KissMeData/089230/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	194500	793184252	1934	1934	1934	1934	1346
3	20240315	194400	793184252	1934	1934	1934	1934	0
4	20240315	194300	793184252	1934	1934	1934	1934	0
5	20240315	194200	793184252	1934	1934	1934	1934	0
6	20240315	194100	793184252	1934	1934	1934	1934	0
7	20240315	194000	793184252	1934	1934	1934	1934	0
8	20240315	193900	793184252	1934	1934	1934	1934	0
9	20240315	193800	793184252	1934	1934	1934	1934	0
10	20240315	193700	793184252	1934	1934	1934	1934	0
11	20240315	193600	793184252	1934	1934	1934	1934	0
12	20240315	193500	793184252	1934	1934	1934	1934	0
13	20240315	193400	793184252	1934	1934	1934	1934	0
14	20240315	193300	793184252	1934	1934	1934	1934	0
15	20240315	193200	793184252	1934	1934	1934	1934	0
16	20240315	193100	793184252	1934	1934	1934	1934	0
17	20240315	193000	793184252	1934	1934	1934	1934	0
18	20240315	192900	793184252	1934	1934	1934	1934	0
19	20240315	192800	793184252	1934	1934	1934	1934	0
20	20240315	192700	793184252	1934	1934	1934	1934	0
21	20240315	192600	793184252	1934	1934	1934	1934	0
22	20240315	192500	793184252	1934	1934	1934	1934	0
23	20240315	192400	793184252	1934	1934	1934	1934	0
24	20240315	192300	793184252	1934	1934	1934	1934	0
25	20240315	192200	793184252	1934	1934	1934	1934	0
26	20240315	192100	793184252	1934	1934	1934	1934	0
27	20240315	192000	793184252	1934	1934	1934	1934	0
28	20240315	191900	793184252	1934	1934	1934	1934	0
29	20240315	191800	793184252	1934	1934	1934	1934	0
30	20240315	191700	793184252	1934	1934	1934	1934	0
31	20240315	191600	793184252	1934	1934	1934	1934	0
32	20240315	191500	793184252	1934	1934	1934	1934	1346
33	20240315	191400	793184252	1934	1934	1934	1934	0
34	20240315	191300	793184252	1934	1934	1934	1934	0
35	20240315	191200	793184252	1934	1934	1934	1934	0
36	20240315	191100	793184252	1934	1934	1934	1934	0
37	20240315	191000	793184252	1934	1934	1934	1934	0
38	20240315	190900	793184252	1934	1934	1934	1934	0
39	20240315	190800	793184252	1934	1934	1934	1934	0
40	20240315	190700	793184252	1934	1934	1934	1934	0
41	20240315	190600	793184252	1934	1934	1934	1934	0
42	20240315	190500	793184252	1934	1934	1934	1934	0
43	20240315	190400	793184252	1934	1934	1934	1934	0
44	20240315	190300	793184252	1934	1934	1934	1934	0
45	20240315	190200	793184252	1934	1934	1934	1934	0
46	20240315	190100	793184252	1934	1934	1934	1934	0
47	20240315	190000	793184252	1934	1934	1934	1934	0
48	20240315	185900	793184252	1934	1934	1934	1934	0
49	20240315	185800	793184252	1934	1934	1934	1934	0
50	20240315	185700	793184252	1934	1934	1934	1934	0
51	20240315	185600	793184252	1934	1934	1934	1934	0
52	20240315	185500	793184252	1934	1934	1934	1934	0
53	20240315	185400	793184252	1934	1934	1934	1934	0
54	20240315	185300	793184252	1934	1934	1934	1934	0
55	20240315	185200	793184252	1934	1934	1934	1934	0
56	20240315	185100	793184252	1934	1934	1934	1934	0
57	20240315	185000	793184252	1934	1934	1934	1934	0
58	20240315	184900	793184252	1934	1934	1934	1934	0
59	20240315	184800	793184252	1934	1934	1934	1934	0
60	20240315	184700	793184252	1934	1934	1934	1934	0
61	20240315	184600	793184252	1934	1934	1934	1934	0
62	20240315	184500	793184252	1934	1934	1934	1934	1346
63	20240315	184400	793184252	1934	1934	1934	1934	0
64	20240315	184300	793184252	1934	1934	1934	1934	0
65	20240315	184200	793184252	1934	1934	1934	1934	0
66	20240315	184100	793184252	1934	1934	1934	1934	0
67	20240315	184000	793184252	1934	1934	1934	1934	0
68	20240315	183900	793184252	1934	1934	1934	1934	0
69	20240315	183800	793184252	1934	1934	1934	1934	0
70	20240315	183700	793184252	1934	1934	1934	1934	0
71	20240315	183600	793184252	1934	1934	1934	1934	0
72	20240315	183500	793184252	1934	1934	1934	1934	0
73	20240315	183400	793184252	1934	1934	1934	1934	0
74	20240315	183300	793184252	1934	1934	1934	1934	0
75	20240315	183200	793184252	1934	1934	1934	1934	0
76	20240315	183100	793184252	1934	1934	1934	1934	0
77	20240315	183000	793184252	1934	1934	1934	1934	0
78	20240315	182900	793184252	1934	1934	1934	1934	0
79	20240315	182800	793184252	1934	1934	1934	1934	0
80	20240315	182700	793184252	1934	1934	1934	1934	0
81	20240315	182600	793184252	1934	1934	1934	1934	0
82	20240315	182500	793184252	1934	1934	1934	1934	0
83	20240315	182400	793184252	1934	1934	1934	1934	0
