KissMeData/027830/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	191000	534412824	1918	1918	1918	1918	2955
3	20240319	190900	534412824	1918	1918	1918	1918	0
4	20240319	190800	534412824	1918	1918	1918	1918	0
5	20240319	190700	534412824	1918	1918	1918	1918	0
6	20240319	190600	534412824	1918	1918	1918	1918	0
7	20240319	190500	534412824	1918	1918	1918	1918	0
8	20240319	190400	534412824	1918	1918	1918	1918	0
9	20240319	190300	534412824	1918	1918	1918	1918	0
10	20240319	190200	534412824	1918	1918	1918	1918	0
11	20240319	190100	534412824	1918	1918	1918	1918	0
12	20240319	190000	534412824	1918	1918	1918	1918	0
13	20240319	185900	534412824	1918	1918	1918	1918	0
14	20240319	185800	534412824	1918	1918	1918	1918	0
15	20240319	185700	534412824	1918	1918	1918	1918	0
16	20240319	185600	534412824	1918	1918	1918	1918	0
17	20240319	185500	534412824	1918	1918	1918	1918	0
18	20240319	185400	534412824	1918	1918	1918	1918	0
19	20240319	185300	534412824	1918	1918	1918	1918	0
20	20240319	185200	534412824	1918	1918	1918	1918	0
21	20240319	185100	534412824	1918	1918	1918	1918	0
22	20240319	185000	534412824	1918	1918	1918	1918	0
23	20240319	184900	534412824	1918	1918	1918	1918	0
24	20240319	184800	534412824	1918	1918	1918	1918	0
25	20240319	184700	534412824	1918	1918	1918	1918	0
26	20240319	184600	534412824	1918	1918	1918	1918	0
27	20240319	184500	534412824	1918	1918	1918	1918	0
28	20240319	184400	534412824	1918	1918	1918	1918	0
29	20240319	184300	534412824	1918	1918	1918	1918	0
30	20240319	184200	534412824	1918	1918	1918	1918	0
31	20240319	184100	534412824	1918	1918	1918	1918	0
32	20240319	184000	534412824	1918	1918	1918	1918	2955
33	20240319	183900	534412824	1918	1918	1918	1918	0
34	20240319	183800	534412824	1918	1918	1918	1918	0
35	20240319	183700	534412824	1918	1918	1918	1918	0
36	20240319	183600	534412824	1918	1918	1918	1918	0
37	20240319	183500	534412824	1918	1918	1918	1918	0
38	20240319	183400	534412824	1918	1918	1918	1918	0
39	20240319	183300	534412824	1918	1918	1918	1918	0
40	20240319	183200	534412824	1918	1918	1918	1918	0
41	20240319	183100	534412824	1918	1918	1918	1918	0
42	20240319	183000	534412824	1918	1918	1918	1918	0
43	20240319	182900	534412824	1918	1918	1918	1918	0
44	20240319	182800	534412824	1918	1918	1918	1918	0
45	20240319	182700	534412824	1918	1918	1918	1918	0
46	20240319	182600	534412824	1918	1918	1918	1918	0
47	20240319	182500	534412824	1918	1918	1918	1918	0
48	20240319	182400	534412824	1918	1918	1918	1918	0
49	20240319	182300	534412824	1918	1918	1918	1918	0
50	20240319	182200	534412824	1918	1918	1918	1918	0
51	20240319	182100	534412824	1918	1918	1918	1918	0
52	20240319	182000	534412824	1918	1918	1918	1918	0
53	20240319	181900	534412824	1918	1918	1918	1918	0
54	20240319	181800	534412824	1918	1918	1918	1918	0
55	20240319	181700	534412824	1918	1918	1918	1918	0
56	20240319	181600	534412824	1918	1918	1918	1918	0
57	20240319	181500	534412824	1918	1918	1918	1918	0
58	20240319	181400	534412824	1918	1918	1918	1918	0
59	20240319	181300	534412824	1918	1918	1918	1918	0
60	20240319	181200	534412824	1918	1918	1918	1918	0
61	20240319	181100	534412824	1918	1918	1918	1918	0
62	20240319	181000	534412824	1918	1918	1918	1918	2955
63	20240319	180900	534412824	1918	1918	1918	1918	0
64	20240319	180800	534412824	1918	1918	1918	1918	0
65	20240319	180700	534412824	1918	1918	1918	1918	0
66	20240319	180600	534412824	1918	1918	1918	1918	0
67	20240319	180500	534412824	1918	1918	1918	1918	0
68	20240319	180400	534412824	1918	1918	1918	1918	0
69	20240319	180300	534412824	1918	1918	1918	1918	0
70	20240319	180200	534412824	1918	1918	1918	1918	0
71	20240319	180100	534412824	1918	1918	1918	1918	0
72	20240319	180000	534412824	1918	1918	1918	1918	0
73	20240319	175900	534412824	1918	1918	1918	1918	0
74	20240319	175800	534412824	1918	1918	1918	1918	0
75	20240319	175700	534412824	1918	1918	1918	1918	0
76	20240319	175600	534412824	1918	1918	1918	1918	0
77	20240319	175500	534412824	1918	1918	1918	1918	0
78	20240319	175400	534412824	1918	1918	1918	1918	0
79	20240319	175300	534412824	1918	1918	1918	1918	0
