912	1912	0
303	20240311	135700	104456290	1912	1912	1912	1912	0
304	20240311	135600	104456290	1912	1912	1912	1912	0
305	20240311	135500	104456290	1912	1919	1919	1912	3144
306	20240311	135400	98423927	1912	1913	1913	1912	1052
307	20240311	135300	96411453	1913	1915	1915	1913	1124
308	20240311	135200	94260111	1915	1915	1915	1915	0
309	20240311	135100	94260111	1915	1917	1917	1915	2878
310	20240311	135000	88746890	1923	1923	1923	1923	2
311	20240311	134900	88743044	1920	1920	1920	1920	0
312	20240311	134800	88743044	1920	1920	1920	1920	50
313	20240311	134700	88647044	1922	1920	1922	1920	153
314	20240311	134600	88352980	1921	1921	1921	1921	37
315	20240311	134500	88281903	1921	1921	1921	1921	0
316	20240311	134400	88281903	1921	1921	1921	1921	0
317	20240311	134300	88281903	1921	1921	1921	1921	0
318	20240311	134200	88281903	1921	1921	1921	1921	0
319	20240311	134100	88281903	1921	1921	1921	1921	0
320	20240311	134000	88281903	1921	1921	1921	1921	0
321	20240311	133900	88281903	1921	1921	1921	1921	0
322	20240311	133800	88281903	1921	1921	1921	1921	500
323	20240311	133700	87321403	1920	1920	1920	1920	465
324	20240311	133600	86428603	1918	1918	1918	1918	0
325	20240311	133500	86428603	1918	1920	1920	1918	51
326	20240311	133400	86330691	1920	1920	1920	1920	100
327	20240311	133300	86138691	1917	1917	1917	1917	0
328	20240311	133200	86138691	1917	1917	1917	1917	0
329	20240311	133100	86138691	1917	1917	1917	1917	0
330	20240311	133000	86138691	1917	1917	1917	1917	0
331	20240311	132900	86138691	1917	1917	1917	1917	0
332	20240311	132800	86138691	1917	1917	1917	1917	0
333	20240311	132700	86138691	1917	1917	1917	1917	0
334	20240311	132600	86138691	1917	1917	1917	1917	0
335	20240311	132500	86138691	1917	1917	1917	1917	91
336	20240311	132400	85964244	1917	1918	1918	1917	409
337	20240311	132300	85179882	1919	1919	1919	1919	220
338	20240311	132200	84757702	1921	1921	1921	1921	0
339	20240311	132100	84757702	1921	1921	1921	1921	0
340	20240311	132000	84757702	1921	1921	1921	1921	121
341	20240311	131900	84525261	1920	1920	1920	1920	33
342	20240311	131800	84461901	1918	1918	1918	1918	0
343	20240311	131700	84461901	1918	1918	1918	1918	0
344	20240311	131600	84461901	1918	1918	1918	1918	0
345	20240311	131500	84461901	1918	1918	1918	1918	0
346	20240311	131400	84461901	1918	1918	1918	1918	0
347	20240311	131300	84461901	1918	1918	1918	1918	0
348	20240311	131200	84461901	1918	1918	1918	1918	0
349	20240311	131100	84461901	1918	1918	1918	1918	0
350	20240311	131000	84461901	1918	1918	1918	1918	101
351	20240311	130900	84268183	1918	1918	1918	1918	9
352	20240311	130800	84250921	1915	1917	1917	1915	1204
353	20240311	130700	81944844	1918	1920	1920	1918	282
354	20240311	130600	81403869	1920	1924	1924	1920	1395
355	20240311	130500	78725376	1922	1922	1922	1922	256
356	20240311	130400	78233344	1923	1923	1923	1923	0
357	20240311	130300	78233344	1923	1923	1923	1923	0
358	20240311	130200	78233344	1923	1923	1923	1923	0
359	20240311	130100	78233344	1923	1924	1925	1923	9
360	20240311	130000	78216029	1924	1924	1924	1924	0
361	20240311	125900	78216029	1924	1925	1925	1924	1955
