KissMeData/004270/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	184200	286726858	1931	1931	1931	1931	5536
3	20240307	184100	286726858	1931	1931	1931	1931	0
4	20240307	184000	286726858	1931	1931	1931	1931	0
5	20240307	183900	286726858	1931	1931	1931	1931	0
6	20240307	183800	286726858	1931	1931	1931	1931	0
7	20240307	183700	286726858	1931	1931	1931	1931	0
8	20240307	183600	286726858	1931	1931	1931	1931	0
9	20240307	183500	286726858	1931	1931	1931	1931	0
10	20240307	183400	286726858	1931	1931	1931	1931	0
11	20240307	183300	286726858	1931	1931	1931	1931	0
12	20240307	183200	286726858	1931	1931	1931	1931	0
13	20240307	183100	286726858	1931	1931	1931	1931	0
14	20240307	183000	286726858	1931	1931	1931	1931	0
15	20240307	182900	286726858	1931	1931	1931	1931	0
16	20240307	182800	286726858	1931	1931	1931	1931	0
17	20240307	182700	286726858	1931	1931	1931	1931	0
18	20240307	182600	286726858	1931	1931	1931	1931	0
19	20240307	182500	286726858	1931	1931	1931	1931	0
20	20240307	182400	286726858	1931	1931	1931	1931	0
21	20240307	182300	286726858	1931	1931	1931	1931	0
22	20240307	182200	286726858	1931	1931	1931	1931	0
23	20240307	182100	286726858	1931	1931	1931	1931	0
24	20240307	182000	286726858	1931	1931	1931	1931	0
25	20240307	181900	286726858	1931	1931	1931	1931	0
26	20240307	181800	286726858	1931	1931	1931	1931	0
27	20240307	181700	286726858	1931	1931	1931	1931	0
28	20240307	181600	286726858	1931	1931	1931	1931	0
29	20240307	181500	286726858	1931	1931	1931	1931	0
30	20240307	181400	286726858	1931	1931	1931	1931	0
31	20240307	181300	286726858	1931	1931	1931	1931	0
32	20240307	181200	286726858	1931	1931	1931	1931	5536
33	20240307	181100	286726858	1931	1931	1931	1931	0
34	20240307	181000	286726858	1931	1931	1931	1931	0
35	20240307	180900	286726858	1931	1931	1931	1931	0
36	20240307	180800	286726858	1931	1931	1931	1931	0
37	20240307	180700	286726858	1931	1931	1931	1931	0
38	20240307	180600	286726858	1931	1931	1931	1931	0
39	20240307	180500	286726858	1931	1931	1931	1931	0
40	20240307	180400	286726858	1931	1931	1931	1931	0
41	20240307	180300	286726858	1931	1931	1931	1931	0
42	20240307	180200	286726858	1931	1931	1931	1931	0
43	20240307	180100	286726858	1931	1931	1931	1931	0
44	20240307	180000	286726858	1931	1931	1931	1931	0
45	20240307	175900	286726858	1931	1931	1931	1931	0
46	20240307	175800	286726858	1931	1931	1931	1931	0
47	20240307	175700	286726858	1931	1931	1931	1931	0
48	20240307	175600	286726858	1931	1931	1931	1931	0
49	20240307	175500	286726858	1931	1931	1931	1931	0
50	20240307	175400	286726858	1931	1931	1931	1931	0
51	20240307	175300	286726858	1931	1931	1931	1931	0
52	20240307	175200	286726858	1931	1931	1931	1931	0
53	20240307	175100	286726858	1931	1931	1931	1931	0
54	20240307	175000	286726858	1931	1931	1931	1931	0
55	20240307	174900	286726858	1931	1931	1931	1931	0
56	20240307	174800	286726858	1931	1931	1931	1931	0
57	20240307	174700	286726858	1931	1931	1931	1931	0
58	20240307	174600	286726858	1931	1931	1931	1931	0
59	20240307	174500	286726858	1931	1931	1931	1931	0
60	20240307	174400	286726858	1931	1931	1931	1931	0
61	20240307	174300	286726858	1931	1931	1931	1931	0
62	20240307	174200	286726858	1931	1931	1931	1931	5536
63	20240307	174100	286726858	1931	1931	1931	1931	0
64	20240307	174000	286726858	1931	1931	1931	1931	0
65	20240307	173900	286726858	1931	1931	1931	1931	0
66	20240307	173800	286726858	1931	1931	1931	1931	0
67	20240307	173700	286726858	1931	1931	1931	1931	0
68	20240307	173600	286726858	1931	1931	1931	1931	0
69	20240307	173500	286726858	1931	1931	1931	1931	0
70	20240307	173400	286726858	1931	1931	1931	1931	0
71	20240307	173300	286726858	1931	1931	1931	1931	0
72	20240307	173200	286726858	1931	1931	1931	1931	0
73	20240307	173100	286726858	1931	1931	1931	1931	0
74	20240307	173000	286726858	1931	1931	1931	1931	0
75	20240307	172900	286726858	1931	1931	1931	1931	0
