KissMeData/027830/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	191000	1230214600	1940	1940	1940	1940	7813
3	20240318	190900	1230214600	1940	1940	1940	1940	0
4	20240318	190800	1230214600	1940	1940	1940	1940	0
5	20240318	190700	1230214600	1940	1940	1940	1940	0
6	20240318	190600	1230214600	1940	1940	1940	1940	0
7	20240318	190500	1230214600	1940	1940	1940	1940	0
8	20240318	190400	1230214600	1940	1940	1940	1940	0
9	20240318	190300	1230214600	1940	1940	1940	1940	0
10	20240318	190200	1230214600	1940	1940	1940	1940	0
11	20240318	190100	1230214600	1940	1940	1940	1940	0
12	20240318	190000	1230214600	1940	1940	1940	1940	0
13	20240318	185900	1230214600	1940	1940	1940	1940	0
14	20240318	185800	1230214600	1940	1940	1940	1940	0
15	20240318	185700	1230214600	1940	1940	1940	1940	0
16	20240318	185600	1230214600	1940	1940	1940	1940	0
17	20240318	185500	1230214600	1940	1940	1940	1940	0
18	20240318	185400	1230214600	1940	1940	1940	1940	0
19	20240318	185300	1230214600	1940	1940	1940	1940	0
20	20240318	185200	1230214600	1940	1940	1940	1940	0
21	20240318	185100	1230214600	1940	1940	1940	1940	0
22	20240318	185000	1230214600	1940	1940	1940	1940	0
23	20240318	184900	1230214600	1940	1940	1940	1940	0
24	20240318	184800	1230214600	1940	1940	1940	1940	0
25	20240318	184700	1230214600	1940	1940	1940	1940	0
26	20240318	184600	1230214600	1940	1940	1940	1940	0
27	20240318	184500	1230214600	1940	1940	1940	1940	0
28	20240318	184400	1230214600	1940	1940	1940	1940	0
29	20240318	184300	1230214600	1940	1940	1940	1940	0
30	20240318	184200	1230214600	1940	1940	1940	1940	0
31	20240318	184100	1230214600	1940	1940	1940	1940	0
32	20240318	184000	1230214600	1940	1940	1940	1940	7813
33	20240318	183900	1230214600	1940	1940	1940	1940	0
34	20240318	183800	1230214600	1940	1940	1940	1940	0
35	20240318	183700	1230214600	1940	1940	1940	1940	0
36	20240318	183600	1230214600	1940	1940	1940	1940	0
37	20240318	183500	1230214600	1940	1940	1940	1940	0
38	20240318	183400	1230214600	1940	1940	1940	1940	0
39	20240318	183300	1230214600	1940	1940	1940	1940	0
40	20240318	183200	1230214600	1940	1940	1940	1940	0
41	20240318	183100	1230214600	1940	1940	1940	1940	0
42	20240318	183000	1230214600	1940	1940	1940	1940	0
43	20240318	182900	1230214600	1940	1940	1940	1940	0
44	20240318	182800	1230214600	1940	1940	1940	1940	0
45	20240318	182700	1230214600	1940	1940	1940	1940	0
46	20240318	182600	1230214600	1940	1940	1940	1940	0
47	20240318	182500	1230214600	1940	1940	1940	1940	0
48	20240318	182400	1230214600	1940	1940	1940	1940	0
49	20240318	182300	1230214600	1940	1940	1940	1940	0
50	20240318	182200	1230214600	1940	1940	1940	1940	0
51	20240318	182100	1230214600	1940	1940	1940	1940	0
52	20240318	182000	1230214600	1940	1940	1940	1940	0
53	20240318	181900	1230214600	1940	1940	1940	1940	0
54	20240318	181800	1230214600	1940	1940	1940	1940	0
55	20240318	181700	1230214600	1940	1940	1940	1940	0
56	20240318	181600	1230214600	1940	1940	1940	1940	0
57	20240318	181500	1230214600	1940	1940	1940	1940	0
58	20240318	181400	1230214600	1940	1940	1940	1940	0
59	20240318	181300	1230214600	1940	1940	1940	1940	0
60	20240318	181200	1230214600	1940	1940	1940	1940	0
61	20240318	181100	1230214600	1940	1940	1940	1940	0
62	20240318	181000	1230214600	1940	1940	1940	1940	7813
63	20240318	180900	1230214600	1940	1940	1940	1940	0
64	20240318	180800	1230214600	1940	1940	1940	1940	0
65	20240318	180700	1230214600	1940	1940	1940	1940	0
66	20240318	180600	1230214600	1940	1940	1940	1940	0
67	20240318	180500	1230214600	1940	1940	1940	1940	0
68	20240318	180400	1230214600	1940	1940	1940	1940	0
69	20240318	180300	1230214600	1940	1940	1940	1940	0
70	20240318	180200	1230214600	1940	1940	1940	1940	0
71	20240318	180100	1230214600	1940	1940	1940	1940	0
72	20240318	180000	1230214600	1940	1940	1940	1940	0
73	20240318	175900	1230214600	1940	1940	1940	1940	0
74	20240318	175800	1230214600	1940	1940	1940	1940	0
75	20240318	175700	1230214600	1940	1940	1940	1940	0
76	20240318	175600	1230214600	1940	1940	1940	1940	0
77	20240318	175500	1230214600	1940	1940	1940	1940	0
78	20240318	175400	1230214600	1940	1940	1940	1940	0
79	20240318	175300	1230214600	1940	1940	1940	1940	0