362	20240311	125800	74453705	1925	1925	1925	1925	0
363	20240311	125700	74453705	1925	1925	1925	1925	0
364	20240311	125600	74453705	1925	1927	1927	1925	1300
365	20240311	125500	71950508	1937	1937	1937	1937	0
366	20240311	125400	71950508	1937	1937	1937	1937	0
367	20240311	125300	71950508	1937	1937	1937	1937	50
368	20240311	125200	71853658	1938	1938	1938	1938	0
369	20240311	125100	71853658	1938	1938	1938	1938	0
370	20240311	125000	71853658	1938	1938	1938	1938	0
371	20240311	124900	71853658	1938	1936	1938	1936	2
372	20240311	124800	71849784	1926	1926	1926	1926	0
373	20240311	124700	71849784	1926	1926	1926	1926	0
374	20240311	124600	71849784	1926	1926	1926	1926	0
375	20240311	124500	71849784	1926	1926	1926	1926	39
376	20240311	124400	71774670	1926	1929	1929	1926	872
377	20240311	124300	70094676	1928	1928	1928	1928	0
378	20240311	124200	70094676	1928	1936	1936	1928	134
379	20240311	124100	69836091	1937	1937	1937	1937	7
380	20240311	124000	69822532	1938	1937	1938	1937	53
381	20240311	123900	69719861	1937	1937	1937	1937	0
382	20240311	123800	69719861	1937	1937	1937	1937	0
383	20240311	123700	69719861	1937	1938	1938	1937	101
384	20240311	123600	69524124	1938	1938	1938	1938	0
385	20240311	123500	69524124	1938	1938	1938	1938	3
386	20240311	123400	69518310	1938	1938	1938	1938	0
387	20240311	123300	69518310	1938	1938	1938	1938	0
388	20240311	123200	69518310	1938	1938	1938	1938	0
389	20240311	123100	69518310	1938	1938	1938	1938	0
390	20240311	123000	69518310	1938	1938	1938	1938	0
391	20240311	122900	69518310	1938	1938	1938	1938	0
392	20240311	122800	69518310	1938	1938	1938	1938	0
393	20240311	122700	69518310	1938	1938	1938	1938	0
394	20240311	122600	69518310	1938	1938	1938	1938	0
395	20240311	122500	69518310	1938	1939	1939	1938	21
396	20240311	122400	69477592	1939	1939	1939	1939	0
397	20240311	122300	69477592	1939	1939	1939	1939	0
398	20240311	122200	69477592	1939	1939	1939	1939	0
399	20240311	122100	69477592	1939	1939	1939	1939	0
400	20240311	122000	69477592	1939	1939	1939	1939	0
401	20240311	121900	69477592	1939	1939	1939	1939	0
402	20240311	121800	69477592	1939	1939	1939	1939	0
403	20240311	121700	69477592	1939	1939	1939	1939	0
404	20240311	121600	69477592	1939	1939	1939	1939	0
405	20240311	121500	69477592	1939	1939	1939	1939	0
406	20240311	121400	69477592	1939	1939	1939	1939	0
407	20240311	121300	69477592	1939	1939	1939	1939	2
408	20240311	121200	69473714	1938	1938	1938	1938	0
409	20240311	121100	69473714	1938	1938	1938	1938	0
410	20240311	121000	69473714	1938	1938	1938	1938	0
411	20240311	120900	69473714	1938	1929	1938	1929	15
412	20240311	120800	69444716	1929	1929	1929	1929	35
413	20240311	120700	69377201	1929	1931	1931	1929	156
414	20240311	120600	69076076	1935	1935	1935	1935	1
415	20240311	120500	69074141	1935	1935	1935	1935	23
416	20240311	120400	69029636	1939	1939	1939	1939	0
417	20240311	120300	69029636	1939	1939	1939	1939	9
418	20240311	120200	69012185	1939	1939	1939	1939	2
419	20240311	120100	69008307	1943	1941	1943	1941	5
420	20240311	120000	68998594	1941	1941	1941	1941	50
421	20240311	115900	68901544	1941	1941	1941	1941	0
