KissMeData/008350/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	185000	792259447	1940	1940	1940	1940	10931
3	20240322	184900	792259447	1940	1940	1940	1940	0
4	20240322	184800	792259447	1940	1940	1940	1940	0
5	20240322	184700	792259447	1940	1940	1940	1940	0
6	20240322	184600	792259447	1940	1940	1940	1940	0
7	20240322	184500	792259447	1940	1940	1940	1940	0
8	20240322	184400	792259447	1940	1940	1940	1940	0
9	20240322	184300	792259447	1940	1940	1940	1940	0
10	20240322	184200	792259447	1940	1940	1940	1940	0
11	20240322	184100	792259447	1940	1940	1940	1940	0
12	20240322	184000	792259447	1940	1940	1940	1940	0
13	20240322	183900	792259447	1940	1940	1940	1940	0
14	20240322	183800	792259447	1940	1940	1940	1940	0
15	20240322	183700	792259447	1940	1940	1940	1940	0
16	20240322	183600	792259447	1940	1940	1940	1940	0
17	20240322	183500	792259447	1940	1940	1940	1940	0
18	20240322	183400	792259447	1940	1940	1940	1940	0
19	20240322	183300	792259447	1940	1940	1940	1940	0
20	20240322	183200	792259447	1940	1940	1940	1940	0
21	20240322	183100	792259447	1940	1940	1940	1940	0
22	20240322	183000	792259447	1940	1940	1940	1940	0
23	20240322	182900	792259447	1940	1940	1940	1940	0
24	20240322	182800	792259447	1940	1940	1940	1940	0
25	20240322	182700	792259447	1940	1940	1940	1940	0
26	20240322	182600	792259447	1940	1940	1940	1940	0
27	20240322	182500	792259447	1940	1940	1940	1940	0
28	20240322	182400	792259447	1940	1940	1940	1940	0
29	20240322	182300	792259447	1940	1940	1940	1940	0
30	20240322	182200	792259447	1940	1940	1940	1940	0
31	20240322	182100	792259447	1940	1940	1940	1940	0
32	20240322	182000	792259447	1940	1940	1940	1940	10931
33	20240322	181900	792259447	1940	1940	1940	1940	0
34	20240322	181800	792259447	1940	1940	1940	1940	0
35	20240322	181700	792259447	1940	1940	1940	1940	0
36	20240322	181600	792259447	1940	1940	1940	1940	0
37	20240322	181500	792259447	1940	1940	1940	1940	0
38	20240322	181400	792259447	1940	1940	1940	1940	0
39	20240322	181300	792259447	1940	1940	1940	1940	0
40	20240322	181200	792259447	1940	1940	1940	1940	0
41	20240322	181100	792259447	1940	1940	1940	1940	0
42	20240322	181000	792259447	1940	1940	1940	1940	0
43	20240322	180900	792259447	1940	1940	1940	1940	0
44	20240322	180800	792259447	1940	1940	1940	1940	0
45	20240322	180700	792259447	1940	1940	1940	1940	0
46	20240322	180600	792259447	1940	1940	1940	1940	0
47	20240322	180500	792259447	1940	1940	1940	1940	0
48	20240322	180400	792259447	1940	1940	1940	1940	0
49	20240322	180300	792259447	1940	1940	1940	1940	0
50	20240322	180200	792259447	1940	1940	1940	1940	0
51	20240322	180100	792259447	1940	1940	1940	1940	0
52	20240322	180000	792259447	1940	1940	1940	1940	0
53	20240322	175900	792259447	1940	1940	1940	1940	0
54	20240322	175800	792259447	1940	1940	1940	1940	0
55	20240322	175700	792259447	1940	1940	1940	1940	0
56	20240322	175600	792259447	1940	1940	1940	1940	0
57	20240322	175500	792259447	1940	1940	1940	1940	0
58	20240322	175400	792259447	1940	1940	1940	1940	0
59	20240322	175300	792259447	1940	1940	1940	1940	0
60	20240322	175200	792259447	1940	1940	1940	1940	0
61	20240322	175100	792259447	1940	1940	1940	1940	0
62	20240322	175000	792259447	1940	1940	1940	1940	10931
63	20240322	174900	792259447	1940	1940	1940	1940	0
64	20240322	174800	792259447	1940	1940	1940	1940	0
65	20240322	174700	792259447	1940	1940	1940	1940	0
66	20240322	174600	792259447	1940	1940	1940	1940	0
67	20240322	174500	792259447	1940	1940	1940	1940	0
68	20240322	174400	792259447	1940	1940	1940	1940	0
69	20240322	174300	792259447	1940	1940	1940	1940	0
70	20240322	174200	792259447	1940	1940	1940	1940	0
71	20240322	174100	792259447	1940	1940	1940	1940	0
72	20240322	174000	792259447	1940	1940	1940	1940	0
73	20240322	173900	792259447	1940	1940	1940	1940	0
74	20240322	173800	792259447	1940	1940	1940	1940	0
75	20240322	173700	792259447	1940	1940	1940	1940	0
76	20240322	173600	792259447	1940	1940	1940	1940	0