80	20240319	175200	534412824	1918	1918	1918	1918	0
81	20240319	175100	534412824	1918	1918	1918	1918	0
82	20240319	175000	534412824	1918	1918	1918	1918	0
83	20240319	174900	534412824	1918	1918	1918	1918	0
84	20240319	174800	534412824	1918	1918	1918	1918	0
85	20240319	174700	534412824	1918	1918	1918	1918	0
86	20240319	174600	534412824	1918	1918	1918	1918	0
87	20240319	174500	534412824	1918	1918	1918	1918	0
88	20240319	174400	534412824	1918	1918	1918	1918	0
89	20240319	174300	534412824	1918	1918	1918	1918	0
90	20240319	174200	534412824	1918	1918	1918	1918	0
91	20240319	174100	534412824	1918	1918	1918	1918	0
92	20240319	174000	534412824	1918	1918	1918	1918	2955
93	20240319	173900	534412824	1918	1918	1918	1918	0
94	20240319	173800	534412824	1918	1918	1918	1918	0
95	20240319	173700	534412824	1918	1918	1918	1918	0
96	20240319	173600	534412824	1918	1918	1918	1918	0
97	20240319	173500	534412824	1918	1918	1918	1918	0
98	20240319	173400	534412824	1918	1918	1918	1918	0
99	20240319	173300	534412824	1918	1918	1918	1918	0
100	20240319	173200	534412824	1918	1918	1918	1918	0
101	20240319	173100	534412824	1918	1918	1918	1918	0
102	20240319	173000	534412824	1918	1918	1918	1918	0
103	20240319	172900	534412824	1918	1918	1918	1918	0
104	20240319	172800	534412824	1918	1918	1918	1918	0
105	20240319	172700	534412824	1918	1918	1918	1918	0
106	20240319	172600	534412824	1918	1918	1918	1918	0
107	20240319	172500	534412824	1918	1918	1918	1918	0
108	20240319	172400	534412824	1918	1918	1918	1918	0
109	20240319	172300	534412824	1918	1918	1918	1918	0
110	20240319	172200	534412824	1918	1918	1918	1918	0
111	20240319	172100	534412824	1918	1918	1918	1918	0
112	20240319	172000	534412824	1918	1918	1918	1918	0
113	20240319	171900	534412824	1918	1918	1918	1918	0
114	20240319	171800	534412824	1918	1918	1918	1918	0
115	20240319	171700	534412824	1918	1918	1918	1918	0
116	20240319	171600	534412824	1918	1918	1918	1918	0
117	20240319	171500	534412824	1918	1918	1918	1918	0
118	20240319	171400	534412824	1918	1918	1918	1918	0
119	20240319	171300	534412824	1918	1918	1918	1918	0
120	20240319	171200	534412824	1918	1918	1918	1918	0
121	20240319	171100	534412824	1918	1918	1918	1918	0
122	20240319	171000	534412824	1918	1918	1918	1918	2955
123	20240319	170900	534412824	1918	1918	1918	1918	0
124	20240319	170800	534412824	1918	1918	1918	1918	0
125	20240319	170700	534412824	1918	1918	1918	1918	0
126	20240319	170600	534412824	1918	1918	1918	1918	0
127	20240319	170500	534412824	1918	1918	1918	1918	0
128	20240319	170400	534412824	1918	1918	1918	1918	0
129	20240319	170300	534412824	1918	1918	1918	1918	0
130	20240319	170200	534412824	1918	1918	1918	1918	0
131	20240319	170100	534412824	1918	1918	1918	1918	0
132	20240319	170000	534412824	1918	1918	1918	1918	0
133	20240319	165900	534412824	1918	1918	1918	1918	0
134	20240319	165800	534412824	1918	1918	1918	1918	0
135	20240319	165700	534412824	1918	1918	1918	1918	0
136	20240319	165600	534412824	1918	1918	1918	1918	0
137	20240319	165500	534412824	1918	1918	1918	1918	0
138	20240319	165400	534412824	1918	1918	1918	1918	0
139	20240319	165300	534412824	1918	1918	1918	1918	0
140	20240319	165200	534412824	1918	1918	1918	1918	0
141	20240319	165100	534412824	1918	1918	1918	1918	0
142	20240319	165000	534412824	1918	1918	1918	1918	0
143	20240319	164900	534412824	1918	1918	1918	1918	0
144	20240319	164800	534412824	1918	1918	1918	1918	0
145	20240319	164700	534412824	1918	1918	1918	1918	0
146	20240319	164600	534412824	1918	1918	1918	1918	0
147	20240319	164500	534412824	1918	1918	1918	1918	0
148	20240319	164400	534412824	1918	1918	1918	1918	0
149	20240319	164300	534412824	1918	1918	1918	1918	0
150	20240319	164200	534412824	1918	1918	1918	1918	0
151	20240319	164100	534412824	1918	1918	1918	1918	0
152	20240319	164000	534412824	1918	1918	1918	1918	2955
153	20240319	163900	534412824	1918	1918	1918	1918	0
154	20240319	163800	534412824	1918	1918	1918	1918	0
155	20240319	163700	534412824	1918	1918	1918	1918	0
156	20240319	163600	534412824	1918	1918	1918	1918	0
