KissMeData/014190/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	185900	519342146	1947	1947	1947	1947	1223
3	20240321	185800	519342146	1947	1947	1947	1947	0
4	20240321	185700	519342146	1947	1947	1947	1947	0
5	20240321	185600	519342146	1947	1947	1947	1947	0
6	20240321	185500	519342146	1947	1947	1947	1947	0
7	20240321	185400	519342146	1947	1947	1947	1947	0
8	20240321	185300	519342146	1947	1947	1947	1947	0
9	20240321	185200	519342146	1947	1947	1947	1947	0
10	20240321	185100	519342146	1947	1947	1947	1947	0
11	20240321	185000	519342146	1947	1947	1947	1947	0
12	20240321	184900	519342146	1947	1947	1947	1947	0
13	20240321	184800	519342146	1947	1947	1947	1947	0
14	20240321	184700	519342146	1947	1947	1947	1947	0
15	20240321	184600	519342146	1947	1947	1947	1947	0
16	20240321	184500	519342146	1947	1947	1947	1947	0
17	20240321	184400	519342146	1947	1947	1947	1947	0
18	20240321	184300	519342146	1947	1947	1947	1947	0
19	20240321	184200	519342146	1947	1947	1947	1947	0
20	20240321	184100	519342146	1947	1947	1947	1947	0
21	20240321	184000	519342146	1947	1947	1947	1947	0
22	20240321	183900	519342146	1947	1947	1947	1947	0
23	20240321	183800	519342146	1947	1947	1947	1947	0
24	20240321	183700	519342146	1947	1947	1947	1947	0
25	20240321	183600	519342146	1947	1947	1947	1947	0
26	20240321	183500	519342146	1947	1947	1947	1947	0
27	20240321	183400	519342146	1947	1947	1947	1947	0
28	20240321	183300	519342146	1947	1947	1947	1947	0
29	20240321	183200	519342146	1947	1947	1947	1947	0
30	20240321	183100	519342146	1947	1947	1947	1947	0
31	20240321	183000	519342146	1947	1947	1947	1947	0
32	20240321	182900	519342146	1947	1947	1947	1947	1223
33	20240321	182800	519342146	1947	1947	1947	1947	0
34	20240321	182700	519342146	1947	1947	1947	1947	0
35	20240321	182600	519342146	1947	1947	1947	1947	0
36	20240321	182500	519342146	1947	1947	1947	1947	0
37	20240321	182400	519342146	1947	1947	1947	1947	0
38	20240321	182300	519342146	1947	1947	1947	1947	0
39	20240321	182200	519342146	1947	1947	1947	1947	0
40	20240321	182100	519342146	1947	1947	1947	1947	0
41	20240321	182000	519342146	1947	1947	1947	1947	0
42	20240321	181900	519342146	1947	1947	1947	1947	0
43	20240321	181800	519342146	1947	1947	1947	1947	0
44	20240321	181700	519342146	1947	1947	1947	1947	0
45	20240321	181600	519342146	1947	1947	1947	1947	0
46	20240321	181500	519342146	1947	1947	1947	1947	0
47	20240321	181400	519342146	1947	1947	1947	1947	0
48	20240321	181300	519342146	1947	1947	1947	1947	0
49	20240321	181200	519342146	1947	1947	1947	1947	0
50	20240321	181100	519342146	1947	1947	1947	1947	0
51	20240321	181000	519342146	1947	1947	1947	1947	0
52	20240321	180900	519342146	1947	1947	1947	1947	0
53	20240321	180800	519342146	1947	1947	1947	1947	0
54	20240321	180700	519342146	1947	1947	1947	1947	0
55	20240321	180600	519342146	1947	1947	1947	1947	0
56	20240321	180500	519342146	1947	1947	1947	1947	0
57	20240321	180400	519342146	1947	1947	1947	1947	0
58	20240321	180300	519342146	1947	1947	1947	1947	0
59	20240321	180200	519342146	1947	1947	1947	1947	0
60	20240321	180100	519342146	1947	1947	1947	1947	0
61	20240321	180000	519342146	1947	1947	1947	1947	0
62	20240321	175900	519342146	1947	1947	1947	1947	1223
63	20240321	175800	519342146	1947	1947	1947	1947	0
64	20240321	175700	519342146	1947	1947	1947	1947	0
65	20240321	175600	519342146	1947	1947	1947	1947	0
66	20240321	175500	519342146	1947	1947	1947	1947	0
67	20240321	175400	519342146	1947	1947	1947	1947	0
68	20240321	175300	519342146	1947	1947	1947	1947	0
69	20240321	175200	519342146	1947	1947	1947	1947	0
70	20240321	175100	519342146	1947	1947	1947	1947	0
71	20240321	175000	519342146	1947	1947	1947	1947	0
72	20240321	174900	519342146	1947	1947	1947	1947	0
73	20240321	174800	519342146	1947	1947	1947	1947	0
74	20240321	174700	519342146	1947	1947	1947	1947	0
75	20240321	174600	519342146	1947	1947	1947	1947	0
76	20240321	174500	519342146	1947	1947	1947	1947	0
77	20240321	174400	519342146	1947	1947	1947	1947	0