77	20240322	173500	792259447	1940	1940	1940	1940	0
78	20240322	173400	792259447	1940	1940	1940	1940	0
79	20240322	173300	792259447	1940	1940	1940	1940	0
80	20240322	173200	792259447	1940	1940	1940	1940	0
81	20240322	173100	792259447	1940	1940	1940	1940	0
82	20240322	173000	792259447	1940	1940	1940	1940	0
83	20240322	172900	792259447	1940	1940	1940	1940	0
84	20240322	172800	792259447	1940	1940	1940	1940	0
85	20240322	172700	792259447	1940	1940	1940	1940	0
86	20240322	172600	792259447	1940	1940	1940	1940	0
87	20240322	172500	792259447	1940	1940	1940	1940	0
88	20240322	172400	792259447	1940	1940	1940	1940	0
89	20240322	172300	792259447	1940	1940	1940	1940	0
90	20240322	172200	792259447	1940	1940	1940	1940	0
91	20240322	172100	792259447	1940	1940	1940	1940	0
92	20240322	172000	792259447	1940	1940	1940	1940	10931
93	20240322	171900	792259447	1940	1940	1940	1940	0
94	20240322	171800	792259447	1940	1940	1940	1940	0
95	20240322	171700	792259447	1940	1940	1940	1940	0
96	20240322	171600	792259447	1940	1940	1940	1940	0
97	20240322	171500	792259447	1940	1940	1940	1940	0
98	20240322	171400	792259447	1940	1940	1940	1940	0
99	20240322	171300	792259447	1940	1940	1940	1940	0
100	20240322	171200	792259447	1940	1940	1940	1940	0
101	20240322	171100	792259447	1940	1940	1940	1940	0
102	20240322	171000	792259447	1940	1940	1940	1940	0
103	20240322	170900	792259447	1940	1940	1940	1940	0
104	20240322	170800	792259447	1940	1940	1940	1940	0
105	20240322	170700	792259447	1940	1940	1940	1940	0
106	20240322	170600	792259447	1940	1940	1940	1940	0
107	20240322	170500	792259447	1940	1940	1940	1940	0
108	20240322	170400	792259447	1940	1940	1940	1940	0
109	20240322	170300	792259447	1940	1940	1940	1940	0
110	20240322	170200	792259447	1940	1940	1940	1940	0
111	20240322	170100	792259447	1940	1940	1940	1940	0
112	20240322	170000	792259447	1940	1940	1940	1940	0
113	20240322	165900	792259447	1940	1940	1940	1940	0
114	20240322	165800	792259447	1940	1940	1940	1940	0
115	20240322	165700	792259447	1940	1940	1940	1940	0
116	20240322	165600	792259447	1940	1940	1940	1940	0
117	20240322	165500	792259447	1940	1940	1940	1940	0
118	20240322	165400	792259447	1940	1940	1940	1940	0
119	20240322	165300	792259447	1940	1940	1940	1940	0
120	20240322	165200	792259447	1940	1940	1940	1940	0
121	20240322	165100	792259447	1940	1940	1940	1940	0
122	20240322	165000	792259447	1940	1940	1940	1940	10931
123	20240322	164900	792259447	1940	1940	1940	1940	0
124	20240322	164800	792259447	1940	1940	1940	1940	0
125	20240322	164700	792259447	1940	1940	1940	1940	0
126	20240322	164600	792259447	1940	1940	1940	1940	0
127	20240322	164500	792259447	1940	1940	1940	1940	0
128	20240322	164400	792259447	1940	1940	1940	1940	0
129	20240322	164300	792259447	1940	1940	1940	1940	0
130	20240322	164200	792259447	1940	1940	1940	1940	0
131	20240322	164100	792259447	1940	1940	1940	1940	0
132	20240322	164000	792259447	1940	1940	1940	1940	0
133	20240322	163900	792259447	1940	1940	1940	1940	0
134	20240322	163800	792259447	1940	1940	1940	1940	0
135	20240322	163700	792259447	1940	1940	1940	1940	0
136	20240322	163600	792259447	1940	1940	1940	1940	0
137	20240322	163500	792259447	1940	1940	1940	1940	0
138	20240322	163400	792259447	1940	1940	1940	1940	0
139	20240322	163300	792259447	1940	1940	1940	1940	0
140	20240322	163200	792259447	1940	1940	1940	1940	0
141	20240322	163100	792259447	1940	1940	1940	1940	0
142	20240322	163000	792259447	1940	1940	1940	1940	0
143	20240322	162900	792259447	1940	1940	1940	1940	0
144	20240322	162800	792259447	1940	1940	1940	1940	0
145	20240322	162700	792259447	1940	1940	1940	1940	0
146	20240322	162600	792259447	1940	1940	1940	1940	0
147	20240322	162500	792259447	1940	1940	1940	1940	0
148	20240322	162400	792259447	1940	1940	1940	1940	0
149	20240322	162300	792259447	1940	1940	1940	1940	0
150	20240322	162200	792259447	1940	1940	1940	1940	0
151	20240322	162100	792259447	1940	1940	1940	1940	0
152	20240322	162000	792259447	1940	1940	1940	1940	10931
