KissMeData/027830/min/candle-20240308.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240308	190900	2090679736	1908	1908	1908	1908	49451
3	20240308	190800	2090679736	1908	1908	1908	1908	0
4	20240308	190700	2090679736	1908	1908	1908	1908	0
5	20240308	190600	2090679736	1908	1908	1908	1908	0
6	20240308	190500	2090679736	1908	1908	1908	1908	0
7	20240308	190400	2090679736	1908	1908	1908	1908	0
8	20240308	190300	2090679736	1908	1908	1908	1908	0
9	20240308	190200	2090679736	1908	1908	1908	1908	0
10	20240308	190100	2090679736	1908	1908	1908	1908	0
11	20240308	190000	2090679736	1908	1908	1908	1908	0
12	20240308	185900	2090679736	1908	1908	1908	1908	0
13	20240308	185800	2090679736	1908	1908	1908	1908	0
14	20240308	185700	2090679736	1908	1908	1908	1908	0
15	20240308	185600	2090679736	1908	1908	1908	1908	0
16	20240308	185500	2090679736	1908	1908	1908	1908	0
17	20240308	185400	2090679736	1908	1908	1908	1908	0
18	20240308	185300	2090679736	1908	1908	1908	1908	0
19	20240308	185200	2090679736	1908	1908	1908	1908	0
20	20240308	185100	2090679736	1908	1908	1908	1908	0
21	20240308	185000	2090679736	1908	1908	1908	1908	0
22	20240308	184900	2090679736	1908	1908	1908	1908	0
23	20240308	184800	2090679736	1908	1908	1908	1908	0
24	20240308	184700	2090679736	1908	1908	1908	1908	0
25	20240308	184600	2090679736	1908	1908	1908	1908	0
26	20240308	184500	2090679736	1908	1908	1908	1908	0
27	20240308	184400	2090679736	1908	1908	1908	1908	0
28	20240308	184300	2090679736	1908	1908	1908	1908	0
29	20240308	184200	2090679736	1908	1908	1908	1908	0
30	20240308	184100	2090679736	1908	1908	1908	1908	0
31	20240308	184000	2090679736	1908	1908	1908	1908	0
32	20240308	183900	2090679736	1908	1908	1908	1908	49451
33	20240308	183800	2090679736	1908	1908	1908	1908	0
34	20240308	183700	2090679736	1908	1908	1908	1908	0
35	20240308	183600	2090679736	1908	1908	1908	1908	0
36	20240308	183500	2090679736	1908	1908	1908	1908	0
37	20240308	183400	2090679736	1908	1908	1908	1908	0
38	20240308	183300	2090679736	1908	1908	1908	1908	0
39	20240308	183200	2090679736	1908	1908	1908	1908	0
40	20240308	183100	2090679736	1908	1908	1908	1908	0
41	20240308	183000	2090679736	1908	1908	1908	1908	0
42	20240308	182900	2090679736	1908	1908	1908	1908	0
43	20240308	182800	2090679736	1908	1908	1908	1908	0
44	20240308	182700	2090679736	1908	1908	1908	1908	0
45	20240308	182600	2090679736	1908	1908	1908	1908	0
46	20240308	182500	2090679736	1908	1908	1908	1908	0
47	20240308	182400	2090679736	1908	1908	1908	1908	0
48	20240308	182300	2090679736	1908	1908	1908	1908	0
49	20240308	182200	2090679736	1908	1908	1908	1908	0
50	20240308	182100	2090679736	1908	1908	1908	1908	0
51	20240308	182000	2090679736	1908	1908	1908	1908	0
52	20240308	181900	2090679736	1908	1908	1908	1908	0
53	20240308	181800	2090679736	1908	1908	1908	1908	0
54	20240308	181700	2090679736	1908	1908	1908	1908	0
55	20240308	181600	2090679736	1908	1908	1908	1908	0
56	20240308	181500	2090679736	1908	1908	1908	1908	0
57	20240308	181400	2090679736	1908	1908	1908	1908	0
58	20240308	181300	2090679736	1908	1908	1908	1908	0
59	20240308	181200	2090679736	1908	1908	1908	1908	0
60	20240308	181100	2090679736	1908	1908	1908	1908	0
61	20240308	181000	2090679736	1908	1908	1908	1908	0
62	20240308	180900	2090679736	1908	1908	1908	1908	49451
63	20240308	180800	2090679736	1908	1908	1908	1908	0
64	20240308	180700	2090679736	1908	1908	1908	1908	0
65	20240308	180600	2090679736	1908	1908	1908	1908	0
66	20240308	180500	2090679736	1908	1908	1908	1908	0
67	20240308	180400	2090679736	1908	1908	1908	1908	0
68	20240308	180300	2090679736	1908	1908	1908	1908	0
69	20240308	180200	2090679736	1908	1908	1908	1908	0
70	20240308	180100	2090679736	1908	1908	1908	1908	0
71	20240308	180000	2090679736	1908	1908	1908	1908	0
72	20240308	175900	2090679736	1908	1908	1908	1908	0
73	20240308	175800	2090679736	1908	1908	1908	1908	0
74	20240308	175700	2090679736	1908	1908	1908	1908	0
75	20240308	175600	2090679736	1908	1908	1908	1908	0
76	20240308	175500	2090679736	1908	1908	1908	1908	0
77	20240308	175400	2090679736	1908	1908	1908	1908	0
78	20240308	175300	2090679736	1908	1908	1908	1908	0
79	20240308	175200	2090679736	1908	1908	1908	1908	0