76	20240307	172800	286726858	1931	1931	1931	1931	0
77	20240307	172700	286726858	1931	1931	1931	1931	0
78	20240307	172600	286726858	1931	1931	1931	1931	0
79	20240307	172500	286726858	1931	1931	1931	1931	0
80	20240307	172400	286726858	1931	1931	1931	1931	0
81	20240307	172300	286726858	1931	1931	1931	1931	0
82	20240307	172200	286726858	1931	1931	1931	1931	0
83	20240307	172100	286726858	1931	1931	1931	1931	0
84	20240307	172000	286726858	1931	1931	1931	1931	0
85	20240307	171900	286726858	1931	1931	1931	1931	0
86	20240307	171800	286726858	1931	1931	1931	1931	0
87	20240307	171700	286726858	1931	1931	1931	1931	0
88	20240307	171600	286726858	1931	1931	1931	1931	0
89	20240307	171500	286726858	1931	1931	1931	1931	0
90	20240307	171400	286726858	1931	1931	1931	1931	0
91	20240307	171300	286726858	1931	1931	1931	1931	0
92	20240307	171200	286726858	1931	1931	1931	1931	5536
93	20240307	171100	286726858	1931	1931	1931	1931	0
94	20240307	171000	286726858	1931	1931	1931	1931	0
95	20240307	170900	286726858	1931	1931	1931	1931	0
96	20240307	170800	286726858	1931	1931	1931	1931	0
97	20240307	170700	286726858	1931	1931	1931	1931	0
98	20240307	170600	286726858	1931	1931	1931	1931	0
99	20240307	170500	286726858	1931	1931	1931	1931	0
100	20240307	170400	286726858	1931	1931	1931	1931	0
101	20240307	170300	286726858	1931	1931	1931	1931	0
102	20240307	170200	286726858	1931	1931	1931	1931	0
103	20240307	170100	286726858	1931	1931	1931	1931	0
104	20240307	170000	286726858	1931	1931	1931	1931	0
105	20240307	165900	286726858	1931	1931	1931	1931	0
106	20240307	165800	286726858	1931	1931	1931	1931	0
107	20240307	165700	286726858	1931	1931	1931	1931	0
108	20240307	165600	286726858	1931	1931	1931	1931	0
109	20240307	165500	286726858	1931	1931	1931	1931	0
110	20240307	165400	286726858	1931	1931	1931	1931	0
111	20240307	165300	286726858	1931	1931	1931	1931	0
112	20240307	165200	286726858	1931	1931	1931	1931	0
113	20240307	165100	286726858	1931	1931	1931	1931	0
114	20240307	165000	286726858	1931	1931	1931	1931	0
115	20240307	164900	286726858	1931	1931	1931	1931	0
116	20240307	164800	286726858	1931	1931	1931	1931	0
117	20240307	164700	286726858	1931	1931	1931	1931	0
118	20240307	164600	286726858	1931	1931	1931	1931	0
119	20240307	164500	286726858	1931	1931	1931	1931	0
120	20240307	164400	286726858	1931	1931	1931	1931	0
121	20240307	164300	286726858	1931	1931	1931	1931	0
122	20240307	164200	286726858	1931	1931	1931	1931	5536
123	20240307	164100	286726858	1931	1931	1931	1931	0
124	20240307	164000	286726858	1931	1931	1931	1931	0
125	20240307	163900	286726858	1931	1931	1931	1931	0
126	20240307	163800	286726858	1931	1931	1931	1931	0
127	20240307	163700	286726858	1931	1931	1931	1931	0
128	20240307	163600	286726858	1931	1931	1931	1931	0
129	20240307	163500	286726858	1931	1931	1931	1931	0
130	20240307	163400	286726858	1931	1931	1931	1931	0
131	20240307	163300	286726858	1931	1931	1931	1931	0
132	20240307	163200	286726858	1931	1931	1931	1931	0
133	20240307	163100	286726858	1931	1931	1931	1931	0
134	20240307	163000	286726858	1931	1931	1931	1931	0
135	20240307	162900	286726858	1931	1931	1931	1931	0
136	20240307	162800	286726858	1931	1931	1931	1931	0
137	20240307	162700	286726858	1931	1931	1931	1931	0
138	20240307	162600	286726858	1931	1931	1931	1931	0
139	20240307	162500	286726858	1931	1931	1931	1931	0
140	20240307	162400	286726858	1931	1931	1931	1931	0
141	20240307	162300	286726858	1931	1931	1931	1931	0
142	20240307	162200	286726858	1931	1931	1931	1931	0
143	20240307	162100	286726858	1931	1931	1931	1931	0
144	20240307	162000	286726858	1931	1931	1931	1931	0
145	20240307	161900	286726858	1931	1931	1931	1931	0
146	20240307	161800	286726858	1931	1931	1931	1931	0
147	20240307	161700	286726858	1931	1931	1931	1931	0
148	20240307	161600	286726858	1931	1931	1931	1931	0
149	20240307	161500	286726858	1931	1931	1931	1931	0