78	20240321	174300	519342146	1947	1947	1947	1947	0
79	20240321	174200	519342146	1947	1947	1947	1947	0
80	20240321	174100	519342146	1947	1947	1947	1947	0
81	20240321	174000	519342146	1947	1947	1947	1947	0
82	20240321	173900	519342146	1947	1947	1947	1947	0
83	20240321	173800	519342146	1947	1947	1947	1947	0
84	20240321	173700	519342146	1947	1947	1947	1947	0
85	20240321	173600	519342146	1947	1947	1947	1947	0
86	20240321	173500	519342146	1947	1947	1947	1947	0
87	20240321	173400	519342146	1947	1947	1947	1947	0
88	20240321	173300	519342146	1947	1947	1947	1947	0
89	20240321	173200	519342146	1947	1947	1947	1947	0
90	20240321	173100	519342146	1947	1947	1947	1947	0
91	20240321	173000	519342146	1947	1947	1947	1947	0
92	20240321	172900	519342146	1947	1947	1947	1947	1223
93	20240321	172800	519342146	1947	1947	1947	1947	0
94	20240321	172700	519342146	1947	1947	1947	1947	0
95	20240321	172600	519342146	1947	1947	1947	1947	0
96	20240321	172500	519342146	1947	1947	1947	1947	0
97	20240321	172400	519342146	1947	1947	1947	1947	0
98	20240321	172300	519342146	1947	1947	1947	1947	0
99	20240321	172200	519342146	1947	1947	1947	1947	0
100	20240321	172100	519342146	1947	1947	1947	1947	0
101	20240321	172000	519342146	1947	1947	1947	1947	0
102	20240321	171900	519342146	1947	1947	1947	1947	0
103	20240321	171800	519342146	1947	1947	1947	1947	0
104	20240321	171700	519342146	1947	1947	1947	1947	0
105	20240321	171600	519342146	1947	1947	1947	1947	0
106	20240321	171500	519342146	1947	1947	1947	1947	0
107	20240321	171400	519342146	1947	1947	1947	1947	0
108	20240321	171300	519342146	1947	1947	1947	1947	0
109	20240321	171200	519342146	1947	1947	1947	1947	0
110	20240321	171100	519342146	1947	1947	1947	1947	0
111	20240321	171000	519342146	1947	1947	1947	1947	0
112	20240321	170900	519342146	1947	1947	1947	1947	0
113	20240321	170800	519342146	1947	1947	1947	1947	0
114	20240321	170700	519342146	1947	1947	1947	1947	0
115	20240321	170600	519342146	1947	1947	1947	1947	0
116	20240321	170500	519342146	1947	1947	1947	1947	0
117	20240321	170400	519342146	1947	1947	1947	1947	0
118	20240321	170300	519342146	1947	1947	1947	1947	0
119	20240321	170200	519342146	1947	1947	1947	1947	0
120	20240321	170100	519342146	1947	1947	1947	1947	0
121	20240321	170000	519342146	1947	1947	1947	1947	0
122	20240321	165900	519342146	1947	1947	1947	1947	1223
123	20240321	165800	519342146	1947	1947	1947	1947	0
124	20240321	165700	519342146	1947	1947	1947	1947	0
125	20240321	165600	519342146	1947	1947	1947	1947	0
126	20240321	165500	519342146	1947	1947	1947	1947	0
127	20240321	165400	519342146	1947	1947	1947	1947	0
128	20240321	165300	519342146	1947	1947	1947	1947	0
129	20240321	165200	519342146	1947	1947	1947	1947	0
130	20240321	165100	519342146	1947	1947	1947	1947	0
131	20240321	165000	519342146	1947	1947	1947	1947	0
132	20240321	164900	519342146	1947	1947	1947	1947	0
133	20240321	164800	519342146	1947	1947	1947	1947	0
134	20240321	164700	519342146	1947	1947	1947	1947	0
135	20240321	164600	519342146	1947	1947	1947	1947	0
136	20240321	164500	519342146	1947	1947	1947	1947	0
137	20240321	164400	519342146	1947	1947	1947	1947	0
138	20240321	164300	519342146	1947	1947	1947	1947	0
139	20240321	164200	519342146	1947	1947	1947	1947	0
140	20240321	164100	519342146	1947	1947	1947	1947	0
141	20240321	164000	519342146	1947	1947	1947	1947	0
142	20240321	163900	519342146	1947	1947	1947	1947	0
143	20240321	163800	519342146	1947	1947	1947	1947	0
144	20240321	163700	519342146	1947	1947	1947	1947	0
145	20240321	163600	519342146	1947	1947	1947	1947	0
146	20240321	163500	519342146	1947	1947	1947	1947	0
147	20240321	163400	519342146	1947	1947	1947	1947	0
148	20240321	163300	519342146	1947	1947	1947	1947	0
149	20240321	163200	519342146	1947	1947	1947	1947	0
150	20240321	163100	519342146	1947	1947	1947	1947	0
151	20240321	163000	519342146	1947	1947	1947	1947	0
152	20240321	162900	519342146	1947	1947	1947	1947	1223
153	20240321	162800	519342146	1947	1947	1947	1947	0
154	20240321	162700	519342146	1947	1947	1947	1947	0
