KissMeData/122350/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	201400	336986209	1948	1948	1948	1948	1053
3	20240307	201300	336986209	1948	1948	1948	1948	0
4	20240307	201200	336986209	1948	1948	1948	1948	0
5	20240307	201100	336986209	1948	1948	1948	1948	0
6	20240307	201000	336986209	1948	1948	1948	1948	0
7	20240307	200900	336986209	1948	1948	1948	1948	0
8	20240307	200800	336986209	1948	1948	1948	1948	0
9	20240307	200700	336986209	1948	1948	1948	1948	0
10	20240307	200600	336986209	1948	1948	1948	1948	0
11	20240307	200500	336986209	1948	1948	1948	1948	0
12	20240307	200400	336986209	1948	1948	1948	1948	0
13	20240307	200300	336986209	1948	1948	1948	1948	0
14	20240307	200200	336986209	1948	1948	1948	1948	0
15	20240307	200100	336986209	1948	1948	1948	1948	0
16	20240307	200000	336986209	1948	1948	1948	1948	0
17	20240307	195900	336986209	1948	1948	1948	1948	0
18	20240307	195800	336986209	1948	1948	1948	1948	0
19	20240307	195700	336986209	1948	1948	1948	1948	0
20	20240307	195600	336986209	1948	1948	1948	1948	0
21	20240307	195500	336986209	1948	1948	1948	1948	0
22	20240307	195400	336986209	1948	1948	1948	1948	0
23	20240307	195300	336986209	1948	1948	1948	1948	0
24	20240307	195200	336986209	1948	1948	1948	1948	0
25	20240307	195100	336986209	1948	1948	1948	1948	0
26	20240307	195000	336986209	1948	1948	1948	1948	0
27	20240307	194900	336986209	1948	1948	1948	1948	0
28	20240307	194800	336986209	1948	1948	1948	1948	0
29	20240307	194700	336986209	1948	1948	1948	1948	0
30	20240307	194600	336986209	1948	1948	1948	1948	0
31	20240307	194500	336986209	1948	1948	1948	1948	0
32	20240307	194400	336986209	1948	1948	1948	1948	1053
33	20240307	194300	336986209	1948	1948	1948	1948	0
34	20240307	194200	336986209	1948	1948	1948	1948	0
35	20240307	194100	336986209	1948	1948	1948	1948	0
36	20240307	194000	336986209	1948	1948	1948	1948	0
37	20240307	193900	336986209	1948	1948	1948	1948	0
38	20240307	193800	336986209	1948	1948	1948	1948	0
39	20240307	193700	336986209	1948	1948	1948	1948	0
40	20240307	193600	336986209	1948	1948	1948	1948	0
41	20240307	193500	336986209	1948	1948	1948	1948	0
42	20240307	193400	336986209	1948	1948	1948	1948	0
43	20240307	193300	336986209	1948	1948	1948	1948	0
44	20240307	193200	336986209	1948	1948	1948	1948	0
45	20240307	193100	336986209	1948	1948	1948	1948	0
46	20240307	193000	336986209	1948	1948	1948	1948	0
47	20240307	192900	336986209	1948	1948	1948	1948	0
48	20240307	192800	336986209	1948	1948	1948	1948	0
49	20240307	192700	336986209	1948	1948	1948	1948	0
50	20240307	192600	336986209	1948	1948	1948	1948	0
51	20240307	192500	336986209	1948	1948	1948	1948	0
52	20240307	192400	336986209	1948	1948	1948	1948	0
53	20240307	192300	336986209	1948	1948	1948	1948	0
54	20240307	192200	336986209	1948	1948	1948	1948	0
55	20240307	192100	336986209	1948	1948	1948	1948	0
56	20240307	192000	336986209	1948	1948	1948	1948	0
57	20240307	191900	336986209	1948	1948	1948	1948	0
58	20240307	191800	336986209	1948	1948	1948	1948	0
59	20240307	191700	336986209	1948	1948	1948	1948	0
60	20240307	191600	336986209	1948	1948	1948	1948	0
61	20240307	191500	336986209	1948	1948	1948	1948	0
62	20240307	191400	336986209	1948	1948	1948	1948	1053
63	20240307	191300	336986209	1948	1948	1948	1948	0
64	20240307	191200	336986209	1948	1948	1948	1948	0
65	20240307	191100	336986209	1948	1948	1948	1948	0
66	20240307	191000	336986209	1948	1948	1948	1948	0
67	20240307	190900	336986209	1948	1948	1948	1948	0
68	20240307	190800	336986209	1948	1948	1948	1948	0
69	20240307	190700	336986209	1948	1948	1948	1948	0
70	20240307	190600	336986209	1948	1948	1948	1948	0
71	20240307	190500	336986209	1948	1948	1948	1948	0
72	20240307	190400	336986209	1948	1948	1948	1948	0
73	20240307	190300	336986209	1948	1948	1948	1948	0
74	20240307	190200	336986209	1948	1948	1948	1948	0
75	20240307	190100	336986209	1948	1948	1948	1948	0
76	20240307	190000	336986209	1948	1948	1948	1948	0
77	20240307	185900	336986209	1948	1948	1948	1948	0
78	20240307	185800	336986209	1948	1948	1948	1948	0
79	20240307	185700	336986209	1948	1948	1948	1948	0
80	20240307	185600	336986209	1948	1948	1948	1948	0
81	20240307	185500	336986209	1948	1948	1948	1948	0
82	20240307	185400	336986209	1948	1948	1948	1948	0
83	20240307	185300	336986209	1948	1948	1948	1948	0
84	20240307	185200	336986209	1948	1948	1948	1948	0
85	20240307	185100	336986209	1948	1948	1948	1948	0
86	20240307	185000	336986209	1948	1948	1948	1948	0
87	20240307	184900	336986209	1948	1948	1948	1948	0