80	20240318	175200	1230214600	1940	1940	1940	1940	0
81	20240318	175100	1230214600	1940	1940	1940	1940	0
82	20240318	175000	1230214600	1940	1940	1940	1940	0
83	20240318	174900	1230214600	1940	1940	1940	1940	0
84	20240318	174800	1230214600	1940	1940	1940	1940	0
85	20240318	174700	1230214600	1940	1940	1940	1940	0
86	20240318	174600	1230214600	1940	1940	1940	1940	0
87	20240318	174500	1230214600	1940	1940	1940	1940	0
88	20240318	174400	1230214600	1940	1940	1940	1940	0
89	20240318	174300	1230214600	1940	1940	1940	1940	0
90	20240318	174200	1230214600	1940	1940	1940	1940	0
91	20240318	174100	1230214600	1940	1940	1940	1940	0
92	20240318	174000	1230214600	1940	1940	1940	1940	7813
93	20240318	173900	1230214600	1940	1940	1940	1940	0
94	20240318	173800	1230214600	1940	1940	1940	1940	0
95	20240318	173700	1230214600	1940	1940	1940	1940	0
96	20240318	173600	1230214600	1940	1940	1940	1940	0
97	20240318	173500	1230214600	1940	1940	1940	1940	0
98	20240318	173400	1230214600	1940	1940	1940	1940	0
99	20240318	173300	1230214600	1940	1940	1940	1940	0
100	20240318	173200	1230214600	1940	1940	1940	1940	0
101	20240318	173100	1230214600	1940	1940	1940	1940	0
102	20240318	173000	1230214600	1940	1940	1940	1940	0
103	20240318	172900	1230214600	1940	1940	1940	1940	0
104	20240318	172800	1230214600	1940	1940	1940	1940	0
105	20240318	172700	1230214600	1940	1940	1940	1940	0
106	20240318	172600	1230214600	1940	1940	1940	1940	0
107	20240318	172500	1230214600	1940	1940	1940	1940	0
108	20240318	172400	1230214600	1940	1940	1940	1940	0
109	20240318	172300	1230214600	1940	1940	1940	1940	0
110	20240318	172200	1230214600	1940	1940	1940	1940	0
111	20240318	172100	1230214600	1940	1940	1940	1940	0
112	20240318	172000	1230214600	1940	1940	1940	1940	0
113	20240318	171900	1230214600	1940	1940	1940	1940	0
114	20240318	171800	1230214600	1940	1940	1940	1940	0
115	20240318	171700	1230214600	1940	1940	1940	1940	0
116	20240318	171600	1230214600	1940	1940	1940	1940	0
117	20240318	171500	1230214600	1940	1940	1940	1940	0
118	20240318	171400	1230214600	1940	1940	1940	1940	0
119	20240318	171300	1230214600	1940	1940	1940	1940	0
120	20240318	171200	1230214600	1940	1940	1940	1940	0
121	20240318	171100	1230214600	1940	1940	1940	1940	0
122	20240318	171000	1230214600	1940	1940	1940	1940	7813
123	20240318	170900	1230214600	1940	1940	1940	1940	0
124	20240318	170800	1230214600	1940	1940	1940	1940	0
125	20240318	170700	1230214600	1940	1940	1940	1940	0
126	20240318	170600	1230214600	1940	1940	1940	1940	0
127	20240318	170500	1230214600	1940	1940	1940	1940	0
128	20240318	170400	1230214600	1940	1940	1940	1940	0
129	20240318	170300	1230214600	1940	1940	1940	1940	0
130	20240318	170200	1230214600	1940	1940	1940	1940	0
131	20240318	170100	1230214600	1940	1940	1940	1940	0
132	20240318	170000	1230214600	1940	1940	1940	1940	0
133	20240318	165900	1230214600	1940	1940	1940	1940	0
134	20240318	165800	1230214600	1940	1940	1940	1940	0
135	20240318	165700	1230214600	1940	1940	1940	1940	0
136	20240318	165600	1230214600	1940	1940	1940	1940	0
137	20240318	165500	1230214600	1940	1940	1940	1940	0
138	20240318	165400	1230214600	1940	1940	1940	1940	0
139	20240318	165300	1230214600	1940	1940	1940	1940	0
140	20240318	165200	1230214600	1940	1940	1940	1940	0
141	20240318	165100	1230214600	1940	1940	1940	1940	0
142	20240318	165000	1230214600	1940	1940	1940	1940	0
143	20240318	164900	1230214600	1940	1940	1940	1940	0
144	20240318	164800	1230214600	1940	1940	1940	1940	0
145	20240318	164700	1230214600	1940	1940	1940	1940	0
146	20240318	164600	1230214600	1940	1940	1940	1940	0
147	20240318	164500	1230214600	1940	1940	1940	1940	0
148	20240318	164400	1230214600	1940	1940	1940	1940	0
149	20240318	164300	1230214600	1940	1940	1940	1940	0
150	20240318	164200	1230214600	1940	1940	1940	1940	0
151	20240318	164100	1230214600	1940	1940	1940	1940	0
152	20240318	164000	1230214600	1940	1940	1940	1940	7813
153	20240318	163900	1230214600	1940	1940	1940	1940	0
154	20240318	163800	1230214600	1940	1940	1940	1940	0
155	20240318	163700	1230214600	1940	1940	1940	1940	0
156	20240318	163600	1230214600	1940	1940	1940	1940	0