157	20240319	163500	534412824	1918	1918	1918	1918	0
158	20240319	163400	534412824	1918	1918	1918	1918	0
159	20240319	163300	534412824	1918	1918	1918	1918	0
160	20240319	163200	534412824	1918	1918	1918	1918	0
161	20240319	163100	534412824	1918	1918	1918	1918	0
162	20240319	163000	534412824	1918	1918	1918	1918	0
163	20240319	162900	534412824	1918	1918	1918	1918	0
164	20240319	162800	534412824	1918	1918	1918	1918	0
165	20240319	162700	534412824	1918	1918	1918	1918	0
166	20240319	162600	534412824	1918	1918	1918	1918	0
167	20240319	162500	534412824	1918	1918	1918	1918	0
168	20240319	162400	534412824	1918	1918	1918	1918	0
169	20240319	162300	534412824	1918	1918	1918	1918	0
170	20240319	162200	534412824	1918	1918	1918	1918	0
171	20240319	162100	534412824	1918	1918	1918	1918	0
172	20240319	162000	534412824	1918	1918	1918	1918	0
173	20240319	161900	534412824	1918	1918	1918	1918	0
174	20240319	161800	534412824	1918	1918	1918	1918	0
175	20240319	161700	534412824	1918	1918	1918	1918	0
176	20240319	161600	534412824	1918	1918	1918	1918	0
177	20240319	161500	534412824	1918	1918	1918	1918	0
178	20240319	161400	534412824	1918	1918	1918	1918	0
179	20240319	161300	534412824	1918	1918	1918	1918	0
180	20240319	161200	534412824	1918	1918	1918	1918	0
181	20240319	161100	534412824	1918	1918	1918	1918	0
182	20240319	161000	534412824	1918	1918	1918	1918	2955
183	20240319	160900	534412824	1918	1918	1918	1918	0
184	20240319	160800	534412824	1918	1918	1918	1918	0
185	20240319	160700	534412824	1918	1918	1918	1918	0
186	20240319	160600	534412824	1918	1918	1918	1918	0
187	20240319	160500	534412824	1918	1918	1918	1918	0
188	20240319	160400	534412824	1918	1918	1918	1918	0
189	20240319	160300	534412824	1918	1918	1918	1918	0
190	20240319	160200	534412824	1918	1918	1918	1918	0
191	20240319	160100	534412824	1918	1918	1918	1918	0
192	20240319	160000	534412824	1918	1918	1918	1918	0
193	20240319	155900	534412824	1918	1918	1918	1918	0
194	20240319	155800	534412824	1918	1918	1918	1918	0
195	20240319	155700	534412824	1918	1918	1918	1918	0
196	20240319	155600	534412824	1918	1918	1918	1918	0
197	20240319	155500	534412824	1918	1918	1918	1918	0
198	20240319	155400	534412824	1918	1918	1918	1918	0
199	20240319	155300	534412824	1918	1918	1918	1918	0
200	20240319	155200	534412824	1918	1918	1918	1918	0
201	20240319	155100	534412824	1918	1918	1918	1918	0
202	20240319	155000	534412824	1918	1918	1918	1918	0
203	20240319	154900	534412824	1918	1918	1918	1918	0
204	20240319	154800	534412824	1918	1918	1918	1918	0
205	20240319	154700	534412824	1918	1918	1918	1918	0
206	20240319	154600	534412824	1918	1918	1918	1918	0
207	20240319	154500	534412824	1918	1918	1918	1918	0
208	20240319	154400	534412824	1918	1918	1918	1918	0
209	20240319	154300	534412824	1918	1918	1918	1918	0
210	20240319	154200	534412824	1918	1918	1918	1918	0
211	20240319	154100	534412824	1918	1918	1918	1918	0
212	20240319	154000	534412824	1918	1918	1918	1918	2955
213	20240319	153900	534412824	1918	1918	1918	1918	0
214	20240319	153800	534412824	1918	1918	1918	1918	0
215	20240319	153700	534412824	1918	1918	1918	1918	0
216	20240319	153600	534412824	1918	1918	1918	1918	0
217	20240319	153500	534412824	1918	1918	1918	1918	0
218	20240319	153400	534412824	1918	1918	1918	1918	0
219	20240319	153300	534412824	1918	1918	1918	1918	0
220	20240319	153200	534412824	1918	1918	1918	1918	0
221	20240319	153100	534412824	1918	1918	1918	1918	0
222	20240319	153000	534412824	1918	1918	1918	1918	2955
223	20240319	152900	528745134	1920	1920	1920	1920	0
224	20240319	152800	528745134	1920	1920	1920	1920	0
225	20240319	152700	528745134	1920	1920	1920	1920	0
226	20240319	152600	528745134	1920	1920	1920	1920	0
227	20240319	152500	528745134	1920	1920	1920	1920	0
228	20240319	152400	528745134	1920	1920	1920	1920	0
229	20240319	152300	528745134	1920	1920	1920	1920	0
230	20240319	152200	528745134	1920	1920	1920	1920	0
231	20240319	152100	528745134	1920	1920	1920	1920	0
232	20240319	152000	528745134	1920	1920	1920	1920	0
233	20240319	151900	528745134	1920	1921	1921	1920	104
234	20240319	151800	528545359	1921	1921	1921	1921	23