88	20240307	184800	336986209	1948	1948	1948	1948	0
89	20240307	184700	336986209	1948	1948	1948	1948	0
90	20240307	184600	336986209	1948	1948	1948	1948	0
91	20240307	184500	336986209	1948	1948	1948	1948	0
92	20240307	184400	336986209	1948	1948	1948	1948	1053
93	20240307	184300	336986209	1948	1948	1948	1948	0
94	20240307	184200	336986209	1948	1948	1948	1948	0
95	20240307	184100	336986209	1948	1948	1948	1948	0
96	20240307	184000	336986209	1948	1948	1948	1948	0
97	20240307	183900	336986209	1948	1948	1948	1948	0
98	20240307	183800	336986209	1948	1948	1948	1948	0
99	20240307	183700	336986209	1948	1948	1948	1948	0
100	20240307	183600	336986209	1948	1948	1948	1948	0
101	20240307	183500	336986209	1948	1948	1948	1948	0
102	20240307	183400	336986209	1948	1948	1948	1948	0
103	20240307	183300	336986209	1948	1948	1948	1948	0
104	20240307	183200	336986209	1948	1948	1948	1948	0
105	20240307	183100	336986209	1948	1948	1948	1948	0
106	20240307	183000	336986209	1948	1948	1948	1948	0
107	20240307	182900	336986209	1948	1948	1948	1948	0
108	20240307	182800	336986209	1948	1948	1948	1948	0
109	20240307	182700	336986209	1948	1948	1948	1948	0
110	20240307	182600	336986209	1948	1948	1948	1948	0
111	20240307	182500	336986209	1948	1948	1948	1948	0
112	20240307	182400	336986209	1948	1948	1948	1948	0
113	20240307	182300	336986209	1948	1948	1948	1948	0
114	20240307	182200	336986209	1948	1948	1948	1948	0
115	20240307	182100	336986209	1948	1948	1948	1948	0
116	20240307	182000	336986209	1948	1948	1948	1948	0
117	20240307	181900	336986209	1948	1948	1948	1948	0
118	20240307	181800	336986209	1948	1948	1948	1948	0
119	20240307	181700	336986209	1948	1948	1948	1948	0
120	20240307	181600	336986209	1948	1948	1948	1948	0
121	20240307	181500	336986209	1948	1948	1948	1948	0
122	20240307	181400	336986209	1948	1948	1948	1948	1053
123	20240307	181300	336986209	1948	1948	1948	1948	0
124	20240307	181200	336986209	1948	1948	1948	1948	0
125	20240307	181100	336986209	1948	1948	1948	1948	0
126	20240307	181000	336986209	1948	1948	1948	1948	0
127	20240307	180900	336986209	1948	1948	1948	1948	0
128	20240307	180800	336986209	1948	1948	1948	1948	0
129	20240307	180700	336986209	1948	1948	1948	1948	0
130	20240307	180600	336986209	1948	1948	1948	1948	0
131	20240307	180500	336986209	1948	1948	1948	1948	0
132	20240307	180400	336986209	1948	1948	1948	1948	0
133	20240307	180300	336986209	1948	1948	1948	1948	0
134	20240307	180200	336986209	1948	1948	1948	1948	0
135	20240307	180100	336986209	1948	1948	1948	1948	0
136	20240307	180000	336986209	1948	1948	1948	1948	0
137	20240307	175900	336986209	1948	1948	1948	1948	0
138	20240307	175800	336986209	1948	1948	1948	1948	0
139	20240307	175700	336986209	1948	1948	1948	1948	0
140	20240307	175600	336986209	1948	1948	1948	1948	0
141	20240307	175500	336986209	1948	1948	1948	1948	0
142	20240307	175400	336986209	1948	1948	1948	1948	0
143	20240307	175300	336986209	1948	1948	1948	1948	0
144	20240307	175200	336986209	1948	1948	1948	1948	0
145	20240307	175100	336986209	1948	1948	1948	1948	0
146	20240307	175000	336986209	1948	1948	1948	1948	0
147	20240307	174900	336986209	1948	1948	1948	1948	0
148	20240307	174800	336986209	1948	1948	1948	1948	0
149	20240307	174700	336986209	1948	1948	1948	1948	0
150	20240307	174600	336986209	1948	1948	1948	1948	0
151	20240307	174500	336986209	1948	1948	1948	1948	0
152	20240307	174400	336986209	1948	1948	1948	1948	1053
153	20240307	174300	336986209	1948	1948	1948	1948	0
154	20240307	174200	336986209	1948	1948	1948	1948	0
155	20240307	174100	336986209	1948	1948	1948	1948	0
156	20240307	174000	336986209	1948	1948	1948	1948	0
157	20240307	173900	336986209	1948	1948	1948	1948	0
158	20240307	173800	336986209	1948	1948	1948	1948	0
159	20240307	173700	336986209	1948	1948	1948	1948	0
160	20240307	173600	336986209	1948	1948	1948	1948	0
161	20240307	173500	336986209	1948	1948	1948	1948	0
162	20240307	173400	336986209	1948	1948	1948	1948	0
163	20240307	173300	336986209	1948	1948	1948	1948	0
164	20240307	173200	336986209	1948	1948	1948	1948	0
165	20240307	173100	336986209	1948	1948	1948	1948	0
166	20240307	173000	336986209	1948	1948	1948	1948	0
167	20240307	172900	336986209	1948	1948	1948	1948	0
168	20240307	172800	336986209	1948	1948	1948	1948	0
169	20240307	172700	336986209	1948	1948	1948	1948	0
170	20240307	172600	336986209	1948	1948	1948	1948	0
171	20240307	172500	336986209	1948	1948	1948	1948	0
172	20240307	172400	336986209	1948	1948	1948	1948	0