153	20240322	161900	792259447	1940	1940	1940	1940	0
154	20240322	161800	792259447	1940	1940	1940	1940	0
155	20240322	161700	792259447	1940	1940	1940	1940	0
156	20240322	161600	792259447	1940	1940	1940	1940	0
157	20240322	161500	792259447	1940	1940	1940	1940	0
158	20240322	161400	792259447	1940	1940	1940	1940	0
159	20240322	161300	792259447	1940	1940	1940	1940	0
160	20240322	161200	792259447	1940	1940	1940	1940	0
161	20240322	161100	792259447	1940	1940	1940	1940	0
162	20240322	161000	792259447	1940	1940	1940	1940	0
163	20240322	160900	792259447	1940	1940	1940	1940	0
164	20240322	160800	792259447	1940	1940	1940	1940	0
165	20240322	160700	792259447	1940	1940	1940	1940	0
166	20240322	160600	792259447	1940	1940	1940	1940	0
167	20240322	160500	792259447	1940	1940	1940	1940	0
168	20240322	160400	792259447	1940	1940	1940	1940	0
169	20240322	160300	792259447	1940	1940	1940	1940	0
170	20240322	160200	792259447	1940	1940	1940	1940	0
171	20240322	160100	792259447	1940	1940	1940	1940	0
172	20240322	160000	792259447	1940	1940	1940	1940	0
173	20240322	155900	792259447	1940	1940	1940	1940	0
174	20240322	155800	792259447	1940	1940	1940	1940	0
175	20240322	155700	792259447	1940	1940	1940	1940	0
176	20240322	155600	792259447	1940	1940	1940	1940	0
177	20240322	155500	792259447	1940	1940	1940	1940	0
178	20240322	155400	792259447	1940	1940	1940	1940	0
179	20240322	155300	792259447	1940	1940	1940	1940	0
180	20240322	155200	792259447	1940	1940	1940	1940	0
181	20240322	155100	792259447	1940	1940	1940	1940	0
182	20240322	155000	792259447	1940	1940	1940	1940	10931
183	20240322	154900	792259447	1940	1940	1940	1940	0
184	20240322	154800	792259447	1940	1940	1940	1940	0
185	20240322	154700	792259447	1940	1940	1940	1940	0
186	20240322	154600	792259447	1940	1940	1940	1940	0
187	20240322	154500	792259447	1940	1940	1940	1940	0
188	20240322	154400	792259447	1940	1940	1940	1940	0
189	20240322	154300	792259447	1940	1940	1940	1940	0
190	20240322	154200	792259447	1940	1940	1940	1940	0
191	20240322	154100	792259447	1940	1940	1940	1940	0
192	20240322	154000	792259447	1940	1940	1940	1940	0
193	20240322	153900	792259447	1940	1940	1940	1940	0
194	20240322	153800	792259447	1940	1940	1940	1940	0
195	20240322	153700	792259447	1940	1940	1940	1940	0
196	20240322	153600	792259447	1940	1940	1940	1940	0
197	20240322	153500	792259447	1940	1940	1940	1940	0
198	20240322	153400	792259447	1940	1940	1940	1940	0
199	20240322	153300	792259447	1940	1940	1940	1940	0
200	20240322	153200	792259447	1940	1940	1940	1940	0
201	20240322	153100	792259447	1940	1940	1940	1940	0
202	20240322	153000	792259447	1940	1940	1940	1940	10931
203	20240322	152900	771053307	1941	1941	1941	1941	0
204	20240322	152800	771053307	1941	1941	1941	1941	0
205	20240322	152700	771053307	1941	1941	1941	1941	0
206	20240322	152600	771053307	1941	1941	1941	1941	0
207	20240322	152500	771053307	1941	1941	1941	1941	0
208	20240322	152400	771053307	1941	1941	1941	1941	0
209	20240322	152300	771053307	1941	1941	1941	1941	0
210	20240322	152200	771053307	1941	1941	1941	1941	0
211	20240322	152100	771053307	1941	1941	1941	1941	0
212	20240322	152000	771053307	1941	1941	1941	1941	0
213	20240322	151900	771053307	1941	1941	1941	1940	302
214	20240322	151800	770467315	1941	1941	1941	1941	412
215	20240322	151700	769667623	1941	1941	1941	1941	4
216	20240322	151600	769659859	1941	1941	1941	1941	225
217	20240322	151500	769223134	1941	1941	1941	1941	2
218	20240322	151400	769219252	1941	1940	1941	1940	84
219	20240322	151300	769056291	1941	1941	1941	1941	68
220	20240322	151200	768924303	1941	1941	1941	1940	122
221	20240322	151100	768687502	1939	1939	1939	1939	0
222	20240322	151000	768687502	1939	1940	1940	1939	4000
223	20240322	150900	760931343	1940	1939	1940	1939	155
224	20240322	150800	760630743	1940	1940	1940	1939	223
225	20240322	150700	760198223	1940	1940	1940	1940	691
226	20240322	150600	758857683	1939	1940	1940	1939	2978
227	20240322	150500	753080903	1940	1940	1940	1940	29