155	20240321	162600	519342146	1947	1947	1947	1947	0
156	20240321	162500	519342146	1947	1947	1947	1947	0
157	20240321	162400	519342146	1947	1947	1947	1947	0
158	20240321	162300	519342146	1947	1947	1947	1947	0
159	20240321	162200	519342146	1947	1947	1947	1947	0
160	20240321	162100	519342146	1947	1947	1947	1947	0
161	20240321	162000	519342146	1947	1947	1947	1947	0
162	20240321	161900	519342146	1947	1947	1947	1947	0
163	20240321	161800	519342146	1947	1947	1947	1947	0
164	20240321	161700	519342146	1947	1947	1947	1947	0
165	20240321	161600	519342146	1947	1947	1947	1947	0
166	20240321	161500	519342146	1947	1947	1947	1947	0
167	20240321	161400	519342146	1947	1947	1947	1947	0
168	20240321	161300	519342146	1947	1947	1947	1947	0
169	20240321	161200	519342146	1947	1947	1947	1947	0
170	20240321	161100	519342146	1947	1947	1947	1947	0
171	20240321	161000	519342146	1947	1947	1947	1947	0
172	20240321	160900	519342146	1947	1947	1947	1947	0
173	20240321	160800	519342146	1947	1947	1947	1947	0
174	20240321	160700	519342146	1947	1947	1947	1947	0
175	20240321	160600	519342146	1947	1947	1947	1947	0
176	20240321	160500	519342146	1947	1947	1947	1947	0
177	20240321	160400	519342146	1947	1947	1947	1947	0
178	20240321	160300	519342146	1947	1947	1947	1947	0
179	20240321	160200	519342146	1947	1947	1947	1947	0
180	20240321	160100	519342146	1947	1947	1947	1947	0
181	20240321	160000	519342146	1947	1947	1947	1947	0
182	20240321	155900	519342146	1947	1947	1947	1947	1223
183	20240321	155800	519342146	1947	1947	1947	1947	0
184	20240321	155700	519342146	1947	1947	1947	1947	0
185	20240321	155600	519342146	1947	1947	1947	1947	0
186	20240321	155500	519342146	1947	1947	1947	1947	0
187	20240321	155400	519342146	1947	1947	1947	1947	0
188	20240321	155300	519342146	1947	1947	1947	1947	0
189	20240321	155200	519342146	1947	1947	1947	1947	0
190	20240321	155100	519342146	1947	1947	1947	1947	0
191	20240321	155000	519342146	1947	1947	1947	1947	0
192	20240321	154900	519342146	1947	1947	1947	1947	0
193	20240321	154800	519342146	1947	1947	1947	1947	0
194	20240321	154700	519342146	1947	1947	1947	1947	0
195	20240321	154600	519342146	1947	1947	1947	1947	0
196	20240321	154500	519342146	1947	1947	1947	1947	0
197	20240321	154400	519342146	1947	1947	1947	1947	0
198	20240321	154300	519342146	1947	1947	1947	1947	0
199	20240321	154200	519342146	1947	1947	1947	1947	0
200	20240321	154100	519342146	1947	1947	1947	1947	0
201	20240321	154000	519342146	1947	1947	1947	1947	0
202	20240321	153900	519342146	1947	1947	1947	1947	0
203	20240321	153800	519342146	1947	1947	1947	1947	0
204	20240321	153700	519342146	1947	1947	1947	1947	0
205	20240321	153600	519342146	1947	1947	1947	1947	0
206	20240321	153500	519342146	1947	1947	1947	1947	0
207	20240321	153400	519342146	1947	1947	1947	1947	0
208	20240321	153300	519342146	1947	1947	1947	1947	0
209	20240321	153200	519342146	1947	1947	1947	1947	0
210	20240321	153100	519342146	1947	1947	1947	1947	0
211	20240321	153000	519342146	1947	1947	1947	1947	1223
212	20240321	152900	516960965	1945	1945	1945	1945	0
213	20240321	152800	516960965	1945	1945	1945	1945	0
214	20240321	152700	516960965	1945	1945	1945	1945	0
215	20240321	152600	516960965	1945	1945	1945	1945	0
216	20240321	152500	516960965	1945	1945	1945	1945	0
217	20240321	152400	516960965	1945	1945	1945	1945	0
218	20240321	152300	516960965	1945	1945	1945	1945	0
219	20240321	152200	516960965	1945	1945	1945	1945	0
220	20240321	152100	516960965	1945	1945	1945	1945	0
221	20240321	152000	516960965	1945	1945	1945	1945	0
222	20240321	151900	516960965	1945	1944	1945	1940	1855
223	20240321	151800	513356684	1944	1940	1944	1940	183
224	20240321	151700	513001460	1940	1940	1940	1940	0
225	20240321	151600	513001460	1940	1940	1940	1940	948
226	20240321	151500	511162340	1944	1944	1944	1944	1
227	20240321	151400	511160396	1944	1944	1944	1944	0
228	20240321	151300	511160396	1944	1944	1944	1944	0
229	20240321	151200	511160396	1944	1944	1944	1944	0