157	20240318	163500	1230214600	1940	1940	1940	1940	0
158	20240318	163400	1230214600	1940	1940	1940	1940	0
159	20240318	163300	1230214600	1940	1940	1940	1940	0
160	20240318	163200	1230214600	1940	1940	1940	1940	0
161	20240318	163100	1230214600	1940	1940	1940	1940	0
162	20240318	163000	1230214600	1940	1940	1940	1940	0
163	20240318	162900	1230214600	1940	1940	1940	1940	0
164	20240318	162800	1230214600	1940	1940	1940	1940	0
165	20240318	162700	1230214600	1940	1940	1940	1940	0
166	20240318	162600	1230214600	1940	1940	1940	1940	0
167	20240318	162500	1230214600	1940	1940	1940	1940	0
168	20240318	162400	1230214600	1940	1940	1940	1940	0
169	20240318	162300	1230214600	1940	1940	1940	1940	0
170	20240318	162200	1230214600	1940	1940	1940	1940	0
171	20240318	162100	1230214600	1940	1940	1940	1940	0
172	20240318	162000	1230214600	1940	1940	1940	1940	0
173	20240318	161900	1230214600	1940	1940	1940	1940	0
174	20240318	161800	1230214600	1940	1940	1940	1940	0
175	20240318	161700	1230214600	1940	1940	1940	1940	0
176	20240318	161600	1230214600	1940	1940	1940	1940	0
177	20240318	161500	1230214600	1940	1940	1940	1940	0
178	20240318	161400	1230214600	1940	1940	1940	1940	0
179	20240318	161300	1230214600	1940	1940	1940	1940	0
180	20240318	161200	1230214600	1940	1940	1940	1940	0
181	20240318	161100	1230214600	1940	1940	1940	1940	0
182	20240318	161000	1230214600	1940	1940	1940	1940	7813
183	20240318	160900	1230214600	1940	1940	1940	1940	0
184	20240318	160800	1230214600	1940	1940	1940	1940	0
185	20240318	160700	1230214600	1940	1940	1940	1940	0
186	20240318	160600	1230214600	1940	1940	1940	1940	0
187	20240318	160500	1230214600	1940	1940	1940	1940	0
188	20240318	160400	1230214600	1940	1940	1940	1940	0
189	20240318	160300	1230214600	1940	1940	1940	1940	0
190	20240318	160200	1230214600	1940	1940	1940	1940	0
191	20240318	160100	1230214600	1940	1940	1940	1940	0
192	20240318	160000	1230214600	1940	1940	1940	1940	0
193	20240318	155900	1230214600	1940	1940	1940	1940	0
194	20240318	155800	1230214600	1940	1940	1940	1940	0
195	20240318	155700	1230214600	1940	1940	1940	1940	0
196	20240318	155600	1230214600	1940	1940	1940	1940	0
197	20240318	155500	1230214600	1940	1940	1940	1940	0
198	20240318	155400	1230214600	1940	1940	1940	1940	0
199	20240318	155300	1230214600	1940	1940	1940	1940	0
200	20240318	155200	1230214600	1940	1940	1940	1940	0
201	20240318	155100	1230214600	1940	1940	1940	1940	0
202	20240318	155000	1230214600	1940	1940	1940	1940	0
203	20240318	154900	1230214600	1940	1940	1940	1940	0
204	20240318	154800	1230214600	1940	1940	1940	1940	0
205	20240318	154700	1230214600	1940	1940	1940	1940	0
206	20240318	154600	1230214600	1940	1940	1940	1940	0
207	20240318	154500	1230214600	1940	1940	1940	1940	0
208	20240318	154400	1230214600	1940	1940	1940	1940	0
209	20240318	154300	1230214600	1940	1940	1940	1940	0
210	20240318	154200	1230214600	1940	1940	1940	1940	0
211	20240318	154100	1230214600	1940	1940	1940	1940	0
212	20240318	154000	1230214600	1940	1940	1940	1940	7813
213	20240318	153900	1230214600	1940	1940	1940	1940	0
214	20240318	153800	1230214600	1940	1940	1940	1940	0
215	20240318	153700	1230214600	1940	1940	1940	1940	0
216	20240318	153600	1230214600	1940	1940	1940	1940	0
217	20240318	153500	1230214600	1940	1940	1940	1940	0
218	20240318	153400	1230214600	1940	1940	1940	1940	0
219	20240318	153300	1230214600	1940	1940	1940	1940	0
220	20240318	153200	1230214600	1940	1940	1940	1940	0
221	20240318	153100	1230214600	1940	1940	1940	1940	0
222	20240318	153000	1230214600	1940	1940	1940	1940	7813
223	20240318	152900	1215057380	1940	1940	1940	1940	0
224	20240318	152800	1215057380	1940	1940	1940	1940	0
225	20240318	152700	1215057380	1940	1940	1940	1940	0
226	20240318	152600	1215057380	1940	1940	1940	1940	0
227	20240318	152500	1215057380	1940	1940	1940	1940	0
228	20240318	152400	1215057380	1940	1940	1940	1940	0
229	20240318	152300	1215057380	1940	1940	1940	1940	0
230	20240318	152200	1215057380	1940	1940	1940	1940	0
231	20240318	152100	1215057380	1940	1940	1940	1940	0
232	20240318	152000	1215057380	1940	1940	1940	1940	0
233	20240318	151900	1215057380	1940	1940	1940	1940	100
