KissMeData/027830/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	191000	511260943	1934	1934	1934	1934	11725
3	20240322	190900	511260943	1934	1934	1934	1934	0
4	20240322	190800	511260943	1934	1934	1934	1934	0
5	20240322	190700	511260943	1934	1934	1934	1934	0
6	20240322	190600	511260943	1934	1934	1934	1934	0
7	20240322	190500	511260943	1934	1934	1934	1934	0
8	20240322	190400	511260943	1934	1934	1934	1934	0
9	20240322	190300	511260943	1934	1934	1934	1934	0
10	20240322	190200	511260943	1934	1934	1934	1934	0
11	20240322	190100	511260943	1934	1934	1934	1934	0
12	20240322	190000	511260943	1934	1934	1934	1934	0
13	20240322	185900	511260943	1934	1934	1934	1934	0
14	20240322	185800	511260943	1934	1934	1934	1934	0
15	20240322	185700	511260943	1934	1934	1934	1934	0
16	20240322	185600	511260943	1934	1934	1934	1934	0
17	20240322	185500	511260943	1934	1934	1934	1934	0
18	20240322	185400	511260943	1934	1934	1934	1934	0
19	20240322	185300	511260943	1934	1934	1934	1934	0
20	20240322	185200	511260943	1934	1934	1934	1934	0
21	20240322	185100	511260943	1934	1934	1934	1934	0
22	20240322	185000	511260943	1934	1934	1934	1934	0
23	20240322	184900	511260943	1934	1934	1934	1934	0
24	20240322	184800	511260943	1934	1934	1934	1934	0
25	20240322	184700	511260943	1934	1934	1934	1934	0
26	20240322	184600	511260943	1934	1934	1934	1934	0
27	20240322	184500	511260943	1934	1934	1934	1934	0
28	20240322	184400	511260943	1934	1934	1934	1934	0
29	20240322	184300	511260943	1934	1934	1934	1934	0
30	20240322	184200	511260943	1934	1934	1934	1934	0
31	20240322	184100	511260943	1934	1934	1934	1934	0
32	20240322	184000	511260943	1934	1934	1934	1934	11725
33	20240322	183900	511260943	1934	1934	1934	1934	0
34	20240322	183800	511260943	1934	1934	1934	1934	0
35	20240322	183700	511260943	1934	1934	1934	1934	0
36	20240322	183600	511260943	1934	1934	1934	1934	0
37	20240322	183500	511260943	1934	1934	1934	1934	0
38	20240322	183400	511260943	1934	1934	1934	1934	0
39	20240322	183300	511260943	1934	1934	1934	1934	0
40	20240322	183200	511260943	1934	1934	1934	1934	0
41	20240322	183100	511260943	1934	1934	1934	1934	0
42	20240322	183000	511260943	1934	1934	1934	1934	0
43	20240322	182900	511260943	1934	1934	1934	1934	0
44	20240322	182800	511260943	1934	1934	1934	1934	0
45	20240322	182700	511260943	1934	1934	1934	1934	0
46	20240322	182600	511260943	1934	1934	1934	1934	0
47	20240322	182500	511260943	1934	1934	1934	1934	0
48	20240322	182400	511260943	1934	1934	1934	1934	0
49	20240322	182300	511260943	1934	1934	1934	1934	0
50	20240322	182200	511260943	1934	1934	1934	1934	0
51	20240322	182100	511260943	1934	1934	1934	1934	0
52	20240322	182000	511260943	1934	1934	1934	1934	0
53	20240322	181900	511260943	1934	1934	1934	1934	0
54	20240322	181800	511260943	1934	1934	1934	1934	0
55	20240322	181700	511260943	1934	1934	1934	1934	0
56	20240322	181600	511260943	1934	1934	1934	1934	0
57	20240322	181500	511260943	1934	1934	1934	1934	0
58	20240322	181400	511260943	1934	1934	1934	1934	0
59	20240322	181300	511260943	1934	1934	1934	1934	0
60	20240322	181200	511260943	1934	1934	1934	1934	0
61	20240322	181100	511260943	1934	1934	1934	1934	0
62	20240322	181000	511260943	1934	1934	1934	1934	11725
63	20240322	180900	511260943	1934	1934	1934	1934	0
64	20240322	180800	511260943	1934	1934	1934	1934	0
65	20240322	180700	511260943	1934	1934	1934	1934	0
66	20240322	180600	511260943	1934	1934	1934	1934	0
67	20240322	180500	511260943	1934	1934	1934	1934	0
68	20240322	180400	511260943	1934	1934	1934	1934	0
69	20240322	180300	511260943	1934	1934	1934	1934	0
70	20240322	180200	511260943	1934	1934	1934	1934	0
71	20240322	180100	511260943	1934	1934	1934	1934	0
72	20240322	180000	511260943	1934	1934	1934	1934	0
73	20240322	175900	511260943	1934	1934	1934	1934	0
74	20240322	175800	511260943	1934	1934	1934	1934	0
75	20240322	175700	511260943	1934	1934	1934	1934	0
76	20240322	175600	511260943	1934	1934	1934	1934	0
77	20240322	175500	511260943	1934	1934	1934	1934	0
78	20240322	175400	511260943	1934	1934	1934	1934	0
79	20240322	175300	511260943	1934	1934	1934	1934	0