84	20240315	182300	793184252	1934	1934	1934	1934	0
85	20240315	182200	793184252	1934	1934	1934	1934	0
86	20240315	182100	793184252	1934	1934	1934	1934	0
87	20240315	182000	793184252	1934	1934	1934	1934	0
88	20240315	181900	793184252	1934	1934	1934	1934	0
89	20240315	181800	793184252	1934	1934	1934	1934	0
90	20240315	181700	793184252	1934	1934	1934	1934	0
91	20240315	181600	793184252	1934	1934	1934	1934	0
92	20240315	181500	793184252	1934	1934	1934	1934	1346
93	20240315	181400	793184252	1934	1934	1934	1934	0
94	20240315	181300	793184252	1934	1934	1934	1934	0
95	20240315	181200	793184252	1934	1934	1934	1934	0
96	20240315	181100	793184252	1934	1934	1934	1934	0
97	20240315	181000	793184252	1934	1934	1934	1934	0
98	20240315	180900	793184252	1934	1934	1934	1934	0
99	20240315	180800	793184252	1934	1934	1934	1934	0
100	20240315	180700	793184252	1934	1934	1934	1934	0
101	20240315	180600	793184252	1934	1934	1934	1934	0
102	20240315	180500	793184252	1934	1934	1934	1934	0
103	20240315	180400	793184252	1934	1934	1934	1934	0
104	20240315	180300	793184252	1934	1934	1934	1934	0
105	20240315	180200	793184252	1934	1934	1934	1934	0
106	20240315	180100	793184252	1934	1934	1934	1934	0
107	20240315	180000	793184252	1934	1934	1934	1934	0
108	20240315	175900	793184252	1934	1934	1934	1934	0
109	20240315	175800	793184252	1934	1934	1934	1934	0
110	20240315	175700	793184252	1934	1934	1934	1934	0
111	20240315	175600	793184252	1934	1934	1934	1934	0
112	20240315	175500	793184252	1934	1934	1934	1934	0
113	20240315	175400	793184252	1934	1934	1934	1934	0
114	20240315	175300	793184252	1934	1934	1934	1934	0
115	20240315	175200	793184252	1934	1934	1934	1934	0
116	20240315	175100	793184252	1934	1934	1934	1934	0
117	20240315	175000	793184252	1934	1934	1934	1934	0
118	20240315	174900	793184252	1934	1934	1934	1934	0
119	20240315	174800	793184252	1934	1934	1934	1934	0
120	20240315	174700	793184252	1934	1934	1934	1934	0
121	20240315	174600	793184252	1934	1934	1934	1934	0
122	20240315	174500	793184252	1934	1934	1934	1934	1346
123	20240315	174400	793184252	1934	1934	1934	1934	0
124	20240315	174300	793184252	1934	1934	1934	1934	0
125	20240315	174200	793184252	1934	1934	1934	1934	0
126	20240315	174100	793184252	1934	1934	1934	1934	0
127	20240315	174000	793184252	1934	1934	1934	1934	0
128	20240315	173900	793184252	1934	1934	1934	1934	0
129	20240315	173800	793184252	1934	1934	1934	1934	0
130	20240315	173700	793184252	1934	1934	1934	1934	0
131	20240315	173600	793184252	1934	1934	1934	1934	0
132	20240315	173500	793184252	1934	1934	1934	1934	0
133	20240315	173400	793184252	1934	1934	1934	1934	0
134	20240315	173300	793184252	1934	1934	1934	1934	0
135	20240315	173200	793184252	1934	1934	1934	1934	0
136	20240315	173100	793184252	1934	1934	1934	1934	0
137	20240315	173000	793184252	1934	1934	1934	1934	0
138	20240315	172900	793184252	1934	1934	1934	1934	0
139	20240315	172800	793184252	1934	1934	1934	1934	0
140	20240315	172700	793184252	1934	1934	1934	1934	0
141	20240315	172600	793184252	1934	1934	1934	1934	0
142	20240315	172500	793184252	1934	1934	1934	1934	0
143	20240315	172400	793184252	1934	1934	1934	1934	0
144	20240315	172300	793184252	1934	1934	1934	1934	0
145	20240315	172200	793184252	1934	1934	1934	1934	0
146	20240315	172100	793184252	1934	1934	1934	1934	0
147	20240315	172000	793184252	1934	1934	1934	1934	0
148	20240315	171900	793184252	1934	1934	1934	1934	0
149	20240315	171800	793184252	1934	1934	1934	1934	0
150	20240315	171700	793184252	1934	1934	1934	1934	0
151	20240315	171600	793184252	1934	1934	1934	1934	0
152	20240315	171500	793184252	1934	1934	1934	1934	1346
153	20240315	171400	793184252	1934	1934	1934	1934	0
154	20240315	171300	793184252	1934	1934	1934	1934	0
155	20240315	171200	793184252	1934	1934	1934	1934	0
156	20240315	171100	793184252	1934	1934	1934	1934	0
157	20240315	171000	793184252	1934	1934	1934	1934	0
158	20240315	170900	793184252	1934	1934	1934	1934	0
159	20240315	170800	793184252	1934	1934	1934	1934	0
160	20240315	170700	793184252	1934	1934	1934	1934	0
161	20240315	170600	793184252	1934	1934	1934	1934	0
162	20240315	170500	793184252	1934	1934	1934	1934	0
163	20240315	170400	793184252	1934	1934	1934	1934	0
164	20240315	170300	793184252	1934	1934	1934	1934	0
165	20240315	170200	793184252	1934	1934	1934	1934	0