235	20240319	151700	528501176	1919	1919	1919	1919	0
236	20240319	151600	528501176	1919	1920	1920	1919	1225
237	20240319	151500	526150036	1920	1920	1920	1920	885
238	20240319	151400	524450836	1921	1921	1921	1921	0
239	20240319	151300	524450836	1921	1921	1921	1921	0
240	20240319	151200	524450836	1921	1921	1921	1921	595
241	20240319	151100	523307841	1921	1921	1922	1921	51
242	20240319	151000	523209837	1921	1921	1921	1921	20
243	20240319	150900	523171417	1921	1921	1921	1921	69
244	20240319	150800	523038868	1921	1921	1922	1921	69
245	20240319	150700	522906269	1921	1922	1922	1921	120
246	20240319	150600	522675663	1923	1923	1923	1923	0
247	20240319	150500	522675663	1923	1923	1923	1923	11
248	20240319	150400	522654510	1923	1923	1923	1923	620
249	20240319	150300	521462250	1923	1923	1923	1923	105
250	20240319	150200	521260335	1923	1923	1923	1923	53
251	20240319	150100	521158416	1923	1923	1923	1921	162
252	20240319	150000	520847003	1922	1922	1922	1922	0
253	20240319	145900	520847003	1922	1923	1923	1922	2
254	20240319	145800	520843158	1922	1922	1922	1922	272
255	20240319	145700	520320374	1922	1922	1922	1922	92
256	20240319	145600	520143550	1921	1921	1921	1921	75
257	20240319	145500	519999475	1921	1922	1922	1921	6
258	20240319	145400	519987948	1921	1921	1922	1921	40
259	20240319	145300	519911107	1922	1922	1922	1922	5
260	20240319	145200	519901497	1920	1921	1921	1920	1260
261	20240319	145100	517482137	1921	1921	1921	1921	1100
262	20240319	145000	515369037	1921	1921	1921	1921	41
263	20240319	144900	515290276	1921	1923	1923	1921	105
264	20240319	144800	515088561	1920	1920	1920	1920	0
265	20240319	144700	515088561	1920	1920	1920	1920	0
266	20240319	144600	515088561	1920	1920	1920	1920	251
267	20240319	144500	514606641	1920	1921	1921	1920	500
268	20240319	144400	513646468	1921	1921	1921	1921	1
269	20240319	144300	513644547	1924	1924	1924	1924	0
270	20240319	144200	513644547	1924	1924	1924	1924	0
271	20240319	144100	513644547	1924	1924	1924	1924	0
272	20240319	144000	513644547	1924	1924	1924	1924	0
273	20240319	143900	513644547	1924	1924	1924	1924	2
274	20240319	143800	513640699	1920	1920	1920	1920	3
275	20240319	143700	513634939	1920	1920	1920	1920	980
276	20240319	143600	511753339	1921	1921	1921	1921	20
277	20240319	143500	511714919	1922	1922	1922	1922	1001
278	20240319	143400	509790997	1923	1923	1923	1923	1
279	20240319	143300	509789074	1922	1922	1922	1922	210
280	20240319	143200	509385454	1923	1923	1923	1923	0
281	20240319	143100	509385454	1923	1923	1923	1923	9
282	20240319	143000	509368147	1923	1923	1923	1923	51
283	20240319	142900	509270074	1923	1924	1924	1923	19
284	20240319	142800	509233527	1925	1921	1925	1921	47
285	20240319	142700	509143150	1921	1925	1925	1921	981
286	20240319	142600	507258645	1924	1921	1924	1921	704
287	20240319	142500	505906168	1927	1927	1927	1927	0
288	20240319	142400	505906168	1927	1927	1927	1927	1
289	20240319	142300	505904241	1927	1927	1927	1927	31
290	20240319	142200	505844504	1925	1927	1927	1925	33
291	20240319	142100	505780929	1928	1927	1928	1927	134
292	20240319	142000	505522585	1920	1924	1924	1920	2367
293	20240319	141900	500974782	1928	1928	1928	1928	0
294	20240319	141800	500974782	1928	1928	1928	1928	0
295	20240319	141700	500974782	1928	1925	1928	1925	237
296	20240319	141600	500518040	1925	1925	1925	1925	1
297	20240319	141500	500516115	1924	1924	1924	1924	4
298	20240319	141400	500508419	1924	1924	1924	1924	0
299	20240319	141300	500508419	1924	1924	1924	1924	60
300	20240319	141200	500392979	1924	1924	1924	1924	0
301	20240319	141100	500392979	1924	1923	1924	1923	66
302	20240319	141000	500266060	1923	1923	1923	1923	272
303	20240319	140900	499743004	1920	1920	1920	1920	0
304	20240319	140800	499743004	1920	1920	1920	1920	1001
305	20240319	140700	497821084	1920	1922	1922	1920	162
306	20240319	140600	497509902	1924	1924	1924	1924	0
307	20240319	140500	497509902	1924	1924	1924	1924	0
308	20240319	140400	497509902	1924	1923	1924	1923	3025
309	20240319	140300	491692826	1924	1924	1924	1924	1
310	20240319	140200	491690902	1924	1924	1924	1924	0