80	20240322	175200	511260943	1934	1934	1934	1934	0
81	20240322	175100	511260943	1934	1934	1934	1934	0
82	20240322	175000	511260943	1934	1934	1934	1934	0
83	20240322	174900	511260943	1934	1934	1934	1934	0
84	20240322	174800	511260943	1934	1934	1934	1934	0
85	20240322	174700	511260943	1934	1934	1934	1934	0
86	20240322	174600	511260943	1934	1934	1934	1934	0
87	20240322	174500	511260943	1934	1934	1934	1934	0
88	20240322	174400	511260943	1934	1934	1934	1934	0
89	20240322	174300	511260943	1934	1934	1934	1934	0
90	20240322	174200	511260943	1934	1934	1934	1934	0
91	20240322	174100	511260943	1934	1934	1934	1934	0
92	20240322	174000	511260943	1934	1934	1934	1934	11725
93	20240322	173900	511260943	1934	1934	1934	1934	0
94	20240322	173800	511260943	1934	1934	1934	1934	0
95	20240322	173700	511260943	1934	1934	1934	1934	0
96	20240322	173600	511260943	1934	1934	1934	1934	0
97	20240322	173500	511260943	1934	1934	1934	1934	0
98	20240322	173400	511260943	1934	1934	1934	1934	0
99	20240322	173300	511260943	1934	1934	1934	1934	0
100	20240322	173200	511260943	1934	1934	1934	1934	0
101	20240322	173100	511260943	1934	1934	1934	1934	0
102	20240322	173000	511260943	1934	1934	1934	1934	0
103	20240322	172900	511260943	1934	1934	1934	1934	0
104	20240322	172800	511260943	1934	1934	1934	1934	0
105	20240322	172700	511260943	1934	1934	1934	1934	0
106	20240322	172600	511260943	1934	1934	1934	1934	0
107	20240322	172500	511260943	1934	1934	1934	1934	0
108	20240322	172400	511260943	1934	1934	1934	1934	0
109	20240322	172300	511260943	1934	1934	1934	1934	0
110	20240322	172200	511260943	1934	1934	1934	1934	0
111	20240322	172100	511260943	1934	1934	1934	1934	0
112	20240322	172000	511260943	1934	1934	1934	1934	0
113	20240322	171900	511260943	1934	1934	1934	1934	0
114	20240322	171800	511260943	1934	1934	1934	1934	0
115	20240322	171700	511260943	1934	1934	1934	1934	0
116	20240322	171600	511260943	1934	1934	1934	1934	0
117	20240322	171500	511260943	1934	1934	1934	1934	0
118	20240322	171400	511260943	1934	1934	1934	1934	0
119	20240322	171300	511260943	1934	1934	1934	1934	0
120	20240322	171200	511260943	1934	1934	1934	1934	0
121	20240322	171100	511260943	1934	1934	1934	1934	0
122	20240322	171000	511260943	1934	1934	1934	1934	11725
123	20240322	170900	511260943	1934	1934	1934	1934	0
124	20240322	170800	511260943	1934	1934	1934	1934	0
125	20240322	170700	511260943	1934	1934	1934	1934	0
126	20240322	170600	511260943	1934	1934	1934	1934	0
127	20240322	170500	511260943	1934	1934	1934	1934	0
128	20240322	170400	511260943	1934	1934	1934	1934	0
129	20240322	170300	511260943	1934	1934	1934	1934	0
130	20240322	170200	511260943	1934	1934	1934	1934	0
131	20240322	170100	511260943	1934	1934	1934	1934	0
132	20240322	170000	511260943	1934	1934	1934	1934	0
133	20240322	165900	511260943	1934	1934	1934	1934	0
134	20240322	165800	511260943	1934	1934	1934	1934	0
135	20240322	165700	511260943	1934	1934	1934	1934	0
136	20240322	165600	511260943	1934	1934	1934	1934	0
137	20240322	165500	511260943	1934	1934	1934	1934	0
138	20240322	165400	511260943	1934	1934	1934	1934	0
139	20240322	165300	511260943	1934	1934	1934	1934	0
140	20240322	165200	511260943	1934	1934	1934	1934	0
141	20240322	165100	511260943	1934	1934	1934	1934	0
142	20240322	165000	511260943	1934	1934	1934	1934	0
143	20240322	164900	511260943	1934	1934	1934	1934	0
144	20240322	164800	511260943	1934	1934	1934	1934	0
145	20240322	164700	511260943	1934	1934	1934	1934	0
146	20240322	164600	511260943	1934	1934	1934	1934	0
147	20240322	164500	511260943	1934	1934	1934	1934	0
148	20240322	164400	511260943	1934	1934	1934	1934	0
149	20240322	164300	511260943	1934	1934	1934	1934	0
150	20240322	164200	511260943	1934	1934	1934	1934	0
151	20240322	164100	511260943	1934	1934	1934	1934	0
152	20240322	164000	511260943	1934	1934	1934	1934	11725
153	20240322	163900	511260943	1934	1934	1934	1934	0
154	20240322	163800	511260943	1934	1934	1934	1934	0
155	20240322	163700	511260943	1934	1934	1934	1934	0
156	20240322	163600	511260943	1934	1934	1934	1934	0