234	20240318	151800	1214863380	1940	1940	1940	1935	12
235	20240318	151700	1214840105	1941	1941	1941	1941	10
236	20240318	151600	1214820695	1941	1941	1941	1941	1536
237	20240318	151500	1211839319	1942	1942	1942	1942	0
238	20240318	151400	1211839319	1942	1942	1942	1942	2
239	20240318	151300	1211835435	1943	1943	1943	1943	0
240	20240318	151200	1211835435	1943	1937	1943	1933	14000
241	20240318	151100	1184723165	1940	1940	1940	1940	2
242	20240318	151000	1184719285	1937	1937	1937	1937	0
243	20240318	150900	1184719285	1937	1937	1937	1937	0
244	20240318	150800	1184719285	1937	1936	1937	1936	784
245	20240318	150700	1183201264	1935	1935	1935	1935	242
246	20240318	150600	1182732994	1935	1936	1936	1935	1971
247	20240318	150500	1178918720	1937	1937	1937	1937	228
248	20240318	150400	1178477084	1939	1939	1939	1939	201
249	20240318	150300	1178087345	1937	1937	1937	1936	797
250	20240318	150200	1176544046	1937	1939	1939	1937	84
251	20240318	150100	1176381218	1939	1939	1939	1939	1
252	20240318	150000	1176379279	1937	1936	1937	1936	391
253	20240318	145900	1175621913	1937	1937	1937	1936	310
254	20240318	145800	1175021693	1937	1938	1939	1937	344
255	20240318	145700	1174354954	1939	1939	1939	1939	285
256	20240318	145600	1173802339	1939	1939	1939	1939	28
257	20240318	145500	1173748047	1940	1940	1940	1940	0
258	20240318	145400	1173748047	1940	1942	1942	1940	251
259	20240318	145300	1173261105	1942	1942	1942	1942	0
260	20240318	145200	1173261105	1942	1942	1942	1942	801
261	20240318	145100	1171705563	1943	1942	1943	1940	1044
262	20240318	145000	1169679106	1943	1941	1943	1941	540
263	20240318	144900	1168630349	1941	1941	1941	1941	202
264	20240318	144800	1168238267	1938	1938	1938	1938	31
265	20240318	144700	1168178189	1936	1942	1942	1936	406
266	20240318	144600	1167391963	1942	1942	1942	1942	160
267	20240318	144500	1167081243	1942	1937	1942	1937	2052
268	20240318	144400	1163106514	1942	1940	1942	1940	355
269	20240318	144300	1162417304	1942	1942	1942	1942	0
270	20240318	144200	1162417304	1942	1942	1942	1942	5
271	20240318	144100	1162407594	1943	1943	1943	1943	0
272	20240318	144000	1162407594	1943	1943	1943	1943	0
273	20240318	143900	1162407594	1943	1943	1943	1943	0
274	20240318	143800	1162407594	1943	1940	1943	1940	1020
275	20240318	143700	1160426950	1935	1935	1935	1935	0
276	20240318	143600	1160426950	1935	1935	1935	1935	1
277	20240318	143500	1160425015	1940	1939	1940	1939	1193
278	20240318	143400	1158110625	1938	1938	1938	1938	671
279	20240318	143300	1156810227	1938	1938	1938	1938	449
280	20240318	143200	1155940065	1935	1935	1935	1935	163
281	20240318	143100	1155624660	1935	1935	1935	1935	0
282	20240318	143000	1155624660	1935	1935	1935	1935	250
283	20240318	142900	1155140910	1938	1938	1938	1938	10
284	20240318	142800	1155121530	1938	1938	1938	1938	0
285	20240318	142700	1155121530	1938	1936	1938	1936	300
286	20240318	142600	1154540728	1935	1935	1935	1935	0
287	20240318	142500	1154540728	1935	1935	1935	1935	675
288	20240318	142400	1153234603	1933	1934	1934	1933	1200
289	20240318	142300	1150914803	1935	1935	1935	1935	347
290	20240318	142200	1150243358	1935	1935	1935	1935	1500
291	20240318	142100	1147340858	1935	1935	1935	1935	105
292	20240318	142000	1147137683	1935	1935	1935	1935	424
293	20240318	141900	1146317243	1933	1933	1933	1933	315
294	20240318	141800	1145708348	1933	1933	1933	1933	200
295	20240318	141700	1145321748	1935	1934	1935	1933	1899
296	20240318	141600	1141650081	1933	1935	1935	1933	8310
297	20240318	141500	1125583093	1935	1935	1935	1935	508
298	20240318	141400	1124600113	1935	1935	1935	1935	0
299	20240318	141300	1124600113	1935	1935	1935	1935	500
300	20240318	141200	1123632613	1935	1935	1937	1935	650
301	20240318	141100	1122374861	1935	1937	1937	1935	1212
302	20240318	141000	1120029369	1936	1936	1936	1936	110
303	20240318	140900	1119816409	1936	1936	1936	1936	1900
304	20240318	140800	1116138009	1935	1936	1936	1935	1500
305	20240318	140700	1113235252	1936	1936	1936	1936	0
306	20240318	140600	1113235252	1936	1937	1938	1936	3805
307	20240318	140500	1105867458	1937	1940	1940	1937	986
308	20240318	140400	1103957088	1940	1940	1940	1940	61