150	20240307	161400	286726858	1931	1931	1931	1931	0
151	20240307	161300	286726858	1931	1931	1931	1931	0
152	20240307	161200	286726858	1931	1931	1931	1931	5536
153	20240307	161100	286726858	1931	1931	1931	1931	0
154	20240307	161000	286726858	1931	1931	1931	1931	0
155	20240307	160900	286726858	1931	1931	1931	1931	0
156	20240307	160800	286726858	1931	1931	1931	1931	0
157	20240307	160700	286726858	1931	1931	1931	1931	0
158	20240307	160600	286726858	1931	1931	1931	1931	0
159	20240307	160500	286726858	1931	1931	1931	1931	0
160	20240307	160400	286726858	1931	1931	1931	1931	0
161	20240307	160300	286726858	1931	1931	1931	1931	0
162	20240307	160200	286726858	1931	1931	1931	1931	0
163	20240307	160100	286726858	1931	1931	1931	1931	0
164	20240307	160000	286726858	1931	1931	1931	1931	0
165	20240307	155900	286726858	1931	1931	1931	1931	0
166	20240307	155800	286726858	1931	1931	1931	1931	0
167	20240307	155700	286726858	1931	1931	1931	1931	0
168	20240307	155600	286726858	1931	1931	1931	1931	0
169	20240307	155500	286726858	1931	1931	1931	1931	0
170	20240307	155400	286726858	1931	1931	1931	1931	0
171	20240307	155300	286726858	1931	1931	1931	1931	0
172	20240307	155200	286726858	1931	1931	1931	1931	0
173	20240307	155100	286726858	1931	1931	1931	1931	0
174	20240307	155000	286726858	1931	1931	1931	1931	0
175	20240307	154900	286726858	1931	1931	1931	1931	0
176	20240307	154800	286726858	1931	1931	1931	1931	0
177	20240307	154700	286726858	1931	1931	1931	1931	0
178	20240307	154600	286726858	1931	1931	1931	1931	0
179	20240307	154500	286726858	1931	1931	1931	1931	0
180	20240307	154400	286726858	1931	1931	1931	1931	0
181	20240307	154300	286726858	1931	1931	1931	1931	0
182	20240307	154200	286726858	1931	1931	1931	1931	5536
183	20240307	154100	286726858	1931	1931	1931	1931	0
184	20240307	154000	286726858	1931	1931	1931	1931	0
185	20240307	153900	286726858	1931	1931	1931	1931	0
186	20240307	153800	286726858	1931	1931	1931	1931	0
187	20240307	153700	286726858	1931	1931	1931	1931	0
188	20240307	153600	286726858	1931	1931	1931	1931	0
189	20240307	153500	286726858	1931	1931	1931	1931	0
190	20240307	153400	286726858	1931	1931	1931	1931	0
191	20240307	153300	286726858	1931	1931	1931	1931	0
192	20240307	153200	286726858	1931	1931	1931	1931	0
193	20240307	153100	286726858	1931	1931	1931	1931	0
194	20240307	153000	286726858	1931	1931	1931	1931	5536
195	20240307	152900	276036842	1935	1935	1935	1935	0
196	20240307	152800	276036842	1935	1935	1935	1935	0
197	20240307	152700	276036842	1935	1935	1935	1935	0
198	20240307	152600	276036842	1935	1935	1935	1935	0
199	20240307	152500	276036842	1935	1935	1935	1935	0
200	20240307	152400	276036842	1935	1935	1935	1935	0
201	20240307	152300	276036842	1935	1935	1935	1935	0
202	20240307	152200	276036842	1935	1935	1935	1935	0
203	20240307	152100	276036842	1935	1935	1935	1935	0
204	20240307	152000	276036842	1935	1935	1935	1935	0
205	20240307	151900	276036842	1935	1931	1935	1931	1098
206	20240307	151800	273916600	1935	1935	1935	1935	2
207	20240307	151700	273912730	1935	1935	1935	1935	1
208	20240307	151600	273910795	1935	1935	1935	1935	10
209	20240307	151500	273891445	1935	1937	1937	1935	7
210	20240307	151400	273877890	1931	1934	1934	1931	555
211	20240307	151300	272806176	1934	1934	1934	1930	2002
212	20240307	151200	268939808	1935	1936	1936	1934	304
213	20240307	151100	268351765	1936	1936	1936	1936	751
214	20240307	151000	266897829	1937	1937	1937	1937	2
215	20240307	150900	266893955	1937	1937	1937	1937	1
216	20240307	150800	266892018	1937	1938	1938	1937	263
217	20240307	150700	266382580	1938	1938	1938	1938	2
218	20240307	150600	266378704	1938	1938	1938	1938	59
219	20240307	150500	266264362	1938	1938	1938	1938	10
220	20240307	150400	266244982	1938	1938	1938	1938	1
221	20240307	150300	266243044	1938	1938	1938	1938	1
222	20240307	150200	266241106	1937	1937	1937	1937	2