311	20240319	140100	491690902	1924	1924	1924	1924	0
312	20240319	140000	491690902	1924	1924	1924	1924	1000
313	20240319	135900	489766902	1923	1923	1923	1923	3
314	20240319	135800	489761133	1923	1924	1924	1923	77
315	20240319	135700	489612992	1923	1923	1923	1923	3
316	20240319	135600	489607223	1924	1924	1924	1924	36
317	20240319	135500	489537959	1924	1924	1924	1924	3
318	20240319	135400	489532187	1925	1924	1925	1924	21
319	20240319	135300	489491765	1925	1925	1925	1925	45
320	20240319	135200	489405140	1926	1925	1926	1925	20
321	20240319	135100	489366624	1925	1925	1925	1925	0
322	20240319	135000	489366624	1925	1924	1925	1924	8
323	20240319	134900	489351228	1924	1924	1924	1924	0
324	20240319	134800	489351228	1924	1924	1924	1924	0
325	20240319	134700	489351228	1924	1925	1925	1924	28
326	20240319	134600	489297353	1925	1923	1925	1923	177
327	20240319	134500	488956932	1923	1921	1923	1921	9
328	20240319	134400	488939641	1922	1921	1922	1921	28
329	20240319	134300	488885826	1917	1916	1917	1916	1408
330	20240319	134200	486187790	1916	1916	1916	1916	0
331	20240319	134100	486187790	1916	1916	1916	1916	0
332	20240319	134000	486187790	1916	1917	1917	1916	406
333	20240319	133900	485409888	1917	1917	1917	1917	2026
334	20240319	133800	481526046	1921	1921	1921	1921	0
335	20240319	133700	481526046	1921	1921	1921	1921	0
336	20240319	133600	481526046	1921	1921	1921	1921	0
337	20240319	133500	481526046	1921	1921	1921	1921	0
338	20240319	133400	481526046	1921	1921	1921	1921	0
339	20240319	133300	481526046	1921	1921	1921	1921	1
340	20240319	133200	481524125	1918	1919	1919	1918	3001
341	20240319	133100	475768177	1919	1919	1919	1919	0
342	20240319	133000	475768177	1919	1919	1919	1919	0
343	20240319	132900	475768177	1919	1919	1919	1919	0
344	20240319	132800	475768177	1919	1919	1919	1919	0
345	20240319	132700	475768177	1919	1922	1922	1919	1901
346	20240319	132600	472120060	1922	1920	1922	1920	47
347	20240319	132500	472029728	1922	1922	1922	1922	0
348	20240319	132400	472029728	1922	1922	1922	1922	0
349	20240319	132300	472029728	1922	1922	1922	1922	0
350	20240319	132200	472029728	1922	1921	1922	1921	6
351	20240319	132100	472018197	1919	1920	1920	1919	12
352	20240319	132000	471995159	1922	1922	1922	1922	18
353	20240319	131900	471960563	1919	1919	1919	1919	169
354	20240319	131800	471636252	1919	1921	1921	1919	148
355	20240319	131700	471352213	1923	1921	1923	1921	25
356	20240319	131600	471304158	1919	1919	1919	1919	0
357	20240319	131500	471304158	1919	1919	1919	1919	0
358	20240319	131400	471304158	1919	1919	1919	1919	0
359	20240319	131300	471304158	1919	1919	1919	1919	1611
360	20240319	131200	468212649	1923	1923	1923	1923	0
361	20240319	131100	468212649	1923	1923	1923	1923	52
362	20240319	131000	468112653	1924	1924	1924	1924	0
363	20240319	130900	468112653	1924	1924	1924	1924	0
364	20240319	130800	468112653	1924	1924	1924	1924	0
365	20240319	130700	468112653	1924	1924	1924	1924	25
366	20240319	130600	468064553	1924	1924	1924	1924	30
367	20240319	130500	468006833	1924	1920	1924	1920	2622
368	20240319	130400	462969931	1920	1920	1920	1920	68
369	20240319	130300	462839371	1919	1919	1919	1919	0
370	20240319	130200	462839371	1919	1919	1919	1919	0
371	20240319	130100	462839371	1919	1919	1919	1919	50
372	20240319	130000	462743421	1919	1919	1919	1919	0
373	20240319	125900	462743421	1919	1919	1919	1919	0
374	20240319	125800	462743421	1919	1919	1919	1919	10
375	20240319	125700	462724231	1920	1920	1920	1920	8
376	20240319	125600	462708871	1919	1919	1919	1919	10
377	20240319	125500	462689681	1919	1918	1920	1918	611
378	20240319	125400	461517176	1918	1918	1918	1918	0
379	20240319	125300	461517176	1918	1918	1918	1918	1
380	20240319	125200	461515258	1918	1919	1919	1918	20
381	20240319	125100	461476888	1919	1919	1919	1919	39
382	20240319	125000	461402047	1919	1919	1919	1919	0
383	20240319	124900	461402047	1919	1919	1919	1919	27
384	20240319	124800	461350234	1919	1919	1919	1919	0
385	20240319	124700	461350234	1919	1919	1919	1919	0
386	20240319	124600	461350234	1919	1920	1920	1919	20