228	20240322	150400	753024643	1941	1941	1941	1941	58
229	20240322	150300	752912065	1941	1942	1942	1941	777
230	20240322	150200	751403631	1942	1942	1942	1942	552
231	20240322	150100	750331647	1940	1941	1941	1940	4500
232	20240322	150000	741601606	1943	1940	1943	1940	1103
233	20240322	145900	739458783	1940	1941	1941	1940	2100
234	20240322	145800	735382988	1943	1943	1943	1943	5
235	20240322	145700	735373273	1943	1943	1943	1943	102
236	20240322	145600	735175087	1940	1940	1940	1940	5455
237	20240322	145500	724592387	1940	1941	1941	1940	4808
238	20240322	145400	715260447	1942	1942	1942	1942	10
239	20240322	145300	715241027	1942	1942	1942	1942	220
240	20240322	145200	714813787	1942	1941	1942	1941	310
241	20240322	145100	714211772	1942	1942	1942	1942	756
242	20240322	145000	712743620	1942	1943	1943	1942	1100
243	20240322	144900	710607320	1943	1943	1943	1943	202
244	20240322	144800	710214834	1943	1943	1943	1943	0
245	20240322	144700	710214834	1943	1943	1943	1943	1041
246	20240322	144600	708192171	1943	1943	1943	1943	10
247	20240322	144500	708172741	1943	1943	1943	1943	1
248	20240322	144400	708170798	1942	1942	1942	1942	2
249	20240322	144300	708166914	1942	1943	1943	1942	38
250	20240322	144200	708093098	1943	1942	1943	1942	262
251	20240322	144100	707584172	1942	1942	1942	1941	1381
252	20240322	144000	704902271	1942	1942	1942	1942	18
253	20240322	143900	704867315	1942	1942	1942	1942	0
254	20240322	143800	704867315	1942	1942	1942	1942	0
255	20240322	143700	704867315	1942	1941	1942	1941	122
256	20240322	143600	704630512	1942	1942	1942	1942	103
257	20240322	143500	704430486	1942	1942	1942	1942	4
258	20240322	143400	704422718	1941	1941	1941	1941	70
259	20240322	143300	704286848	1942	1941	1942	1941	225
260	20240322	143200	703850121	1941	1942	1942	1941	269
261	20240322	143100	703327989	1942	1942	1942	1942	74
262	20240322	143000	703184281	1942	1942	1942	1942	1250
263	20240322	142900	700756781	1942	1942	1942	1942	0
264	20240322	142800	700756781	1942	1942	1942	1942	2
265	20240322	142700	700752897	1942	1942	1942	1942	3613
266	20240322	142600	693736451	1941	1941	1941	1941	35
267	20240322	142500	693668516	1942	1942	1942	1942	1
268	20240322	142400	693666574	1941	1941	1941	1941	200
269	20240322	142300	693278374	1942	1942	1942	1942	351
270	20240322	142200	692596732	1942	1943	1943	1942	203
271	20240322	142100	692202504	1943	1943	1943	1942	266
272	20240322	142000	691685929	1943	1943	1943	1943	480
273	20240322	141900	690753289	1943	1943	1943	1943	85
274	20240322	141800	690588134	1943	1943	1943	1943	1
275	20240322	141700	690586191	1943	1943	1943	1943	0
276	20240322	141600	690586191	1943	1943	1943	1943	716
277	20240322	141500	689195003	1943	1943	1943	1943	0
278	20240322	141400	689195003	1943	1943	1943	1943	0
279	20240322	141300	689195003	1943	1942	1943	1942	10063
280	20240322	141200	669645167	1943	1943	1943	1943	1
281	20240322	141100	669643224	1942	1942	1942	1942	0
282	20240322	141000	669643224	1942	1942	1942	1942	515
283	20240322	140900	668643094	1941	1941	1941	1941	0
284	20240322	140800	668643094	1941	1941	1941	1941	487
285	20240322	140700	667697827	1942	1942	1942	1942	48
286	20240322	140600	667604611	1942	1943	1943	1942	663
287	20240322	140500	666317015	1942	1942	1942	1942	0
288	20240322	140400	666317015	1942	1942	1942	1942	500
289	20240322	140300	665346015	1942	1942	1942	1942	486
290	20240322	140200	664402203	1942	1942	1942	1942	916
291	20240322	140100	662623331	1942	1942	1942	1942	132
292	20240322	140000	662366987	1941	1941	1941	1941	300
293	20240322	135900	661784687	1941	1942	1942	1941	1255
294	20240322	135800	659347732	1941	1941	1941	1941	40
295	20240322	135700	659270092	1941	1941	1941	1941	0
296	20240322	135600	659270092	1941	1941	1941	1941	733
297	20240322	135500	657847339	1941	1941	1941	1941	10
298	20240322	135400	657827929	1942	1942	1942	1942	18
299	20240322	135300	657792973	1941	1941	1941	1941	3
300	20240322	135200	657787150	1941	1941	1941	1941	0