166	20240315	170100	793184252	1934	1934	1934	1934	0
167	20240315	170000	793184252	1934	1934	1934	1934	0
168	20240315	165900	793184252	1934	1934	1934	1934	0
169	20240315	165800	793184252	1934	1934	1934	1934	0
170	20240315	165700	793184252	1934	1934	1934	1934	0
171	20240315	165600	793184252	1934	1934	1934	1934	0
172	20240315	165500	793184252	1934	1934	1934	1934	0
173	20240315	165400	793184252	1934	1934	1934	1934	0
174	20240315	165300	793184252	1934	1934	1934	1934	0
175	20240315	165200	793184252	1934	1934	1934	1934	0
176	20240315	165100	793184252	1934	1934	1934	1934	0
177	20240315	165000	793184252	1934	1934	1934	1934	0
178	20240315	164900	793184252	1934	1934	1934	1934	0
179	20240315	164800	793184252	1934	1934	1934	1934	0
180	20240315	164700	793184252	1934	1934	1934	1934	0
181	20240315	164600	793184252	1934	1934	1934	1934	0
182	20240315	164500	793184252	1934	1934	1934	1934	1346
183	20240315	164400	793184252	1934	1934	1934	1934	0
184	20240315	164300	793184252	1934	1934	1934	1934	0
185	20240315	164200	793184252	1934	1934	1934	1934	0
186	20240315	164100	793184252	1934	1934	1934	1934	0
187	20240315	164000	793184252	1934	1934	1934	1934	0
188	20240315	163900	793184252	1934	1934	1934	1934	0
189	20240315	163800	793184252	1934	1934	1934	1934	0
190	20240315	163700	793184252	1934	1934	1934	1934	0
191	20240315	163600	793184252	1934	1934	1934	1934	0
192	20240315	163500	793184252	1934	1934	1934	1934	0
193	20240315	163400	793184252	1934	1934	1934	1934	0
194	20240315	163300	793184252	1934	1934	1934	1934	0
195	20240315	163200	793184252	1934	1934	1934	1934	0
196	20240315	163100	793184252	1934	1934	1934	1934	0
197	20240315	163000	793184252	1934	1934	1934	1934	0
198	20240315	162900	793184252	1934	1934	1934	1934	0
199	20240315	162800	793184252	1934	1934	1934	1934	0
200	20240315	162700	793184252	1934	1934	1934	1934	0
201	20240315	162600	793184252	1934	1934	1934	1934	0
202	20240315	162500	793184252	1934	1934	1934	1934	0
203	20240315	162400	793184252	1934	1934	1934	1934	0
204	20240315	162300	793184252	1934	1934	1934	1934	0
205	20240315	162200	793184252	1934	1934	1934	1934	0
206	20240315	162100	793184252	1934	1934	1934	1934	0
207	20240315	162000	793184252	1934	1934	1934	1934	0
208	20240315	161900	793184252	1934	1934	1934	1934	0
209	20240315	161800	793184252	1934	1934	1934	1934	0
210	20240315	161700	793184252	1934	1934	1934	1934	0
211	20240315	161600	793184252	1934	1934	1934	1934	0
212	20240315	161500	793184252	1934	1934	1934	1934	1346
213	20240315	161400	793184252	1934	1934	1934	1934	0
214	20240315	161300	793184252	1934	1934	1934	1934	0
215	20240315	161200	793184252	1934	1934	1934	1934	0
216	20240315	161100	793184252	1934	1934	1934	1934	0
217	20240315	161000	793184252	1934	1934	1934	1934	0
218	20240315	160900	793184252	1934	1934	1934	1934	0
219	20240315	160800	793184252	1934	1934	1934	1934	0
220	20240315	160700	793184252	1934	1934	1934	1934	0
221	20240315	160600	793184252	1934	1934	1934	1934	0
222	20240315	160500	793184252	1934	1934	1934	1934	0
223	20240315	160400	793184252	1934	1934	1934	1934	0
224	20240315	160300	793184252	1934	1934	1934	1934	0
225	20240315	160200	793184252	1934	1934	1934	1934	0
226	20240315	160100	793184252	1934	1934	1934	1934	0
227	20240315	160000	793184252	1934	1934	1934	1934	0
228	20240315	155900	793184252	1934	1934	1934	1934	0
229	20240315	155800	793184252	1934	1934	1934	1934	0
230	20240315	155700	793184252	1934	1934	1934	1934	0
231	20240315	155600	793184252	1934	1934	1934	1934	0
232	20240315	155500	793184252	1934	1934	1934	1934	0
233	20240315	155400	793184252	1934	1934	1934	1934	0
234	20240315	155300	793184252	1934	1934	1934	1934	0
235	20240315	155200	793184252	1934	1934	1934	1934	0
236	20240315	155100	793184252	1934	1934	1934	1934	0
237	20240315	155000	793184252	1934	1934	1934	1934	0
238	20240315	154900	793184252	1934	1934	1934	1934	0
239	20240315	154800	793184252	1934	1934	1934	1934	0
240	20240315	154700	793184252	1934	1934	1934	1934	0
241	20240315	154600	793184252	1934	1934	1934	1934	0
242	20240315	154500	793184252	1934	1934	1934	1934	1346
243	20240315	154400	793184252	1934	1934	1934	1934	0
244	20240315	154300	793184252	1934	1934	1934	1934	0
245	20240315	154200	793184252	1934	1934	1934	1934	0
246	20240315	154100	793184252	1934	1934	1934	1934	0
247	20240315	154000	793184252	1934	1934	1934	1934	0