173	20240307	172300	336986209	1948	1948	1948	1948	0
174	20240307	172200	336986209	1948	1948	1948	1948	0
175	20240307	172100	336986209	1948	1948	1948	1948	0
176	20240307	172000	336986209	1948	1948	1948	1948	0
177	20240307	171900	336986209	1948	1948	1948	1948	0
178	20240307	171800	336986209	1948	1948	1948	1948	0
179	20240307	171700	336986209	1948	1948	1948	1948	0
180	20240307	171600	336986209	1948	1948	1948	1948	0
181	20240307	171500	336986209	1948	1948	1948	1948	0
182	20240307	171400	336986209	1948	1948	1948	1948	1053
183	20240307	171300	336986209	1948	1948	1948	1948	0
184	20240307	171200	336986209	1948	1948	1948	1948	0
185	20240307	171100	336986209	1948	1948	1948	1948	0
186	20240307	171000	336986209	1948	1948	1948	1948	0
187	20240307	170900	336986209	1948	1948	1948	1948	0
188	20240307	170800	336986209	1948	1948	1948	1948	0
189	20240307	170700	336986209	1948	1948	1948	1948	0
190	20240307	170600	336986209	1948	1948	1948	1948	0
191	20240307	170500	336986209	1948	1948	1948	1948	0
192	20240307	170400	336986209	1948	1948	1948	1948	0
193	20240307	170300	336986209	1948	1948	1948	1948	0
194	20240307	170200	336986209	1948	1948	1948	1948	0
195	20240307	170100	336986209	1948	1948	1948	1948	0
196	20240307	170000	336986209	1948	1948	1948	1948	0
197	20240307	165900	336986209	1948	1948	1948	1948	0
198	20240307	165800	336986209	1948	1948	1948	1948	0
199	20240307	165700	336986209	1948	1948	1948	1948	0
200	20240307	165600	336986209	1948	1948	1948	1948	0
201	20240307	165500	336986209	1948	1948	1948	1948	0
202	20240307	165400	336986209	1948	1948	1948	1948	0
203	20240307	165300	336986209	1948	1948	1948	1948	0
204	20240307	165200	336986209	1948	1948	1948	1948	0
205	20240307	165100	336986209	1948	1948	1948	1948	0
206	20240307	165000	336986209	1948	1948	1948	1948	0
207	20240307	164900	336986209	1948	1948	1948	1948	0
208	20240307	164800	336986209	1948	1948	1948	1948	0
209	20240307	164700	336986209	1948	1948	1948	1948	0
210	20240307	164600	336986209	1948	1948	1948	1948	0
211	20240307	164500	336986209	1948	1948	1948	1948	0
212	20240307	164400	336986209	1948	1948	1948	1948	1053
213	20240307	164300	336986209	1948	1948	1948	1948	0
214	20240307	164200	336986209	1948	1948	1948	1948	0
215	20240307	164100	336986209	1948	1948	1948	1948	0
216	20240307	164000	336986209	1948	1948	1948	1948	0
217	20240307	163900	336986209	1948	1948	1948	1948	0
218	20240307	163800	336986209	1948	1948	1948	1948	0
219	20240307	163700	336986209	1948	1948	1948	1948	0
220	20240307	163600	336986209	1948	1948	1948	1948	0
221	20240307	163500	336986209	1948	1948	1948	1948	0
222	20240307	163400	336986209	1948	1948	1948	1948	0
223	20240307	163300	336986209	1948	1948	1948	1948	0
224	20240307	163200	336986209	1948	1948	1948	1948	0
225	20240307	163100	336986209	1948	1948	1948	1948	0
226	20240307	163000	336986209	1948	1948	1948	1948	0
227	20240307	162900	336986209	1948	1948	1948	1948	0
228	20240307	162800	336986209	1948	1948	1948	1948	0
229	20240307	162700	336986209	1948	1948	1948	1948	0
230	20240307	162600	336986209	1948	1948	1948	1948	0
231	20240307	162500	336986209	1948	1948	1948	1948	0
232	20240307	162400	336986209	1948	1948	1948	1948	0
233	20240307	162300	336986209	1948	1948	1948	1948	0
234	20240307	162200	336986209	1948	1948	1948	1948	0
235	20240307	162100	336986209	1948	1948	1948	1948	0
236	20240307	162000	336986209	1948	1948	1948	1948	0
237	20240307	161900	336986209	1948	1948	1948	1948	0
238	20240307	161800	336986209	1948	1948	1948	1948	0
239	20240307	161700	336986209	1948	1948	1948	1948	0
240	20240307	161600	336986209	1948	1948	1948	1948	0
241	20240307	161500	336986209	1948	1948	1948	1948	0
242	20240307	161400	336986209	1948	1948	1948	1948	1053
243	20240307	161300	336986209	1948	1948	1948	1948	0
244	20240307	161200	336986209	1948	1948	1948	1948	0
245	20240307	161100	336986209	1948	1948	1948	1948	0
246	20240307	161000	336986209	1948	1948	1948	1948	0
247	20240307	160900	336986209	1948	1948	1948	1948	0
248	20240307	160800	336986209	1948	1948	1948	1948	0
249	20240307	160700	336986209	1948	1948	1948	1948	0
250	20240307	160600	336986209	1948	1948	1948	1948	0
251	20240307	160500	336986209	1948	1948	1948	1948	0
252	20240307	160400	336986209	1948	1948	1948	1948	0
253	20240307	160300	336986209	1948	1948	1948	1948	0
254	20240307	160200	336986209	1948	1948	1948	1948	0
255	20240307	160100	336986209	1948	1948	1948	1948	0
256	20240307	160000	336986209	1948	1948	1948	1948	0
257	20240307	155900	336986209	1948	1948	1948	1948	0
