KissMeData/131100/min/candle-20240308.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240308	201600	227179162	1930	1930	1930	1930	885
3	20240308	201500	227179162	1930	1930	1930	1930	0
4	20240308	201400	227179162	1930	1930	1930	1930	0
5	20240308	201300	227179162	1930	1930	1930	1930	0
6	20240308	201200	227179162	1930	1930	1930	1930	0
7	20240308	201100	227179162	1930	1930	1930	1930	0
8	20240308	201000	227179162	1930	1930	1930	1930	0
9	20240308	200900	227179162	1930	1930	1930	1930	0
10	20240308	200800	227179162	1930	1930	1930	1930	0
11	20240308	200700	227179162	1930	1930	1930	1930	0
12	20240308	200600	227179162	1930	1930	1930	1930	0
13	20240308	200500	227179162	1930	1930	1930	1930	0
14	20240308	200400	227179162	1930	1930	1930	1930	0
15	20240308	200300	227179162	1930	1930	1930	1930	0
16	20240308	200200	227179162	1930	1930	1930	1930	0
17	20240308	200100	227179162	1930	1930	1930	1930	0
18	20240308	200000	227179162	1930	1930	1930	1930	0
19	20240308	195900	227179162	1930	1930	1930	1930	0
20	20240308	195800	227179162	1930	1930	1930	1930	0
21	20240308	195700	227179162	1930	1930	1930	1930	0
22	20240308	195600	227179162	1930	1930	1930	1930	0
23	20240308	195500	227179162	1930	1930	1930	1930	0
24	20240308	195400	227179162	1930	1930	1930	1930	0
25	20240308	195300	227179162	1930	1930	1930	1930	0
26	20240308	195200	227179162	1930	1930	1930	1930	0
27	20240308	195100	227179162	1930	1930	1930	1930	0
28	20240308	195000	227179162	1930	1930	1930	1930	0
29	20240308	194900	227179162	1930	1930	1930	1930	0
30	20240308	194800	227179162	1930	1930	1930	1930	0
31	20240308	194700	227179162	1930	1930	1930	1930	0
32	20240308	194600	227179162	1930	1930	1930	1930	885
33	20240308	194500	227179162	1930	1930	1930	1930	0
34	20240308	194400	227179162	1930	1930	1930	1930	0
35	20240308	194300	227179162	1930	1930	1930	1930	0
36	20240308	194200	227179162	1930	1930	1930	1930	0
37	20240308	194100	227179162	1930	1930	1930	1930	0
38	20240308	194000	227179162	1930	1930	1930	1930	0
39	20240308	193900	227179162	1930	1930	1930	1930	0
40	20240308	193800	227179162	1930	1930	1930	1930	0
41	20240308	193700	227179162	1930	1930	1930	1930	0
42	20240308	193600	227179162	1930	1930	1930	1930	0
43	20240308	193500	227179162	1930	1930	1930	1930	0
44	20240308	193400	227179162	1930	1930	1930	1930	0
45	20240308	193300	227179162	1930	1930	1930	1930	0
46	20240308	193200	227179162	1930	1930	1930	1930	0
47	20240308	193100	227179162	1930	1930	1930	1930	0
48	20240308	193000	227179162	1930	1930	1930	1930	0
49	20240308	192900	227179162	1930	1930	1930	1930	0
50	20240308	192800	227179162	1930	1930	1930	1930	0
51	20240308	192700	227179162	1930	1930	1930	1930	0
52	20240308	192600	227179162	1930	1930	1930	1930	0
53	20240308	192500	227179162	1930	1930	1930	1930	0
54	20240308	192400	227179162	1930	1930	1930	1930	0
55	20240308	192300	227179162	1930	1930	1930	1930	0
56	20240308	192200	227179162	1930	1930	1930	1930	0
57	20240308	192100	227179162	1930	1930	1930	1930	0
58	20240308	192000	227179162	1930	1930	1930	1930	0
59	20240308	191900	227179162	1930	1930	1930	1930	0
60	20240308	191800	227179162	1930	1930	1930	1930	0