248	20240315	153900	793184252	1934	1934	1934	1934	0
249	20240315	153800	793184252	1934	1934	1934	1934	0
250	20240315	153700	793184252	1934	1934	1934	1934	0
251	20240315	153600	793184252	1934	1934	1934	1934	0
252	20240315	153500	793184252	1934	1934	1934	1934	0
253	20240315	153400	793184252	1934	1934	1934	1934	0
254	20240315	153300	793184252	1934	1934	1934	1934	0
255	20240315	153200	793184252	1934	1934	1934	1934	0
256	20240315	153100	793184252	1934	1934	1934	1934	0
257	20240315	153000	793184252	1934	1934	1934	1934	1346
258	20240315	152900	790581088	1926	1926	1926	1926	0
259	20240315	152800	790581088	1926	1926	1926	1926	0
260	20240315	152700	790581088	1926	1926	1926	1926	0
261	20240315	152600	790581088	1926	1926	1926	1926	0
262	20240315	152500	790581088	1926	1926	1926	1926	0
263	20240315	152400	790581088	1926	1926	1926	1926	0
264	20240315	152300	790581088	1926	1926	1926	1926	0
265	20240315	152200	790581088	1926	1926	1926	1926	0
266	20240315	152100	790581088	1926	1926	1926	1926	0
267	20240315	152000	790581088	1926	1926	1926	1926	0
268	20240315	151900	790581088	1926	1923	1926	1923	1665
269	20240315	151800	787377165	1923	1914	1923	1914	1098
270	20240315	151700	785269221	1912	1912	1912	1910	1052
271	20240315	151600	783259893	1914	1914	1914	1914	21
272	20240315	151500	783219699	1914	1914	1914	1914	0
273	20240315	151400	783219699	1914	1917	1917	1914	11
274	20240315	151300	783198639	1925	1924	1925	1924	48
275	20240315	151200	783106286	1920	1923	1925	1920	1452
276	20240315	151100	780316172	1924	1914	1924	1914	1105
277	20240315	151000	778196580	1912	1897	1912	1891	983
278	20240315	150900	776322118	1908	1907	1908	1907	3026
279	20240315	150800	770548555	1907	1907	1907	1907	0
280	20240315	150700	770548555	1907	1907	1907	1907	0
281	20240315	150600	770548555	1907	1907	1907	1907	0
282	20240315	150500	770548555	1907	1907	1907	1907	0
283	20240315	150400	770548555	1907	1908	1908	1907	460
284	20240315	150300	769670935	1908	1908	1908	1908	550
285	20240315	150200	768621535	1908	1908	1908	1908	0
286	20240315	150100	768621535	1908	1910	1910	1908	102
287	20240315	150000	768426915	1910	1898	1910	1898	31
288	20240315	145900	768367717	1910	1910	1910	1910	5
289	20240315	145800	768358167	1910	1912	1912	1910	4
290	20240315	145700	768350523	1891	1904	1904	1891	2268
291	20240315	145600	764053651	1894	1894	1894	1894	0
292	20240315	145500	764053651	1894	1915	1916	1894	505
293	20240315	145400	763086545	1916	1916	1916	1916	0
294	20240315	145300	763086545	1916	1916	1916	1916	0
295	20240315	145200	763086545	1916	1916	1916	1916	2
296	20240315	145100	763082713	1916	1916	1916	1916	8
297	20240315	145000	763067385	1916	1915	1916	1915	68
298	20240315	144900	762937164	1915	1913	1915	1913	309
299	20240315	144800	762345853	1914	1913	1914	1913	618
300	20240315	144700	761163189	1913	1900	1913	1899	290
301	20240315	144600	760612209	1913	1913	1913	1913	100
302	20240315	144500	760420909	1914	1913	1914	1913	200
303	20240315	144400	760038298	1914	1913	1914	1913	202
304	20240315	144300	759651685	1913	1913	1913	1913	200
305	20240315	144200	759269085	1915	1915	1915	1915	0
306	20240315	144100	759269085	1915	1914	1915	1914	22
307	20240315	144000	759226970	1902	1904	1904	1900	5300
308	20240315	143900	749150941	1914	1914	1914	1914	9
309	20240315	143800	749133715	1914	1908	1914	1904	600
310	20240315	143700	747990875	1914	1914	1914	1914	0
311	20240315	143600	747990875	1914	1914	1914	1914	0
312	20240315	143500	747990875	1914	1914	1914	1914	300
313	20240315	143400	747416675	1915	1915	1915	1915	1
314	20240315	143300	747414760	1916	1908	1917	1903	1496
315	20240315	143200	744559247	1907	1908	1908	1907	348
316	20240315	143100	743895603	1909	1909	1909	1909	12
317	20240315	143000	743872695	1900	1900	1900	1900	0
318	20240315	142900	743872695	1900	1909	1909	1900	4381
319	20240315	142800	735538337	1917	1917	1917	1917	0
320	20240315	142700	735538337	1917	1916	1917	1916	5
321	20240315	142600	735528754	1917	1917	1917	1917	0
322	20240315	142500	735528754	1917	1916	1917	1916	269
323	20240315	142400	735013233	1919	1919	1919	1919	0
324	20240315	142300	735013233	1919	1919	1919	1919	0
325	20240315	142200	735013233	1919	1919	1919	1919	1
326	20240315	142100	735011314	1919	1919	1919	1919	0
327	20240315	142000	735011314	1919	1919	1919	1919	101
328	20240315	141900	734817495	1919	1919	1919	1919	2