258	20240307	155800	336986209	1948	1948	1948	1948	0
259	20240307	155700	336986209	1948	1948	1948	1948	0
260	20240307	155600	336986209	1948	1948	1948	1948	0
261	20240307	155500	336986209	1948	1948	1948	1948	0
262	20240307	155400	336986209	1948	1948	1948	1948	0
263	20240307	155300	336986209	1948	1948	1948	1948	0
264	20240307	155200	336986209	1948	1948	1948	1948	0
265	20240307	155100	336986209	1948	1948	1948	1948	0
266	20240307	155000	336986209	1948	1948	1948	1948	0
267	20240307	154900	336986209	1948	1948	1948	1948	0
268	20240307	154800	336986209	1948	1948	1948	1948	0
269	20240307	154700	336986209	1948	1948	1948	1948	0
270	20240307	154600	336986209	1948	1948	1948	1948	0
271	20240307	154500	336986209	1948	1948	1948	1948	0
272	20240307	154400	336986209	1948	1948	1948	1948	1053
273	20240307	154300	336986209	1948	1948	1948	1948	0
274	20240307	154200	336986209	1948	1948	1948	1948	0
275	20240307	154100	336986209	1948	1948	1948	1948	0
276	20240307	154000	336986209	1948	1948	1948	1948	0
277	20240307	153900	336986209	1948	1948	1948	1948	0
278	20240307	153800	336986209	1948	1948	1948	1948	0
279	20240307	153700	336986209	1948	1948	1948	1948	0
280	20240307	153600	336986209	1948	1948	1948	1948	0
281	20240307	153500	336986209	1948	1948	1948	1948	0
282	20240307	153400	336986209	1948	1948	1948	1948	0
283	20240307	153300	336986209	1948	1948	1948	1948	0
284	20240307	153200	336986209	1948	1948	1948	1948	0
285	20240307	153100	336986209	1948	1948	1948	1948	0
286	20240307	153000	336986209	1948	1948	1948	1948	1053
287	20240307	152900	334934965	1950	1950	1950	1950	0
288	20240307	152800	334934965	1950	1950	1950	1950	0
289	20240307	152700	334934965	1950	1950	1950	1950	0
290	20240307	152600	334934965	1950	1950	1950	1950	0
291	20240307	152500	334934965	1950	1950	1950	1950	0
292	20240307	152400	334934965	1950	1950	1950	1950	0
293	20240307	152300	334934965	1950	1950	1950	1950	0
294	20240307	152200	334934965	1950	1950	1950	1950	0
295	20240307	152100	334934965	1950	1950	1950	1950	0
296	20240307	152000	334934965	1950	1950	1950	1950	0
297	20240307	151900	334934965	1950	1949	1950	1949	204
298	20240307	151800	334537236	1949	1949	1949	1949	0
299	20240307	151700	334537236	1949	1949	1949	1949	51
300	20240307	151600	334437837	1948	1948	1948	1948	27
301	20240307	151500	334385241	1949	1949	1949	1949	1
302	20240307	151400	334383292	1949	1949	1949	1949	100
303	20240307	151300	334188392	1949	1949	1949	1949	1
304	20240307	151200	334186443	1948	1948	1948	1948	19
305	20240307	151100	334149431	1948	1948	1948	1948	1
306	20240307	151000	334147483	1948	1948	1948	1948	235
307	20240307	150900	333689703	1948	1948	1948	1948	1
308	20240307	150800	333687755	1948	1948	1948	1948	0
309	20240307	150700	333687755	1948	1948	1948	1948	0
310	20240307	150600	333687755	1948	1948	1948	1948	3060
311	20240307	150500	327726875	1947	1942	1947	1942	234
312	20240307	150400	327271894	1942	1942	1942	1942	0
313	20240307	150300	327271894	1942	1942	1942	1942	431
314	20240307	150200	326434892	1943	1943	1943	1943	432
315	20240307	150100	325595516	1943	1947	1947	1943	154
316	20240307	150000	325295886	1947	1948	1948	1947	515
317	20240307	145900	324293180	1948	1948	1948	1948	1
318	20240307	145800	324291232	1948	1948	1948	1948	1
319	20240307	145700	324289284	1948	1948	1948	1948	0
320	20240307	145600	324289284	1948	1948	1948	1948	0
321	20240307	145500	324289284	1948	1948	1948	1948	1
322	20240307	145400	324287336	1948	1948	1948	1948	378
323	20240307	145300	323550992	1948	1948	1948	1948	1
324	20240307	145200	323549044	1948	1948	1948	1948	90
325	20240307	145100	323373724	1948	1948	1948	1948	73
326	20240307	145000	323231520	1948	1948	1948	1948	1
327	20240307	144900	323229572	1944	1944	1944	1944	747
328	20240307	144800	321777404	1944	1945	1945	1944	7
329	20240307	144700	321763795	1945	1945	1945	1945	0
330	20240307	144600	321763795	1945	1945	1945	1945	0
331	20240307	144500	321763795	1945	1945	1945	1945	0
332	20240307	144400	321763795	1945	1948	1948	1945	7
333	20240307	144300	321750173	1948	1948	1948	1948	213
334	20240307	144200	321335249	1947	1947	1947	1947	0
335	20240307	144100	321335249	1947	1947	1947	1947	3
336	20240307	144000	321329408	1947	1947	1947	1947	2
337	20240307	143900	321325514	1948	1948	1948	1948	0
338	20240307	143800	321325514	1948	1948	1948	1948	4
339	20240307	143700	321317722	1948	1948	1948	1948	0
340	20240307	143600	321317722	1948	1948	1948	1948	0
341	20240307	143500	321317722	1948	1948	1948	1948	0