157	20240322	163500	511260943	1934	1934	1934	1934	0
158	20240322	163400	511260943	1934	1934	1934	1934	0
159	20240322	163300	511260943	1934	1934	1934	1934	0
160	20240322	163200	511260943	1934	1934	1934	1934	0
161	20240322	163100	511260943	1934	1934	1934	1934	0
162	20240322	163000	511260943	1934	1934	1934	1934	0
163	20240322	162900	511260943	1934	1934	1934	1934	0
164	20240322	162800	511260943	1934	1934	1934	1934	0
165	20240322	162700	511260943	1934	1934	1934	1934	0
166	20240322	162600	511260943	1934	1934	1934	1934	0
167	20240322	162500	511260943	1934	1934	1934	1934	0
168	20240322	162400	511260943	1934	1934	1934	1934	0
169	20240322	162300	511260943	1934	1934	1934	1934	0
170	20240322	162200	511260943	1934	1934	1934	1934	0
171	20240322	162100	511260943	1934	1934	1934	1934	0
172	20240322	162000	511260943	1934	1934	1934	1934	0
173	20240322	161900	511260943	1934	1934	1934	1934	0
174	20240322	161800	511260943	1934	1934	1934	1934	0
175	20240322	161700	511260943	1934	1934	1934	1934	0
176	20240322	161600	511260943	1934	1934	1934	1934	0
177	20240322	161500	511260943	1934	1934	1934	1934	0
178	20240322	161400	511260943	1934	1934	1934	1934	0
179	20240322	161300	511260943	1934	1934	1934	1934	0
180	20240322	161200	511260943	1934	1934	1934	1934	0
181	20240322	161100	511260943	1934	1934	1934	1934	0
182	20240322	161000	511260943	1934	1934	1934	1934	11725
183	20240322	160900	511260943	1934	1934	1934	1934	0
184	20240322	160800	511260943	1934	1934	1934	1934	0
185	20240322	160700	511260943	1934	1934	1934	1934	0
186	20240322	160600	511260943	1934	1934	1934	1934	0
187	20240322	160500	511260943	1934	1934	1934	1934	0
188	20240322	160400	511260943	1934	1934	1934	1934	0
189	20240322	160300	511260943	1934	1934	1934	1934	0
190	20240322	160200	511260943	1934	1934	1934	1934	0
191	20240322	160100	511260943	1934	1934	1934	1934	0
192	20240322	160000	511260943	1934	1934	1934	1934	0
193	20240322	155900	511260943	1934	1934	1934	1934	0
194	20240322	155800	511260943	1934	1934	1934	1934	0
195	20240322	155700	511260943	1934	1934	1934	1934	0
196	20240322	155600	511260943	1934	1934	1934	1934	0
197	20240322	155500	511260943	1934	1934	1934	1934	0
198	20240322	155400	511260943	1934	1934	1934	1934	0
199	20240322	155300	511260943	1934	1934	1934	1934	0
200	20240322	155200	511260943	1934	1934	1934	1934	0
201	20240322	155100	511260943	1934	1934	1934	1934	0
202	20240322	155000	511260943	1934	1934	1934	1934	0
203	20240322	154900	511260943	1934	1934	1934	1934	0
204	20240322	154800	511260943	1934	1934	1934	1934	0
205	20240322	154700	511260943	1934	1934	1934	1934	0
206	20240322	154600	511260943	1934	1934	1934	1934	0
207	20240322	154500	511260943	1934	1934	1934	1934	0
208	20240322	154400	511260943	1934	1934	1934	1934	0
209	20240322	154300	511260943	1934	1934	1934	1934	0
210	20240322	154200	511260943	1934	1934	1934	1934	0
211	20240322	154100	511260943	1934	1934	1934	1934	0
212	20240322	154000	511260943	1934	1934	1934	1934	11725
213	20240322	153900	511260943	1934	1934	1934	1934	0
214	20240322	153800	511260943	1934	1934	1934	1934	0
215	20240322	153700	511260943	1934	1934	1934	1934	0
216	20240322	153600	511260943	1934	1934	1934	1934	0
217	20240322	153500	511260943	1934	1934	1934	1934	0
218	20240322	153400	511260943	1934	1934	1934	1934	0
219	20240322	153300	511260943	1934	1934	1934	1934	0
220	20240322	153200	511260943	1934	1934	1934	1934	0
221	20240322	153100	511260943	1934	1934	1934	1934	0
222	20240322	153000	511260943	1934	1934	1934	1934	11725
223	20240322	152900	488584793	1934	1934	1934	1934	0
224	20240322	152800	488584793	1934	1934	1934	1934	0
225	20240322	152700	488584793	1934	1934	1934	1934	0
226	20240322	152600	488584793	1934	1934	1934	1934	0
227	20240322	152500	488584793	1934	1934	1934	1934	0
228	20240322	152400	488584793	1934	1934	1934	1934	0
229	20240322	152300	488584793	1934	1934	1934	1934	0
230	20240322	152200	488584793	1934	1934	1934	1934	0
231	20240322	152100	488584793	1934	1934	1934	1934	0
232	20240322	152000	488584793	1934	1934	1934	1934	0
233	20240322	151900	488584793	1934	1934	1934	1934	5133