387	20240319	124500	461311847	1920	1920	1920	1920	228
388	20240319	124400	460874087	1920	1920	1920	1920	20
389	20240319	124300	460835687	1917	1917	1917	1917	1
390	20240319	124200	460833770	1917	1916	1917	1915	1156
391	20240319	124100	458619323	1917	1917	1917	1917	27
392	20240319	124000	458567564	1920	1919	1920	1919	4500
393	20240319	123900	449928554	1916	1917	1917	1916	502
394	20240319	123800	448966683	1916	1916	1916	1916	698
395	20240319	123700	447629315	1919	1919	1919	1919	1000
396	20240319	123600	445710315	1920	1920	1920	1920	0
397	20240319	123500	445710315	1920	1917	1920	1916	517
398	20240319	123400	444719639	1920	1920	1920	1920	0
399	20240319	123300	444719639	1920	1921	1921	1920	3138
400	20240319	123200	438694479	1921	1920	1921	1920	698
401	20240319	123100	437354318	1921	1921	1921	1921	1249
402	20240319	123000	434954989	1920	1920	1920	1920	0
403	20240319	122900	434954989	1920	1920	1920	1920	913
404	20240319	122800	433202029	1921	1921	1921	1921	1
405	20240319	122700	433200108	1922	1922	1922	1922	33
406	20240319	122600	433136682	1922	1920	1922	1920	523
407	20240319	122500	432132506	1920	1920	1920	1920	5815
408	20240319	122400	420967706	1915	1916	1920	1915	416
409	20240319	122300	420170548	1916	1915	1916	1915	856
410	20240319	122200	418530928	1916	1916	1916	1916	57
411	20240319	122100	418421716	1915	1916	1916	1915	25
412	20240319	122000	418373831	1916	1916	1916	1916	0
413	20240319	121900	418373831	1916	1916	1916	1916	52
414	20240319	121800	418274199	1916	1916	1916	1916	0
415	20240319	121700	418274199	1916	1916	1916	1916	0
416	20240319	121600	418274199	1916	1916	1916	1916	0
417	20240319	121500	418274199	1916	1916	1916	1916	522
418	20240319	121400	417274047	1916	1916	1916	1916	0
419	20240319	121300	417274047	1916	1916	1916	1916	306
420	20240319	121200	416687751	1920	1920	1920	1920	0
421	20240319	121100	416687751	1920	1920	1920	1920	8
422	20240319	121000	416672391	1920	1920	1920	1919	27
423	20240319	120900	416620561	1920	1920	1920	1920	0
424	20240319	120800	416620561	1920	1920	1921	1916	74
425	20240319	120700	416478704	1921	1921	1921	1921	6
426	20240319	120600	416467178	1922	1922	1922	1922	0
427	20240319	120500	416467178	1922	1922	1922	1922	0
428	20240319	120400	416467178	1922	1922	1922	1922	0
429	20240319	120300	416467178	1922	1922	1922	1922	10
430	20240319	120200	416447958	1924	1924	1924	1924	0
431	20240319	120100	416447958	1924	1924	1924	1924	0
432	20240319	120000	416447958	1924	1924	1924	1924	0
433	20240319	115900	416447958	1924	1924	1924	1924	0
434	20240319	115800	416447958	1924	1924	1924	1924	3
435	20240319	115700	416442186	1924	1915	1924	1914	1973
436	20240319	115600	412665417	1915	1915	1915	1915	0
437	20240319	115500	412665417	1915	1923	1923	1915	1592
438	20240319	115400	409615569	1923	1923	1923	1923	11
439	20240319	115300	409594416	1921	1921	1921	1921	0
440	20240319	115200	409594416	1921	1923	1923	1921	46
441	20240319	115100	409505966	1921	1921	1921	1921	0
442	20240319	115000	409505966	1921	1923	1924	1921	108
443	20240319	114900	409298293	1923	1923	1923	1923	25
444	20240319	114800	409250218	1922	1922	1922	1922	0
445	20240319	114700	409250218	1922	1922	1922	1922	50
446	20240319	114600	409154118	1923	1923	1923	1923	0
447	20240319	114500	409154118	1923	1921	1923	1916	22
448	20240319	114400	409111954	1923	1923	1923	1923	18
449	20240319	114300	409077340	1923	1923	1923	1923	0
450	20240319	114200	409077340	1923	1923	1923	1923	18
451	20240319	114100	409042726	1915	1915	1915	1915	0
452	20240319	114000	409042726	1915	1915	1915	1915	300
453	20240319	113900	408468226	1915	1919	1919	1915	4000
454	20240319	113800	400806663	1925	1925	1925	1925	0
455	20240319	113700	400806663	1925	1925	1925	1925	18
456	20240319	113600	400772013	1926	1926	1926	1926	0
457	20240319	113500	400772013	1926	1926	1926	1926	0
458	20240319	113400	400772013	1926	1926	1926	1926	0
459	20240319	113300	400772013	1926	1926	1926	1926	31
460	20240319	113200	400712307	1918	1918	1918	1918	0
461	20240319	113100	400712307	1918	1918	1918	1918	75
462	20240319	113000	400568457	1930	1930	1931	1930	48