342	20240307	143400	321317722	1948	1945	1948	1945	9
343	20240307	143300	321300211	1945	1945	1948	1945	33
344	20240307	143200	321236023	1945	1943	1945	1943	188
345	20240307	143100	320870399	1944	1943	1945	1943	74
346	20240307	143000	320726474	1947	1947	1947	1947	100
347	20240307	142900	320531774	1942	1942	1942	1942	0
348	20240307	142800	320531774	1942	1942	1942	1942	0
349	20240307	142700	320531774	1942	1942	1942	1942	0
350	20240307	142600	320531774	1942	1942	1942	1942	0
351	20240307	142500	320531774	1942	1942	1942	1942	0
352	20240307	142400	320531774	1942	1942	1942	1942	0
353	20240307	142300	320531774	1942	1942	1942	1942	0
354	20240307	142200	320531774	1942	1946	1947	1942	601
355	20240307	142100	319361686	1945	1945	1945	1945	0
356	20240307	142000	319361686	1945	1945	1945	1945	0
357	20240307	141900	319361686	1945	1945	1945	1945	10
358	20240307	141800	319342236	1944	1944	1944	1944	0
359	20240307	141700	319342236	1944	1944	1944	1944	0
360	20240307	141600	319342236	1944	1944	1944	1944	0
361	20240307	141500	319342236	1944	1944	1944	1944	0
362	20240307	141400	319342236	1944	1943	1944	1943	2
363	20240307	141300	319338349	1944	1942	1944	1942	5
364	20240307	141200	319328635	1945	1945	1945	1945	0
365	20240307	141100	319328635	1945	1943	1945	1934	1301
366	20240307	141000	316809054	1946	1946	1946	1946	10
367	20240307	140900	316789594	1946	1946	1946	1946	0
368	20240307	140800	316789594	1946	1946	1946	1946	0
369	20240307	140700	316789594	1946	1946	1946	1946	0
370	20240307	140600	316789594	1946	1946	1946	1946	0
371	20240307	140500	316789594	1946	1946	1946	1946	0
372	20240307	140400	316789594	1946	1946	1946	1946	9
373	20240307	140300	316772080	1947	1947	1947	1947	0
374	20240307	140200	316772080	1947	1947	1947	1947	1
375	20240307	140100	316770133	1947	1947	1947	1938	352
376	20240307	140000	316087524	1947	1947	1947	1947	1
377	20240307	135900	316085577	1947	1941	1947	1941	102
378	20240307	135800	315887511	1938	1938	1938	1938	0
379	20240307	135700	315887511	1938	1938	1938	1938	15
380	20240307	135600	315858441	1938	1938	1938	1938	0
381	20240307	135500	315858441	1938	1938	1938	1938	0
382	20240307	135400	315858441	1938	1938	1938	1938	1933
383	20240307	135300	312112287	1938	1938	1938	1938	0
384	20240307	135200	312112287	1938	1938	1938	1938	0
385	20240307	135100	312112287	1938	1938	1938	1938	0
386	20240307	135000	312112287	1938	1937	1938	1937	58
387	20240307	134900	311999934	1938	1938	1938	1938	30
388	20240307	134800	311941794	1938	1938	1938	1938	1
389	20240307	134700	311939856	1935	1938	1938	1935	500
390	20240307	134600	310971535	1938	1938	1938	1938	101
391	20240307	134500	310775797	1938	1938	1938	1938	0
392	20240307	134400	310775797	1938	1938	1938	1938	10
393	20240307	134300	310756417	1938	1938	1938	1938	0
394	20240307	134200	310756417	1938	1938	1938	1938	0
395	20240307	134100	310756417	1938	1938	1938	1938	0
396	20240307	134000	310756417	1938	1939	1939	1938	303
397	20240307	133900	310169101	1939	1939	1939	1939	0
398	20240307	133800	310169101	1939	1939	1939	1939	0
399	20240307	133700	310169101	1939	1939	1939	1939	157
400	20240307	133600	309864678	1939	1939	1939	1939	57
401	20240307	133500	309754155	1940	1940	1940	1940	8
402	20240307	133400	309738635	1940	1940	1940	1940	0
403	20240307	133300	309738635	1940	1940	1940	1940	50
404	20240307	133200	309641635	1940	1940	1940	1940	483
405	20240307	133100	308704615	1940	1940	1940	1940	0
406	20240307	133000	308704615	1940	1940	1940	1940	526
407	20240307	132900	307684175	1940	1941	1941	1940	65
408	20240307	132800	307558050	1941	1941	1941	1941	50
409	20240307	132700	307461000	1941	1941	1941	1941	20
410	20240307	132600	307422180	1941	1941	1941	1941	0
411	20240307	132500	307422180	1941	1947	1947	1941	119
412	20240307	132400	307191195	1947	1947	1947	1947	0
413	20240307	132300	307191195	1947	1947	1947	1947	0
414	20240307	132200	307191195	1947	1947	1947	1947	0
415	20240307	132100	307191195	1947	1947	1947	1947	0
416	20240307	132000	307191195	1947	1947	1947	1947	0
417	20240307	131900	307191195	1947	1947	1947	1947	0
418	20240307	131800	307191195	1947	1947	1947	1947	0
419	20240307	131700	307191195	1947	1947	1947	1947	0
420	20240307	131600	307191195	1947	1947	1947	1947	0
421	20240307	131500	307191195	1947	1947	1947	1947	0
422	20240307	131400	307191195	1947	1947	1947	1947	0
423	20240307	131300	307191195	1947	1947	1947	1947	0
424	20240307	131200	307191195	1947	1947	1947	1947	1
425	20240307	131100	307189248	1947	1947	1947	1947	0