309	20240318	140300	1103838748	1940	1940	1940	1940	0
310	20240318	140200	1103838748	1940	1940	1940	1940	51
311	20240318	140100	1103739808	1938	1938	1938	1938	0
312	20240318	140000	1103739808	1938	1938	1938	1938	695
313	20240318	135900	1102392898	1938	1938	1938	1938	0
314	20240318	135800	1102392898	1938	1938	1938	1938	0
315	20240318	135700	1102392898	1938	1942	1942	1938	1000
316	20240318	135600	1100453157	1943	1943	1943	1943	4
317	20240318	135500	1100445385	1943	1943	1943	1943	1
318	20240318	135400	1100443442	1940	1940	1940	1940	541
319	20240318	135300	1099393902	1940	1938	1940	1938	2466
320	20240318	135200	1094612246	1938	1938	1938	1938	5
321	20240318	135100	1094602556	1937	1937	1937	1937	3
322	20240318	135000	1094596745	1938	1938	1938	1938	1146
323	20240318	134900	1092375797	1938	1938	1938	1938	500
324	20240318	134800	1091406797	1937	1937	1938	1937	605
325	20240318	134700	1090234911	1938	1938	1938	1938	0
326	20240318	134600	1090234911	1938	1938	1938	1938	25
327	20240318	134500	1090186461	1938	1938	1938	1938	305
328	20240318	134400	1089595371	1938	1939	1939	1938	72
329	20240318	134300	1089455830	1939	1939	1939	1939	0
330	20240318	134200	1089455830	1939	1939	1939	1939	1
331	20240318	134100	1089453891	1940	1940	1940	1940	11
332	20240318	134000	1089432551	1940	1940	1940	1940	10
333	20240318	133900	1089413151	1941	1941	1943	1941	63
334	20240318	133800	1089290844	1941	1941	1941	1941	1560
335	20240318	133700	1086262884	1944	1944	1944	1944	0
336	20240318	133600	1086262884	1944	1944	1944	1944	0
337	20240318	133500	1086262884	1944	1940	1944	1938	800
338	20240318	133400	1084710938	1940	1945	1945	1940	21
339	20240318	133300	1084670108	1945	1945	1945	1945	11
340	20240318	133200	1084648713	1939	1939	1945	1939	22
341	20240318	133100	1084606049	1945	1945	1945	1945	4
342	20240318	133000	1084598269	1945	1939	1945	1939	185
343	20240318	132900	1084239548	1939	1939	1939	1939	200
344	20240318	132800	1083851748	1939	1939	1939	1937	511
345	20240318	132700	1082861919	1939	1939	1939	1939	0
346	20240318	132600	1082861919	1939	1937	1939	1937	284
347	20240318	132500	1082311803	1937	1937	1937	1937	1077
348	20240318	132400	1080225654	1938	1938	1938	1938	561
349	20240318	132300	1079138436	1939	1939	1939	1939	1
350	20240318	132200	1079136497	1938	1938	1938	1938	1056
351	20240318	132100	1077089969	1938	1938	1938	1938	1000
352	20240318	132000	1075151969	1938	1939	1939	1938	6530
353	20240318	131900	1062496756	1939	1939	1939	1939	400
354	20240318	131800	1061721156	1939	1940	1940	1939	1722
355	20240318	131700	1058381833	1945	1945	1945	1945	0
356	20240318	131600	1058381833	1945	1943	1945	1943	2001
357	20240318	131500	1054492187	1943	1943	1943	1943	1
358	20240318	131400	1054490244	1937	1940	1940	1937	693
359	20240318	131300	1053147888	1940	1940	1940	1940	0
360	20240318	131200	1053147888	1940	1940	1940	1940	0
361	20240318	131100	1053147888	1940	1937	1940	1937	97
362	20240318	131000	1052959984	1937	1937	1937	1937	0
363	20240318	130900	1052959984	1937	1937	1937	1937	1727
364	20240318	130800	1049614785	1937	1937	1937	1937	102
365	20240318	130700	1049417211	1937	1937	1937	1937	0
366	20240318	130600	1049417211	1937	1936	1937	1936	55
367	20240318	130500	1049310681	1935	1936	1936	1935	1542
368	20240318	130400	1046326845	1935	1935	1935	1935	100
369	20240318	130300	1046133345	1937	1937	1937	1937	1
370	20240318	130200	1046131408	1937	1936	1937	1936	170
371	20240318	130100	1045802125	1935	1935	1935	1935	0
372	20240318	130000	1045802125	1935	1937	1937	1935	576
373	20240318	125900	1044687421	1935	1935	1935	1935	1
374	20240318	125800	1044685486	1935	1944	1944	1935	7458
375	20240318	125700	1030242722	1945	1945	1945	1945	0
376	20240318	125600	1030242722	1945	1945	1945	1945	5
377	20240318	125500	1030232997	1945	1946	1946	1945	40
378	20240318	125400	1030155167	1947	1947	1947	1947	0
379	20240318	125300	1030155167	1947	1947	1947	1947	0
380	20240318	125200	1030155167	1947	1947	1947	1947	0
381	20240318	125100	1030155167	1947	1947	1947	1947	7
382	20240318	125000	1030141538	1943	1943	1943	1943	200
383	20240318	124900	1029752938	1943	1943	1943	1943	0
384	20240318	124800	1029752938	1943	1946	1947	1943	486