61	20240308	191700	227179162	1930	1930	1930	1930	0
62	20240308	191600	227179162	1930	1930	1930	1930	885
63	20240308	191500	227179162	1930	1930	1930	1930	0
64	20240308	191400	227179162	1930	1930	1930	1930	0
65	20240308	191300	227179162	1930	1930	1930	1930	0
66	20240308	191200	227179162	1930	1930	1930	1930	0
67	20240308	191100	227179162	1930	1930	1930	1930	0
68	20240308	191000	227179162	1930	1930	1930	1930	0
69	20240308	190900	227179162	1930	1930	1930	1930	0
70	20240308	190800	227179162	1930	1930	1930	1930	0
71	20240308	190700	227179162	1930	1930	1930	1930	0
72	20240308	190600	227179162	1930	1930	1930	1930	0
73	20240308	190500	227179162	1930	1930	1930	1930	0
74	20240308	190400	227179162	1930	1930	1930	1930	0
75	20240308	190300	227179162	1930	1930	1930	1930	0
76	20240308	190200	227179162	1930	1930	1930	1930	0
77	20240308	190100	227179162	1930	1930	1930	1930	0
78	20240308	190000	227179162	1930	1930	1930	1930	0
79	20240308	185900	227179162	1930	1930	1930	1930	0
80	20240308	185800	227179162	1930	1930	1930	1930	0
81	20240308	185700	227179162	1930	1930	1930	1930	0
82	20240308	185600	227179162	1930	1930	1930	1930	0
83	20240308	185500	227179162	1930	1930	1930	1930	0
84	20240308	185400	227179162	1930	1930	1930	1930	0
85	20240308	185300	227179162	1930	1930	1930	1930	0
86	20240308	185200	227179162	1930	1930	1930	1930	0
87	20240308	185100	227179162	1930	1930	1930	1930	0
88	20240308	185000	227179162	1930	1930	1930	1930	0
89	20240308	184900	227179162	1930	1930	1930	1930	0
90	20240308	184800	227179162	1930	1930	1930	1930	0
91	20240308	184700	227179162	1930	1930	1930	1930	0
92	20240308	184600	227179162	1930	1930	1930	1930	885
93	20240308	184500	227179162	1930	1930	1930	1930	0
94	20240308	184400	227179162	1930	1930	1930	1930	0
95	20240308	184300	227179162	1930	1930	1930	1930	0
96	20240308	184200	227179162	1930	1930	1930	1930	0
97	20240308	184100	227179162	1930	1930	1930	1930	0
98	20240308	184000	227179162	1930	1930	1930	1930	0
99	20240308	183900	227179162	1930	1930	1930	1930	0
100	20240308	183800	227179162	1930	1930	1930	1930	0
101	20240308	183700	227179162	1930	1930	1930	1930	0
102	20240308	183600	227179162	1930	1930	1930	1930	0
103	20240308	183500	227179162	1930	1930	1930	1930	0
104	20240308	183400	227179162	1930	1930	1930	1930	0
105	20240308	183300	227179162	1930	1930	1930	1930	0
106	20240308	183200	227179162	1930	1930	1930	1930	0
107	20240308	183100	227179162	1930	1930	1930	1930	0
108	20240308	183000	227179162	1930	1930	1930	1930	0
109	20240308	182900	227179162	1930	1930	1930	1930	0
110	20240308	182800	227179162	1930	1930	1930	1930	0
111	20240308	182700	227179162	1930	1930	1930	1930	0
112	20240308	182600	227179162	1930	1930	1930	1930	0
113	20240308	182500	227179162	1930	1930	1930	1930	0
114	20240308	182400	227179162	1930	1930	1930	1930	0
115	20240308	182300	227179162	1930	1930	1930	1930	0
116	20240308	182200	227179162	1930	1930	1930	1930	0
117	20240308	182100	227179162	1930	1930	1930	1930	0
118	20240308	182000	227179162	1930	1930	1930	1930	0
119	20240308	181900	227179162	1930	1930	1930	1930	0
120	20240308	181800	227179162	1930	1930	1930	1930	0