426	20240307	131000	307189248	1947	1947	1947	1947	0
427	20240307	130900	307189248	1947	1947	1947	1947	0
428	20240307	130800	307189248	1947	1947	1947	1947	0
429	20240307	130700	307189248	1947	1947	1947	1947	56
430	20240307	130600	307080216	1947	1947	1947	1947	0
431	20240307	130500	307080216	1947	1947	1947	1947	15
432	20240307	130400	307051011	1947	1947	1947	1947	0
433	20240307	130300	307051011	1947	1947	1947	1947	0
434	20240307	130200	307051011	1947	1947	1947	1947	0
435	20240307	130100	307051011	1947	1947	1947	1947	0
436	20240307	130000	307051011	1947	1947	1947	1947	0
437	20240307	125900	307051011	1947	1940	1947	1940	37
438	20240307	125800	306979224	1940	1940	1940	1940	3
439	20240307	125700	306973404	1940	1940	1940	1940	0
440	20240307	125600	306973404	1940	1940	1940	1940	0
441	20240307	125500	306973404	1940	1940	1940	1940	0
442	20240307	125400	306973404	1940	1939	1940	1939	100
443	20240307	125300	306779409	1940	1940	1940	1940	0
444	20240307	125200	306779409	1940	1940	1940	1940	0
445	20240307	125100	306779409	1940	1933	1940	1933	4
446	20240307	125000	306771670	1933	1933	1933	1933	0
447	20240307	124900	306771670	1933	1933	1933	1933	1000
448	20240307	124800	304838670	1940	1940	1940	1940	1
449	20240307	124700	304836730	1931	1940	1940	1931	2000
450	20240307	124600	300971734	1947	1947	1947	1947	0
451	20240307	124500	300971734	1947	1947	1947	1947	0
452	20240307	124400	300971734	1947	1943	1947	1943	32
453	20240307	124300	300909544	1932	1943	1943	1932	132
454	20240307	124200	300654030	1944	1944	1944	1944	50
455	20240307	124100	300556830	1944	1944	1944	1944	1
456	20240307	124000	300554886	1932	1936	1936	1932	408
457	20240307	123900	299766156	1948	1948	1948	1948	0
458	20240307	123800	299766156	1948	1948	1948	1948	1
459	20240307	123700	299764208	1933	1937	1937	1933	57
460	20240307	123600	299654023	1937	1949	1949	1937	2360
461	20240307	123500	295076303	1938	1938	1938	1938	182
462	20240307	123400	294723587	1938	1938	1938	1938	16
463	20240307	123300	294692579	1937	1937	1937	1937	0
464	20240307	123200	294692579	1937	1937	1938	1937	4
465	20240307	123100	294684829	1937	1937	1937	1937	50
466	20240307	123000	294587979	1934	1934	1934	1934	0
467	20240307	122900	294587979	1934	1934	1934	1934	25
468	20240307	122800	294539629	1933	1937	1937	1933	11
469	20240307	122700	294518326	1939	1939	1939	1939	11
470	20240307	122600	294496997	1940	1949	1949	1940	1010
471	20240307	122500	292537507	1950	1934	1950	1934	1850
472	20240307	122400	288936819	1924	1926	1929	1924	1134
473	20240307	122300	286753260	1926	1926	1926	1926	887
474	20240307	122200	285044898	1925	1925	1925	1925	474
475	20240307	122100	284132448	1926	1926	1926	1926	0
476	20240307	122000	284132448	1926	1926	1926	1926	11
477	20240307	121900	284111262	1926	1926	1926	1926	0
478	20240307	121800	284111262	1926	1926	1926	1926	22
479	20240307	121700	284068890	1926	1927	1927	1926	19
480	20240307	121600	284032278	1927	1927	1927	1927	2
481	20240307	121500	284028424	1926	1924	1926	1924	339
482	20240307	121400	283375882	1924	1924	1924	1924	178
483	20240307	121300	283033410	1924	1924	1927	1924	742
484	20240307	121200	281605752	1924	1920	1924	1920	236
485	20240307	121100	281152552	1919	1919	1919	1919	338
486	20240307	121000	280503930	1919	1916	1919	1916	266
487	20240307	120900	279993794	1911	1911	1911	1911	0
488	20240307	120800	279993794	1911	1913	1913	1911	500
489	20240307	120700	279038132	1911	1911	1911	1911	13
490	20240307	120600	279013289	1934	1934	1934	1934	0
491	20240307	120500	279013289	1934	1910	1934	1910	21
492	20240307	120400	278973069	1906	1921	1921	1906	1020
493	20240307	120300	277027391	1911	1911	1911	1911	0
494	20240307	120200	277027391	1911	1940	1940	1903	1041
495	20240307	120100	275035917	1923	1925	1925	1923	254
496	20240307	120000	274546975	1925	1925	1925	1925	500
497	20240307	115900	273584475	1924	1949	1949	1924	90
498	20240307	115800	273410405	1950	1919	1950	1919	5298
499	20240307	115700	263160687	1923	1920	1923	1920	360
500	20240307	115600	262469187	1920	1915	1929	1914	4756
501	20240307	115500	253358429	1920	1920	1932	1920	2060
502	20240307	115400	249403111	1830	1830	1830	1830	0
503	20240307	115300	249403111	1830	1940	1940	1830	9373
504	20240307	115200	231470684	1940	1942	1942	1940	2600
505	20240307	115100	226424884	1941	1941	1941	1941	0
506	20240307	115000	226424884	1941	1941	1941	1941	0
507	20240307	114900	226424884	1941	1941	1941	1941	0
508	20240307	114800	226424884	1941	1941	1941	1941	114