329	20240315	141800	734813657	1908	1908	1908	1908	15
330	20240315	141700	734785037	1909	1910	1910	1908	105
331	20240315	141600	734584590	1919	1919	1919	1919	0
332	20240315	141500	734584590	1919	1919	1919	1919	2
333	20240315	141400	734580752	1919	1919	1919	1919	0
334	20240315	141300	734580752	1919	1919	1919	1919	0
335	20240315	141200	734580752	1919	1919	1919	1919	0
336	20240315	141100	734580752	1919	1920	1920	1911	146
337	20240315	141000	734301333	1920	1920	1920	1912	132
338	20240315	140900	734048141	1920	1917	1924	1900	12450
339	20240315	140800	710325084	1926	1920	1926	1918	1401
340	20240315	140700	707631502	1921	1926	1929	1921	1469
341	20240315	140600	704805239	1928	1934	1947	1923	4516
342	20240315	140500	696093990	1948	1946	1949	1933	11196
343	20240315	140400	674285561	1946	1929	1946	1929	685
344	20240315	140300	672955040	1938	1929	1938	1929	319
345	20240315	140200	672339671	1929	1932	1932	1929	4140
346	20240315	140100	664349417	1932	1918	1932	1915	794
347	20240315	140000	662823342	1919	1937	1944	1919	3417
348	20240315	135900	656252552	1946	1937	1946	1937	3239
349	20240315	135800	649951613	1947	1947	1947	1947	0
350	20240315	135700	649951613	1947	1946	1947	1943	1897
351	20240315	135600	646258784	1947	1946	1947	1946	1391
352	20240315	135500	643550971	1946	1944	1946	1944	1428
353	20240315	135400	640774701	1934	1934	1934	1934	541
354	20240315	135300	639728407	1934	1935	1935	1934	2
355	20240315	135200	639724538	1941	1941	1941	1941	561
356	20240315	135100	638635637	1946	1941	1946	1941	388
357	20240315	135000	637880639	1941	1943	1943	1941	5
358	20240315	134900	637870929	1942	1941	1942	1941	1592
359	20240315	134800	634779998	1941	1941	1941	1941	764
360	20240315	134700	633297074	1942	1940	1942	1940	2609
361	20240315	134600	628231083	1940	1940	1940	1940	10
362	20240315	134500	628211683	1941	1941	1941	1941	71
363	20240315	134400	628073872	1942	1942	1942	1942	0
364	20240315	134300	628073872	1942	1941	1942	1930	241
365	20240315	134200	627606026	1942	1942	1942	1942	0
366	20240315	134100	627606026	1942	1942	1942	1942	4502
367	20240315	134000	618863142	1941	1927	1941	1927	7064
368	20240315	133900	605160829	1923	1925	1925	1923	2693
369	20240315	133800	599982094	1925	1925	1925	1925	0
370	20240315	133700	599982094	1925	1925	1925	1925	0
371	20240315	133600	599982094	1925	1924	1925	1924	1300
372	20240315	133500	597480713	1927	1923	1927	1923	1215
373	20240315	133400	595144228	1924	1924	1924	1924	0
374	20240315	133300	595144228	1924	1924	1924	1917	555
375	20240315	133200	594080048	1917	1917	1917	1917	1
376	20240315	133100	594078131	1927	1926	1929	1926	782
377	20240315	133000	592571243	1927	1927	1927	1927	0
378	20240315	132900	592571243	1927	1927	1927	1927	100
379	20240315	132800	592378543	1927	1927	1927	1927	0
380	20240315	132700	592378543	1927	1938	1938	1913	801
381	20240315	132600	590842956	1939	1939	1939	1939	471
382	20240315	132500	589929687	1941	1941	1941	1941	0
383	20240315	132400	589929687	1941	1920	1941	1920	10501
384	20240315	132300	569606000	1920	1920	1920	1920	1328
385	20240315	132200	567056240	1925	1906	1925	1906	3381
386	20240315	132100	560591881	1906	1906	1906	1906	414
387	20240315	132000	559802797	1906	1906	1906	1906	1144
388	20240315	131900	557622333	1906	1906	1906	1906	0
389	20240315	131800	557622333	1906	1906	1906	1906	0
390	20240315	131700	557622333	1906	1906	1906	1906	0
391	20240315	131600	557622333	1906	1906	1906	1906	21
392	20240315	131500	557582307	1907	1907	1907	1907	0
393	20240315	131400	557582307	1907	1907	1907	1907	0
394	20240315	131300	557582307	1907	1907	1907	1907	0
395	20240315	131200	557582307	1907	1907	1907	1907	10
396	20240315	131100	557563237	1898	1898	1898	1898	0
397	20240315	131000	557563237	1898	1897	1898	1897	957
398	20240315	130900	555747603	1897	1897	1897	1897	10
399	20240315	130800	555728633	1897	1896	1897	1896	17
400	20240315	130700	555696388	1897	1889	1897	1889	4818
401	20240315	130600	546590434	1877	1877	1877	1877	0
402	20240315	130500	546590434	1877	1877	1877	1877	0
403	20240315	130400	546590434	1877	1877	1877	1877	0
404	20240315	130300	546590434	1877	1882	1882	1877	300
405	20240315	130200	546026856	1890	1890	1890	1890	111
406	20240315	130100	545817066	1890	1890	1890	1890	0
407	20240315	130000	545817066	1890	1890	1890	1890	11