121	20240308	181700	227179162	1930	1930	1930	1930	0
122	20240308	181600	227179162	1930	1930	1930	1930	885
123	20240308	181500	227179162	1930	1930	1930	1930	0
124	20240308	181400	227179162	1930	1930	1930	1930	0
125	20240308	181300	227179162	1930	1930	1930	1930	0
126	20240308	181200	227179162	1930	1930	1930	1930	0
127	20240308	181100	227179162	1930	1930	1930	1930	0
128	20240308	181000	227179162	1930	1930	1930	1930	0
129	20240308	180900	227179162	1930	1930	1930	1930	0
130	20240308	180800	227179162	1930	1930	1930	1930	0
131	20240308	180700	227179162	1930	1930	1930	1930	0
132	20240308	180600	227179162	1930	1930	1930	1930	0
133	20240308	180500	227179162	1930	1930	1930	1930	0
134	20240308	180400	227179162	1930	1930	1930	1930	0
135	20240308	180300	227179162	1930	1930	1930	1930	0
136	20240308	180200	227179162	1930	1930	1930	1930	0
137	20240308	180100	227179162	1930	1930	1930	1930	0
138	20240308	180000	227179162	1930	1930	1930	1930	0
139	20240308	175900	227179162	1930	1930	1930	1930	0
140	20240308	175800	227179162	1930	1930	1930	1930	0
141	20240308	175700	227179162	1930	1930	1930	1930	0
142	20240308	175600	227179162	1930	1930	1930	1930	0
143	20240308	175500	227179162	1930	1930	1930	1930	0
144	20240308	175400	227179162	1930	1930	1930	1930	0
145	20240308	175300	227179162	1930	1930	1930	1930	0
146	20240308	175200	227179162	1930	1930	1930	1930	0
147	20240308	175100	227179162	1930	1930	1930	1930	0
148	20240308	175000	227179162	1930	1930	1930	1930	0
149	20240308	174900	227179162	1930	1930	1930	1930	0
150	20240308	174800	227179162	1930	1930	1930	1930	0
151	20240308	174700	227179162	1930	1930	1930	1930	0
152	20240308	174600	227179162	1930	1930	1930	1930	885
153	20240308	174500	227179162	1930	1930	1930	1930	0
154	20240308	174400	227179162	1930	1930	1930	1930	0
155	20240308	174300	227179162	1930	1930	1930	1930	0
156	20240308	174200	227179162	1930	1930	1930	1930	0
157	20240308	174100	227179162	1930	1930	1930	1930	0
158	20240308	174000	227179162	1930	1930	1930	1930	0
159	20240308	173900	227179162	1930	1930	1930	1930	0
160	20240308	173800	227179162	1930	1930	1930	1930	0
161	20240308	173700	227179162	1930	1930	1930	1930	0
162	20240308	173600	227179162	1930	1930	1930	1930	0
163	20240308	173500	227179162	1930	1930	1930	1930	0
164	20240308	173400	227179162	1930	1930	1930	1930	0
165	20240308	173300	227179162	1930	1930	1930	1930	0
166	20240308	173200	227179162	1930	1930	1930	1930	0
167	20240308	173100	227179162	1930	1930	1930	1930	0
168	20240308	173000	227179162	1930	1930	1930	1930	0
169	20240308	172900	227179162	1930	1930	1930	1930	0
170	20240308	172800	227179162	1930	1930	1930	1930	0
171	20240308	172700	227179162	1930	1930	1930	1930	0
172	20240308	172600	227179162	1930	1930	1930	1930	0
173	20240308	172500	227179162	1930	1930	1930	1930	0
174	20240308	172400	227179162	1930	1930	1930	1930	0
175	20240308	172300	227179162	1930	1930	1930	1930	0
176	20240308	172200	227179162	1930	1930	1930	1930	0
177	20240308	172100	227179162	1930	1930	1930	1930	0
178	20240308	172000	227179162	1930	1930	1930	1930	0
179	20240308	171900	227179162	1930	1930	1930	1930	0