422	20240311	115800	68901544	1941	1941	1941	1941	1000
423	20240311	115700	66960544	1942	1942	1942	1942	10
424	20240311	115600	66941124	1930	1930	1930	1930	0
425	20240311	115500	66941124	1930	1930	1930	1930	1396
426	20240311	115400	64246844	1930	1930	1930	1930	0
427	20240311	115300	64246844	1930	1930	1930	1930	0
428	20240311	115200	64246844	1930	1930	1930	1930	10
429	20240311	115100	64227544	1930	1930	1930	1930	0
430	20240311	115000	64227544	1930	1930	1930	1930	0
431	20240311	114900	64227544	1930	1930	1930	1930	0
432	20240311	114800	64227544	1930	1930	1930	1930	21
433	20240311	114700	64187014	1930	1932	1932	1930	573
434	20240311	114600	63080634	1942	1942	1942	1942	0
435	20240311	114500	63080634	1942	1932	1942	1932	19
436	20240311	114400	63043826	1932	1932	1932	1932	6
437	20240311	114300	63032234	1942	1942	1942	1942	6
438	20240311	114200	63020582	1942	1942	1942	1942	0
439	20240311	114100	63020582	1942	1942	1942	1942	20
440	20240311	114000	62981742	1942	1942	1942	1942	100
441	20240311	113900	62787542	1942	1942	1942	1942	0
442	20240311	113800	62787542	1942	1942	1942	1942	25
443	20240311	113700	62738992	1942	1942	1942	1942	0
444	20240311	113600	62738992	1942	1942	1942	1942	0
445	20240311	113500	62738992	1942	1942	1942	1942	10
446	20240311	113400	62719572	1942	1942	1942	1942	0
447	20240311	113300	62719572	1942	1942	1942	1942	5
448	20240311	113200	62709862	1942	1942	1942	1942	0
449	20240311	113100	62709862	1942	1942	1942	1942	0
450	20240311	113000	62709862	1942	1942	1942	1942	60
451	20240311	112900	62593342	1942	1942	1942	1942	222
452	20240311	112800	62162218	1942	1942	1942	1942	0
453	20240311	112700	62162218	1942	1942	1942	1942	0
454	20240311	112600	62162218	1942	1942	1942	1942	0
455	20240311	112500	62162218	1942	1942	1942	1942	0
456	20240311	112400	62162218	1942	1942	1942	1942	0
457	20240311	112300	62162218	1942	1942	1942	1942	0
458	20240311	112200	62162218	1942	1942	1942	1942	10
459	20240311	112100	62142798	1942	1942	1942	1942	0
460	20240311	112000	62142798	1942	1942	1942	1942	0
461	20240311	111900	62142798	1942	1942	1942	1942	0
462	20240311	111800	62142798	1942	1942	1942	1942	0
463	20240311	111700	62142798	1942	1942	1942	1942	0
464	20240311	111600	62142798	1942	1942	1942	1942	0
465	20240311	111500	62142798	1942	1942	1942	1942	0
466	20240311	111400	62142798	1942	1942	1942	1942	0
467	20240311	111300	62142798	1942	1942	1942	1942	0
468	20240311	111200	62142798	1942	1940	1942	1940	1195
469	20240311	111100	59824458	1940	1934	1940	1934	1567
470	20240311	111000	56790970	1934	1934	1934	1934	10
471	20240311	110900	56771630	1934	1934	1934	1933	1040
472	20240311	110800	54761270	1934	1934	1934	1934	8
473	20240311	110700	54745798	1925	1925	1925	1925	527
474	20240311	110600	53731323	1925	1925	1925	1925	0
475	20240311	110500	53731323	1925	1925	1925	1925	0
476	20240311	110400	53731323	1925	1925	1925	1925	0
477	20240311	110300	53731323	1925	1925	1925	1925	0
478	20240311	110200	53731323	1925	1925	1925	1925	0
479	20240311	110100	53731323	1925	1927	1927	1925	311
480	20240311	110000	53132546	1935	1935	1935	1935	0
481	20240311	105900	53132546	1935	1935	1935	1935	0