223	20240307	150100	266237232	1937	1937	1937	1937	1
224	20240307	150000	266235295	1938	1938	1938	1936	7
225	20240307	145900	266221737	1938	1938	1938	1938	0
226	20240307	145800	266221737	1938	1938	1938	1938	102
227	20240307	145700	266024061	1935	1936	1936	1935	11
228	20240307	145600	266002774	1936	1936	1936	1936	1
229	20240307	145500	266000838	1936	1936	1936	1936	9
230	20240307	145400	265983414	1932	1934	1934	1932	2331
231	20240307	145300	261479008	1938	1938	1938	1938	0
232	20240307	145200	261479008	1938	1935	1938	1935	803
233	20240307	145100	259923600	1933	1935	1935	1933	400
234	20240307	145000	259150076	1935	1935	1935	1935	2
235	20240307	144900	259146206	1935	1935	1935	1935	0
236	20240307	144800	259146206	1935	1935	1935	1935	1
237	20240307	144700	259144271	1935	1937	1937	1935	5
238	20240307	144600	259134590	1932	1932	1932	1932	0
239	20240307	144500	259134590	1932	1932	1932	1932	0
240	20240307	144400	259134590	1932	1932	1932	1932	0
241	20240307	144300	259134590	1932	1935	1935	1932	500
242	20240307	144200	258168483	1932	1932	1932	1932	0
243	20240307	144100	258168483	1932	1935	1935	1932	1000
244	20240307	144000	256235853	1936	1937	1937	1933	1611
245	20240307	143900	253121489	1937	1936	1938	1936	471
246	20240307	143800	252209606	1935	1935	1935	1935	1
247	20240307	143700	252207671	1935	1935	1935	1935	2
248	20240307	143600	252203801	1935	1936	1936	1935	104
249	20240307	143500	252002560	1935	1937	1937	1935	2001
250	20240307	143400	248130543	1938	1938	1938	1938	4
251	20240307	143300	248122791	1938	1938	1938	1938	7
252	20240307	143200	248109225	1938	1938	1938	1936	37
253	20240307	143100	248037559	1936	1936	1936	1936	1
254	20240307	143000	248035623	1937	1937	1937	1937	3
255	20240307	142900	248029812	1938	1939	1939	1938	555
256	20240307	142800	246954220	1940	1941	1941	1940	4
257	20240307	142700	246946458	1942	1942	1942	1942	0
258	20240307	142600	246946458	1942	1942	1942	1942	500
259	20240307	142500	245975458	1949	1949	1949	1949	0
260	20240307	142400	245975458	1949	1949	1949	1949	0
261	20240307	142300	245975458	1949	1949	1949	1949	0
262	20240307	142200	245975458	1949	1949	1949	1949	0
263	20240307	142100	245975458	1949	1949	1949	1949	100
264	20240307	142000	245780558	1949	1949	1949	1949	0
265	20240307	141900	245780558	1949	1949	1949	1949	0
266	20240307	141800	245780558	1949	1949	1949	1949	60
267	20240307	141700	245663618	1949	1949	1949	1949	1
268	20240307	141600	245661669	1934	1938	1938	1934	931
269	20240307	141500	243859441	1940	1940	1940	1940	882
270	20240307	141400	242148361	1940	1940	1940	1940	0
271	20240307	141300	242148361	1940	1940	1940	1940	0
272	20240307	141200	242148361	1940	1940	1940	1940	0
273	20240307	141100	242148361	1940	1940	1940	1940	1
274	20240307	141000	242146421	1940	1940	1940	1940	0
275	20240307	140900	242146421	1940	1940	1940	1940	0
276	20240307	140800	242146421	1940	1940	1940	1940	0
277	20240307	140700	242146421	1940	1940	1940	1940	0
278	20240307	140600	242146421	1940	1940	1940	1940	0
279	20240307	140500	242146421	1940	1940	1940	1940	0
280	20240307	140400	242146421	1940	1940	1940	1940	0
281	20240307	140300	242146421	1940	1940	1940	1940	0
282	20240307	140200	242146421	1940	1940	1940	1940	2
283	20240307	140100	242142541	1939	1939	1939	1938	409
284	20240307	140000	241349767	1940	1940	1940	1940	0
285	20240307	135900	241349767	1940	1940	1940	1940	0
286	20240307	135800	241349767	1940	1940	1940	1940	195
287	20240307	135700	240971467	1940	1940	1940	1940	1030
288	20240307	135600	238973267	1940	1940	1940	1940	0
289	20240307	135500	238973267	1940	1940	1940	1940	0
290	20240307	135400	238973267	1940	1945	1945	1940	980
291	20240307	135300	237069358	1945	1945	1945	1945	0
292	20240307	135200	237069358	1945	1945	1945	1945	0
293	20240307	135100	237069358	1945	1945	1945	1945	0
294	20240307	135000	237069358	1945	1945	1945	1945	0