180	20240308	171800	227179162	1930	1930	1930	1930	0
181	20240308	171700	227179162	1930	1930	1930	1930	0
182	20240308	171600	227179162	1930	1930	1930	1930	885
183	20240308	171500	227179162	1930	1930	1930	1930	0
184	20240308	171400	227179162	1930	1930	1930	1930	0
185	20240308	171300	227179162	1930	1930	1930	1930	0
186	20240308	171200	227179162	1930	1930	1930	1930	0
187	20240308	171100	227179162	1930	1930	1930	1930	0
188	20240308	171000	227179162	1930	1930	1930	1930	0
189	20240308	170900	227179162	1930	1930	1930	1930	0
190	20240308	170800	227179162	1930	1930	1930	1930	0
191	20240308	170700	227179162	1930	1930	1930	1930	0
192	20240308	170600	227179162	1930	1930	1930	1930	0
193	20240308	170500	227179162	1930	1930	1930	1930	0
194	20240308	170400	227179162	1930	1930	1930	1930	0
195	20240308	170300	227179162	1930	1930	1930	1930	0
196	20240308	170200	227179162	1930	1930	1930	1930	0
197	20240308	170100	227179162	1930	1930	1930	1930	0
198	20240308	170000	227179162	1930	1930	1930	1930	0
199	20240308	165900	227179162	1930	1930	1930	1930	0
200	20240308	165800	227179162	1930	1930	1930	1930	0
201	20240308	165700	227179162	1930	1930	1930	1930	0
202	20240308	165600	227179162	1930	1930	1930	1930	0
203	20240308	165500	227179162	1930	1930	1930	1930	0
204	20240308	165400	227179162	1930	1930	1930	1930	0
205	20240308	165300	227179162	1930	1930	1930	1930	0
206	20240308	165200	227179162	1930	1930	1930	1930	0
207	20240308	165100	227179162	1930	1930	1930	1930	0
208	20240308	165000	227179162	1930	1930	1930	1930	0
209	20240308	164900	227179162	1930	1930	1930	1930	0
210	20240308	164800	227179162	1930	1930	1930	1930	0
211	20240308	164700	227179162	1930	1930	1930	1930	0
212	20240308	164600	227179162	1930	1930	1930	1930	885
213	20240308	164500	227179162	1930	1930	1930	1930	0
214	20240308	164400	227179162	1930	1930	1930	1930	0
215	20240308	164300	227179162	1930	1930	1930	1930	0
216	20240308	164200	227179162	1930	1930	1930	1930	0
217	20240308	164100	227179162	1930	1930	1930	1930	0
218	20240308	164000	227179162	1930	1930	1930	1930	0
219	20240308	163900	227179162	1930	1930	1930	1930	0
220	20240308	163800	227179162	1930	1930	1930	1930	0
221	20240308	163700	227179162	1930	1930	1930	1930	0
222	20240308	163600	227179162	1930	1930	1930	1930	0
223	20240308	163500	227179162	1930	1930	1930	1930	0
224	20240308	163400	227179162	1930	1930	1930	1930	0
225	20240308	163300	227179162	1930	1930	1930	1930	0
226	20240308	163200	227179162	1930	1930	1930	1930	0
227	20240308	163100	227179162	1930	1930	1930	1930	0
228	20240308	163000	227179162	1930	1930	1930	1930	0
229	20240308	162900	227179162	1930	1930	1930	1930	0
230	20240308	162800	227179162	1930	1930	1930	1930	0
231	20240308	162700	227179162	1930	1930	1930	1930	0
232	20240308	162600	227179162	1930	1930	1930	1930	0
233	20240308	162500	227179162	1930	1930	1930	1930	0
234	20240308	162400	227179162	1930	1930	1930	1930	0
235	20240308	162300	227179162	1930	1930	1930	1930	0
236	20240308	162200	227179162	1930	1930	1930	1930	0
237	20240308	162100	227179162	1930	1930	1930	1930	0
238	20240308	162000	227179162	1930	1930	1930	1930	0