234	20240322	151800	478657571	1935	1939	1939	1935	2630
235	20240322	151700	473568515	1939	1939	1939	1939	1
236	20240322	151600	473566576	1939	1935	1939	1935	475
237	20240322	151500	472647443	1939	1939	1939	1939	1
238	20240322	151400	472645504	1940	1934	1940	1934	515
239	20240322	151300	471649488	1933	1933	1933	1933	0
240	20240322	151200	471649488	1933	1933	1933	1933	9
241	20240322	151100	471632091	1928	1932	1932	1928	344
242	20240322	151000	470968855	1928	1928	1928	1928	1
243	20240322	150900	470966927	1932	1932	1932	1932	0
244	20240322	150800	470966927	1932	1927	1932	1927	2050
245	20240322	150700	467016327	1928	1929	1929	1927	1901
246	20240322	150600	463351145	1929	1929	1929	1929	1
247	20240322	150500	463349216	1933	1933	1933	1933	0
248	20240322	150400	463349216	1933	1930	1933	1930	447
249	20240322	150300	462486503	1930	1930	1930	1929	1831
250	20240322	150200	458952723	1930	1928	1930	1928	5
251	20240322	150100	458943077	1930	1929	1930	1928	575
252	20240322	150000	457834002	1928	1929	1929	1928	793
253	20240322	145900	456304598	1930	1929	1930	1928	2611
254	20240322	145800	451268194	1929	1933	1933	1929	1906
255	20240322	145700	447590106	1931	1934	1934	1931	569
256	20240322	145600	446490226	1934	1932	1934	1932	103
257	20240322	145500	446291218	1932	1932	1933	1930	1026
258	20240322	145400	444308860	1933	1933	1933	1933	167
259	20240322	145300	443986049	1933	1934	1934	1933	305
260	20240322	145200	443396478	1934	1934	1934	1934	4
261	20240322	145100	443388742	1935	1936	1936	1935	4
262	20240322	145000	443381000	1935	1936	1936	1934	11
263	20240322	144900	443359711	1937	1936	1938	1936	12
264	20240322	144800	443336467	1935	1938	1938	1935	9
265	20240322	144700	443319030	1940	1940	1940	1940	0
266	20240322	144600	443319030	1940	1934	1940	1934	372
267	20240322	144500	442599570	1927	1937	1940	1927	25600
268	20240322	144400	393192350	1936	1936	1936	1936	0
269	20240322	144300	393192350	1936	1937	1937	1936	3786
270	20240322	144200	385862637	1937	1938	1938	1937	88
271	20240322	144100	385692180	1942	1942	1942	1942	0
272	20240322	144000	385692180	1942	1942	1942	1942	0
273	20240322	143900	385692180	1942	1942	1942	1942	0
274	20240322	143800	385692180	1942	1942	1942	1942	2
275	20240322	143700	385688296	1939	1939	1939	1939	1
276	20240322	143600	385686357	1940	1941	1942	1939	16
277	20240322	143500	385655313	1940	1942	1942	1937	11
278	20240322	143400	385633972	1936	1943	1944	1936	48
279	20240322	143300	385540722	1936	1943	1943	1936	5304
280	20240322	143200	375270087	1943	1943	1943	1943	5
281	20240322	143100	375260372	1944	1943	1944	1943	33
282	20240322	143000	375196228	1942	1943	1943	1942	2
283	20240322	142900	375192343	1942	1944	1944	1941	15
284	20240322	142800	375163208	1942	1945	1945	1942	609
285	20240322	142700	373980524	1944	1943	1944	1943	5
286	20240322	142600	373970806	1944	1943	1945	1943	22
287	20240322	142500	373928025	1944	1944	1945	1943	21
288	20240322	142400	373887200	1945	1944	1947	1942	94
289	20240322	142300	373704306	1945	1947	1947	1945	3
290	20240322	142200	373698468	1947	1938	1947	1938	1647
291	20240322	142100	370500654	1937	1938	1938	1937	250
292	20240322	142000	370016344	1938	1938	1938	1937	86
293	20240322	141900	369849678	1939	1941	1942	1939	211
294	20240322	141800	369440526	1942	1940	1942	1939	1663
295	20240322	141700	366214860	1941	1942	1942	1941	4
296	20240322	141600	366207094	1941	1941	1942	1941	5
297	20240322	141500	366197387	1942	1942	1942	1942	1
298	20240322	141400	366195445	1943	1943	1943	1943	1
299	20240322	141300	366193502	1939	1942	1942	1939	1000
300	20240322	141200	364254496	1943	1943	1943	1943	0
301	20240322	141100	364254496	1943	1943	1943	1943	100
302	20240322	141000	364060196	1943	1943	1944	1943	48
303	20240322	140900	363966931	1943	1943	1943	1943	4
304	20240322	140800	363959159	1938	1942	1942	1938	40
305	20240322	140700	363881629	1943	1943	1943	1943	486
306	20240322	140600	362937331	1943	1943	1943	1943	0
307	20240322	140500	362937331	1943	1942	1943	1942	2
308	20240322	140400	362933446	1943	1942	1943	1938	401