80	20240308	175100	2090679736	1908	1908	1908	1908	0
81	20240308	175000	2090679736	1908	1908	1908	1908	0
82	20240308	174900	2090679736	1908	1908	1908	1908	0
83	20240308	174800	2090679736	1908	1908	1908	1908	0
84	20240308	174700	2090679736	1908	1908	1908	1908	0
85	20240308	174600	2090679736	1908	1908	1908	1908	0
86	20240308	174500	2090679736	1908	1908	1908	1908	0
87	20240308	174400	2090679736	1908	1908	1908	1908	0
88	20240308	174300	2090679736	1908	1908	1908	1908	0
89	20240308	174200	2090679736	1908	1908	1908	1908	0
90	20240308	174100	2090679736	1908	1908	1908	1908	0
91	20240308	174000	2090679736	1908	1908	1908	1908	0
92	20240308	173900	2090679736	1908	1908	1908	1908	49451
93	20240308	173800	2090679736	1908	1908	1908	1908	0
94	20240308	173700	2090679736	1908	1908	1908	1908	0
95	20240308	173600	2090679736	1908	1908	1908	1908	0
96	20240308	173500	2090679736	1908	1908	1908	1908	0
97	20240308	173400	2090679736	1908	1908	1908	1908	0
98	20240308	173300	2090679736	1908	1908	1908	1908	0
99	20240308	173200	2090679736	1908	1908	1908	1908	0
100	20240308	173100	2090679736	1908	1908	1908	1908	0
101	20240308	173000	2090679736	1908	1908	1908	1908	0
102	20240308	172900	2090679736	1908	1908	1908	1908	0
103	20240308	172800	2090679736	1908	1908	1908	1908	0
104	20240308	172700	2090679736	1908	1908	1908	1908	0
105	20240308	172600	2090679736	1908	1908	1908	1908	0
106	20240308	172500	2090679736	1908	1908	1908	1908	0
107	20240308	172400	2090679736	1908	1908	1908	1908	0
108	20240308	172300	2090679736	1908	1908	1908	1908	0
109	20240308	172200	2090679736	1908	1908	1908	1908	0
110	20240308	172100	2090679736	1908	1908	1908	1908	0
111	20240308	172000	2090679736	1908	1908	1908	1908	0
112	20240308	171900	2090679736	1908	1908	1908	1908	0
113	20240308	171800	2090679736	1908	1908	1908	1908	0
114	20240308	171700	2090679736	1908	1908	1908	1908	0
115	20240308	171600	2090679736	1908	1908	1908	1908	0
116	20240308	171500	2090679736	1908	1908	1908	1908	0
117	20240308	171400	2090679736	1908	1908	1908	1908	0
118	20240308	171300	2090679736	1908	1908	1908	1908	0
119	20240308	171200	2090679736	1908	1908	1908	1908	0
120	20240308	171100	2090679736	1908	1908	1908	1908	0
121	20240308	171000	2090679736	1908	1908	1908	1908	0
122	20240308	170900	2090679736	1908	1908	1908	1908	49451
123	20240308	170800	2090679736	1908	1908	1908	1908	0
124	20240308	170700	2090679736	1908	1908	1908	1908	0
125	20240308	170600	2090679736	1908	1908	1908	1908	0
126	20240308	170500	2090679736	1908	1908	1908	1908	0
127	20240308	170400	2090679736	1908	1908	1908	1908	0
128	20240308	170300	2090679736	1908	1908	1908	1908	0
129	20240308	170200	2090679736	1908	1908	1908	1908	0
130	20240308	170100	2090679736	1908	1908	1908	1908	0
131	20240308	170000	2090679736	1908	1908	1908	1908	0
132	20240308	165900	2090679736	1908	1908	1908	1908	0
133	20240308	165800	2090679736	1908	1908	1908	1908	0
134	20240308	165700	2090679736	1908	1908	1908	1908	0
135	20240308	165600	2090679736	1908	1908	1908	1908	0
136	20240308	165500	2090679736	1908	1908	1908	1908	0
137	20240308	165400	2090679736	1908	1908	1908	1908	0
138	20240308	165300	2090679736	1908	1908	1908	1908	0
139	20240308	165200	2090679736	1908	1908	1908	1908	0
140	20240308	165100	2090679736	1908	1908	1908	1908	0
141	20240308	165000	2090679736	1908	1908	1908	1908	0
142	20240308	164900	2090679736	1908	1908	1908	1908	0
143	20240308	164800	2090679736	1908	1908	1908	1908	0
144	20240308	164700	2090679736	1908	1908	1908	1908	0
145	20240308	164600	2090679736	1908	1908	1908	1908	0
146	20240308	164500	2090679736	1908	1908	1908	1908	0
147	20240308	164400	2090679736	1908	1908	1908	1908	0
148	20240308	164300	2090679736	1908	1908	1908	1908	0
149	20240308	164200	2090679736	1908	1908	1908	1908	0
150	20240308	164100	2090679736	1908	1908	1908	1908	0
151	20240308	164000	2090679736	1908	1908	1908	1908	0
152	20240308	163900	2090679736	1908	1908	1908	1908	49451
153	20240308	163800	2090679736	1908	1908	1908	1908	0
154	20240308	163700	2090679736	1908	1908	1908	1908	0
155	20240308	163600	2090679736	1908	1908	1908	1908	0
156	20240308	163500	2090679736	1908	1908	1908	1908	0
157	20240308	163400	2090679736	1908	1908	1908	1908	0