482	20240311	105800	53132546	1935	1935	1935	1935	0
483	20240311	105700	53132546	1935	1935	1935	1935	0
484	20240311	105600	53132546	1935	1935	1935	1935	0
485	20240311	105500	53132546	1935	1935	1935	1935	22
486	20240311	105400	53089976	1936	1936	1936	1936	0
487	20240311	105300	53089976	1936	1936	1936	1936	0
488	20240311	105200	53089976	1936	1926	1936	1926	510
489	20240311	105100	52102716	1936	1936	1936	1936	0
490	20240311	105000	52102716	1936	1936	1936	1936	0
491	20240311	104900	52102716	1936	1936	1936	1936	1
492	20240311	104800	52100780	1925	1925	1925	1925	0
493	20240311	104700	52100780	1925	1925	1925	1925	0
494	20240311	104600	52100780	1925	1925	1925	1925	0
495	20240311	104500	52100780	1925	1927	1927	1925	39
496	20240311	104400	52025678	1940	1940	1940	1940	0
497	20240311	104300	52025678	1940	1940	1940	1940	1323
498	20240311	104200	49459058	1940	1940	1940	1940	0
499	20240311	104100	49459058	1940	1940	1940	1940	0
500	20240311	104000	49459058	1940	1940	1941	1940	1002
501	20240311	103900	47514428	1941	1933	1941	1933	500
502	20240311	103800	46544958	1934	1933	1934	1933	522
503	20240311	103700	45535910	1925	1925	1925	1925	0
504	20240311	103600	45535910	1925	1927	1927	1925	500
505	20240311	103500	44573234	1942	1942	1942	1942	0
506	20240311	103400	44573234	1942	1942	1942	1942	0
507	20240311	103300	44573234	1942	1942	1942	1942	0
508	20240311	103200	44573234	1942	1942	1942	1942	500
509	20240311	103100	43602234	1945	1945	1945	1945	0
510	20240311	103000	43602234	1945	1945	1945	1945	0
511	20240311	102900	43602234	1945	1945	1945	1945	0
512	20240311	102800	43602234	1945	1945	1945	1945	0
513	20240311	102700	43602234	1945	1945	1945	1945	150
514	20240311	102600	43310484	1949	1949	1949	1949	10
515	20240311	102500	43290994	1970	1950	1970	1950	1000
516	20240311	102400	41324690	1951	1925	1951	1925	1786
517	20240311	102300	37880607	1925	1925	1925	1925	51
518	20240311	102200	37782432	1924	1924	1924	1924	0
519	20240311	102100	37782432	1924	1924	1924	1924	0
520	20240311	102000	37782432	1924	1924	1924	1924	0
521	20240311	101900	37782432	1924	1924	1924	1924	0
522	20240311	101800	37782432	1924	1924	1924	1924	0
523	20240311	101700	37782432	1924	1924	1924	1924	0
524	20240311	101600	37782432	1924	1924	1924	1924	295
525	20240311	101500	37214852	1924	1924	1924	1924	0
526	20240311	101400	37214852	1924	1924	1924	1924	0
527	20240311	101300	37214852	1924	1924	1924	1924	160
528	20240311	101200	36907012	1924	1924	1924	1924	0
529	20240311	101100	36907012	1924	1924	1924	1924	0
530	20240311	101000	36907012	1924	1924	1924	1924	0
531	20240311	100900	36907012	1924	1924	1924	1924	1
532	20240311	100800	36905088	1923	1923	1923	1923	0
533	20240311	100700	36905088	1923	1923	1923	1923	0
534	20240311	100600	36905088	1923	1923	1923	1923	0
535	20240311	100500	36905088	1923	1923	1923	1923	0
536	20240311	100400	36905088	1923	1923	1923	1923	1
537	20240311	100300	36903165	1919	1919	1919	1919	0
538	20240311	100200	36903165	1919	1919	1919	1919	0
539	20240311	100100	36903165	1919	1919	1919	1919	0
540	20240311	100000	36903165	1919	1916	1919	1915	2024