509	20240307	114700	226203610	1950	1950	1950	1950	3
510	20240307	114600	226197760	1941	1941	1941	1941	50
511	20240307	114500	226100710	1940	1940	1940	1940	500
512	20240307	114400	225130710	1940	1946	1946	1940	3000
513	20240307	114300	219304253	1945	1945	1945	1945	0
514	20240307	114200	219304253	1945	1945	1945	1945	0
515	20240307	114100	219304253	1945	1945	1945	1945	0
516	20240307	114000	219304253	1945	1945	1945	1945	0
517	20240307	113900	219304253	1945	1945	1945	1945	0
518	20240307	113800	219304253	1945	1948	1948	1945	5264
519	20240307	113700	209056522	1947	1948	1948	1947	556
520	20240307	113600	207973469	1948	1948	1948	1948	0
521	20240307	113500	207973469	1948	1948	1948	1948	0
522	20240307	113400	207973469	1948	1948	1948	1948	19
523	20240307	113300	207936457	1948	1954	1954	1948	9805
524	20240307	113200	188815027	1955	1955	1955	1955	1
525	20240307	113100	188813072	1955	1955	1955	1955	1
526	20240307	113000	188811117	1954	1954	1954	1954	0
527	20240307	112900	188811117	1954	1954	1954	1954	0
528	20240307	112800	188811117	1954	1954	1954	1954	19
529	20240307	112700	188773991	1955	1955	1955	1955	0
530	20240307	112600	188773991	1955	1955	1955	1955	189
531	20240307	112500	188404496	1955	1955	1955	1955	0
532	20240307	112400	188404496	1955	1955	1955	1955	11
533	20240307	112300	188382991	1955	1955	1955	1955	46
534	20240307	112200	188293061	1955	1956	1956	1955	573
535	20240307	112100	187172346	1955	1955	1955	1955	0
536	20240307	112000	187172346	1955	1955	1955	1955	200
537	20240307	111900	186781346	1956	1956	1956	1956	1
538	20240307	111800	186779390	1956	1956	1956	1956	18
539	20240307	111700	186744182	1955	1955	1955	1955	2
540	20240307	111600	186740272	1956	1956	1956	1956	0
541	20240307	111500	186740272	1956	1956	1956	1956	0
542	20240307	111400	186740272	1956	1956	1956	1956	0
543	20240307	111300	186740272	1956	1956	1956	1956	9
544	20240307	111200	186722668	1956	1956	1956	1956	0
545	20240307	111100	186722668	1956	1955	1956	1955	304
546	20240307	111000	186128144	1956	1956	1956	1956	0
547	20240307	110900	186128144	1956	1955	1956	1955	342
548	20240307	110800	185459332	1954	1955	1955	1954	321
549	20240307	110700	184831845	1956	1956	1956	1956	387
550	20240307	110600	184074873	1956	1956	1956	1956	2
551	20240307	110500	184070961	1956	1956	1956	1956	0
552	20240307	110400	184070961	1956	1956	1956	1956	0
553	20240307	110300	184070961	1956	1956	1956	1956	222
554	20240307	110200	183636729	1956	1956	1956	1956	0
555	20240307	110100	183636729	1956	1956	1956	1956	0
556	20240307	110000	183636729	1956	1956	1956	1956	0
557	20240307	105900	183636729	1956	1956	1956	1956	3
558	20240307	105800	183630861	1956	1956	1956	1956	0
559	20240307	105700	183630861	1956	1956	1956	1956	0
560	20240307	105600	183630861	1956	1956	1956	1956	52
561	20240307	105500	183529149	1956	1956	1956	1956	0
562	20240307	105400	183529149	1956	1956	1956	1956	2
563	20240307	105300	183525237	1956	1956	1956	1956	0
564	20240307	105200	183525237	1956	1956	1956	1956	2
565	20240307	105100	183521325	1956	1956	1956	1956	1
566	20240307	105000	183519369	1953	1953	1953	1953	45
567	20240307	104900	183431484	1953	1953	1953	1953	0
568	20240307	104800	183431484	1953	1953	1953	1953	5
569	20240307	104700	183421719	1953	1953	1953	1953	443
570	20240307	104600	182556540	1953	1953	1953	1953	0
571	20240307	104500	182556540	1953	1953	1953	1953	0
572	20240307	104400	182556540	1953	1953	1953	1953	0
573	20240307	104300	182556540	1953	1955	1955	1953	10
574	20240307	104200	182536996	1955	1956	1956	1955	4115
575	20240307	104100	174488430	1957	1957	1957	1957	0
576	20240307	104000	174488430	1957	1957	1957	1957	1
577	20240307	103900	174486473	1957	1957	1957	1957	0
578	20240307	103800	174486473	1957	1957	1957	1957	0
579	20240307	103700	174486473	1957	1957	1957	1956	316
580	20240307	103600	173868325	1957	1957	1957	1957	0
581	20240307	103500	173868325	1957	1957	1957	1957	224
582	20240307	103400	173429957	1957	1957	1957	1957	10
583	20240307	103300	173410387	1957	1957	1957	1957	14
584	20240307	103200	173382989	1957	1957	1957	1957	1
585	20240307	103100	173381032	1957	1957	1957	1957	0
586	20240307	103000	173381032	1957	1957	1957	1957	0
587	20240307	102900	173381032	1957	1957	1957	1957	1
588	20240307	102800	173379075	1957	1956	1957	1950	517
589	20240307	102700	172369561	1955	1953	1955	1953	504
590	20240307	102600	171384249	1953	1953	1953	1953	0
591	20240307	102500	171384249	1953	1953	1953	1953	0
592	20240307	102400	171384249	1953	1953	1953	1953	15