408	20240315	125900	545796276	1897	1897	1897	1897	0
409	20240315	125800	545796276	1897	1897	1897	1897	0
410	20240315	125700	545796276	1897	1897	1897	1897	100
411	20240315	125600	545606576	1897	1897	1897	1897	10
412	20240315	125500	545587606	1897	1897	1897	1897	0
413	20240315	125400	545587606	1897	1897	1897	1897	0
414	20240315	125300	545587606	1897	1897	1897	1897	0
415	20240315	125200	545587606	1897	1897	1897	1897	0
416	20240315	125100	545587606	1897	1897	1897	1897	0
417	20240315	125000	545587606	1897	1897	1897	1897	0
418	20240315	124900	545587606	1897	1897	1897	1897	0
419	20240315	124800	545587606	1897	1897	1897	1897	0
420	20240315	124700	545587606	1897	1896	1897	1896	3
421	20240315	124600	545581916	1897	1897	1897	1897	0
422	20240315	124500	545581916	1897	1884	1897	1884	32
423	20240315	124400	545521564	1883	1883	1883	1883	0
424	20240315	124300	545521564	1883	1883	1883	1883	93
425	20240315	124200	545346445	1883	1883	1883	1883	21
426	20240315	124100	545306902	1876	1876	1876	1876	0
427	20240315	124000	545306902	1876	1876	1876	1876	0
428	20240315	123900	545306902	1876	1876	1876	1876	0
429	20240315	123800	545306902	1876	1876	1876	1876	0
430	20240315	123700	545306902	1876	1876	1876	1876	0
431	20240315	123600	545306902	1876	1876	1876	1876	0
432	20240315	123500	545306902	1876	1876	1876	1876	0
433	20240315	123400	545306902	1876	1876	1876	1876	0
434	20240315	123300	545306902	1876	1876	1876	1876	0
435	20240315	123200	545306902	1876	1876	1876	1876	0
436	20240315	123100	545306902	1876	1876	1876	1876	11
437	20240315	123000	545286266	1876	1876	1876	1876	114
438	20240315	122900	545072402	1875	1875	1875	1875	0
439	20240315	122800	545072402	1875	1875	1875	1875	0
440	20240315	122700	545072402	1875	1875	1875	1875	0
441	20240315	122600	545072402	1875	1875	1875	1875	0
442	20240315	122500	545072402	1875	1875	1875	1875	0
443	20240315	122400	545072402	1875	1875	1875	1875	0
444	20240315	122300	545072402	1875	1875	1875	1875	0
445	20240315	122200	545072402	1875	1875	1875	1875	0
446	20240315	122100	545072402	1875	1875	1875	1875	4
447	20240315	122000	545064902	1875	1875	1875	1875	0
448	20240315	121900	545064902	1875	1875	1875	1875	200
449	20240315	121800	544689902	1875	1875	1875	1875	0
450	20240315	121700	544689902	1875	1875	1875	1875	0
451	20240315	121600	544689902	1875	1875	1875	1875	407
452	20240315	121500	543926777	1875	1876	1876	1875	657
453	20240315	121400	542694350	1877	1880	1880	1877	545
454	20240315	121300	541671321	1884	1884	1884	1884	1
455	20240315	121200	541669437	1884	1884	1884	1884	0
456	20240315	121100	541669437	1884	1884	1884	1884	15
457	20240315	121000	541641177	1880	1880	1880	1880	0
458	20240315	120900	541641177	1880	1880	1880	1880	0
459	20240315	120800	541641177	1880	1880	1880	1880	149
460	20240315	120700	541361057	1880	1879	1880	1879	792
461	20240315	120600	539872661	1879	1879	1879	1879	50
462	20240315	120500	539778711	1879	1879	1879	1879	795
463	20240315	120400	538284906	1875	1875	1875	1875	2601
464	20240315	120300	533408031	1876	1876	1876	1876	0
465	20240315	120200	533408031	1876	1876	1876	1876	1000
466	20240315	120100	531532031	1876	1876	1876	1876	51
467	20240315	120000	531436355	1880	1880	1880	1880	1145
468	20240315	115900	529283755	1880	1891	1891	1880	1205
469	20240315	115800	527011300	1891	1891	1891	1891	10
470	20240315	115700	526992390	1894	1894	1894	1894	6
471	20240315	115600	526981026	1898	1898	1898	1898	0
472	20240315	115500	526981026	1898	1890	1898	1889	50
473	20240315	115400	526886519	1890	1890	1890	1890	2
474	20240315	115300	526882739	1890	1890	1890	1890	158
475	20240315	115200	526584119	1889	1889	1889	1889	0
476	20240315	115100	526584119	1889	1889	1889	1889	724
477	20240315	115000	525216483	1889	1889	1889	1889	510
478	20240315	114900	524253093	1890	1892	1892	1890	2877
479	20240315	114800	518815523	1897	1897	1897	1897	0
480	20240315	114700	518815523	1897	1897	1897	1897	0
481	20240315	114600	518815523	1897	1897	1897	1897	0
482	20240315	114500	518815523	1897	1897	1897	1897	0
483	20240315	114400	518815523	1897	1897	1897	1897	50
484	20240315	114300	518720673	1897	1899	1899	1897	12336
485	20240315	114200	495300114	1899	1899	1899	1899	20
486	20240315	114100	495262134	1899	1903	1903	1899	760
487	20240315	114000	493816894	1906	1906	1906	1906	0
488	20240315	113900	493816894	1906	1906	1906	1906	8