295	20240307	134900	237069358	1945	1945	1945	1945	7
296	20240307	134800	237055743	1945	1945	1945	1945	0
297	20240307	134700	237055743	1945	1946	1946	1945	308
298	20240307	134600	236456682	1945	1947	1947	1945	107
299	20240307	134500	236248517	1946	1946	1946	1946	0
300	20240307	134400	236248517	1946	1946	1946	1946	0
301	20240307	134300	236248517	1946	1946	1946	1946	0
302	20240307	134200	236248517	1946	1946	1946	1946	104
303	20240307	134100	236046133	1946	1950	1950	1946	225
304	20240307	134000	235608140	1950	1950	1950	1950	252
305	20240307	133900	235116740	1950	1950	1950	1950	0
306	20240307	133800	235116740	1950	1950	1950	1950	0
307	20240307	133700	235116740	1950	1950	1950	1950	0
308	20240307	133600	235116740	1950	1951	1951	1950	806
309	20240307	133500	233544540	1950	1951	1951	1950	39
310	20240307	133400	233468489	1950	1950	1950	1950	0
311	20240307	133300	233468489	1950	1950	1950	1950	0
312	20240307	133200	233468489	1950	1950	1950	1950	167
313	20240307	133100	233142839	1950	1950	1950	1950	0
314	20240307	133000	233142839	1950	1950	1950	1950	221
315	20240307	132900	232711889	1957	1957	1957	1957	0
316	20240307	132800	232711889	1957	1957	1957	1957	0
317	20240307	132700	232711889	1957	1957	1957	1957	0
318	20240307	132600	232711889	1957	1953	1957	1953	100
319	20240307	132500	232516567	1950	1950	1950	1950	0
320	20240307	132400	232516567	1950	1951	1951	1950	40
321	20240307	132300	232438557	1952	1952	1952	1952	10
322	20240307	132200	232419037	1953	1953	1953	1953	1000
323	20240307	132100	230466037	1953	1953	1953	1953	0
324	20240307	132000	230466037	1953	1953	1953	1953	350
325	20240307	131900	229782487	1953	1952	1953	1952	60
326	20240307	131800	229665356	1951	1951	1951	1951	0
327	20240307	131700	229665356	1951	1951	1951	1951	1
328	20240307	131600	229663405	1952	1949	1952	1949	12
329	20240307	131500	229640002	1949	1949	1949	1949	31
330	20240307	131400	229579583	1949	1949	1949	1949	12
331	20240307	131300	229556195	1950	1950	1950	1950	0
332	20240307	131200	229556195	1950	1950	1950	1950	12
333	20240307	131100	229532795	1951	1957	1957	1951	140
334	20240307	131000	229259212	1957	1957	1957	1957	0
335	20240307	130900	229259212	1957	1957	1957	1957	0
336	20240307	130800	229259212	1957	1957	1957	1957	0
337	20240307	130700	229259212	1957	1957	1957	1957	0
338	20240307	130600	229259212	1957	1957	1957	1957	0
339	20240307	130500	229259212	1957	1957	1957	1957	200
340	20240307	130400	228867812	1957	1957	1957	1957	0
341	20240307	130300	228867812	1957	1957	1957	1957	0
342	20240307	130200	228867812	1957	1957	1957	1957	0
343	20240307	130100	228867812	1957	1957	1957	1957	0
344	20240307	130000	228867812	1957	1957	1957	1957	20
345	20240307	125900	228828672	1957	1957	1957	1957	0
346	20240307	125800	228828672	1957	1957	1957	1957	1
347	20240307	125700	228826715	1957	1957	1957	1957	0
348	20240307	125600	228826715	1957	1957	1957	1957	2
349	20240307	125500	228822801	1953	1953	1953	1953	0
350	20240307	125400	228822801	1953	1953	1953	1953	0
351	20240307	125300	228822801	1953	1954	1954	1953	198
352	20240307	125200	228436007	1957	1957	1957	1957	0
353	20240307	125100	228436007	1957	1957	1957	1957	0
354	20240307	125000	228436007	1957	1957	1957	1957	1
355	20240307	124900	228434050	1954	1954	1954	1954	0
356	20240307	124800	228434050	1954	1954	1954	1954	0
357	20240307	124700	228434050	1954	1955	1955	1954	10
358	20240307	124600	228414505	1956	1956	1956	1956	1
359	20240307	124500	228412549	1953	1953	1953	1953	0
360	20240307	124400	228412549	1953	1953	1953	1953	0
361	20240307	124300	228412549	1953	1955	1955	1953	36
362	20240307	124200	228342205	1957	1957	1957	1957	1
363	20240307	124100	228340248	1956	1956	1956	1956	100
364	20240307	124000	228144648	1957	1957	1957	1957	0
365	20240307	123900	228144648	1957	1957	1957	1957	0
366	20240307	123800	228144648	1957	1957	1957	1957	0
367	20240307	123700	228144648	1957	1952	1957	1952	65