158	20240308	163300	2090679736	1908	1908	1908	1908	0
159	20240308	163200	2090679736	1908	1908	1908	1908	0
160	20240308	163100	2090679736	1908	1908	1908	1908	0
161	20240308	163000	2090679736	1908	1908	1908	1908	0
162	20240308	162900	2090679736	1908	1908	1908	1908	0
163	20240308	162800	2090679736	1908	1908	1908	1908	0
164	20240308	162700	2090679736	1908	1908	1908	1908	0
165	20240308	162600	2090679736	1908	1908	1908	1908	0
166	20240308	162500	2090679736	1908	1908	1908	1908	0
167	20240308	162400	2090679736	1908	1908	1908	1908	0
168	20240308	162300	2090679736	1908	1908	1908	1908	0
169	20240308	162200	2090679736	1908	1908	1908	1908	0
170	20240308	162100	2090679736	1908	1908	1908	1908	0
171	20240308	162000	2090679736	1908	1908	1908	1908	0
172	20240308	161900	2090679736	1908	1908	1908	1908	0
173	20240308	161800	2090679736	1908	1908	1908	1908	0
174	20240308	161700	2090679736	1908	1908	1908	1908	0
175	20240308	161600	2090679736	1908	1908	1908	1908	0
176	20240308	161500	2090679736	1908	1908	1908	1908	0
177	20240308	161400	2090679736	1908	1908	1908	1908	0
178	20240308	161300	2090679736	1908	1908	1908	1908	0
179	20240308	161200	2090679736	1908	1908	1908	1908	0
180	20240308	161100	2090679736	1908	1908	1908	1908	0
181	20240308	161000	2090679736	1908	1908	1908	1908	0
182	20240308	160900	2090679736	1908	1908	1908	1908	49451
183	20240308	160800	2090679736	1908	1908	1908	1908	0
184	20240308	160700	2090679736	1908	1908	1908	1908	0
185	20240308	160600	2090679736	1908	1908	1908	1908	0
186	20240308	160500	2090679736	1908	1908	1908	1908	0
187	20240308	160400	2090679736	1908	1908	1908	1908	0
188	20240308	160300	2090679736	1908	1908	1908	1908	0
189	20240308	160200	2090679736	1908	1908	1908	1908	0
190	20240308	160100	2090679736	1908	1908	1908	1908	0
191	20240308	160000	2090679736	1908	1908	1908	1908	0
192	20240308	155900	2090679736	1908	1908	1908	1908	0
193	20240308	155800	2090679736	1908	1908	1908	1908	0
194	20240308	155700	2090679736	1908	1908	1908	1908	0
195	20240308	155600	2090679736	1908	1908	1908	1908	0
196	20240308	155500	2090679736	1908	1908	1908	1908	0
197	20240308	155400	2090679736	1908	1908	1908	1908	0
198	20240308	155300	2090679736	1908	1908	1908	1908	0
199	20240308	155200	2090679736	1908	1908	1908	1908	0
200	20240308	155100	2090679736	1908	1908	1908	1908	0
201	20240308	155000	2090679736	1908	1908	1908	1908	0
202	20240308	154900	2090679736	1908	1908	1908	1908	0
203	20240308	154800	2090679736	1908	1908	1908	1908	0
204	20240308	154700	2090679736	1908	1908	1908	1908	0
205	20240308	154600	2090679736	1908	1908	1908	1908	0
206	20240308	154500	2090679736	1908	1908	1908	1908	0
207	20240308	154400	2090679736	1908	1908	1908	1908	0
208	20240308	154300	2090679736	1908	1908	1908	1908	0
209	20240308	154200	2090679736	1908	1908	1908	1908	0
210	20240308	154100	2090679736	1908	1908	1908	1908	0
211	20240308	154000	2090679736	1908	1908	1908	1908	0
212	20240308	153900	2090679736	1908	1908	1908	1908	49451
213	20240308	153800	2090679736	1908	1908	1908	1908	0
214	20240308	153700	2090679736	1908	1908	1908	1908	0
215	20240308	153600	2090679736	1908	1908	1908	1908	0
216	20240308	153500	2090679736	1908	1908	1908	1908	0
217	20240308	153400	2090679736	1908	1908	1908	1908	0
218	20240308	153300	2090679736	1908	1908	1908	1908	0
219	20240308	153200	2090679736	1908	1908	1908	1908	0
220	20240308	153100	2090679736	1908	1908	1908	1908	0
221	20240308	153000	2090679736	1908	1908	1908	1908	49451
222	20240308	152900	1996327228	1919	1919	1919	1919	0
223	20240308	152800	1996327228	1919	1919	1919	1919	0
224	20240308	152700	1996327228	1919	1919	1919	1919	0
225	20240308	152600	1996327228	1919	1919	1919	1919	0
226	20240308	152500	1996327228	1919	1919	1919	1919	0
227	20240308	152400	1996327228	1919	1919	1919	1919	0
228	20240308	152300	1996327228	1919	1919	1919	1919	0
229	20240308	152200	1996327228	1919	1919	1919	1919	0
230	20240308	152100	1996327228	1919	1919	1919	1919	0
231	20240308	152000	1996327228	1919	1919	1919	1919	0
232	20240308	151900	1996327228	1919	1927	1929	1918	4111
233	20240308	151800	1988415397	1918	1927	1928	1918	1698
234	20240308	151700	1985149049	1928	1922	1928	1917	15984