385	20240318	124700	1028808106	1945	1945	1945	1945	10
386	20240318	124600	1028788656	1943	1943	1943	1943	0
387	20240318	124500	1028788656	1943	1943	1943	1943	21
388	20240318	124400	1028747853	1947	1947	1947	1947	10
389	20240318	124300	1028728383	1948	1948	1948	1948	15
390	20240318	124200	1028699163	1948	1948	1948	1948	8
391	20240318	124100	1028683579	1935	1948	1948	1935	4201
392	20240318	124000	1020552652	1937	1937	1937	1937	1
393	20240318	123900	1020550715	1948	1948	1948	1948	34
394	20240318	123800	1020484483	1948	1948	1948	1948	1
395	20240318	123700	1020482535	1937	1937	1937	1937	1606
396	20240318	123600	1017371713	1937	1937	1937	1937	76
397	20240318	123500	1017224501	1938	1938	1938	1938	1108
398	20240318	123400	1015077197	1938	1938	1938	1938	45
399	20240318	123300	1014989987	1934	1934	1934	1933	3050
400	20240318	123200	1009091337	1938	1936	1938	1934	5001
401	20240318	123100	999416063	1936	1936	1936	1936	1000
402	20240318	123000	997480063	1938	1936	1938	1936	300
403	20240318	122900	996899253	1935	1935	1935	1935	0
404	20240318	122800	996899253	1935	1935	1935	1935	800
405	20240318	122700	995351253	1935	1935	1935	1935	300
406	20240318	122600	994770753	1936	1936	1936	1936	500
407	20240318	122500	993802753	1936	1936	1936	1936	0
408	20240318	122400	993802753	1936	1936	1936	1936	316
409	20240318	122300	993190977	1936	1936	1936	1936	412
410	20240318	122200	992393345	1936	1938	1938	1936	1303
411	20240318	122100	989870735	1938	1938	1938	1938	0
412	20240318	122000	989870735	1938	1938	1938	1938	100
413	20240318	121900	989676935	1938	1938	1938	1938	0
414	20240318	121800	989676935	1938	1938	1938	1938	10
415	20240318	121700	989657555	1938	1938	1938	1938	0
416	20240318	121600	989657555	1938	1938	1938	1938	0
417	20240318	121500	989657555	1938	1938	1938	1938	0
418	20240318	121400	989657555	1938	1936	1938	1936	2011
419	20240318	121300	985764239	1938	1938	1938	1937	691
420	20240318	121200	984425341	1938	1938	1938	1938	0
421	20240318	121100	984425341	1938	1938	1938	1938	267
422	20240318	121000	983907895	1938	1938	1938	1938	502
423	20240318	120900	982935019	1935	1935	1935	1935	0
424	20240318	120800	982935019	1935	1938	1938	1935	3977
425	20240318	120700	975234082	1938	1940	1940	1938	2833
426	20240318	120600	969742255	1947	1948	1948	1947	20
427	20240318	120500	969703300	1948	1941	1948	1940	1349
428	20240318	120400	967085720	1948	1948	1948	1948	0
429	20240318	120300	967085720	1948	1948	1948	1948	0
430	20240318	120200	967085720	1948	1948	1948	1948	0
431	20240318	120100	967085720	1948	1948	1948	1948	0
432	20240318	120000	967085720	1948	1940	1948	1940	356
433	20240318	115900	966394396	1939	1939	1939	1939	46
434	20240318	115800	966305202	1939	1939	1939	1939	264
435	20240318	115700	965793306	1939	1939	1939	1939	10
436	20240318	115600	965773916	1938	1938	1938	1938	674
437	20240318	115500	964467704	1938	1938	1938	1938	2001
438	20240318	115400	960589766	1938	1937	1938	1937	22
439	20240318	115300	960547151	1938	1938	1938	1938	1589
440	20240318	115200	957467669	1935	1936	1936	1935	2392
441	20240318	115100	952838949	1935	1935	1935	1935	0
442	20240318	115000	952838949	1935	1934	1935	1934	2100
443	20240318	114900	948775949	1935	1934	1935	1934	79
444	20240318	114800	948623113	1934	1935	1935	1934	810
445	20240318	114700	947056463	1935	1935	1935	1934	845
446	20240318	114600	945421718	1935	1935	1935	1935	540
447	20240318	114500	944376818	1936	1935	1936	1935	1000
448	20240318	114400	942440899	1937	1937	1937	1937	0
449	20240318	114300	942440899	1937	1937	1937	1937	2
450	20240318	114200	942437025	1938	1938	1938	1934	9819
451	20240318	114100	923436155	1938	1938	1938	1938	42
452	20240318	114000	923354759	1936	1936	1936	1936	0
453	20240318	113900	923354759	1936	1938	1938	1936	3354
454	20240318	113800	916858602	1938	1938	1938	1938	100
455	20240318	113700	916664802	1938	1938	1938	1938	1551
456	20240318	113600	913658964	1938	1938	1938	1936	10170
457	20240318	113500	893959563	1938	1940	1940	1937	7881
458	20240318	113400	878677527	1941	1944	1944	1941	11485
459	20240318	113300	856374849	1945	1945	1945	1945	1040
460	20240318	113200	854352049	1949	1947	1949	1945	3586