368	20240307	123600	228017696	1952	1952	1952	1952	0
369	20240307	123500	228017696	1952	1952	1952	1952	10
370	20240307	123400	227998176	1952	1945	1952	1945	63
371	20240307	123300	227875634	1945	1945	1945	1945	0
372	20240307	123200	227875634	1945	1945	1945	1945	0
373	20240307	123100	227875634	1945	1945	1945	1945	0
374	20240307	123000	227875634	1945	1945	1945	1945	103
375	20240307	122900	227675299	1945	1945	1945	1945	50
376	20240307	122800	227578049	1945	1945	1945	1945	0
377	20240307	122700	227578049	1945	1945	1945	1945	111
378	20240307	122600	227362154	1945	1945	1945	1945	1
379	20240307	122500	227360209	1945	1945	1945	1945	0
380	20240307	122400	227360209	1945	1944	1945	1943	198
381	20240307	122300	226975291	1944	1944	1944	1944	0
382	20240307	122200	226975291	1944	1944	1944	1944	0
383	20240307	122100	226975291	1944	1944	1944	1944	0
384	20240307	122000	226975291	1944	1944	1944	1944	1
385	20240307	121900	226973347	1940	1940	1940	1940	0
386	20240307	121800	226973347	1940	1940	1940	1940	0
387	20240307	121700	226973347	1940	1940	1940	1940	477
388	20240307	121600	226047967	1941	1941	1941	1941	0
389	20240307	121500	226047967	1941	1941	1941	1941	100
390	20240307	121400	225853867	1941	1941	1941	1941	1
391	20240307	121300	225851926	1941	1941	1941	1941	0
392	20240307	121200	225851926	1941	1941	1941	1941	20
393	20240307	121100	225813106	1941	1941	1941	1941	1353
394	20240307	121000	223186933	1941	1941	1941	1941	0
395	20240307	120900	223186933	1941	1941	1941	1941	41
396	20240307	120800	223107352	1941	1941	1941	1941	0
397	20240307	120700	223107352	1941	1944	1944	1941	793
398	20240307	120600	221567663	1945	1945	1945	1945	10
399	20240307	120500	221548213	1945	1945	1945	1945	0
400	20240307	120400	221548213	1945	1949	1949	1945	3
401	20240307	120300	221542374	1949	1949	1949	1949	0
402	20240307	120200	221542374	1949	1949	1949	1949	0
403	20240307	120100	221542374	1949	1949	1949	1949	1
404	20240307	120000	221540425	1950	1950	1950	1950	0
405	20240307	115900	221540425	1950	1953	1953	1950	9
406	20240307	115800	221522869	1953	1953	1953	1953	0
407	20240307	115700	221522869	1953	1953	1953	1953	1
408	20240307	115600	221520916	1953	1953	1953	1953	0
409	20240307	115500	221520916	1953	1953	1953	1953	0
410	20240307	115400	221520916	1953	1953	1953	1953	0
411	20240307	115300	221520916	1953	1953	1953	1953	0
412	20240307	115200	221520916	1953	1953	1953	1953	0
413	20240307	115100	221520916	1953	1953	1953	1953	0
414	20240307	115000	221520916	1953	1953	1953	1953	0
415	20240307	114900	221520916	1953	1953	1953	1953	0
416	20240307	114800	221520916	1953	1953	1953	1953	5
417	20240307	114700	221511151	1953	1953	1953	1953	15
418	20240307	114600	221481856	1950	1950	1950	1950	0
419	20240307	114500	221481856	1950	1950	1950	1950	0
420	20240307	114400	221481856	1950	1950	1950	1950	0
421	20240307	114300	221481856	1950	1950	1950	1950	0
422	20240307	114200	221481856	1950	1950	1950	1950	0
423	20240307	114100	221481856	1950	1950	1950	1950	0
424	20240307	114000	221481856	1950	1949	1950	1949	2000
425	20240307	113900	217581870	1948	1948	1948	1948	51
426	20240307	113800	217482522	1949	1949	1949	1949	21
427	20240307	113700	217441593	1949	1949	1949	1949	0
428	20240307	113600	217441593	1949	1949	1949	1949	0
429	20240307	113500	217441593	1949	1949	1949	1949	0
430	20240307	113400	217441593	1949	1947	1950	1942	2640
431	20240307	113300	212299347	1947	1947	1947	1947	1
432	20240307	113200	212297400	1945	1945	1945	1945	52
433	20240307	113100	212196260	1945	1945	1945	1945	0
434	20240307	113000	212196260	1945	1946	1946	1945	2434
435	20240307	112900	207462072	1946	1946	1946	1946	0
436	20240307	112800	207462072	1946	1945	1946	1945	644
437	20240307	112700	206208998	1945	1945	1945	1945	50
438	20240307	112600	206111748	1945	1945	1945	1945	0
439	20240307	112500	206111748	1945	1945	1945	1945	0
440	20240307	112400	206111748	1945	1945	1945	1945	10