463	20240319	112900	400475816	1930	1930	1930	1930	15
464	20240319	112800	400446866	1930	1930	1930	1930	2
465	20240319	112700	400443006	1916	1930	1930	1916	7643
466	20240319	112600	385692030	1930	1930	1930	1930	7
467	20240319	112500	385678520	1931	1925	1931	1915	5173
468	20240319	112400	375737848	1930	1928	1930	1928	65
469	20240319	112300	375612412	1925	1925	1925	1925	157
470	20240319	112200	375310187	1926	1930	1930	1926	78
471	20240319	112100	375159819	1932	1932	1932	1930	108
472	20240319	112000	374951243	1931	1926	1931	1926	509
473	20240319	111900	373968630	1925	1920	1925	1920	1047
474	20240319	111800	371958108	1920	1919	1920	1919	1209
475	20240319	111700	369637898	1915	1915	1915	1915	900
476	20240319	111600	367914398	1919	1917	1919	1917	476
477	20240319	111500	367001438	1914	1915	1915	1914	650
478	20240319	111400	365757217	1917	1917	1917	1917	20
479	20240319	111300	365718877	1918	1918	1918	1918	0
480	20240319	111200	365718877	1918	1915	1918	1914	3001
481	20240319	111100	359974858	1915	1918	1918	1915	573
482	20240319	111000	358877462	1918	1915	1918	1915	37
483	20240319	110900	358806499	1918	1918	1918	1918	1
484	20240319	110800	358804581	1915	1915	1915	1915	21
485	20240319	110700	358764366	1916	1916	1916	1916	0
486	20240319	110600	358764366	1916	1916	1916	1916	1
487	20240319	110500	358762450	1918	1918	1918	1918	9
488	20240319	110400	358745188	1918	1918	1918	1918	0
489	20240319	110300	358745188	1918	1918	1918	1918	1
490	20240319	110200	358743270	1918	1917	1918	1914	136
491	20240319	110100	358482838	1917	1914	1917	1914	1002
492	20240319	110000	356565004	1914	1918	1918	1914	168
493	20240319	105900	356243392	1918	1918	1918	1918	16
494	20240319	105800	356212704	1914	1915	1915	1914	400
495	20240319	105700	355447032	1918	1918	1918	1918	0
496	20240319	105600	355447032	1918	1915	1918	1913	251
497	20240319	105500	354966773	1918	1918	1918	1918	0
498	20240319	105400	354966773	1918	1917	1918	1917	111
499	20240319	105300	354753876	1913	1913	1913	1913	0
500	20240319	105200	354753876	1913	1918	1918	1913	101
501	20240319	105100	354560485	1920	1920	1920	1920	20
502	20240319	105000	354522085	1920	1918	1920	1918	564
503	20240319	104900	353439721	1918	1913	1918	1913	1182
504	20240319	104800	351178325	1913	1913	1913	1913	0
505	20240319	104700	351178325	1913	1917	1917	1913	4866
506	20240319	104600	341867234	1918	1918	1918	1918	50
507	20240319	104500	341771334	1916	1916	1916	1916	125
508	20240319	104400	341531834	1916	1916	1916	1916	304
509	20240319	104300	340949370	1913	1913	1913	1913	0
510	20240319	104200	340949370	1913	1914	1914	1913	1048
511	20240319	104100	338943783	1913	1915	1915	1913	5955
512	20240319	104000	327548163	1915	1915	1915	1915	601
513	20240319	103900	326397248	1915	1915	1915	1915	1577
514	20240319	103800	323377293	1915	1916	1916	1915	822
515	20240319	103700	321803141	1916	1920	1920	1915	13391
516	20240319	103600	296140312	1920	1921	1921	1920	3212
517	20240319	103500	289970591	1922	1923	1923	1922	5806
518	20240319	103400	278805685	1923	1924	1924	1923	664
519	20240319	103300	277528809	1924	1930	1930	1924	1844
520	20240319	103200	273980812	1930	1931	1931	1930	35
521	20240319	103100	273913237	1931	1931	1931	1931	1
522	20240319	103000	273911306	1924	1924	1924	1924	0
523	20240319	102900	273911306	1924	1931	1931	1924	754
524	20240319	102800	272460523	1930	1930	1930	1930	0
525	20240319	102700	272460523	1930	1930	1930	1930	18
526	20240319	102600	272425783	1931	1931	1931	1931	172
527	20240319	102500	272093651	1929	1929	1929	1929	0
528	20240319	102400	272093651	1929	1929	1929	1929	34
529	20240319	102300	272028065	1923	1925	1925	1923	1500
530	20240319	102200	269143535	1923	1924	1924	1923	1098
531	20240319	102100	267031986	1924	1925	1925	1924	641
532	20240319	102000	265798364	1926	1937	1937	1926	478
533	20240319	101900	264877122	1937	1937	1937	1937	0
534	20240319	101800	264877122	1937	1937	1937	1937	65
535	20240319	101700	264751217	1939	1939	1939	1939	0
536	20240319	101600	264751217	1939	1939	1939	1939	1
537	20240319	101500	264749278	1926	1939	1939	1926	141