309	20240322	140300	362156293	1937	1942	1942	1937	170
310	20240322	140200	361826985	1943	1943	1943	1943	24
311	20240322	140100	361780353	1943	1943	1943	1943	1
312	20240322	140000	361778410	1942	1942	1942	1937	201
313	20240322	135900	361389027	1943	1943	1943	1943	0
314	20240322	135800	361389027	1943	1943	1943	1943	0
315	20240322	135700	361389027	1943	1943	1943	1943	0
316	20240322	135600	361389027	1943	1942	1943	1942	5
317	20240322	135500	361379315	1942	1943	1943	1942	2
318	20240322	135400	361375430	1943	1943	1943	1943	0
319	20240322	135300	361375430	1943	1942	1943	1942	2
320	20240322	135200	361371545	1943	1941	1943	1937	262
321	20240322	135100	360864024	1942	1943	1944	1941	7
322	20240322	135000	360850425	1944	1943	1944	1943	2
323	20240322	134900	360846538	1944	1944	1944	1944	1
324	20240322	134800	360844594	1937	1937	1937	1937	0
325	20240322	134700	360844594	1937	1944	1944	1937	821
326	20240322	134600	359253984	1944	1944	1944	1943	86
327	20240322	134500	359086801	1944	1944	1944	1944	0
328	20240322	134400	359086801	1944	1944	1944	1944	0
329	20240322	134300	359086801	1944	1944	1944	1944	1
330	20240322	134200	359084857	1943	1943	1943	1943	0
331	20240322	134100	359084857	1943	1944	1944	1943	2
332	20240322	134000	359080970	1943	1943	1943	1943	3
333	20240322	133900	359075141	1944	1944	1944	1944	0
334	20240322	133800	359075141	1944	1942	1944	1936	21
335	20240322	133700	359034456	1943	1943	1943	1943	6
336	20240322	133600	359022798	1943	1943	1943	1943	3
337	20240322	133500	359016969	1943	1943	1943	1943	3005
338	20240322	133400	353178254	1943	1943	1943	1943	0
339	20240322	133300	353178254	1943	1943	1943	1943	157
340	20240322	133200	352873203	1942	1942	1942	1942	1
341	20240322	133100	352871261	1943	1936	1943	1935	1084
342	20240322	133000	350772149	1936	1935	1936	1935	101
343	20240322	132900	350576614	1936	1936	1936	1935	27
344	20240322	132800	350524344	1935	1932	1935	1928	9991
345	20240322	132700	331253868	1928	1938	1940	1928	16014
346	20240322	132600	300353306	1930	1942	1942	1930	20000
347	20240322	132500	261691578	1943	1941	1943	1941	1380
348	20240322	132400	259010242	1941	1940	1942	1940	14
349	20240322	132300	258983065	1941	1939	1942	1939	11
350	20240322	132200	258961719	1940	1941	1943	1940	186
351	20240322	132100	258600331	1937	1940	1942	1937	203
352	20240322	132000	258207101	1942	1939	1942	1938	101
353	20240322	131900	258011358	1941	1940	1941	1940	3
354	20240322	131800	258005536	1937	1937	1937	1937	470
355	20240322	131700	257095146	1937	1937	1937	1937	100
356	20240322	131600	256901446	1937	1937	1937	1937	100
357	20240322	131500	256707746	1937	1940	1940	1937	10000
358	20240322	131400	237322979	1943	1941	1943	1941	231
359	20240322	131300	236874148	1940	1940	1940	1940	21
360	20240322	131200	236833408	1940	1941	1941	1940	200
361	20240322	131100	236445407	1940	1941	1941	1940	100
362	20240322	131000	236251406	1940	1942	1942	1940	5515
363	20240322	130900	225551070	1945	1945	1945	1945	53
364	20240322	130800	225447985	1945	1945	1945	1945	527
365	20240322	130700	224422970	1945	1945	1945	1945	0
366	20240322	130600	224422970	1945	1945	1945	1945	0
367	20240322	130500	224422970	1945	1945	1945	1945	2
368	20240322	130400	224419080	1945	1942	1945	1942	5
369	20240322	130300	224409361	1941	1941	1941	1941	0
370	20240322	130200	224409361	1941	1943	1943	1941	117
371	20240322	130100	224182140	1944	1944	1944	1944	0
372	20240322	130000	224182140	1944	1944	1944	1944	6
373	20240322	125900	224170476	1945	1945	1945	1945	0
374	20240322	125800	224170476	1945	1945	1945	1945	3
375	20240322	125700	224164641	1946	1946	1946	1946	50
376	20240322	125600	224067341	1947	1947	1947	1947	0
377	20240322	125500	224067341	1947	1947	1947	1947	0
378	20240322	125400	224067341	1947	1947	1947	1947	181
379	20240322	125300	223714934	1947	1947	1947	1947	0
380	20240322	125200	223714934	1947	1944	1947	1944	441
381	20240322	125100	222856632	1944	1944	1944	1944	0
382	20240322	125000	222856632	1944	1944	1944	1944	0
383	20240322	124900	222856632	1944	1944	1944	1944	0
384	20240322	124800	222856632	1944	1944	1944	1944	0