461	20240318	113100	847376026	1949	1950	1950	1949	1541
462	20240318	113000	844372616	1948	1948	1948	1948	12
463	20240318	112900	844349240	1950	1950	1950	1949	27
464	20240318	112800	844296595	1950	1950	1950	1950	0
465	20240318	112700	844296595	1950	1950	1950	1950	505
466	20240318	112600	843311845	1950	1950	1950	1950	1
467	20240318	112500	843309895	1950	1950	1950	1950	0
468	20240318	112400	843309895	1950	1950	1950	1950	512
469	20240318	112300	842311495	1953	1953	1953	1953	0
470	20240318	112200	842311495	1953	1953	1953	1953	215
471	20240318	112100	841891600	1957	1957	1957	1957	0
472	20240318	112000	841891600	1957	1957	1957	1957	1
473	20240318	111900	841889643	1950	1950	1957	1950	4054
474	20240318	111800	833984336	1957	1951	1957	1950	520
475	20240318	111700	832970195	1950	1950	1950	1950	500
476	20240318	111600	831995195	1957	1949	1957	1945	2871
477	20240318	111500	826403766	1950	1950	1950	1950	334
478	20240318	111400	825752466	1950	1947	1950	1947	9837
479	20240318	111300	806580687	1948	1946	1948	1946	220
480	20240318	111200	806152565	1946	1945	1946	1944	1449
481	20240318	111100	803332954	1945	1945	1945	1945	40
482	20240318	111000	803255154	1946	1946	1946	1946	3512
483	20240318	110900	796420802	1946	1946	1946	1946	210
484	20240318	110800	796012142	1945	1945	1945	1944	1180
485	20240318	110700	793717463	1945	1945	1945	1945	464
486	20240318	110600	792814983	1950	1950	1950	1950	1
487	20240318	110500	792813033	1944	1950	1950	1944	964
488	20240318	110400	790934659	1950	1951	1951	1950	739
489	20240318	110300	789493553	1953	1951	1953	1951	12
490	20240318	110200	789470139	1953	1953	1953	1953	1370
491	20240318	110100	786794529	1953	1950	1953	1950	2501
492	20240318	110000	781917576	1950	1950	1950	1945	6381
493	20240318	105900	769477915	1945	1950	1950	1945	3871
494	20240318	105800	761943494	1950	1950	1950	1950	1
495	20240318	105700	761941544	1950	1953	1953	1950	486
496	20240318	105600	760993814	1953	1949	1956	1949	8768
497	20240318	105500	743890317	1949	1948	1949	1948	5975
498	20240318	105400	732245733	1949	1950	1950	1949	2494
499	20240318	105300	727384926	1949	1950	1950	1949	1691
500	20240318	105200	724087677	1953	1956	1956	1953	925
501	20240318	105100	722280899	1955	1953	1955	1953	2329
502	20240318	105000	717728212	1953	1952	1953	1951	984
503	20240318	104900	715808416	1950	1951	1951	1950	100
504	20240318	104800	715613414	1951	1951	1951	1951	23
505	20240318	104700	715568541	1953	1953	1953	1953	0
506	20240318	104600	715568541	1953	1952	1953	1952	1880
507	20240318	104500	711897641	1953	1953	1953	1953	10
508	20240318	104400	711878111	1953	1953	1953	1953	1
509	20240318	104300	711876158	1953	1958	1958	1953	2283
510	20240318	104200	707412218	1958	1958	1958	1958	0
511	20240318	104100	707412218	1958	1958	1958	1958	0
512	20240318	104000	707412218	1958	1958	1958	1958	0
513	20240318	103900	707412218	1958	1958	1958	1958	0
514	20240318	103800	707412218	1958	1958	1958	1958	412
515	20240318	103700	706605522	1957	1956	1957	1956	207
516	20240318	103600	706200433	1956	1956	1956	1956	0
517	20240318	103500	706200433	1956	1956	1956	1956	3
518	20240318	103400	706194565	1957	1957	1957	1957	0
519	20240318	103300	706194565	1957	1957	1957	1957	0
520	20240318	103200	706194565	1957	1957	1957	1957	1
521	20240318	103100	706192608	1957	1956	1957	1956	503
522	20240318	103000	705208297	1949	1949	1949	1949	89
523	20240318	102900	705034836	1948	1948	1948	1948	113
524	20240318	102800	704814712	1949	1950	1950	1949	1662
525	20240318	102700	701574901	1950	1950	1950	1950	433
526	20240318	102600	700730551	1955	1950	1955	1950	1311
527	20240318	102500	698173909	1951	1951	1951	1951	7
528	20240318	102400	698160252	1950	1950	1950	1950	15
529	20240318	102300	698131002	1951	1951	1951	1951	2651
530	20240318	102200	692958901	1951	1957	1957	1951	11
531	20240318	102100	692937410	1957	1957	1957	1957	70
532	20240318	102000	692800420	1958	1957	1958	1957	186
533	20240318	101900	692436417	1957	1956	1957	1956	487
534	20240318	101800	691483428	1957	1952	1957	1950	2115
535	20240318	101700	687357184	1952	1952	1952	1952	535
536	20240318	101600	686312864	1952	1952	1952	1952	0
537	20240318	101500	686312864	1952	1952	1952	1952	0