235	20240308	151600	1954415127	1922	1923	1923	1922	336
236	20240308	151500	1953769135	1923	1922	1923	1922	1350
237	20240308	151400	1951174085	1918	1917	1923	1917	182
238	20240308	151300	1950824981	1917	1917	1917	1917	500
239	20240308	151200	1949866481	1916	1925	1925	1916	762
240	20240308	151100	1948405962	1925	1925	1925	1925	457
241	20240308	151000	1947526237	1925	1925	1925	1925	784
242	20240308	150900	1946017037	1928	1928	1928	1928	0
243	20240308	150800	1946017037	1928	1926	1928	1922	10776
244	20240308	150700	1925301419	1926	1921	1926	1921	102
245	20240308	150600	1925105392	1921	1921	1925	1921	5028
246	20240308	150500	1915442825	1911	1924	1924	1910	3040
247	20240308	150400	1909610429	1922	1921	1922	1921	2413
248	20240308	150300	1904974748	1921	1920	1921	1917	2248
249	20240308	150200	1900658532	1910	1919	1920	1910	944
250	20240308	150100	1898849511	1919	1917	1919	1917	1116
251	20240308	150000	1896710137	1917	1911	1917	1910	5031
252	20240308	145900	1887088957	1916	1916	1916	1916	0
253	20240308	145800	1887088957	1916	1913	1916	1911	1456
254	20240308	145700	1884299487	1916	1910	1916	1910	1166
255	20240308	145600	1882066427	1911	1911	1911	1910	152
256	20240308	145500	1881775970	1911	1911	1911	1911	1820
257	20240308	145400	1878297950	1911	1912	1915	1911	2348
258	20240308	145300	1873804995	1913	1913	1913	1913	1036
259	20240308	145200	1871823127	1913	1912	1913	1909	519
260	20240308	145100	1870830848	1909	1913	1913	1909	2
261	20240308	145000	1870827026	1909	1911	1912	1909	3969
262	20240308	144900	1863246372	1911	1911	1911	1911	1469
263	20240308	144800	1860439113	1912	1912	1912	1912	623
264	20240308	144700	1859247937	1913	1914	1914	1913	1487
265	20240308	144600	1856401820	1911	1915	1915	1911	169
266	20240308	144500	1856078793	1915	1915	1915	1915	15
267	20240308	144400	1856050068	1916	1916	1916	1916	2
268	20240308	144300	1856046236	1911	1911	1911	1911	1
269	20240308	144200	1856044325	1916	1916	1916	1916	1
270	20240308	144100	1856042409	1916	1916	1916	1915	93
271	20240308	144000	1855864262	1915	1915	1915	1915	0
272	20240308	143900	1855864262	1915	1915	1915	1915	161
273	20240308	143800	1855555947	1910	1916	1916	1910	3092
274	20240308	143700	1849650202	1916	1916	1916	1916	3
275	20240308	143600	1849644454	1917	1910	1917	1910	301
276	20240308	143500	1849069537	1910	1910	1910	1910	1660
277	20240308	143400	1845898937	1911	1913	1913	1910	2281
278	20240308	143300	1841539748	1913	1913	1913	1913	52
279	20240308	143200	1841440272	1918	1913	1918	1913	1499
280	20240308	143100	1838572190	1920	1913	1920	1913	17
281	20240308	143000	1838539662	1920	1919	1920	1919	680
282	20240308	142900	1837234479	1919	1919	1919	1919	11
283	20240308	142800	1837213370	1913	1913	1913	1913	1639
284	20240308	142700	1834077963	1915	1920	1920	1915	7
285	20240308	142600	1834064553	1920	1920	1920	1920	50
286	20240308	142500	1833968553	1920	1920	1920	1920	3
287	20240308	142400	1833962793	1920	1920	1920	1920	0
288	20240308	142300	1833962793	1920	1920	1920	1920	104
289	20240308	142200	1833763113	1920	1913	1920	1912	8364
290	20240308	142100	1817736099	1915	1916	1916	1912	2460
291	20240308	142000	1813024803	1916	1918	1918	1916	833
292	20240308	141900	1811427582	1918	1918	1918	1918	27
293	20240308	141800	1811375796	1920	1921	1921	1920	351
294	20240308	141700	1810701866	1921	1918	1921	1918	1304
295	20240308	141600	1808200791	1921	1918	1921	1918	243
296	20240308	141500	1807734711	1918	1918	1918	1917	1209
297	20240308	141400	1805415888	1921	1921	1921	1921	199
298	20240308	141300	1805033609	1921	1921	1921	1919	2021
299	20240308	141200	1801151270	1920	1919	1920	1919	2100
300	20240308	141100	1797119320	1921	1920	1921	1920	7000
301	20240308	141000	1783674187	1919	1921	1921	1919	305
302	20240308	140900	1783088688	1920	1920	1920	1920	1
303	20240308	140800	1783086768	1921	1921	1921	1921	1
304	20240308	140700	1783084847	1921	1921	1921	1921	3687
305	20240308	140600	1776002120	1921	1921	1921	1921	2
306	20240308	140500	1775998278	1922	1923	1923	1922	456
307	20240308	140400	1775121844	1922	1922	1922	1922	469
308	20240308	140300	1774220426	1922	1922	1922	1921	735
309	20240308	140200	1772808026	1922	1922	1922	1921	1250
310	20240308	140100	1770406760	1921	1921	1921	1921	712