441	20240307	112300	206092298	1942	1945	1945	1942	340
442	20240307	112200	205431994	1946	1946	1946	1946	5
443	20240307	112100	205422264	1946	1946	1946	1946	0
444	20240307	112000	205422264	1946	1946	1946	1946	0
445	20240307	111900	205422264	1946	1946	1946	1946	0
446	20240307	111800	205422264	1946	1946	1946	1946	0
447	20240307	111700	205422264	1946	1946	1946	1946	0
448	20240307	111600	205422264	1946	1943	1946	1943	15
449	20240307	111500	205393103	1943	1943	1943	1943	20
450	20240307	111400	205354243	1943	1943	1943	1943	0
451	20240307	111300	205354243	1943	1943	1943	1943	20
452	20240307	111200	205315383	1941	1941	1941	1941	1879
453	20240307	111100	201668244	1941	1941	1941	1941	33
454	20240307	111000	201604191	1941	1941	1941	1941	12
455	20240307	110900	201580899	1940	1940	1940	1940	396
456	20240307	110800	200812659	1931	1940	1940	1931	541
457	20240307	110700	199767578	1936	1940	1940	1936	77
458	20240307	110600	199618400	1937	1937	1937	1937	0
459	20240307	110500	199618400	1937	1937	1937	1937	0
460	20240307	110400	199618400	1937	1937	1937	1937	120
461	20240307	110300	199385960	1937	1937	1937	1937	0
462	20240307	110200	199385960	1937	1937	1937	1937	3
463	20240307	110100	199380149	1937	1939	1939	1937	27
464	20240307	110000	199327838	1940	1940	1940	1940	24
465	20240307	105900	199281278	1941	1938	1941	1938	352
466	20240307	105800	198598202	1938	1938	1938	1938	200
467	20240307	105700	198210602	1938	1938	1941	1938	60
468	20240307	105600	198094302	1938	1938	1938	1938	201
469	20240307	105500	197704764	1936	1938	1938	1936	27
470	20240307	105400	197652465	1938	1938	1938	1938	100
471	20240307	105300	197458665	1938	1938	1938	1938	409
472	20240307	105200	196666023	1931	1931	1931	1931	0
473	20240307	105100	196666023	1931	1931	1931	1931	0
474	20240307	105000	196666023	1931	1938	1938	1931	553
475	20240307	104900	195596159	1935	1935	1935	1935	10
476	20240307	104800	195576809	1938	1938	1938	1938	5
477	20240307	104700	195567119	1938	1938	1938	1938	0
478	20240307	104600	195567119	1938	1938	1938	1938	2
479	20240307	104500	195563243	1923	1932	1932	1923	11103
480	20240307	104400	174175955	1942	1942	1942	1942	6
481	20240307	104300	174164303	1932	1932	1932	1932	759
482	20240307	104200	172697915	1942	1933	1942	1932	664
483	20240307	104100	171414786	1942	1942	1942	1942	33
484	20240307	104000	171350700	1942	1942	1942	1942	515
485	20240307	103900	170350570	1942	1942	1942	1942	0
486	20240307	103800	170350570	1942	1942	1942	1942	0
487	20240307	103700	170350570	1942	1942	1942	1942	1
488	20240307	103600	170348628	1942	1942	1942	1942	10
489	20240307	103500	170329208	1942	1934	1943	1932	782
490	20240307	103400	168815284	1940	1935	1940	1934	2500
491	20240307	103300	163978467	1940	1940	1940	1940	0
492	20240307	103200	163978467	1940	1937	1940	1935	539
493	20240307	103100	162935179	1940	1940	1940	1940	3
494	20240307	103000	162929359	1943	1943	1943	1943	0
495	20240307	102900	162929359	1943	1935	1943	1935	554
496	20240307	102800	161853458	1935	1938	1940	1935	816
497	20240307	102700	160274418	1935	1939	1939	1935	504
498	20240307	102600	159298724	1939	1940	1940	1939	9
499	20240307	102500	159281272	1943	1943	1943	1940	10
500	20240307	102400	159261866	1937	1937	1937	1937	18
501	20240307	102300	159227000	1944	1944	1944	1944	0
502	20240307	102200	159227000	1944	1944	1944	1944	0
503	20240307	102100	159227000	1944	1942	1944	1942	211
504	20240307	102000	158817035	1938	1938	1938	1938	0
505	20240307	101900	158817035	1938	1938	1938	1938	13
506	20240307	101800	158791841	1944	1940	1944	1939	19
507	20240307	101700	158754986	1944	1936	1944	1936	37
508	20240307	101600	158683306	1947	1947	1947	1947	1
509	20240307	101500	158681359	1948	1942	1948	1938	11
510	20240307	101400	158659993	1947	1927	1947	1925	1416
511	20240307	101300	155933824	1927	1926	1927	1926	1480
512	20240307	101200	153082682	1927	1928	1928	1927	295