301	20240322	135100	657787150	1941	1942	1942	1941	57
302	20240322	135000	657676475	1942	1941	1942	1941	721
303	20240322	134900	656276814	1942	1942	1942	1942	1
304	20240322	134800	656274872	1941	1941	1941	1941	60
305	20240322	134700	656158412	1942	1942	1942	1942	0
306	20240322	134600	656158412	1942	1942	1942	1942	280
307	20240322	134500	655614652	1942	1942	1942	1942	0
308	20240322	134400	655614652	1942	1941	1942	1941	251
309	20240322	134300	655127460	1941	1942	1942	1941	100
310	20240322	134200	654933359	1942	1942	1942	1942	56
311	20240322	134100	654824607	1940	1940	1940	1940	0
312	20240322	134000	654824607	1940	1940	1940	1940	0
313	20240322	133900	654824607	1940	1941	1941	1940	370
314	20240322	133800	654106605	1941	1941	1941	1941	0
315	20240322	133700	654106605	1941	1941	1941	1941	3370
316	20240322	133600	647565435	1941	1941	1941	1941	0
317	20240322	133500	647565435	1941	1941	1941	1941	1
318	20240322	133400	647563494	1940	1940	1940	1940	0
319	20240322	133300	647563494	1940	1940	1940	1940	169
320	20240322	133200	647235634	1940	1940	1940	1940	1556
321	20240322	133100	644216994	1941	1941	1941	1941	32
322	20240322	133000	644154882	1941	1941	1941	1941	0
323	20240322	132900	644154882	1941	1941	1941	1941	278
324	20240322	132800	643615284	1940	1940	1940	1940	1000
325	20240322	132700	641675284	1941	1940	1941	1940	5001
326	20240322	132600	631973343	1940	1940	1940	1940	0
327	20240322	132500	631973343	1940	1941	1941	1940	4476
328	20240322	132400	623289802	1941	1941	1941	1941	515
329	20240322	132300	622290187	1941	1941	1941	1941	2756
330	20240322	132200	616940791	1941	1941	1941	1941	7
331	20240322	132100	616927204	1941	1941	1941	1941	2377
332	20240322	132000	612313447	1941	1941	1941	1941	1511
333	20240322	131900	609380596	1941	1941	1941	1941	1690
334	20240322	131800	606100306	1941	1941	1941	1941	273
335	20240322	131700	605570413	1941	1941	1941	1941	3544
336	20240322	131600	598691509	1941	1941	1941	1941	15
337	20240322	131500	598662394	1941	1941	1941	1941	0
338	20240322	131400	598662394	1941	1941	1941	1941	0
339	20240322	131300	598662394	1941	1940	1941	1940	105
340	20240322	131200	598458674	1940	1940	1940	1940	1000
341	20240322	131100	596518674	1940	1941	1941	1940	751
342	20240322	131000	595061729	1941	1941	1941	1941	6
343	20240322	130900	595050083	1941	1940	1941	1940	351
344	20240322	130800	594368893	1940	1940	1940	1940	0
345	20240322	130700	594368893	1940	1941	1941	1940	670
346	20240322	130600	593069049	1941	1941	1941	1941	100
347	20240322	130500	592874949	1941	1941	1941	1941	199
348	20240322	130400	592488690	1940	1941	1941	1940	27
349	20240322	130300	592436303	1941	1941	1941	1941	0
350	20240322	130200	592436303	1941	1942	1942	1941	4059
351	20240322	130100	584557774	1942	1942	1942	1941	311
352	20240322	130000	583953964	1941	1942	1942	1941	60
353	20240322	125900	583837468	1941	1942	1942	1941	1537
354	20240322	125800	580854009	1942	1942	1942	1942	3143
355	20240322	125700	574750303	1942	1941	1942	1941	3
356	20240322	125600	574744478	1942	1942	1942	1942	5200
357	20240322	125500	564646078	1941	1941	1941	1941	0
358	20240322	125400	564646078	1941	1941	1941	1941	1808
359	20240322	125300	561136750	1942	1942	1942	1942	22
360	20240322	125200	561094026	1942	1942	1942	1942	2
361	20240322	125100	561090142	1942	1941	1942	1941	1534
362	20240322	125000	558111314	1942	1942	1942	1942	6
363	20240322	124900	558099662	1940	1942	1942	1940	201
364	20240322	124800	557709708	1940	1940	1940	1940	95
365	20240322	124700	557525408	1940	1941	1941	1940	500
366	20240322	124600	556555359	1941	1942	1942	1941	11
367	20240322	124500	556533999	1942	1942	1942	1942	0
368	20240322	124400	556533999	1942	1942	1942	1942	25
369	20240322	124300	556485449	1942	1942	1942	1942	105
370	20240322	124200	556281539	1942	1942	1942	1942	0
371	20240322	124100	556281539	1942	1942	1942	1942	200
372	20240322	124000	555893139	1942	1942	1942	1942	1
373	20240322	123900	555891197	1942	1942	1942	1942	0