489	20240315	113800	493801646	1900	1901	1901	1900	2009
490	20240315	113700	489984039	1901	1901	1901	1901	0
491	20240315	113600	489984039	1901	1901	1901	1901	10
492	20240315	113500	489965029	1901	1901	1901	1901	0
493	20240315	113400	489965029	1901	1901	1901	1901	1
494	20240315	113300	489963128	1906	1906	1906	1906	0
495	20240315	113200	489963128	1906	1906	1906	1906	0
496	20240315	113100	489963128	1906	1906	1906	1906	0
497	20240315	113000	489963128	1906	1906	1906	1906	0
498	20240315	112900	489963128	1906	1906	1906	1906	0
499	20240315	112800	489963128	1906	1906	1906	1906	0
500	20240315	112700	489963128	1906	1906	1906	1906	0
501	20240315	112600	489963128	1906	1906	1906	1906	1
502	20240315	112500	489961222	1907	1907	1907	1907	0
503	20240315	112400	489961222	1907	1907	1907	1907	0
504	20240315	112300	489961222	1907	1907	1907	1907	0
505	20240315	112200	489961222	1907	1907	1907	1907	0
506	20240315	112100	489961222	1907	1907	1907	1907	0
507	20240315	112000	489961222	1907	1907	1907	1907	0
508	20240315	111900	489961222	1907	1907	1907	1907	14
509	20240315	111800	489934524	1908	1908	1908	1908	71
510	20240315	111700	489799056	1908	1908	1908	1908	10
511	20240315	111600	489779976	1908	1908	1908	1908	10
512	20240315	111500	489760896	1908	1900	1908	1900	31
513	20240315	111400	489701916	1900	1900	1900	1900	685
514	20240315	111300	488400416	1900	1907	1909	1900	13464
515	20240315	111200	462803167	1907	1907	1907	1907	1
516	20240315	111100	462801260	1909	1909	1909	1909	1
517	20240315	111000	462799351	1907	1906	1907	1905	121
518	20240315	110900	462568717	1907	1910	1910	1907	619
519	20240315	110800	461387414	1910	1910	1910	1910	0
520	20240315	110700	461387414	1910	1910	1910	1910	697
521	20240315	110600	460056144	1910	1910	1910	1910	46
522	20240315	110500	459968284	1916	1916	1916	1916	0
523	20240315	110400	459968284	1916	1916	1916	1916	0
524	20240315	110300	459968284	1916	1916	1916	1916	51
525	20240315	110200	459870568	1908	1908	1908	1908	0
526	20240315	110100	459870568	1908	1912	1912	1908	1658
527	20240315	110000	456705393	1911	1912	1912	1911	1700
528	20240315	105900	453455393	1911	1910	1912	1910	3319
529	20240315	105800	447109865	1912	1912	1912	1912	500
530	20240315	105700	446153865	1912	1911	1912	1908	1542
531	20240315	105600	443208178	1912	1912	1912	1912	2
532	20240315	105500	443204354	1912	1912	1912	1912	3
533	20240315	105400	443198618	1918	1918	1918	1918	6
534	20240315	105300	443187110	1920	1920	1920	1920	0
535	20240315	105200	443187110	1920	1912	1920	1912	398
536	20240315	105100	442424534	1912	1912	1912	1912	4
537	20240315	105000	442416886	1916	1918	1918	1916	51
538	20240315	104900	442319150	1920	1921	1921	1920	1940
539	20240315	104800	438592720	1922	1922	1922	1922	173
540	20240315	104700	438260214	1922	1922	1922	1922	77
541	20240315	104600	438112220	1922	1922	1922	1922	123
542	20240315	104500	437875814	1923	1923	1923	1923	82
543	20240315	104400	437718128	1924	1927	1928	1924	391
544	20240315	104300	436965569	1928	1928	1928	1928	0
545	20240315	104200	436965569	1928	1926	1928	1926	562
546	20240315	104100	435882325	1927	1927	1927	1927	0
547	20240315	104000	435882325	1927	1924	1927	1924	505
548	20240315	103900	434910690	1924	1924	1924	1924	18
549	20240315	103800	434876058	1924	1925	1925	1923	1542
550	20240315	103700	431910290	1928	1933	1933	1928	2899
551	20240315	103600	426310035	1933	1933	1933	1933	243
552	20240315	103500	425840316	1938	1938	1938	1933	107
553	20240315	103400	425633470	1938	1935	1938	1932	313
554	20240315	103300	425027512	1932	1932	1932	1930	8
555	20240315	103200	425012059	1931	1931	1931	1930	1759
556	20240315	103100	421616136	1935	1941	1941	1935	249
557	20240315	103000	421133403	1941	1933	1941	1933	2293
558	20240315	102900	416696437	1931	1937	1939	1931	1633
559	20240315	102800	413535561	1937	1918	1937	1918	4093
560	20240315	102700	405674454	1916	1907	1916	1907	8039
561	20240315	102600	390299777	1910	1911	1912	1907	258
562	20240315	102500	389807600	1908	1910	1910	1907	2102
563	20240315	102400	385796468	1910	1910	1910	1910	20
564	20240315	102300	385758268	1910	1910	1910	1910	20
565	20240315	102200	385720068	1910	1910	1912	1910	538
566	20240315	102100	384691488	1910	1910	1910	1910	19
567	20240315	102000	384655198	1910	1910	1910	1910	244
568	20240315	101900	384189158	1910	1910	1910	1910	0