513	20240307	101100	152514207	1929	1933	1933	1929	50
514	20240307	101000	152417674	1933	1933	1933	1933	13
515	20240307	100900	152392545	1933	1927	1933	1926	513
516	20240307	100800	151404391	1926	1932	1933	1926	722
517	20240307	100700	150010959	1933	1933	1933	1933	0
518	20240307	100600	150010959	1933	1933	1933	1933	12
519	20240307	100500	149987763	1933	1926	1933	1925	3559
520	20240307	100400	143135357	1926	1924	1928	1923	602
521	20240307	100300	141977702	1923	1929	1929	1923	363
522	20240307	100200	141278169	1929	1936	1936	1929	14657
523	20240307	100100	112975228	1937	1940	1940	1937	270
524	20240307	100000	112451601	1940	1940	1945	1940	1073
525	20240307	095900	110369961	1940	1937	1940	1937	117
526	20240307	095800	110143329	1937	1940	1940	1937	539
527	20240307	095700	109099206	1938	1940	1940	1937	52
528	20240307	095600	108998419	1940	1940	1940	1939	23
529	20240307	095500	108953811	1940	1945	1945	1940	680
530	20240307	095400	107634361	1945	1939	1945	1939	73
531	20240307	095300	107492382	1935	1945	1945	1933	137
532	20240307	095200	107226496	1945	1949	1949	1945	79
533	20240307	095100	107072837	1931	1940	1940	1931	509
534	20240307	095000	106089302	1940	1944	1944	1931	1015
535	20240307	094900	104120201	1945	1949	1950	1945	3473
536	20240307	094800	97363178	1950	1951	1951	1947	1403
537	20240307	094700	94628157	1951	1950	1958	1950	558
538	20240307	094600	93538214	1950	1949	1950	1949	12
539	20240307	094500	93514815	1950	1950	1951	1950	670
540	20240307	094400	92208310	1950	1960	1960	1950	9483
541	20240307	094300	73664822	1959	1967	1967	1959	4222
542	20240307	094200	65384615	1975	1970	1975	1970	1829
543	20240307	094100	61781480	1975	1969	1978	1965	793
544	20240307	094000	60217882	1970	1971	1971	1970	4
545	20240307	093900	60210000	1972	1972	1972	1972	100
546	20240307	093800	60012800	1972	1972	1972	1972	1
547	20240307	093700	60010828	1964	1968	1968	1964	1458
548	20240307	093600	57145423	1972	1968	1972	1967	101
549	20240307	093500	56946750	1970	1972	1972	1969	5
550	20240307	093400	56936899	1968	1970	1971	1967	210
551	20240307	093300	56523782	1967	1969	1969	1967	463
552	20240307	093200	55612957	1972	1972	1972	1972	110
553	20240307	093100	55396037	1972	1972	1972	1972	314
554	20240307	093000	54776829	1972	1969	1972	1967	1429
555	20240307	092900	51963331	1972	1979	1979	1969	3169
556	20240307	092800	45716185	1975	1980	1980	1975	102
557	20240307	092700	45514730	1976	1975	1980	1975	11
558	20240307	092600	45492999	1974	1978	1978	1974	1676
559	20240307	092500	42183477	1976	1977	1977	1976	119
560	20240307	092400	41948232	1978	1980	1980	1976	1268
561	20240307	092300	39438528	1977	1984	1984	1977	689
562	20240307	092200	38076046	1985	1985	1985	1985	101
563	20240307	092100	37875561	1978	1978	1986	1977	122
564	20240307	092000	37634333	1977	1983	1987	1977	1039
565	20240307	091900	35578347	1983	1983	1983	1983	11
566	20240307	091800	35556534	1980	1982	1982	1980	2272
567	20240307	091700	31057744	1981	1983	1983	1981	1417
568	20240307	091600	28250055	1986	1989	1989	1983	4992
569	20240307	091500	18338881	1991	1993	1993	1989	4423
570	20240307	091400	9534284	1998	1998	1998	1998	0
571	20240307	091300	9534284	1998	1994	1998	1993	453
572	20240307	091200	8631407	1998	1998	1998	1998	0
573	20240307	091100	8631407	1998	1994	1998	1993	1024
574	20240307	091000	6590253	1995	1995	1995	1995	1
575	20240307	090900	6588258	1995	1995	1995	1995	1
576	20240307	090800	6586263	2010	2010	2010	2010	0
577	20240307	090700	6586263	2010	2010	2010	2010	0
578	20240307	090600	6586263	2010	2010	2010	2010	0
579	20240307	090500	6586263	2010	2010	2010	2010	0
580	20240307	090400	6586263	2010	1998	2010	1998	1011
581	20240307	090300	4563803	1993	1993	1993	1993	0
582	20240307	090200	4563803	1993	1994	1994	1993	1700
583	20240307	090100	1174466	1994	1994	1994	1994	0
584	20240307	090000	1174466	1994	1994	1994	1994	589