385	20240322	124700	222856632	1944	1944	1944	1944	350
386	20240322	124600	222176232	1943	1943	1943	1943	0
387	20240322	124500	222176232	1943	1943	1943	1943	51
388	20240322	124400	222077139	1942	1941	1942	1941	2
389	20240322	124300	222073256	1940	1940	1940	1940	0
390	20240322	124200	222073256	1940	1940	1940	1940	122
391	20240322	124100	221836576	1940	1941	1941	1940	162
392	20240322	124000	221522223	1941	1941	1941	1941	518
393	20240322	123900	220516785	1941	1941	1941	1941	0
394	20240322	123800	220516785	1941	1941	1941	1941	500
395	20240322	123700	219546285	1945	1945	1945	1945	0
396	20240322	123600	219546285	1945	1945	1945	1945	0
397	20240322	123500	219546285	1945	1946	1946	1945	66
398	20240322	123400	219417860	1947	1947	1947	1947	60
399	20240322	123300	219301040	1950	1950	1950	1950	0
400	20240322	123200	219301040	1950	1950	1950	1950	0
401	20240322	123100	219301040	1950	1950	1950	1950	121
402	20240322	123000	219065090	1953	1950	1953	1950	84
403	20240322	122900	218901248	1950	1950	1952	1950	722
404	20240322	122800	217493188	1950	1950	1950	1950	1
405	20240322	122700	217491238	1944	1944	1944	1944	284
406	20240322	122600	216939142	1944	1941	1944	1941	577
407	20240322	122500	215818479	1941	1941	1941	1941	3
408	20240322	122400	215812656	1941	1941	1941	1941	0
409	20240322	122300	215812656	1941	1941	1941	1941	100
410	20240322	122200	215618556	1942	1942	1942	1942	1
411	20240322	122100	215616614	1942	1942	1942	1942	0
412	20240322	122000	215616614	1942	1941	1942	1941	117
413	20240322	121900	215389500	1942	1942	1942	1942	4
414	20240322	121800	215381732	1942	1942	1942	1942	0
415	20240322	121700	215381732	1942	1942	1942	1942	2
416	20240322	121600	215377848	1941	1941	1941	1941	0
417	20240322	121500	215377848	1941	1941	1941	1941	0
418	20240322	121400	215377848	1941	1941	1941	1941	46
419	20240322	121300	215288562	1941	1940	1941	1940	55
420	20240322	121200	215181812	1940	1940	1940	1940	0
421	20240322	121100	215181812	1940	1940	1940	1940	1698
422	20240322	121000	211887692	1940	1941	1941	1940	112
423	20240322	120900	211670410	1942	1942	1942	1942	2
424	20240322	120800	211666526	1942	1941	1942	1941	1004
425	20240322	120700	209717731	1940	1940	1940	1940	51
426	20240322	120600	209618791	1940	1940	1940	1940	0
427	20240322	120500	209618791	1940	1940	1940	1940	336
428	20240322	120400	208966951	1940	1940	1940	1940	0
429	20240322	120300	208966951	1940	1940	1940	1940	0
430	20240322	120200	208966951	1940	1940	1940	1940	0
431	20240322	120100	208966951	1940	1940	1940	1940	50
432	20240322	120000	208869951	1940	1940	1940	1940	125
433	20240322	115900	208627451	1940	1940	1940	1940	746
434	20240322	115800	207180211	1940	1940	1940	1940	1500
435	20240322	115700	204270211	1941	1941	1941	1941	1
436	20240322	115600	204268270	1941	1941	1941	1941	0
437	20240322	115500	204268270	1941	1941	1941	1941	1
438	20240322	115400	204266329	1942	1942	1942	1942	28
439	20240322	115300	204211953	1942	1942	1942	1942	0
440	20240322	115200	204211953	1942	1942	1942	1942	80
441	20240322	115100	204056593	1940	1940	1940	1940	0
442	20240322	115000	204056593	1940	1941	1941	1940	2500
443	20240322	114900	199205461	1942	1943	1943	1942	310
444	20240322	114800	198603141	1942	1942	1942	1942	0
445	20240322	114700	198603141	1942	1942	1942	1942	0
446	20240322	114600	198603141	1942	1942	1942	1942	2
447	20240322	114500	198599257	1942	1942	1942	1942	5
448	20240322	114400	198589547	1940	1940	1940	1940	0
449	20240322	114300	198589547	1940	1940	1940	1940	0
450	20240322	114200	198589547	1940	1941	1941	1940	200
451	20240322	114100	198201537	1944	1944	1944	1944	10
452	20240322	114000	198182097	1944	1944	1944	1944	0
453	20240322	113900	198182097	1944	1944	1944	1944	0
454	20240322	113800	198182097	1944	1944	1944	1944	0
455	20240322	113700	198182097	1944	1943	1944	1943	95
456	20240322	113600	197997464	1940	1940	1940	1940	605
457	20240322	113500	196823764	1940	1940	1940	1940	0
458	20240322	113400	196823764	1940	1940	1940	1940	0
459	20240322	113300	196823764	1940	1940	1940	1940	0
460	20240322	113200	196823764	1940	1940	1940	1940	0