538	20240319	101400	264476397	1939	1930	1939	1930	193
539	20240319	101300	264103727	1930	1930	1930	1930	0
540	20240319	101200	264103727	1930	1930	1930	1930	0
541	20240319	101100	264103727	1930	1930	1930	1930	13
542	20240319	101000	264078637	1930	1930	1930	1930	500
543	20240319	100900	263113637	1930	1930	1930	1930	1078
544	20240319	100800	261033097	1930	1938	1938	1930	444
545	20240319	100700	260174819	1939	1939	1939	1939	3
546	20240319	100600	260169002	1940	1938	1940	1938	2010
547	20240319	100500	256270901	1938	1940	1940	1938	103
548	20240319	100400	256071186	1940	1938	1940	1938	1190
549	20240319	100300	253762671	1937	1935	1937	1935	328
550	20240319	100200	253127988	1935	1935	1935	1935	0
551	20240319	100100	253127988	1935	1935	1935	1935	6174
552	20240319	100000	241181298	1935	1934	1935	1934	1500
553	20240319	095900	238279258	1934	1930	1934	1930	51
554	20240319	095800	238180824	1934	1934	1934	1934	70
555	20240319	095700	238045444	1934	1934	1934	1934	1
556	20240319	095600	238043510	1934	1930	1934	1920	1599
557	20240319	095500	234970543	1933	1934	1934	1933	2
558	20240319	095400	234966676	1924	1933	1933	1924	35
559	20240319	095300	234899256	1934	1934	1934	1934	35
560	20240319	095200	234831566	1934	1924	1934	1924	202
561	20240319	095100	234442600	1924	1933	1933	1924	51
562	20240319	095000	234344026	1933	1927	1933	1924	135
563	20240319	094900	234084104	1928	1921	1928	1921	9113
564	20240319	094800	216577846	1921	1921	1921	1921	949
565	20240319	094700	214754817	1922	1922	1922	1922	10437
566	20240319	094600	194694903	1922	1922	1922	1922	55
567	20240319	094500	194589193	1920	1922	1922	1920	1603
568	20240319	094400	191511431	1920	1920	1920	1920	284
569	20240319	094300	190966151	1921	1921	1921	1921	1361
570	20240319	094200	188351670	1921	1921	1921	1921	22
571	20240319	094100	188309408	1931	1931	1931	1931	11
572	20240319	094000	188288167	1920	1929	1929	1920	21
573	20240319	093900	188247667	1929	1929	1929	1929	2620
574	20240319	093800	183193687	1929	1929	1929	1929	349
575	20240319	093700	182520466	1929	1929	1929	1929	1
576	20240319	093600	182518537	1918	1918	1918	1918	503
577	20240319	093500	181553783	1918	1918	1918	1918	0
578	20240319	093400	181553783	1918	1918	1918	1918	383
579	20240319	093300	180819189	1918	1918	1918	1918	518
580	20240319	093200	179825665	1917	1917	1918	1917	2423
581	20240319	093100	175179942	1918	1919	1919	1917	1500
582	20240319	093000	172302929	1918	1918	1918	1918	98
583	20240319	092900	172114965	1920	1919	1920	1919	1831
584	20240319	092800	168599948	1917	1916	1917	1915	1870
585	20240319	092700	165018149	1916	1917	1917	1916	1848
586	20240319	092600	161477125	1917	1919	1919	1917	434
587	20240319	092500	160644481	1919	1920	1920	1919	179
588	20240319	092400	160300803	1921	1921	1922	1920	347
589	20240319	092300	159634149	1923	1923	1923	1921	4737
590	20240319	092200	150527780	1923	1931	1931	1922	8713
591	20240319	092100	133752640	1931	1934	1934	1931	3229
592	20240319	092000	127514511	1933	1936	1936	1933	1365
593	20240319	091900	124871930	1941	1946	1946	1941	2089
594	20240319	091800	120811778	1946	1951	1953	1946	347
595	20240319	091700	120134848	1951	1950	1954	1950	355
596	20240319	091600	119442079	1950	1951	1951	1950	241
597	20240319	091500	118972003	1951	1950	1954	1950	446
598	20240319	091400	118100898	1945	1945	1955	1945	2476
599	20240319	091300	113275193	1945	1941	1945	1941	670
600	20240319	091200	111973670	1941	1930	1941	1930	3459
601	20240319	091100	105270161	1934	1928	1935	1928	1570
602	20240319	091000	102234614	1932	1928	1932	1927	152
603	20240319	090900	101940963	1931	1920	1931	1920	7685
604	20240319	090800	87140497	1917	1916	1924	1916	1085
605	20240319	090700	85058615	1915	1920	1928	1915	13618
606	20240319	090600	58951670	1919	1918	1919	1918	303
607	20240319	090500	58370215	1917	1918	1918	1917	1501
608	20240319	090400	55491752	1917	1918	1930	1917	3152
609	20240319	090300	49436174	1917	1917	1917	1917	700
610	20240319	090200	48094274	1917	1916	1917	1916	1663
611	20240319	090100	44906304	1916	1915	1927	1915	2507
612	20240319	090000	40095964	1915	1931	1931	1915	20518