230	20240321	151100	511160396	1944	1940	1944	1937	4927
231	20240321	151000	501611212	1940	1940	1940	1940	0
232	20240321	150900	501611212	1940	1943	1943	1940	4716
233	20240321	150800	492459730	1943	1943	1943	1943	3000
234	20240321	150700	486630730	1943	1943	1943	1943	0
235	20240321	150600	486630730	1943	1945	1945	1943	2314
236	20240321	150500	482132628	1945	1945	1945	1943	655
237	20240321	150400	480858713	1943	1943	1943	1943	0
238	20240321	150300	480858713	1943	1943	1943	1943	1005
239	20240321	150200	478905998	1944	1944	1944	1944	577
240	20240321	150100	477784310	1943	1943	1943	1939	593
241	20240321	150000	476632223	1943	1943	1943	1943	0
242	20240321	145900	476632223	1943	1943	1943	1943	0
243	20240321	145800	476632223	1943	1943	1943	1943	0
244	20240321	145700	476632223	1943	1943	1943	1943	0
245	20240321	145600	476632223	1943	1942	1943	1942	4665
246	20240321	145500	467569141	1942	1942	1942	1942	2
247	20240321	145400	467565257	1939	1939	1939	1939	0
248	20240321	145300	467565257	1939	1939	1939	1939	0
249	20240321	145200	467565257	1939	1939	1939	1939	83
250	20240321	145100	467404320	1943	1943	1943	1943	0
251	20240321	145000	467404320	1943	1943	1943	1943	5
252	20240321	144900	467394605	1939	1940	1940	1939	620
253	20240321	144800	466192415	1940	1940	1940	1940	0
254	20240321	144700	466192415	1940	1940	1940	1940	3193
255	20240321	144600	459997995	1942	1942	1942	1942	0
256	20240321	144500	459997995	1942	1942	1942	1942	0
257	20240321	144400	459997995	1942	1942	1942	1942	545
258	20240321	144300	458939605	1942	1942	1942	1942	1
259	20240321	144200	458937663	1938	1938	1938	1938	0
260	20240321	144100	458937663	1938	1938	1938	1938	0
261	20240321	144000	458937663	1938	1938	1938	1938	0
262	20240321	143900	458937663	1938	1938	1938	1938	0
263	20240321	143800	458937663	1938	1938	1938	1938	0
264	20240321	143700	458937663	1938	1938	1938	1938	200
265	20240321	143600	458550063	1938	1938	1938	1938	400
266	20240321	143500	457774863	1938	1938	1938	1938	500
267	20240321	143400	456805863	1937	1937	1937	1937	0
268	20240321	143300	456805863	1937	1941	1941	1937	2000
269	20240321	143200	452927863	1937	1937	1937	1937	1
270	20240321	143100	452925926	1936	1937	1937	1936	1000
271	20240321	143000	450989409	1937	1937	1937	1937	500
272	20240321	142900	450020909	1937	1937	1937	1937	500
273	20240321	142800	449052409	1941	1941	1941	1941	0
274	20240321	142700	449052409	1941	1941	1941	1941	0
275	20240321	142600	449052409	1941	1941	1941	1941	1
276	20240321	142500	449050468	1937	1937	1937	1937	0
277	20240321	142400	449050468	1937	1937	1937	1937	0
278	20240321	142300	449050468	1937	1938	1938	1937	1900
279	20240321	142200	445369268	1941	1941	1941	1941	0
280	20240321	142100	445369268	1941	1941	1941	1941	0
281	20240321	142000	445369268	1941	1941	1941	1941	0
282	20240321	141900	445369268	1941	1941	1941	1941	5
283	20240321	141800	445359563	1941	1941	1941	1941	0
284	20240321	141700	445359563	1941	1941	1941	1941	0
285	20240321	141600	445359563	1941	1941	1941	1941	1
286	20240321	141500	445357622	1937	1940	1940	1937	4077
287	20240321	141400	437457440	1940	1940	1940	1940	918
288	20240321	141300	435676520	1940	1940	1940	1940	500
289	20240321	141200	434706520	1940	1940	1940	1940	600
290	20240321	141100	433542520	1940	1943	1943	1940	2001
291	20240321	141000	429660577	1943	1943	1943	1943	0
292	20240321	140900	429660577	1943	1943	1943	1943	1030
293	20240321	140800	427659287	1945	1945	1945	1945	0
294	20240321	140700	427659287	1945	1945	1945	1945	900
295	20240321	140600	425908787	1943	1943	1943	1943	58
296	20240321	140500	425796093	1947	1947	1947	1947	0
297	20240321	140400	425796093	1947	1947	1947	1947	0
298	20240321	140300	425796093	1947	1947	1947	1947	69
299	20240321	140200	425661750	1944	1944	1944	1944	0
300	20240321	140100	425661750	1944	1944	1944	1944	0
301	20240321	140000	425661750	1944	1944	1944	1944	0
302	20240321	135900	425661750	1944	1944	1944	1944	1071
303	20240321	135800	423579726	1944	1944	1944	1944	0
304	20240321	135700	423579726	1944	1944	1944	1944	0