461	20240322	113100	196823764	1940	1940	1940	1940	0
462	20240322	113000	196823764	1940	1940	1940	1940	0
463	20240322	112900	196823764	1940	1940	1940	1940	190
464	20240322	112800	196455164	1940	1941	1941	1940	623
465	20240322	112700	195246387	1941	1941	1941	1941	0
466	20240322	112600	195246387	1941	1941	1941	1941	0
467	20240322	112500	195246387	1941	1941	1941	1941	715
468	20240322	112400	193858572	1941	1941	1941	1941	0
469	20240322	112300	193858572	1941	1941	1941	1941	25
470	20240322	112200	193810047	1941	1941	1941	1941	10
471	20240322	112100	193790637	1941	1941	1941	1941	1
472	20240322	112000	193788696	1940	1940	1940	1940	150
473	20240322	111900	193497696	1941	1941	1941	1941	10
474	20240322	111800	193478286	1940	1941	1941	1940	81
475	20240322	111700	193321074	1941	1941	1941	1941	267
476	20240322	111600	192802827	1941	1942	1942	1941	30
477	20240322	111500	192744596	1943	1943	1943	1943	0
478	20240322	111400	192744596	1943	1943	1943	1943	1053
479	20240322	111300	190698617	1944	1944	1944	1944	35
480	20240322	111200	190630577	1941	1941	1941	1941	87
481	20240322	111100	190461710	1941	1941	1941	1941	1
482	20240322	111000	190459769	1944	1942	1944	1942	623
483	20240322	110900	189248681	1944	1944	1944	1944	92
484	20240322	110800	189069833	1944	1944	1944	1944	0
485	20240322	110700	189069833	1944	1944	1944	1944	82
486	20240322	110600	188910425	1939	1939	1939	1939	0
487	20240322	110500	188910425	1939	1939	1939	1939	0
488	20240322	110400	188910425	1939	1939	1939	1939	0
489	20240322	110300	188910425	1939	1939	1939	1939	0
490	20240322	110200	188910425	1939	1939	1939	1939	90
491	20240322	110100	188735915	1940	1940	1940	1940	30
492	20240322	110000	188677715	1939	1940	1940	1939	860
493	20240322	105900	187009715	1944	1939	1944	1939	216
494	20240322	105800	186590881	1939	1940	1940	1939	913
495	20240322	105700	184820488	1940	1940	1940	1940	300
496	20240322	105600	184238488	1940	1940	1940	1940	800
497	20240322	105500	182686488	1940	1941	1941	1940	890
498	20240322	105400	180959855	1940	1940	1940	1940	0
499	20240322	105300	180959855	1940	1940	1940	1940	0
500	20240322	105200	180959855	1940	1940	1945	1940	529
501	20240322	105100	179933475	1947	1940	1947	1940	3055
502	20240322	105000	174006768	1941	1942	1942	1941	294
503	20240322	104900	173435920	1942	1942	1942	1942	0
504	20240322	104800	173435920	1942	1942	1942	1942	1
505	20240322	104700	173433978	1942	1942	1942	1942	0
506	20240322	104600	173433978	1942	1942	1942	1942	0
507	20240322	104500	173433978	1942	1942	1942	1942	0
508	20240322	104400	173433978	1942	1942	1942	1942	0
509	20240322	104300	173433978	1942	1942	1942	1942	577
510	20240322	104200	172313444	1942	1942	1942	1942	0
511	20240322	104100	172313444	1942	1942	1942	1942	0
512	20240322	104000	172313444	1942	1942	1942	1942	0
513	20240322	103900	172313444	1942	1942	1942	1942	487
514	20240322	103800	171367690	1942	1945	1945	1942	513
515	20240322	103700	170371428	1942	1943	1943	1942	499
516	20240322	103600	169402365	1945	1947	1947	1945	659
517	20240322	103500	168120608	1947	1947	1947	1947	78
518	20240322	103400	167968742	1947	1947	1947	1947	2
519	20240322	103300	167964848	1949	1949	1949	1949	0
520	20240322	103200	167964848	1949	1949	1949	1949	0
521	20240322	103100	167964848	1949	1949	1949	1949	0
522	20240322	103000	167964848	1949	1949	1949	1949	0
523	20240322	102900	167964848	1949	1949	1949	1949	0
524	20240322	102800	167964848	1949	1949	1949	1949	0
525	20240322	102700	167964848	1949	1949	1949	1949	0
526	20240322	102600	167964848	1949	1949	1949	1949	0
527	20240322	102500	167964848	1949	1949	1949	1949	0
528	20240322	102400	167964848	1949	1949	1949	1949	0
529	20240322	102300	167964848	1949	1938	1949	1938	550
530	20240322	102200	166896251	1937	1937	1937	1937	63
531	20240322	102100	166774220	1938	1938	1938	1938	0
532	20240322	102000	166774220	1938	1938	1938	1937	525
533	20240322	101900	165757270	1937	1937	1937	1937	24
534	20240322	101800	165710782	1937	1939	1939	1937	91
535	20240322	101700	165534480	1940	1940	1940	1940	0
536	20240322	101600	165534480	1940	1940	1940	1940	0
537	20240322	101500	165534480	1940	1940	1940	1940	600