374	20240322	123800	555891197	1942	1939	1942	1939	515
375	20240322	123700	554892609	1939	1939	1939	1939	3251
376	20240322	123600	548588920	1939	1939	1939	1938	8467
377	20240322	123500	532179627	1939	1941	1941	1939	2251
378	20240322	123400	527814908	1939	1939	1939	1939	454
379	20240322	123300	526934602	1939	1939	1939	1939	4
380	20240322	123200	526926846	1939	1939	1939	1939	778
381	20240322	123100	525418304	1939	1939	1939	1939	5070
382	20240322	123000	515587574	1939	1939	1939	1939	556
383	20240322	122900	514509490	1939	1940	1940	1939	5658
384	20240322	122800	503538522	1939	1939	1939	1939	0
385	20240322	122700	503538522	1939	1942	1942	1939	4903
386	20240322	122600	494031482	1942	1942	1942	1942	1
387	20240322	122500	494029540	1939	1940	1940	1939	100
388	20240322	122400	493835619	1939	1939	1939	1939	0
389	20240322	122300	493835619	1939	1941	1941	1939	4239
390	20240322	122200	485614411	1943	1943	1943	1943	100
391	20240322	122100	485420111	1943	1943	1943	1943	0
392	20240322	122000	485420111	1943	1943	1943	1943	1
393	20240322	121900	485418168	1944	1944	1944	1944	150
394	20240322	121800	485126568	1944	1944	1944	1944	100
395	20240322	121700	484932168	1944	1944	1944	1944	0
396	20240322	121600	484932168	1944	1941	1944	1940	10
397	20240322	121500	484912747	1940	1943	1943	1940	5000
398	20240322	121400	475212688	1940	1943	1943	1940	10870
399	20240322	121300	454106758	1943	1942	1943	1942	250
400	20240322	121200	453621058	1942	1942	1942	1942	29
401	20240322	121100	453564740	1943	1943	1943	1943	64
402	20240322	121000	453440388	1943	1943	1943	1943	108
403	20240322	120900	453230544	1942	1942	1942	1942	1000
404	20240322	120800	451288544	1942	1942	1942	1942	200
405	20240322	120700	450900144	1942	1942	1942	1942	100
406	20240322	120600	450705944	1942	1944	1944	1942	81
407	20240322	120500	450548561	1943	1944	1944	1943	702
408	20240322	120400	449184573	1944	1944	1944	1944	207
409	20240322	120300	448782165	1944	1944	1944	1944	22
410	20240322	120200	448739397	1944	1944	1944	1944	50
411	20240322	120100	448642197	1943	1944	1944	1943	2071
412	20240322	120000	444617733	1944	1944	1944	1944	12
413	20240322	115900	444594405	1943	1944	1944	1943	1838
414	20240322	115800	441023170	1943	1943	1943	1943	543
415	20240322	115700	439968121	1944	1943	1944	1943	3701
416	20240322	115600	432776877	1944	1944	1944	1944	0
417	20240322	115500	432776877	1944	1944	1944	1944	45
418	20240322	115400	432689397	1944	1944	1944	1944	505
419	20240322	115300	431707677	1944	1944	1944	1944	0
420	20240322	115200	431707677	1944	1944	1944	1944	52
421	20240322	115100	431606589	1944	1943	1944	1943	2001
422	20240322	115000	427718645	1944	1944	1944	1944	800
423	20240322	114900	426163445	1944	1943	1944	1943	1157
424	20240322	114800	423915388	1944	1944	1944	1943	147
425	20240322	114700	423629761	1943	1943	1943	1943	600
426	20240322	114600	422463961	1944	1943	1944	1943	401
427	20240322	114500	421684817	1943	1943	1943	1943	572
428	20240322	114400	420573421	1944	1944	1944	1944	3
429	20240322	114300	420567589	1944	1944	1944	1944	13
430	20240322	114200	420542317	1944	1942	1944	1942	5120
431	20240322	114100	410594377	1942	1942	1942	1942	3214
432	20240322	114000	404352789	1942	1942	1942	1942	0
433	20240322	113900	404352789	1942	1942	1942	1942	240
434	20240322	113800	403886709	1942	1942	1942	1942	2
435	20240322	113700	403882825	1942	1942	1942	1942	521
436	20240322	113600	402871043	1942	1942	1942	1942	0
437	20240322	113500	402871043	1942	1942	1942	1942	0
438	20240322	113400	402871043	1942	1942	1942	1942	0
439	20240322	113300	402871043	1942	1942	1942	1942	0
440	20240322	113200	402871043	1942	1941	1942	1939	2202
441	20240322	113100	398600102	1942	1942	1942	1942	158
442	20240322	113000	398293266	1941	1941	1941	1941	300
443	20240322	112900	397710966	1940	1940	1940	1940	487
444	20240322	112800	396766186	1941	1941	1941	1941	30
445	20240322	112700	396707956	1942	1943	1943	1942	76
446	20240322	112600	396560324	1943	1943	1943	1943	61