305	20240321	135600	423579726	1944	1944	1944	1944	3000
306	20240321	135500	417747726	1944	1944	1944	1944	800
307	20240321	135400	416192526	1944	1944	1944	1944	212
308	20240321	135300	415780398	1946	1946	1946	1946	100
309	20240321	135200	415585798	1945	1946	1946	1945	2
310	20240321	135100	415581907	1947	1947	1947	1947	62
311	20240321	135000	415461193	1944	1944	1944	1944	0
312	20240321	134900	415461193	1944	1944	1944	1944	1060
313	20240321	134800	413400553	1944	1944	1944	1944	1262
314	20240321	134700	410947225	1944	1945	1945	1944	516
315	20240321	134600	409944120	1946	1946	1946	1946	500
316	20240321	134500	408971120	1946	1946	1946	1946	500
317	20240321	134400	407998120	1946	1946	1946	1946	0
318	20240321	134300	407998120	1946	1946	1946	1946	1404
319	20240321	134200	405265936	1946	1946	1946	1946	2120
320	20240321	134100	401140416	1948	1948	1948	1948	0
321	20240321	134000	401140416	1948	1947	1948	1947	120
322	20240321	133900	400906706	1947	1947	1947	1947	110
323	20240321	133800	400692536	1946	1946	1946	1946	2441
324	20240321	133700	395942350	1946	1946	1946	1946	100
325	20240321	133600	395747750	1946	1946	1946	1946	0
326	20240321	133500	395747750	1946	1946	1946	1946	4
327	20240321	133400	395739966	1942	1944	1947	1942	263
328	20240321	133300	395229135	1944	1943	1944	1943	710
329	20240321	133200	393849405	1944	1943	1944	1943	310
330	20240321	133100	393247065	1942	1941	1942	1940	450
331	20240321	133000	392373463	1938	1940	1940	1938	854
332	20240321	132900	390718205	1940	1940	1940	1940	100
333	20240321	132800	390524205	1940	1940	1940	1940	1
334	20240321	132700	390522265	1941	1941	1941	1941	0
335	20240321	132600	390522265	1941	1942	1942	1941	533
336	20240321	132500	389487679	1942	1942	1942	1942	0
337	20240321	132400	389487679	1942	1942	1942	1942	50
338	20240321	132300	389390579	1942	1942	1942	1942	50
339	20240321	132200	389293479	1943	1943	1943	1943	0
340	20240321	132100	389293479	1943	1943	1943	1943	0
341	20240321	132000	389293479	1943	1943	1943	1943	13
342	20240321	131900	389268220	1942	1942	1942	1942	800
343	20240321	131800	387714620	1940	1940	1940	1940	0
344	20240321	131700	387714620	1940	1940	1940	1940	0
345	20240321	131600	387714620	1940	1940	1940	1940	0
346	20240321	131500	387714620	1940	1940	1940	1940	5
347	20240321	131400	387704920	1940	1940	1940	1940	584
348	20240321	131300	386571960	1938	1940	1940	1938	146
349	20240321	131200	386288900	1938	1938	1938	1938	200
350	20240321	131100	385901300	1938	1938	1938	1938	1
351	20240321	131000	385899362	1938	1938	1938	1938	309
352	20240321	130900	385300520	1940	1940	1940	1940	25
353	20240321	130800	385252020	1940	1940	1940	1940	1
354	20240321	130700	385250080	1939	1939	1939	1939	0
355	20240321	130600	385250080	1939	1939	1939	1939	50
356	20240321	130500	385153130	1938	1938	1938	1938	0
357	20240321	130400	385153130	1938	1938	1938	1938	100
358	20240321	130300	384959330	1938	1938	1938	1938	1
359	20240321	130200	384957392	1942	1942	1942	1942	0
360	20240321	130100	384957392	1942	1942	1942	1942	2
361	20240321	130000	384953508	1942	1942	1942	1942	0
362	20240321	125900	384953508	1942	1942	1942	1942	36
363	20240321	125800	384883596	1942	1942	1942	1942	41
364	20240321	125700	384803974	1942	1942	1942	1942	27
365	20240321	125600	384751540	1942	1942	1942	1942	3
366	20240321	125500	384745714	1942	1942	1942	1942	26
367	20240321	125400	384695222	1942	1942	1942	1942	51
368	20240321	125300	384596180	1939	1939	1939	1939	100
369	20240321	125200	384402280	1942	1942	1942	1942	0
370	20240321	125100	384402280	1942	1942	1942	1942	0
371	20240321	125000	384402280	1942	1942	1942	1942	0
372	20240321	124900	384402280	1942	1942	1942	1942	0
373	20240321	124800	384402280	1942	1942	1942	1942	0
374	20240321	124700	384402280	1942	1942	1942	1942	0
375	20240321	124600	384402280	1942	1938	1942	1938	939
376	20240321	124500	382582490	1938	1938	1938	1938	1
377	20240321	124400	382580552	1938	1942	1942	1938	579
378	20240321	124300	381458394	1939	1939	1939	1939	0
379	20240321	124200	381458394	1939	1939	1939	1939	100