239	20240308	161900	227179162	1930	1930	1930	1930	0
240	20240308	161800	227179162	1930	1930	1930	1930	0
241	20240308	161700	227179162	1930	1930	1930	1930	0
242	20240308	161600	227179162	1930	1930	1930	1930	885
243	20240308	161500	227179162	1930	1930	1930	1930	0
244	20240308	161400	227179162	1930	1930	1930	1930	0
245	20240308	161300	227179162	1930	1930	1930	1930	0
246	20240308	161200	227179162	1930	1930	1930	1930	0
247	20240308	161100	227179162	1930	1930	1930	1930	0
248	20240308	161000	227179162	1930	1930	1930	1930	0
249	20240308	160900	227179162	1930	1930	1930	1930	0
250	20240308	160800	227179162	1930	1930	1930	1930	0
251	20240308	160700	227179162	1930	1930	1930	1930	0
252	20240308	160600	227179162	1930	1930	1930	1930	0
253	20240308	160500	227179162	1930	1930	1930	1930	0
254	20240308	160400	227179162	1930	1930	1930	1930	0
255	20240308	160300	227179162	1930	1930	1930	1930	0
256	20240308	160200	227179162	1930	1930	1930	1930	0
257	20240308	160100	227179162	1930	1930	1930	1930	0
258	20240308	160000	227179162	1930	1930	1930	1930	0
259	20240308	155900	227179162	1930	1930	1930	1930	0
260	20240308	155800	227179162	1930	1930	1930	1930	0
261	20240308	155700	227179162	1930	1930	1930	1930	0
262	20240308	155600	227179162	1930	1930	1930	1930	0
263	20240308	155500	227179162	1930	1930	1930	1930	0
264	20240308	155400	227179162	1930	1930	1930	1930	0
265	20240308	155300	227179162	1930	1930	1930	1930	0
266	20240308	155200	227179162	1930	1930	1930	1930	0
267	20240308	155100	227179162	1930	1930	1930	1930	0
268	20240308	155000	227179162	1930	1930	1930	1930	0
269	20240308	154900	227179162	1930	1930	1930	1930	0
270	20240308	154800	227179162	1930	1930	1930	1930	0
271	20240308	154700	227179162	1930	1930	1930	1930	0
272	20240308	154600	227179162	1930	1930	1930	1930	885
273	20240308	154500	227179162	1930	1930	1930	1930	0
274	20240308	154400	227179162	1930	1930	1930	1930	0
275	20240308	154300	227179162	1930	1930	1930	1930	0
276	20240308	154200	227179162	1930	1930	1930	1930	0
277	20240308	154100	227179162	1930	1930	1930	1930	0
278	20240308	154000	227179162	1930	1930	1930	1930	0
279	20240308	153900	227179162	1930	1930	1930	1930	0
280	20240308	153800	227179162	1930	1930	1930	1930	0
281	20240308	153700	227179162	1930	1930	1930	1930	0
282	20240308	153600	227179162	1930	1930	1930	1930	0
283	20240308	153500	227179162	1930	1930	1930	1930	0
284	20240308	153400	227179162	1930	1930	1930	1930	0
285	20240308	153300	227179162	1930	1930	1930	1930	0
286	20240308	153200	227179162	1930	1930	1930	1930	0
287	20240308	153100	227179162	1930	1930	1930	1930	0
288	20240308	153000	227179162	1930	1930	1930	1930	885
289	20240308	152900	225471112	1928	1928	1928	1928	0
290	20240308	152800	225471112	1928	1928	1928	1928	0
291	20240308	152700	225471112	1928	1928	1928	1928	0
292	20240308	152600	225471112	1928	1928	1928	1928	0
293	20240308	152500	225471112	1928	1928	1928	1928	0
294	20240308	152400	225471112	1928	1928	1928	1928	0
295	20240308	152300	225471112	1928	1928	1928	1928	0
296	20240308	152200	225471112	1928	1928	1928	1928	0
297	20240308	152100	225471112	1928	1928	1928	1928	0