538	20240318	101400	686312864	1952	1952	1952	1952	1
539	20240318	101300	686310912	1950	1950	1950	1950	0
540	20240318	101200	686310912	1950	1952	1952	1950	4045
541	20240318	101100	678422428	1952	1951	1952	1951	1982
542	20240318	101000	674554930	1951	1955	1955	1951	4598
543	20240318	100900	665583148	1952	1948	1952	1946	32824
544	20240318	100800	601547768	1948	1952	1952	1948	13431
545	20240318	100700	575359242	1953	1952	1953	1952	1011
546	20240318	100600	573385769	1954	1955	1955	1953	3536
547	20240318	100500	566477679	1955	1958	1958	1954	810
548	20240318	100400	564894600	1959	1959	1959	1959	0
549	20240318	100300	564894600	1959	1957	1959	1957	68
550	20240318	100200	564761518	1957	1957	1957	1957	13
551	20240318	100100	564736077	1956	1958	1959	1956	856
552	20240318	100000	563061051	1958	1958	1958	1958	329
553	20240318	095900	562416869	1958	1958	1959	1958	1239
554	20240318	095800	559990906	1957	1958	1958	1957	105
555	20240318	095700	559785416	1958	1958	1958	1958	129
556	20240318	095600	559532834	1958	1956	1958	1956	2
557	20240318	095500	559528920	1953	1953	1953	1953	20
558	20240318	095400	559489860	1950	1950	1950	1950	382
559	20240318	095300	558744960	1950	1949	1950	1949	2199
560	20240318	095200	554459108	1949	1942	1949	1942	6534
561	20240318	095100	541761671	1941	1941	1941	1941	424
562	20240318	095000	540938687	1940	1941	1941	1938	3953
563	20240318	094900	533271456	1940	1940	1940	1940	2182
564	20240318	094800	529038376	1940	1940	1940	1940	100
565	20240318	094700	528844376	1940	1940	1940	1940	1211
566	20240318	094600	526495036	1940	1940	1940	1940	1
567	20240318	094500	526493096	1940	1934	1940	1934	7920
568	20240318	094400	511145662	1934	1936	1936	1934	3757
569	20240318	094300	503877847	1935	1940	1940	1935	151
570	20240318	094200	503585388	1940	1939	1940	1939	1227
571	20240318	094100	501206022	1933	1932	1933	1931	11011
572	20240318	094000	479936686	1933	1933	1939	1932	3176
573	20240318	093900	473799748	1932	1939	1939	1932	7934
574	20240318	093800	458438481	1940	1940	1940	1939	626
575	20240318	093700	457224154	1940	1946	1946	1940	719
576	20240318	093600	455828093	1943	1945	1947	1943	1511
577	20240318	093500	452889880	1945	1943	1948	1940	337
578	20240318	093400	452233799	1948	1941	1948	1936	7141
579	20240318	093300	438404402	1940	1955	1955	1930	13742
580	20240318	093200	411671535	1955	1964	1964	1955	16558
581	20240318	093100	379230786	1964	1966	1966	1964	2060
582	20240318	093000	375181326	1966	1961	1966	1960	3533
583	20240318	092900	368243328	1960	1967	1967	1960	19669
584	20240318	092800	329609577	1968	1967	1968	1967	1216
585	20240318	092700	327216589	1967	1970	1970	1966	2309
586	20240318	092600	322668876	1970	1973	1973	1970	4020
587	20240318	092500	314737476	1973	1968	1974	1964	7697
588	20240318	092400	299604942	1969	1974	1974	1969	6548
589	20240318	092300	286704301	1967	1975	1975	1967	7217
590	20240318	092200	272495286	1975	1973	1975	1971	875
591	20240318	092100	270770204	1975	1973	1975	1972	1148
592	20240318	092000	268504431	1974	1975	1975	1973	1042
593	20240318	091900	266446554	1977	1977	1979	1967	24297
594	20240318	091800	218565332	1978	1985	1985	1978	6430
595	20240318	091700	205836636	1985	1993	1993	1985	23
596	20240318	091600	205790871	1993	1979	1993	1978	6366
597	20240318	091500	193193480	1979	1988	1989	1979	24527
598	20240318	091400	144500352	1989	1994	1995	1989	24452
599	20240318	091300	95797454	1994	1995	1995	1994	2675
600	20240318	091200	90460830	1995	1995	1995	1994	1691
601	20240318	091100	87088286	1993	1999	1999	1993	9153
602	20240318	091000	68833062	2005	1996	2005	1996	152
603	20240318	090900	68529661	2005	1997	2005	1996	4269
604	20240318	090800	59992590	1995	1995	1995	1995	3260
605	20240318	090700	53488890	1997	1997	1997	1997	2023
606	20240318	090600	49448959	1997	1997	1997	1996	281
607	20240318	090500	48887925	1997	1998	2005	1997	2861
608	20240318	090400	43171685	1998	1998	1999	1997	326
609	20240318	090300	42520266	2010	2005	2010	2005	450
610	20240318	090200	41617611	1993	2010	2030	1992	3066
611	20240318	090100	35464413	2005	1990	2005	1990	12000
612	20240318	090000	11561285	1995	1990	1995	1990	5209