380	20240321	124100	381264494	1942	1942	1942	1942	2
381	20240321	124000	381260610	1939	1939	1939	1939	0
382	20240321	123900	381260610	1939	1939	1939	1939	955
383	20240321	123800	379408865	1939	1939	1939	1939	0
384	20240321	123700	379408865	1939	1941	1941	1939	1121
385	20240321	123600	377234004	1939	1939	1939	1939	0
386	20240321	123500	377234004	1939	1939	1939	1939	0
387	20240321	123400	377234004	1939	1939	1939	1939	84
388	20240321	123300	377071128	1939	1939	1939	1939	1106
389	20240321	123200	374926594	1939	1939	1939	1939	827
390	20240321	123100	373323041	1943	1943	1943	1943	0
391	20240321	123000	373323041	1943	1943	1943	1943	0
392	20240321	122900	373323041	1943	1943	1943	1943	1
393	20240321	122800	373321098	1939	1939	1939	1939	0
394	20240321	122700	373321098	1939	1939	1939	1939	0
395	20240321	122600	373321098	1939	1939	1939	1939	536
396	20240321	122500	372281794	1939	1939	1939	1939	0
397	20240321	122400	372281794	1939	1939	1939	1939	0
398	20240321	122300	372281794	1939	1939	1939	1939	0
399	20240321	122200	372281794	1939	1939	1939	1939	28
400	20240321	122100	372227502	1943	1943	1943	1943	0
401	20240321	122000	372227502	1943	1939	1943	1939	619
402	20240321	121900	371027185	1939	1939	1939	1939	50
403	20240321	121800	370930235	1939	1936	1939	1936	2838
404	20240321	121700	365431914	1937	1937	1937	1937	0
405	20240321	121600	365431914	1937	1937	1937	1937	811
406	20240321	121500	363861007	1937	1937	1937	1937	20
407	20240321	121400	363822267	1938	1938	1938	1938	0
408	20240321	121300	363822267	1938	1938	1938	1938	40
409	20240321	121200	363744747	1936	1936	1936	1936	500
410	20240321	121100	362776747	1935	1935	1935	1935	0
411	20240321	121000	362776747	1935	1935	1935	1935	5500
412	20240321	120900	352134247	1935	1937	1937	1935	3055
413	20240321	120800	346219746	1937	1937	1937	1937	0
414	20240321	120700	346219746	1937	1937	1937	1937	0
415	20240321	120600	346219746	1937	1937	1937	1937	500
416	20240321	120500	345251246	1937	1937	1937	1937	0
417	20240321	120400	345251246	1937	1938	1938	1937	150
418	20240321	120300	344960564	1939	1939	1939	1939	20
419	20240321	120200	344921784	1939	1939	1939	1939	132
420	20240321	120100	344665836	1939	1939	1939	1939	1
421	20240321	120000	344663897	1935	1938	1938	1935	1599
422	20240321	115900	341568035	1938	1938	1938	1938	1
423	20240321	115800	341566097	1938	1938	1938	1938	0
424	20240321	115700	341566097	1938	1938	1938	1938	261
425	20240321	115600	341060279	1938	1935	1938	1935	4269
426	20240321	115500	332796267	1935	1935	1935	1935	402
427	20240321	115400	332018397	1935	1935	1935	1935	1
428	20240321	115300	332016462	1935	1935	1935	1935	0
429	20240321	115200	332016462	1935	1935	1935	1935	0
430	20240321	115100	332016462	1935	1935	1935	1935	10
431	20240321	115000	331997112	1933	1933	1933	1933	0
432	20240321	114900	331997112	1933	1933	1933	1933	210
433	20240321	114800	331591182	1933	1933	1933	1933	0
434	20240321	114700	331591182	1933	1933	1933	1933	10
435	20240321	114600	331571852	1935	1933	1935	1933	253
436	20240321	114500	331082737	1933	1933	1933	1933	10
437	20240321	114400	331063407	1933	1933	1933	1933	0
438	20240321	114300	331063407	1933	1933	1933	1933	1035
439	20240321	114200	329062752	1936	1936	1936	1936	2
440	20240321	114100	329058880	1934	1934	1934	1934	300
441	20240321	114000	328478680	1936	1936	1936	1936	201
442	20240321	113900	328089544	1933	1933	1933	1933	800
443	20240321	113800	326543144	1932	1933	1933	1932	1500
444	20240321	113700	323643989	1933	1933	1933	1933	0
445	20240321	113600	323643989	1933	1933	1933	1933	0
446	20240321	113500	323643989	1933	1933	1933	1933	0
447	20240321	113400	323643989	1933	1933	1933	1933	0
448	20240321	113300	323643989	1933	1936	1936	1932	2232
449	20240321	113200	319330294	1934	1934	1934	1934	1075
450	20240321	113100	317251244	1933	1934	1934	1933	102
451	20240321	113000	317054077	1932	1934	1934	1932	1086
452	20240321	112900	314955788	1934	1934	1934	1934	518
453	20240321	112800	313953976	1935	1935	1935	1935	601