541	20240311	095900	33026890	1919	1919	1919	1919	0
542	20240311	095800	33026890	1919	1916	1919	1915	539
543	20240311	095700	31992930	1919	1919	1919	1919	1
544	20240311	095600	31991011	1919	1919	1919	1919	0
545	20240311	095500	31991011	1919	1919	1919	1919	30
546	20240311	095400	31933441	1919	1919	1919	1919	1
547	20240311	095300	31931522	1915	1916	1916	1915	1000
548	20240311	095200	30016089	1916	1918	1918	1916	500
549	20240311	095100	29057410	1919	1924	1924	1919	7
550	20240311	095000	29043967	1919	1919	1919	1919	1
551	20240311	094900	29042048	1924	1924	1924	1924	0
552	20240311	094800	29042048	1924	1924	1924	1924	0
553	20240311	094700	29042048	1924	1924	1924	1924	0
554	20240311	094600	29042048	1924	1924	1924	1924	0
555	20240311	094500	29042048	1924	1924	1924	1924	0
556	20240311	094400	29042048	1924	1918	1924	1918	3
557	20240311	094300	29036282	1918	1918	1918	1918	5
558	20240311	094200	29026692	1918	1918	1918	1918	183
559	20240311	094100	28675698	1918	1918	1918	1918	2237
560	20240311	094000	24385132	1917	1917	1917	1917	24
561	20240311	093900	24339124	1918	1918	1918	1918	81
562	20240311	093800	24183766	1918	1922	1922	1918	111
563	20240311	093700	23970828	1918	1923	1923	1918	301
564	20240311	093600	23393505	1918	1922	1922	1918	2026
565	20240311	093500	19503160	1924	1924	1924	1924	0
566	20240311	093400	19503160	1924	1922	1924	1922	60
567	20240311	093300	19387800	1923	1922	1923	1922	113
568	20240311	093200	19170574	1922	1920	1922	1920	53
569	20240311	093100	19068738	1921	1925	1925	1921	1490
570	20240311	093000	16202734	1925	1924	1925	1924	261
571	20240311	092900	15700319	1925	1925	1925	1925	0
572	20240311	092800	15700319	1925	1926	1926	1925	30
573	20240311	092700	15642549	1927	1927	1927	1927	0
574	20240311	092600	15642549	1927	1927	1927	1927	0
575	20240311	092500	15642549	1927	1927	1927	1927	0
576	20240311	092400	15642549	1927	1927	1927	1927	0
577	20240311	092300	15642549	1927	1927	1927	1927	762
578	20240311	092200	14174175	1927	1927	1927	1927	0
579	20240311	092100	14174175	1927	1927	1927	1927	1
580	20240311	092000	14172248	1916	1924	1924	1916	504
581	20240311	091900	13204684	1923	1923	1923	1923	455
582	20240311	091800	12329719	1923	1922	1923	1922	1726
583	20240311	091700	9012247	1913	1913	1913	1913	0
584	20240311	091600	9012247	1913	1913	1913	1913	0
585	20240311	091500	9012247	1913	1915	1915	1913	62
586	20240311	091400	8893605	1915	1915	1915	1915	13
587	20240311	091300	8868710	1914	1914	1914	1914	0
588	20240311	091200	8868710	1914	1928	1928	1914	2001
589	20240311	091100	5036822	1922	1922	1922	1922	0
590	20240311	091000	5036822	1922	1922	1922	1922	0
591	20240311	090900	5036822	1922	1922	1922	1922	0
592	20240311	090800	5036822	1922	1922	1922	1922	229
593	20240311	090700	4596684	1922	1922	1922	1922	0
594	20240311	090600	4596684	1922	1922	1922	1922	0
595	20240311	090500	4596684	1922	1922	1922	1922	0
596	20240311	090400	4596684	1922	1922	1922	1922	10
597	20240311	090300	4577464	1917	1918	1918	1917	28
598	20240311	090200	4523773	1918	1918	1918	1918	1000
599	20240311	090100	2605773	1918	1921	1921	1918	610
600	20240311	090000	1434541	1922	1929	1929	1922	545