447	20240322	112500	396441801	1939	1940	1940	1939	1000
448	20240322	112400	394502734	1940	1940	1940	1940	502
449	20240322	112300	393528854	1943	1940	1943	1940	3711
450	20240322	112200	386329511	1940	1940	1940	1939	8535
451	20240322	112100	369779876	1939	1939	1939	1939	1063
452	20240322	112000	367718719	1940	1941	1941	1940	253
453	20240322	111900	367227648	1939	1942	1942	1939	16988
454	20240322	111800	334269581	1942	1942	1942	1942	845
455	20240322	111700	332628591	1944	1943	1944	1942	3501
456	20240322	111600	325829646	1943	1943	1943	1943	0
457	20240322	111500	325829646	1943	1943	1943	1943	151
458	20240322	111400	325536253	1944	1944	1944	1944	996
459	20240322	111300	323600029	1944	1944	1944	1944	33
460	20240322	111200	323535877	1944	1944	1944	1944	4
461	20240322	111100	323528101	1942	1943	1943	1942	20
462	20240322	111000	323489260	1944	1944	1944	1944	200
463	20240322	110900	323100460	1942	1944	1944	1942	105
464	20240322	110800	322896486	1944	1943	1944	1943	314
465	20240322	110700	322286270	1943	1944	1944	1943	36
466	20240322	110600	322216297	1944	1943	1944	1943	3
467	20240322	110500	322210466	1943	1944	1944	1943	515
468	20240322	110400	321209307	1944	1944	1944	1944	1029
469	20240322	110300	319208931	1944	1944	1944	1944	1
470	20240322	110200	319206987	1942	1943	1943	1942	2000
471	20240322	110100	315322974	1944	1944	1944	1944	0
472	20240322	110000	315322974	1944	1944	1944	1944	300
473	20240322	105900	314739774	1944	1944	1944	1944	100
474	20240322	105800	314545374	1944	1944	1944	1944	1
475	20240322	105700	314543430	1944	1944	1944	1944	1
476	20240322	105600	314541486	1942	1944	1944	1942	769
477	20240322	105500	313048057	1942	1942	1942	1942	945
478	20240322	105400	311212867	1942	1942	1942	1942	1000
479	20240322	105300	309270867	1942	1942	1942	1942	146
480	20240322	105200	308987335	1942	1942	1942	1942	2
481	20240322	105100	308983451	1941	1941	1941	1941	10
482	20240322	105000	308964041	1942	1942	1942	1942	20
483	20240322	104900	308925201	1942	1942	1942	1942	1
484	20240322	104800	308923259	1941	1941	1941	1941	60
485	20240322	104700	308806799	1941	1942	1942	1941	802
486	20240322	104600	307249757	1942	1941	1942	1941	89
487	20240322	104500	307076955	1941	1941	1941	1941	61
488	20240322	104400	306958554	1940	1940	1940	1940	1
489	20240322	104300	306956614	1940	1941	1941	1940	129
490	20240322	104200	306706339	1941	1941	1941	1941	325
491	20240322	104100	306075514	1941	1941	1941	1941	82
492	20240322	104000	305916352	1941	1941	1941	1941	56
493	20240322	103900	305807656	1941	1940	1941	1940	4895
494	20240322	103800	296311344	1941	1941	1941	1941	477
495	20240322	103700	295385487	1942	1942	1942	1941	107
496	20240322	103600	295177793	1941	1941	1941	1941	200
497	20240322	103500	294789593	1941	1941	1941	1941	454
498	20240322	103400	293908379	1941	1942	1942	1941	5100
499	20240322	103300	284009179	1941	1941	1941	1941	4776
500	20240322	103200	274738963	1942	1942	1942	1941	228
501	20240322	103100	274296403	1941	1941	1941	1941	1000
502	20240322	103000	272355403	1943	1943	1943	1943	99
503	20240322	102900	272163046	1941	1941	1941	1941	761
504	20240322	102800	270685945	1943	1941	1943	1941	552
505	20240322	102700	269614409	1941	1941	1941	1941	2178
506	20240322	102600	265386911	1940	1943	1943	1940	10375
507	20240322	102500	245244714	1943	1943	1943	1943	1545
508	20240322	102400	242242779	1943	1944	1944	1943	5019
509	20240322	102300	232485852	1944	1944	1944	1944	0
510	20240322	102200	232485852	1944	1944	1944	1944	5
511	20240322	102100	232476132	1944	1943	1944	1943	502
512	20240322	102000	231500744	1944	1944	1944	1944	0
513	20240322	101900	231500744	1944	1943	1944	1943	6010
514	20240322	101800	219822786	1943	1944	1944	1943	118
515	20240322	101700	219593497	1944	1943	1944	1943	274
516	20240322	101600	219060972	1944	1944	1944	1944	10
517	20240322	101500	219041532	1943	1943	1943	1943	12
518	20240322	101400	219018216	1943	1944	1944	1943	370
519	20240322	101300	218299251	1944	1944	1944	1944	10