311	20240308	140000	1769039008	1921	1915	1921	1915	9048
312	20240308	135900	1751676205	1911	1915	1915	1911	1027
313	20240308	135800	1749712604	1910	1910	1910	1910	126
314	20240308	135700	1749471944	1910	1915	1915	1910	6189
315	20240308	135600	1737650879	1916	1915	1916	1915	521
316	20240308	135500	1736652757	1916	1914	1916	1910	685
317	20240308	135400	1735343451	1913	1913	1916	1913	3725
318	20240308	135300	1728215457	1913	1913	1913	1913	305
319	20240308	135200	1727631992	1909	1909	1909	1909	30
320	20240308	135100	1727574722	1912	1912	1912	1912	1
321	20240308	135000	1727572810	1909	1909	1909	1909	500
322	20240308	134900	1726618310	1913	1913	1913	1909	2556
323	20240308	134800	1721736676	1913	1913	1913	1913	0
324	20240308	134700	1721736676	1913	1911	1913	1910	167
325	20240308	134600	1721417445	1911	1911	1913	1911	2611
326	20240308	134500	1716427303	1912	1908	1912	1908	4395
327	20240308	134400	1708029403	1907	1907	1907	1907	1475
328	20240308	134300	1705216578	1907	1907	1907	1907	43
329	20240308	134200	1705134577	1907	1905	1908	1905	2482
330	20240308	134100	1700401096	1905	1907	1907	1905	40
331	20240308	134000	1700324872	1907	1906	1907	1906	53
332	20240308	133900	1700223850	1906	1905	1906	1905	1602
333	20240308	133800	1697170740	1905	1905	1906	1905	2020
334	20240308	133700	1693322630	1900	1900	1900	1900	25
335	20240308	133600	1693275130	1899	1899	1899	1898	316
336	20240308	133500	1692675077	1896	1906	1906	1896	1010
337	20240308	133400	1690757292	1906	1905	1906	1905	300
338	20240308	133300	1690185706	1903	1899	1904	1899	402
339	20240308	133200	1689420907	1899	1899	1903	1899	1756
340	20240308	133100	1686081496	1902	1899	1902	1899	3633
341	20240308	133000	1679179068	1899	1899	1899	1899	81
342	20240308	132900	1679025249	1899	1898	1900	1898	368
343	20240308	132800	1678326369	1899	1895	1899	1895	5846
344	20240308	132700	1667242218	1895	1893	1895	1891	7615
345	20240308	132600	1652835679	1894	1895	1895	1894	59
346	20240308	132500	1652723898	1895	1895	1895	1893	26615
347	20240308	132400	1602325871	1895	1895	1896	1895	2820
348	20240308	132300	1596981871	1895	1897	1897	1895	3454
349	20240308	132200	1590435527	1899	1899	1899	1899	50
350	20240308	132100	1590340577	1899	1899	1899	1899	510
351	20240308	132000	1589372087	1899	1899	1899	1895	1180
352	20240308	131900	1587131587	1895	1895	1899	1894	7251
353	20240308	131800	1573390940	1895	1899	1900	1895	3159
354	20240308	131700	1567402480	1900	1896	1900	1896	504
355	20240308	131600	1566446883	1896	1896	1898	1896	6491
356	20240308	131500	1554139944	1896	1896	1896	1896	1035
357	20240308	131400	1552177584	1894	1894	1894	1894	0
358	20240308	131300	1552177584	1894	1894	1895	1894	4184
359	20240308	131200	1544252584	1894	1898	1898	1894	8016
360	20240308	131100	1529060595	1898	1901	1901	1898	3614
361	20240308	131000	1522198325	1900	1901	1901	1900	1041
362	20240308	130900	1520220413	1901	1901	1901	1901	11
363	20240308	130800	1520199502	1902	1902	1902	1901	59
364	20240308	130700	1520087285	1902	1902	1902	1902	15
365	20240308	130600	1520058755	1902	1900	1902	1899	5146
366	20240308	130500	1510282285	1900	1902	1902	1900	7256
367	20240308	130400	1496492605	1902	1902	1902	1902	3028
368	20240308	130300	1490733349	1902	1903	1903	1902	111
369	20240308	130200	1490522216	1908	1908	1908	1908	0
370	20240308	130100	1490522216	1908	1908	1908	1908	650
371	20240308	130000	1489282016	1901	1901	1901	1901	0
372	20240308	125900	1489282016	1901	1901	1901	1901	0
373	20240308	125800	1489282016	1901	1902	1902	1901	340
374	20240308	125700	1488635623	1909	1903	1909	1901	926
375	20240308	125600	1486875017	1901	1901	1901	1901	2497
376	20240308	125500	1482128220	1901	1905	1905	1901	1382
377	20240308	125400	1479497018	1909	1901	1909	1900	6400
378	20240308	125300	1467308943	1901	1902	1902	1901	1122
379	20240308	125200	1465174900	1902	1902	1902	1902	197
380	20240308	125100	1464800206	1901	1901	1901	1901	1400
381	20240308	125000	1462138806	1902	1902	1902	1901	2287
382	20240308	124900	1457791082	1902	1902	1902	1902	492
383	20240308	124800	1456855298	1902	1902	1902	1902	329
384	20240308	124700	1456229540	1902	1903	1903	1902	1272