454	20240321	112700	312791041	1934	1934	1934	1934	0
455	20240321	112600	312791041	1934	1934	1934	1934	2000
456	20240321	112500	308923041	1934	1934	1934	1934	11
457	20240321	112400	308901767	1934	1934	1934	1934	0
458	20240321	112300	308901767	1934	1934	1934	1934	572
459	20240321	112200	307795519	1934	1934	1934	1934	818
460	20240321	112100	306213507	1934	1934	1934	1934	6
461	20240321	112000	306201903	1934	1934	1934	1934	0
462	20240321	111900	306201903	1934	1934	1934	1934	0
463	20240321	111800	306201903	1934	1935	1935	1934	700
464	20240321	111700	304848072	1935	1936	1936	1935	396
465	20240321	111600	304081417	1937	1937	1937	1937	0
466	20240321	111500	304081417	1937	1937	1937	1937	60
467	20240321	111400	303965197	1937	1937	1937	1937	10
468	20240321	111300	303945827	1937	1937	1937	1937	100
469	20240321	111200	303752127	1938	1938	1938	1938	50
470	20240321	111100	303655227	1937	1937	1937	1937	0
471	20240321	111000	303655227	1937	1937	1937	1937	0
472	20240321	110900	303655227	1937	1937	1937	1937	1
473	20240321	110800	303653290	1938	1939	1939	1938	556
474	20240321	110700	302575226	1939	1939	1939	1939	0
475	20240321	110600	302575226	1939	1939	1939	1939	0
476	20240321	110500	302575226	1939	1939	1939	1939	516
477	20240321	110400	301574702	1939	1937	1939	1937	1018
478	20240321	110300	299601800	1938	1938	1938	1938	400
479	20240321	110200	298826600	1938	1938	1938	1938	70
480	20240321	110100	298690940	1939	1939	1939	1939	0
481	20240321	110000	298690940	1939	1939	1939	1939	0
482	20240321	105900	298690940	1939	1939	1943	1939	2054
483	20240321	105800	294708214	1939	1939	1939	1939	0
484	20240321	105700	294708214	1939	1939	1939	1939	516
485	20240321	105600	293707690	1939	1939	1939	1936	1857
486	20240321	105500	290107894	1939	1938	1939	1937	9486
487	20240321	105400	271730003	1939	1941	1941	1938	3238
488	20240321	105300	265451553	1939	1943	1943	1939	11286
489	20240321	105200	243551320	1943	1943	1943	1943	11
490	20240321	105100	243529947	1943	1947	1947	1943	1797
491	20240321	105000	240036576	1950	1950	1950	1950	0
492	20240321	104900	240036576	1950	1950	1950	1950	0
493	20240321	104800	240036576	1950	1950	1950	1950	1
494	20240321	104700	240034626	1949	1949	1949	1949	0
495	20240321	104600	240034626	1949	1949	1949	1949	0
496	20240321	104500	240034626	1949	1949	1949	1949	0
497	20240321	104400	240034626	1949	1949	1949	1949	0
498	20240321	104300	240034626	1949	1949	1949	1949	0
499	20240321	104200	240034626	1949	1949	1949	1949	0
500	20240321	104100	240034626	1949	1949	1949	1949	0
501	20240321	104000	240034626	1949	1949	1949	1949	1542
502	20240321	103900	237029268	1949	1949	1949	1949	1528
503	20240321	103800	234051196	1948	1948	1948	1948	728
504	20240321	103700	232633052	1948	1948	1948	1948	9
505	20240321	103600	232615520	1948	1948	1948	1948	1
506	20240321	103500	232613572	1948	1948	1948	1948	500
507	20240321	103400	231639572	1948	1948	1948	1948	5
508	20240321	103300	231629832	1948	1948	1948	1948	27
509	20240321	103200	231577236	1944	1944	1944	1944	0
510	20240321	103100	231577236	1944	1944	1944	1944	0
511	20240321	103000	231577236	1944	1944	1944	1944	0
512	20240321	102900	231577236	1944	1944	1944	1944	8
513	20240321	102800	231561684	1944	1945	1945	1944	385
514	20240321	102700	230813242	1945	1945	1945	1945	200
515	20240321	102600	230424242	1945	1945	1945	1945	362
516	20240321	102500	229720152	1945	1945	1945	1945	145
517	20240321	102400	229438127	1945	1945	1945	1945	116
518	20240321	102300	229212507	1945	1946	1949	1945	2890
519	20240321	102200	223588856	1949	1949	1949	1949	0
520	20240321	102100	223588856	1949	1949	1949	1949	100
521	20240321	102000	223393956	1949	1949	1949	1949	1
522	20240321	101900	223392007	1945	1949	1949	1945	3457
523	20240321	101800	216665105	1950	1950	1950	1950	19
524	20240321	101700	216628055	1950	1950	1950	1950	1000
525	20240321	101600	214678055	1952	1952	1952	1952	500
526	20240321	101500	213702055	1952	1953	1953	1952	1152
527	20240321	101400	211452231	1953	1953	1953	1953	90