593	20240307	102300	171354954	1953	1953	1953	1953	0
594	20240307	102200	171354954	1953	1953	1953	1953	70
595	20240307	102100	171218244	1953	1953	1953	1953	0
596	20240307	102000	171218244	1953	1953	1953	1953	0
597	20240307	101900	171218244	1953	1953	1953	1953	936
598	20240307	101800	169390236	1953	1953	1953	1953	71
599	20240307	101700	169251573	1953	1950	1953	1950	701
600	20240307	101600	167884620	1950	1950	1950	1950	2642
601	20240307	101500	162732720	1950	1951	1951	1950	1182
602	20240307	101400	160427648	1951	1952	1953	1951	1922
603	20240307	101300	156676729	1953	1953	1954	1953	2069
604	20240307	101200	152635322	1952	1951	1952	1951	1020
605	20240307	101100	150644302	1951	1951	1951	1951	0
606	20240307	101000	150644302	1951	1951	1951	1951	451
607	20240307	100900	149764401	1953	1953	1953	1953	18
608	20240307	100800	149729247	1953	1952	1953	1952	357
609	20240307	100700	149032358	1952	1952	1952	1952	0
610	20240307	100600	149032358	1952	1952	1952	1952	40
611	20240307	100500	148954278	1952	1952	1952	1952	308
612	20240307	100400	148353062	1952	1953	1953	1952	53
613	20240307	100300	148249558	1953	1953	1953	1953	40
614	20240307	100200	148171438	1954	1953	1954	1953	539
615	20240307	100100	147118768	1953	1953	1953	1953	113
616	20240307	100000	146898079	1953	1953	1953	1953	51
617	20240307	095900	146798476	1952	1952	1952	1952	0
618	20240307	095800	146798476	1952	1952	1952	1952	75
619	20240307	095700	146652076	1949	1950	1950	1949	1032
620	20240307	095600	144640227	1950	1950	1950	1950	521
621	20240307	095500	143624277	1951	1951	1951	1950	2855
622	20240307	095400	138056815	1952	1951	1952	1950	2005
623	20240307	095300	134145003	1950	1950	1950	1950	0
624	20240307	095200	134145003	1950	1950	1954	1950	4934
625	20240307	095100	124516141	1950	1954	1954	1950	29
626	20240307	095000	124459587	1954	1954	1954	1950	7635
627	20240307	094900	109560175	1954	1954	1954	1954	0
628	20240307	094800	109560175	1954	1954	1954	1954	0
629	20240307	094700	109560175	1954	1953	1954	1953	36
630	20240307	094600	109489846	1953	1955	1955	1953	521
631	20240307	094500	108471346	1956	1958	1958	1956	4790
632	20240307	094400	99100387	1959	1959	1959	1959	10
633	20240307	094300	99080797	1959	1963	1963	1959	23
634	20240307	094200	99035690	1964	1964	1964	1964	0
635	20240307	094100	99035690	1964	1964	1964	1964	0
636	20240307	094000	99035690	1964	1964	1964	1964	11
637	20240307	093900	99014086	1964	1964	1964	1964	0
638	20240307	093800	99014086	1964	1964	1964	1964	1
639	20240307	093700	99012122	1958	1958	1958	1958	0
640	20240307	093600	99012122	1958	1958	1958	1958	0
641	20240307	093500	99012122	1958	1958	1958	1958	158
642	20240307	093400	98702758	1958	1958	1958	1958	0
643	20240307	093300	98702758	1958	1958	1958	1957	119
644	20240307	093200	98469758	1958	1958	1958	1958	200
645	20240307	093100	98078158	1962	1962	1962	1962	0
646	20240307	093000	98078158	1962	1962	1962	1962	5
647	20240307	092900	98068348	1958	1958	1958	1958	44
648	20240307	092800	97982196	1958	1960	1960	1957	10024
649	20240307	092700	78348275	1960	1961	1961	1960	1931
650	20240307	092600	74563156	1960	1960	1960	1960	0
651	20240307	092500	74563156	1960	1964	1964	1960	5352
652	20240307	092400	64053094	1960	1964	1964	1960	1400
653	20240307	092300	61306877	1973	1962	1973	1962	26
654	20240307	092200	61255711	1962	1963	1963	1962	4231
655	20240307	092100	52952469	1962	1964	1964	1961	489
656	20240307	092000	51992836	1962	1973	1973	1962	1292
657	20240307	091900	49456372	1974	1974	1974	1974	2
658	20240307	091800	49452424	1983	1971	1983	1971	6001
659	20240307	091700	37575630	1971	1971	1971	1971	1
660	20240307	091600	37573659	1961	1961	1961	1961	0
661	20240307	091500	37573659	1961	1967	1967	1961	1180
662	20240307	091400	35254617	1967	1967	1967	1967	1
663	20240307	091300	35252650	1967	1962	1967	1960	574
664	20240307	091200	34127379	1962	1962	1962	1962	10
665	20240307	091100	34107759	1958	1964	1964	1957	1816
666	20240307	091000	30552087	1959	1965	1965	1959	3595
667	20240307	090900	23501016	1965	1972	1972	1964	6225
668	20240307	090800	11254231	1971	1972	1972	1971	235
669	20240307	090700	10790846	1971	1972	1972	1971	334
670	20240307	090600	10132432	1971	1973	1973	1971	1000
671	20240307	090500	8160844	1972	1972	1972	1972	0
672	20240307	090400	8160844	1972	1972	1972	1972	272
673	20240307	090300	7624460	1970	1975	1975	1970	1870
674	20240307	090200	3937366	1976	1976	1976	1976	1000
675	20240307	090100	1961366	1978	1983	1983	1978	880
676	20240307	090000	220224	1984	1984	1984	1984	111