385	20240308	124600	1453810195	1902	1901	1902	1901	1386
386	20240308	124500	1451175209	1901	1901	1910	1901	3715
387	20240308	124400	1444112780	1901	1903	1909	1901	8839
388	20240308	124300	1427307863	1902	1902	1902	1902	12
389	20240308	124200	1427285039	1901	1909	1909	1901	4950
390	20240308	124100	1417870102	1908	1908	1908	1908	0
391	20240308	124000	1417870102	1908	1905	1911	1905	619
392	20240308	123900	1416689080	1912	1910	1912	1910	1000
393	20240308	123800	1414777680	1910	1909	1910	1909	2364
394	20240308	123700	1410263284	1902	1904	1904	1902	953
395	20240308	123600	1408449554	1910	1910	1910	1910	0
396	20240308	123500	1408449554	1910	1901	1910	1901	79
397	20240308	123400	1408299348	1911	1911	1911	1911	70
398	20240308	123300	1408165578	1912	1906	1913	1900	9537
399	20240308	123200	1390030928	1912	1906	1912	1906	6365
400	20240308	123100	1377879781	1905	1905	1905	1905	905
401	20240308	123000	1376155756	1906	1907	1907	1906	328
402	20240308	122900	1375530465	1908	1908	1908	1908	648
403	20240308	122800	1374294081	1908	1908	1908	1908	250
404	20240308	122700	1373817081	1908	1908	1908	1902	5800
405	20240308	122600	1362751031	1908	1902	1908	1902	45
406	20240308	122500	1362665327	1901	1901	1901	1901	1
407	20240308	122400	1362663426	1904	1899	1908	1899	1132
408	20240308	122300	1360512516	1899	1901	1901	1899	8265
409	20240308	122200	1344812738	1900	1900	1900	1900	280
410	20240308	122100	1344280738	1900	1908	1908	1900	40
411	20240308	122000	1344204498	1908	1906	1908	1901	4513
412	20240308	121900	1335619021	1907	1905	1907	1904	2554
413	20240308	121800	1330748650	1907	1907	1907	1907	418
414	20240308	121700	1329951524	1907	1907	1907	1906	599
415	20240308	121600	1328809531	1907	1907	1907	1907	5
416	20240308	121500	1328799996	1908	1901	1908	1901	504
417	20240308	121400	1327841885	1901	1898	1903	1894	3780
418	20240308	121300	1320650331	1893	1895	1895	1893	2922
419	20240308	121200	1315114993	1895	1900	1903	1893	2777
420	20240308	121100	1309851552	1900	1910	1910	1895	64486
421	20240308	121000	1187168765	1910	1912	1912	1910	4309
422	20240308	120900	1178932898	1913	1914	1914	1913	305
423	20240308	120800	1178349332	1914	1914	1914	1911	4196
424	20240308	120700	1170327842	1914	1913	1914	1912	131
425	20240308	120600	1170077135	1913	1914	1914	1910	5959
426	20240308	120500	1158685077	1914	1918	1918	1914	601
427	20240308	120400	1157534723	1913	1915	1919	1911	14370
428	20240308	120300	1130040147	1915	1924	1924	1915	15035
429	20240308	120200	1101171809	1924	1926	1928	1924	3668
430	20240308	120100	1094113108	1928	1927	1928	1927	600
431	20240308	120000	1092956907	1928	1928	1928	1928	1300
432	20240308	115900	1090450507	1927	1929	1930	1927	6163
433	20240308	115800	1078566285	1930	1935	1935	1930	4569
434	20240308	115700	1069742049	1935	1936	1943	1934	4812
435	20240308	115600	1060426745	1937	1942	1942	1937	4481
436	20240308	115500	1051741087	1944	1944	1944	1944	20
437	20240308	115400	1051702207	1939	1939	1939	1939	300
438	20240308	115300	1051120507	1939	1940	1944	1939	1300
439	20240308	115200	1048599072	1945	1940	1945	1940	712
440	20240308	115100	1047217782	1945	1946	1946	1940	1855
441	20240308	115000	1043617516	1941	1947	1947	1941	256
442	20240308	114900	1043119414	1941	1944	1947	1940	103
443	20240308	114800	1042919497	1947	1947	1947	1947	2215
444	20240308	114700	1038606892	1947	1944	1947	1940	219
445	20240308	114600	1038181932	1944	1947	1947	1940	260
446	20240308	114500	1037677171	1947	1946	1947	1941	3739
447	20240308	114400	1030412522	1945	1946	1947	1945	1661
448	20240308	114300	1027181856	1947	1945	1947	1945	588
449	20240308	114200	1026037396	1946	1946	1946	1946	190
450	20240308	114100	1025667656	1947	1945	1947	1945	445
451	20240308	114000	1024802093	1944	1945	1945	1944	51
452	20240308	113900	1024702899	1945	1947	1947	1945	531
453	20240308	113800	1023670090	1947	1945	1948	1945	61
454	20240308	113700	1023551281	1942	1942	1942	1942	600
455	20240308	113600	1022386081	1941	1941	1941	1941	500
456	20240308	113500	1021415581	1941	1942	1948	1941	2875
457	20240308	113400	1015833408	1942	1942	1942	1942	2147
458	20240308	113300	1011663934	1941	1945	1945	1941	4805
459	20240308	113200	1002330671	1943	1944	1944	1943	1238