538	20240322	101400	164370480	1940	1940	1940	1940	20
539	20240322	101300	164331680	1937	1937	1937	1937	175
540	20240322	101200	163992705	1940	1939	1940	1939	12
541	20240322	101100	163969429	1939	1934	1939	1934	114
542	20240322	101000	163748933	1934	1939	1939	1934	420
543	20240322	100900	162936549	1933	1933	1933	1933	0
544	20240322	100800	162936549	1933	1934	1934	1933	232
545	20240322	100700	162487987	1933	1933	1933	1933	0
546	20240322	100600	162487987	1933	1933	1933	1933	2054
547	20240322	100500	158517605	1933	1933	1933	1933	0
548	20240322	100400	158517605	1933	1933	1935	1933	230
549	20240322	100300	158072951	1933	1934	1934	1933	119
550	20240322	100200	157842919	1934	1935	1935	1934	4
551	20240322	100100	157835180	1933	1933	1933	1933	2
552	20240322	100000	157831314	1935	1935	1935	1935	60
553	20240322	095900	157715214	1935	1934	1935	1932	852
554	20240322	095800	156069030	1936	1936	1936	1936	0
555	20240322	095700	156069030	1936	1936	1936	1936	11
556	20240322	095600	156047734	1936	1936	1936	1936	126
557	20240322	095500	155803798	1936	1936	1936	1936	3
558	20240322	095400	155797990	1934	1933	1934	1933	821
559	20240322	095300	154210397	1934	1934	1934	1934	0
560	20240322	095200	154210397	1934	1935	1935	1934	1492
561	20240322	095100	151324868	1936	1934	1936	1934	2846
562	20240322	095000	145818526	1935	1934	1935	1934	1230
563	20240322	094900	143439668	1933	1933	1933	1933	6
564	20240322	094800	143428070	1933	1934	1934	1932	15938
565	20240322	094700	112631687	1934	1934	1934	1934	125
566	20240322	094600	112389937	1933	1934	1935	1933	2041
567	20240322	094500	108443192	1935	1935	1935	1935	1
568	20240322	094400	108441257	1935	1935	1935	1935	303
569	20240322	094300	107854952	1935	1936	1936	1935	113
570	20240322	094200	107636289	1935	1935	1935	1935	692
571	20240322	094100	106297269	1936	1937	1937	1936	164
572	20240322	094000	105979678	1942	1935	1942	1935	21
573	20240322	093900	105939036	1942	1941	1942	1934	2008
574	20240322	093800	102040183	1942	1942	1942	1942	100
575	20240322	093700	101845983	1942	1942	1942	1942	2
576	20240322	093600	101842099	1934	1934	1934	1934	2281
577	20240322	093500	97430645	1934	1934	1934	1934	0
578	20240322	093400	97430645	1934	1934	1934	1934	555
579	20240322	093300	96357275	1942	1934	1942	1934	1045
580	20240322	093200	94336237	1934	1934	1934	1934	1772
581	20240322	093100	90909189	1933	1933	1933	1933	0
582	20240322	093000	90909189	1933	1935	1935	1933	973
583	20240322	092900	89027086	1935	1933	1935	1933	606
584	20240322	092800	87854821	1932	1937	1937	1932	2200
585	20240322	092700	83601007	1940	1942	1942	1940	274
586	20240322	092600	83069109	1945	1945	1945	1945	0
587	20240322	092500	83069109	1945	1945	1945	1945	0
588	20240322	092400	83069109	1945	1945	1945	1945	1562
589	20240322	092300	80031019	1945	1945	1945	1945	51
590	20240322	092200	79931824	1945	1945	1945	1945	1
591	20240322	092100	79929879	1937	1934	1937	1934	1255
592	20240322	092000	77501983	1934	1934	1934	1934	427
593	20240322	091900	76676165	1934	1934	1934	1934	401
594	20240322	091800	75900631	1936	1933	1938	1930	1950
595	20240322	091700	72133221	1932	1938	1938	1932	5619
596	20240322	091600	61258624	1938	1945	1945	1938	13920
597	20240322	091500	34251941	1945	1945	1945	1945	120
598	20240322	091400	34018541	1948	1948	1948	1948	105
599	20240322	091300	33814001	1944	1947	1947	1944	1314
600	20240322	091200	31258686	1950	1950	1950	1947	252
601	20240322	091100	30767883	1950	1950	1950	1950	316
602	20240322	091000	30151683	1951	1958	1958	1951	2535
603	20240322	090900	25203491	1958	1959	1959	1958	21
604	20240322	090800	25162353	1959	1960	1960	1959	26
605	20240322	090700	25111410	1960	1962	1962	1960	138
606	20240322	090600	24840865	1964	1962	1964	1962	30
607	20240322	090500	24781959	1964	1964	1964	1964	172
608	20240322	090400	24444151	1964	1964	1964	1964	12
609	20240322	090300	24420583	1960	1960	1960	1960	1770
610	20240322	090200	20951383	1961	1961	1961	1961	1068
611	20240322	090100	18857035	1961	1961	1961	1961	58
612	20240322	090000	18743297	1961	1960	1961	1953	9570