569	20240315	101800	384189158	1910	1910	1910	1910	14
570	20240315	101700	384162418	1910	1910	1910	1910	0
571	20240315	101600	384162418	1910	1910	1910	1910	0
572	20240315	101500	384162418	1910	1910	1910	1910	1542
573	20240315	101400	381217198	1913	1913	1913	1913	0
574	20240315	101300	381217198	1913	1913	1913	1913	0
575	20240315	101200	381217198	1913	1913	1913	1913	5
576	20240315	101100	381207633	1910	1910	1910	1910	0
577	20240315	101000	381207633	1910	1910	1910	1910	0
578	20240315	100900	381207633	1910	1910	1910	1910	0
579	20240315	100800	381207633	1910	1910	1910	1910	0
580	20240315	100700	381207633	1910	1910	1910	1910	0
581	20240315	100600	381207633	1910	1910	1910	1910	1
582	20240315	100500	381205723	1910	1911	1911	1910	12
583	20240315	100400	381182793	1913	1910	1913	1910	19
584	20240315	100300	381146488	1910	1910	1910	1910	296
585	20240315	100200	380581128	1910	1910	1910	1910	82
586	20240315	100100	380424508	1912	1918	1918	1910	1383
587	20240315	100000	377780780	1918	1918	1918	1918	259
588	20240315	095900	377284018	1918	1918	1918	1917	1639
589	20240315	095800	374141747	1917	1917	1917	1917	69
590	20240315	095700	374009474	1923	1924	1924	1917	222
591	20240315	095600	373583612	1920	1916	1920	1916	1674
592	20240315	095500	370371241	1917	1910	1917	1910	2031
593	20240315	095400	366485107	1910	1910	1914	1910	158
594	20240315	095300	366182889	1910	1910	1910	1910	0
595	20240315	095200	366182889	1910	1913	1914	1910	103
596	20240315	095100	365986152	1914	1917	1917	1911	54
597	20240315	095000	365882949	1917	1917	1917	1911	274
598	20240315	094900	365358942	1912	1913	1918	1912	1172
599	20240315	094800	363116455	1914	1925	1925	1903	3379
600	20240315	094700	356622515	1928	1931	1931	1927	2293
601	20240315	094600	352197980	1933	1933	1933	1933	193
602	20240315	094500	351824911	1933	1937	1939	1933	2980
603	20240315	094400	346057511	1933	1939	1939	1933	9784
604	20240315	094300	327111299	1939	1947	1947	1939	11
605	20240315	094200	327089890	1947	1941	1947	1939	3187
606	20240315	094100	320890833	1941	1944	1947	1941	3634
607	20240315	094000	313827295	1944	1944	1944	1944	30
608	20240315	093900	313768975	1937	1937	1937	1937	39
609	20240315	093800	313693432	1937	1943	1944	1937	2144
610	20240315	093700	309531341	1940	1943	1944	1940	2355
611	20240315	093600	304958628	1943	1946	1946	1941	7127
612	20240315	093500	291102760	1945	1938	1950	1938	16027
613	20240315	093400	259952553	1926	1922	1937	1922	5730
614	20240315	093300	248907420	1932	1922	1932	1922	115
615	20240315	093200	248685270	1922	1910	1925	1910	7131
616	20240315	093100	235023838	1908	1920	1920	1908	7802
617	20240315	093000	220096977	1920	1923	1923	1919	3650
618	20240315	092900	213090846	1922	1925	1925	1921	1161
619	20240315	092800	210859891	1921	1922	1925	1921	524
620	20240315	092700	209852136	1922	1923	1923	1922	6206
621	20240315	092600	197920796	1923	1923	1923	1923	106
622	20240315	092500	197716958	1923	1927	1927	1922	331
623	20240315	092400	197080609	1934	1933	1934	1933	100
624	20240315	092300	196887238	1934	1934	1934	1934	0
625	20240315	092200	196887238	1934	1934	1934	1927	3483
626	20240315	092100	190170441	1932	1932	1932	1931	857
627	20240315	092000	188515313	1932	1932	1936	1931	2336
628	20240315	091900	184002074	1932	1922	1932	1922	5507
629	20240315	091800	173380459	1930	1931	1931	1930	182
630	20240315	091700	173029189	1932	1931	1932	1917	2988
631	20240315	091600	167267626	1931	1922	1931	1920	1114
632	20240315	091500	165126054	1922	1932	1932	1922	1618
633	20240315	091400	162006228	1932	1941	1942	1921	7935
634	20240315	091300	146697501	1942	1944	1944	1932	5892
635	20240315	091200	135278965	1944	1921	1948	1921	15152
636	20240315	091100	105915443	1920	1910	1920	1904	16819
637	20240315	091000	73740826	1910	1913	1913	1907	1877
638	20240315	090900	70158437	1912	1899	1912	1872	5834
639	20240315	090800	59018276	1912	1889	1912	1888	5717
640	20240315	090700	48169587	1890	1880	1890	1870	13744
641	20240315	090600	22223330	1881	1870	1881	1870	2467
642	20240315	090500	17594317	1870	1870	1870	1870	5
643	20240315	090400	17584967	1855	1849	1855	1849	1348
644	20240315	090300	15089254	1849	1848	1849	1848	431
645	20240315	090200	14292597	1848	1836	1848	1836	2374
646	20240315	090100	9920956	1836	1836	1836	1827	153
647	20240315	090000	9640282	1827	1822	1827	1822	5291