460	20240308	113100	999925232	1946	1947	1947	1946	760
461	20240308	113000	998446127	1947	1948	1948	1947	1044
462	20240308	112900	996412423	1948	1948	1948	1948	8
463	20240308	112800	996396839	1948	1947	1948	1947	1706
464	20240308	112700	993075256	1947	1947	1947	1946	125
465	20240308	112600	992831887	1947	1947	1947	1947	1
466	20240308	112500	992829940	1947	1939	1947	1939	3291
467	20240308	112400	986442648	1939	1947	1948	1939	165
468	20240308	112300	986122584	1948	1947	1948	1938	6248
469	20240308	112200	974006595	1947	1949	1949	1939	926
470	20240308	112100	972210271	1949	1947	1950	1947	1036
471	20240308	112000	970191275	1947	1941	1947	1938	6606
472	20240308	111900	957387332	1940	1951	1951	1940	1266
473	20240308	111800	954928131	1952	1942	1953	1942	20099
474	20240308	111700	915799928	1942	1941	1942	1941	1882
475	20240308	111600	912146882	1941	1941	1941	1941	0
476	20240308	111500	912146882	1941	1941	1941	1938	672
477	20240308	111400	910843107	1941	1941	1941	1941	143
478	20240308	111300	910565544	1941	1941	1941	1940	1594
479	20240308	111200	907473040	1941	1942	1942	1941	1360
480	20240308	111100	904833248	1942	1941	1942	1941	303
481	20240308	111000	904244923	1942	1944	1944	1942	646
482	20240308	110900	902989832	1944	1944	1944	1943	529
483	20240308	110800	901961462	1944	1943	1944	1942	95
484	20240308	110700	901776866	1942	1942	1944	1942	269
485	20240308	110600	901254458	1941	1941	1941	1940	1785
486	20240308	110500	897789868	1941	1939	1941	1937	4221
487	20240308	110400	889610574	1939	1940	1941	1939	1739
488	20240308	110300	886237678	1940	1941	1941	1940	121
489	20240308	110200	886002862	1941	1941	1941	1941	0
490	20240308	110100	886002862	1941	1941	1941	1941	2254
491	20240308	110000	881627848	1942	1943	1943	1942	562
492	20240308	105900	880536187	1943	1942	1943	1942	1264
493	20240308	105800	878080436	1942	1939	1942	1938	498
494	20240308	105700	877115219	1943	1946	1946	1943	1122
495	20240308	105600	874933456	1946	1946	1946	1946	3
496	20240308	105500	874927618	1943	1943	1943	1943	1
497	20240308	105400	874925675	1943	1943	1943	1943	1009
498	20240308	105300	872965188	1943	1938	1943	1938	10357
499	20240308	105200	852842041	1938	1941	1943	1937	3015
500	20240308	105100	846997500	1942	1944	1944	1942	5340
501	20240308	105000	836618114	1948	1948	1948	1948	5
502	20240308	104900	836608374	1943	1944	1944	1943	16
503	20240308	104800	836577281	1948	1948	1948	1948	537
504	20240308	104700	835531205	1948	1946	1948	1945	207
505	20240308	104600	835128531	1948	1947	1948	1945	393
506	20240308	104500	834363909	1946	1949	1949	1945	2031
507	20240308	104400	830409564	1949	1950	1950	1945	1223
508	20240308	104300	828028664	1947	1946	1949	1946	7184
509	20240308	104200	814034483	1947	1947	1947	1947	451
510	20240308	104100	813156386	1946	1944	1946	1944	4656
511	20240308	104000	804099776	1944	1944	1944	1944	2415
512	20240308	103900	799405016	1945	1944	1945	1944	2281
513	20240308	103800	794969700	1944	1946	1947	1944	7054
514	20240308	103700	781245210	1946	1944	1946	1942	6029
515	20240308	103600	769521920	1944	1937	1944	1936	9063
516	20240308	103500	751942225	1939	1931	1939	1931	23119
517	20240308	103400	707213614	1931	1929	1931	1929	1423
518	20240308	103300	704466722	1929	1929	1929	1929	159
519	20240308	103200	704160011	1929	1929	1929	1929	25
520	20240308	103100	704111786	1928	1928	1928	1928	282
521	20240308	103000	703568090	1928	1929	1929	1928	30
522	20240308	102900	703510228	1928	1930	1930	1928	39
523	20240308	102800	703435014	1930	1930	1930	1930	5
524	20240308	102700	703425364	1928	1931	1931	1928	70
525	20240308	102600	703290344	1931	1930	1931	1930	4
526	20240308	102500	703282621	1930	1928	1930	1928	735
527	20240308	102400	701864117	1928	1927	1929	1925	1526
528	20240308	102300	698922492	1926	1927	1927	1926	37
529	20240308	102200	698851212	1927	1928	1929	1927	2717
530	20240308	102100	693614543	1928	1928	1928	1928	23
531	20240308	102000	693570199	1929	1929	1929	1929	51
532	20240308	101900	693471820	1929	1930	1930	1921	112
533	20240308	101800	693256392	1930	1930	1930	1930	1210
534	20240308	101700	690921092	1931	1931	1931	1931	41
535	20240308	101600	690841921	1931	1931	1932	1928	4020