520	20240322	101200	218279811	1944	1944	1944	1943	253
521	20240322	101100	217788219	1944	1944	1944	1943	605
522	20240322	101000	216612102	1943	1944	1944	1940	14363
523	20240322	100900	188725123	1944	1944	1944	1944	2
524	20240322	100800	188721235	1944	1944	1944	1944	2131
525	20240322	100700	184578571	1944	1944	1944	1944	200
526	20240322	100600	184189771	1943	1943	1943	1943	0
527	20240322	100500	184189771	1943	1944	1944	1943	1161
528	20240322	100400	181933945	1944	1944	1944	1944	168
529	20240322	100300	181607353	1944	1944	1944	1943	2190
530	20240322	100200	177350392	1944	1945	1945	1944	4
531	20240322	100100	177342614	1945	1945	1945	1945	6
532	20240322	100000	177330944	1945	1945	1945	1945	162
533	20240322	095900	177015854	1946	1946	1946	1946	118
534	20240322	095800	176786226	1944	1944	1944	1944	0
535	20240322	095700	176786226	1944	1946	1946	1944	550
536	20240322	095600	175716623	1946	1946	1946	1946	1
537	20240322	095500	175714677	1947	1947	1947	1947	354
538	20240322	095400	175025439	1944	1944	1947	1944	412
539	20240322	095300	174224508	1944	1946	1946	1944	511
540	20240322	095200	173231047	1947	1947	1947	1947	2195
541	20240322	095100	168957382	1947	1947	1947	1947	0
542	20240322	095000	168957382	1947	1947	1947	1946	153
543	20240322	094900	168659492	1947	1947	1947	1947	1
544	20240322	094800	168657545	1943	1946	1946	1943	500
545	20240322	094700	167686015	1947	1947	1947	1947	1150
546	20240322	094600	165446965	1947	1942	1947	1942	517
547	20240322	094500	164442721	1941	1946	1946	1941	5486
548	20240322	094400	153780680	1947	1948	1948	1947	2215
549	20240322	094300	149468064	1948	1948	1948	1948	227
550	20240322	094200	149025868	1948	1948	1948	1948	1383
551	20240322	094100	146331784	1948	1947	1948	1947	238
552	20240322	094000	145868205	1948	1950	1950	1948	208
553	20240322	093900	145462818	1950	1948	1950	1948	44
554	20240322	093800	145377092	1951	1951	1951	1951	1
555	20240322	093700	145375141	1952	1947	1952	1947	2013
556	20240322	093600	141448561	1947	1946	1947	1946	1048
557	20240322	093500	139408503	1946	1945	1946	1945	1677
558	20240322	093400	136145837	1945	1944	1945	1944	3214
559	20240322	093300	129895161	1944	1944	1944	1944	366
560	20240322	093200	129183657	1943	1943	1943	1943	318
561	20240322	093100	128565783	1943	1943	1943	1943	45
562	20240322	093000	128478348	1943	1944	1944	1943	9
563	20240322	092900	128460856	1943	1942	1943	1941	2382
564	20240322	092800	123835807	1941	1941	1941	1941	1012
565	20240322	092700	121871515	1942	1942	1942	1941	2457
566	20240322	092600	117100461	1942	1942	1942	1942	1257
567	20240322	092500	114659367	1942	1942	1942	1942	106
568	20240322	092400	114453515	1942	1941	1942	1941	388
569	20240322	092300	113700385	1940	1940	1941	1940	3338
570	20240322	092200	107224431	1940	1940	1940	1940	3917
571	20240322	092100	99625451	1940	1940	1940	1940	264
572	20240322	092000	99113291	1940	1940	1940	1939	8448
573	20240322	091900	82724671	1939	1939	1940	1939	481
574	20240322	091800	81792006	1940	1939	1940	1939	2139
575	20240322	091700	77644482	1939	1940	1940	1939	1016
576	20240322	091600	75674372	1940	1941	1941	1940	2210
577	20240322	091500	71386662	1942	1943	1943	1942	256
578	20240322	091400	70889509	1941	1941	1941	1941	3295
579	20240322	091300	64493914	1941	1939	1941	1939	110
580	20240322	091200	64280602	1938	1940	1940	1938	1251
581	20240322	091100	61855166	1940	1940	1940	1939	7603
582	20240322	091000	47107979	1939	1941	1941	1939	2346
583	20240322	090900	42556856	1940	1943	1943	1940	5885
584	20240322	090800	31135128	1944	1945	1945	1944	13
585	20240322	090700	31109849	1945	1945	1945	1945	60
586	20240322	090600	30993149	1945	1942	1945	1941	354
587	20240322	090500	30306011	1941	1945	1945	1941	316
588	20240322	090400	29691934	1945	1946	1946	1945	14
589	20240322	090300	29664703	1939	1946	1946	1938	7641
590	20240322	090200	14832763	1947	1947	1947	1947	51
591	20240322	090100	14733466	1948	1947	1948	1944	187
592	20240322	090000	14369691	1948	1949	1949	1948	7373