528	20240321	101300	211276461	1953	1953	1953	1953	69
529	20240321	101200	211141704	1952	1952	1952	1951	1943
530	20240321	101100	207349018	1952	1950	1952	1950	1485
531	20240321	101000	204451744	1951	1951	1951	1951	316
532	20240321	100900	203835228	1951	1951	1951	1951	208
533	20240321	100800	203429420	1951	1950	1951	1950	595
534	20240321	100700	202269130	1950	1950	1950	1950	360
535	20240321	100600	201567130	1950	1950	1950	1950	563
536	20240321	100500	200469280	1950	1950	1950	1950	0
537	20240321	100400	200469280	1950	1950	1950	1950	0
538	20240321	100300	200469280	1950	1950	1950	1950	550
539	20240321	100200	199396780	1950	1950	1950	1950	9
540	20240321	100100	199379230	1946	1946	1946	1946	0
541	20240321	100000	199379230	1946	1946	1946	1946	0
542	20240321	095900	199379230	1946	1946	1946	1946	600
543	20240321	095800	198211630	1946	1947	1947	1946	1544
544	20240321	095700	195206489	1947	1948	1948	1947	1945
545	20240321	095600	191418129	1948	1949	1952	1948	1605
546	20240321	095500	188291071	1950	1951	1951	1950	1545
547	20240321	095400	185277808	1947	1948	1948	1947	812
548	20240321	095300	183696652	1948	1948	1948	1948	0
549	20240321	095200	183696652	1948	1951	1951	1948	1573
550	20240321	095100	180630909	1951	1950	1951	1950	1532
551	20240321	095000	177642996	1949	1951	1951	1949	1626
552	20240321	094900	174472116	1951	1954	1954	1951	91
553	20240321	094800	174294376	1954	1958	1959	1954	780
554	20240321	094700	172769136	1959	1960	1960	1959	40
555	20240321	094600	172690756	1961	1961	1961	1960	1433
556	20240321	094500	169880663	1962	1958	1962	1958	1611
557	20240321	094400	166721925	1958	1958	1962	1955	8348
558	20240321	094300	150392407	1958	1963	1963	1958	1241
559	20240321	094200	147960824	1964	1959	1964	1957	9608
560	20240321	094100	129116401	1958	1957	1958	1957	645
561	20240321	094000	127853495	1958	1958	1958	1957	1518
562	20240321	093900	124882715	1957	1957	1957	1957	2376
563	20240321	093800	120232883	1957	1957	1957	1957	600
564	20240321	093700	119058683	1957	1957	1957	1957	2175
565	20240321	093600	114802208	1957	1957	1957	1957	30
566	20240321	093500	114743498	1957	1957	1957	1957	1521
567	20240321	093400	111766901	1954	1950	1957	1950	4503
568	20240321	093300	102961725	1946	1946	1946	1946	0
569	20240321	093200	102961725	1946	1946	1951	1946	2273
570	20240321	093100	98531825	1943	1945	1949	1943	2162
571	20240321	093000	94324511	1944	1946	1946	1944	1403
572	20240321	092900	91595409	1946	1946	1946	1946	369
573	20240321	092800	90877335	1951	1951	1951	1951	0
574	20240321	092700	90877335	1951	1947	1951	1947	539
575	20240321	092600	89827894	1947	1950	1950	1947	1034
576	20240321	092500	87811699	1950	1951	1951	1950	500
577	20240321	092400	86836605	1954	1954	1954	1954	120
578	20240321	092300	86602125	1955	1955	1955	1955	5
579	20240321	092200	86592350	1955	1956	1956	1955	741
580	20240321	092100	85143296	1956	1951	1956	1951	769
581	20240321	092000	83639840	1951	1955	1955	1951	1561
582	20240321	091900	80590265	1954	1951	1954	1950	1649
583	20240321	091800	77372482	1951	1951	1951	1951	555
584	20240321	091700	76289677	1951	1951	1951	1951	700
585	20240321	091600	74923977	1946	1946	1946	1945	501
586	20240321	091500	73949170	1946	1947	1947	1946	1991
587	20240321	091400	70072803	1947	1951	1958	1947	1564
588	20240321	091300	67023153	1951	1960	1960	1946	1900
589	20240321	091200	63314224	1960	1962	1962	1953	662
590	20240321	091100	62017803	1962	1960	1963	1946	1059
591	20240321	091000	59949954	1960	1953	1960	1953	6120
592	20240321	090900	47970196	1953	1953	1953	1953	131
593	20240321	090800	47714353	1953	1955	1955	1953	86
594	20240321	090700	47546303	1954	1947	1955	1947	762
595	20240321	090600	46057833	1939	1955	1955	1939	591
596	20240321	090500	44909882	1951	1959	1959	1951	146
597	20240321	090400	44623892	1959	1959	1960	1954	3282
598	20240321	090300	38195180	1954	1948	1959	1947	9023
599	20240321	090200	20597840	1949	1950	1950	1949	541
600	20240321	090100	19543183	1951	1944	1952	1943	6213
601	20240321	090000	7447799	1943	1942	1943	1937	3835