536	20240308	101500	683090294	1931	1928	1931	1920	30186
537	20240308	101400	625119800	1928	1924	1928	1923	7333
538	20240308	101300	611014761	1925	1928	1928	1925	351
539	20240308	101200	610338999	1928	1926	1928	1926	34
540	20240308	101100	610273487	1928	1927	1928	1923	46
541	20240308	101000	610184835	1923	1925	1927	1923	3608
542	20240308	100900	603244015	1925	1927	1927	1925	4190
543	20240308	100800	595174943	1927	1929	1929	1927	1128
544	20240308	100700	593000102	1930	1931	1931	1930	17575
545	20240308	100600	559074490	1931	1932	1932	1930	5052
546	20240308	100500	549323106	1932	1932	1932	1932	313
547	20240308	100400	548718390	1932	1931	1932	1931	4230
548	20240308	100300	540547634	1931	1931	1932	1931	381
549	20240308	100200	539811922	1932	1931	1932	1930	1960
550	20240308	100100	536027159	1931	1931	1931	1930	6689
551	20240308	100000	523116760	1931	1931	1931	1931	172
552	20240308	095900	522784628	1931	1930	1931	1930	233
553	20240308	095800	522334835	1931	1931	1932	1930	2188
554	20240308	095700	518108441	1932	1931	1932	1930	3127
555	20240308	095600	512072693	1931	1931	1932	1930	2423
556	20240308	095500	507393851	1930	1930	1930	1930	357
557	20240308	095400	506704841	1930	1930	1930	1929	1264
558	20240308	095300	504265965	1930	1931	1931	1930	26
559	20240308	095200	504215780	1931	1932	1932	1926	10073
560	20240308	095100	484774930	1932	1932	1932	1931	3419
561	20240308	095000	478170452	1932	1929	1932	1929	2618
562	20240308	094900	473118270	1929	1925	1929	1925	6533
563	20240308	094800	460526372	1925	1925	1925	1921	328
564	20240308	094700	459896128	1921	1925	1925	1921	213
565	20240308	094600	459486135	1925	1924	1925	1924	1267
566	20240308	094500	457048400	1924	1924	1924	1920	3070
567	20240308	094400	451153392	1924	1925	1925	1920	2544
568	20240308	094300	446268860	1920	1925	1926	1920	2263
569	20240308	094200	441914712	1926	1926	1926	1916	7395
570	20240308	094100	427698603	1927	1923	1927	1923	3879
571	20240308	094000	420231829	1922	1918	1922	1918	2217
572	20240308	093900	415977316	1918	1918	1922	1918	341
573	20240308	093800	415323266	1915	1923	1923	1915	5751
574	20240308	093700	404302078	1923	1916	1923	1916	77
575	20240308	093600	404154357	1923	1922	1924	1922	3044
576	20240308	093500	398300453	1923	1923	1923	1912	25805
577	20240308	093400	348898015	1923	1918	1923	1918	397
578	20240308	093300	348136539	1918	1923	1923	1917	3176
579	20240308	093200	342035496	1923	1923	1923	1918	1322
580	20240308	093100	339498340	1922	1919	1922	1919	275
581	20240308	093000	338970051	1920	1920	1922	1920	48
582	20240308	092900	338877884	1917	1914	1917	1914	910
583	20240308	092800	337134478	1915	1915	1915	1915	1161
584	20240308	092700	334911163	1915	1915	1916	1913	12555
585	20240308	092600	310880849	1915	1916	1916	1915	3587
586	20240308	092500	304008669	1916	1918	1918	1916	4232
587	20240308	092400	295898253	1918	1918	1918	1917	1688
588	20240308	092300	292661168	1918	1919	1923	1918	576
589	20240308	092200	291556291	1917	1923	1924	1917	11304
590	20240308	092100	269863533	1921	1921	1923	1921	3462
591	20240308	092000	263211767	1921	1917	1921	1917	1368
592	20240308	091900	260588639	1921	1916	1921	1916	704
593	20240308	091800	259239193	1921	1915	1921	1914	15656
594	20240308	091700	229259376	1915	1915	1922	1915	6846
595	20240308	091600	216146386	1914	1922	1922	1914	11338
596	20240308	091500	194423443	1922	1923	1923	1921	721
597	20240308	091400	193037660	1923	1925	1926	1923	456
598	20240308	091300	192159523	1926	1920	1926	1918	1724
599	20240308	091200	188852280	1918	1919	1919	1918	6139
600	20240308	091100	177077258	1918	1929	1929	1918	2712
601	20240308	091000	171856356	1920	1933	1933	1920	11968
602	20240308	090900	148802531	1933	1934	1934	1933	702
603	20240308	090800	147445052	1934	1933	1934	1933	730
604	20240308	090700	146033950	1933	1929	1934	1929	5458
605	20240308	090600	135497109	1929	1919	1929	1919	6648
606	20240308	090500	122701136	1925	1928	1928	1919	5378
607	20240308	090400	112362627	1929	1924	1929	1924	8841
608	20240308	090300	95335188	1924	1923	1927	1923	3273
609	20240308	090200	89035806	1924	1927	1933	1915	16782
610	20240308	090100	56809534	1934	1929	1934	1923	4313
611	20240308	090000	48491679	1929	1930	1930	1917	24977