298	20240308	152000	225471112	1928	1928	1928	1928	0
299	20240308	151900	225471112	1928	1928	1928	1928	106
300	20240308	151800	225266744	1921	1921	1921	1921	0
301	20240308	151700	225266744	1921	1921	1921	1921	22
302	20240308	151600	225224482	1922	1922	1922	1922	20
303	20240308	151500	225186042	1924	1924	1924	1924	0
304	20240308	151400	225186042	1924	1927	1927	1924	4509
305	20240308	151300	216510327	1927	1927	1927	1927	30
306	20240308	151200	216452517	1928	1928	1928	1928	5
307	20240308	151100	216442877	1929	1929	1929	1929	30
308	20240308	151000	216385007	1928	1926	1929	1926	559
309	20240308	150900	215307464	1928	1928	1928	1928	200
310	20240308	150800	214921864	1928	1928	1928	1928	98
311	20240308	150700	214732920	1928	1928	1928	1928	0
312	20240308	150600	214732920	1928	1928	1928	1928	0
313	20240308	150500	214732920	1928	1928	1928	1928	0
314	20240308	150400	214732920	1928	1928	1928	1928	20
315	20240308	150300	214694360	1928	1926	1928	1925	594
316	20240308	150200	213550634	1927	1928	1928	1927	485
317	20240308	150100	212615615	1928	1928	1928	1928	4
318	20240308	150000	212607903	1925	1925	1925	1925	262
319	20240308	145900	212103553	1924	1924	1924	1924	559
320	20240308	145800	211028037	1922	1923	1923	1922	1000
321	20240308	145700	209105859	1926	1926	1926	1926	0
322	20240308	145600	209105859	1926	1926	1926	1926	14
323	20240308	145500	209078895	1925	1925	1925	1925	1300
324	20240308	145400	206576395	1925	1925	1925	1925	605
325	20240308	145300	205411770	1925	1925	1925	1925	0
326	20240308	145200	205411770	1925	1925	1925	1925	0
327	20240308	145100	205411770	1925	1925	1925	1925	0
328	20240308	145000	205411770	1925	1925	1925	1925	200
329	20240308	144900	205026770	1925	1925	1925	1925	0
330	20240308	144800	205026770	1925	1925	1925	1925	0
331	20240308	144700	205026770	1925	1925	1925	1925	0
332	20240308	144600	205026770	1925	1925	1925	1925	0
333	20240308	144500	205026770	1925	1925	1925	1925	0
334	20240308	144400	205026770	1925	1925	1925	1925	0
335	20240308	144300	205026770	1925	1925	1925	1925	0
336	20240308	144200	205026770	1925	1925	1925	1925	0
337	20240308	144100	205026770	1925	1925	1925	1925	0
338	20240308	144000	205026770	1925	1925	1925	1925	0
339	20240308	143900	205026770	1925	1925	1925	1925	0
340	20240308	143800	205026770	1925	1925	1925	1925	0
341	20240308	143700	205026770	1925	1925	1925	1925	0
342	20240308	143600	205026770	1925	1925	1925	1925	0
343	20240308	143500	205026770	1925	1925	1925	1925	1
344	20240308	143400	205024845	1925	1925	1925	1925	0
345	20240308	143300	205024845	1925	1925	1925	1925	0
346	20240308	143200	205024845	1925	1925	1925	1925	29
347	20240308	143100	204969020	1925	1925	1925	1925	0
348	20240308	143000	204969020	1925	1925	1925	1925	834
349	20240308	142900	203363570	1925	1925	1925	1925	946
350	20240308	142800	201542520	1925	1925	1925	1925	0
351	20240308	142700	201542520	1925	1925	1925	1925	0
352	20240308	142600	201542520	1925	1925	1925	1925	0
353	20240308	142500	201542520	1925	1925	1925	1925	2
354	20240308	142400	201538670	1922	1922	1922	1922	0
355	20240308	142300	201538670	1922	1922	1922	1922	0
356	20240308	142200	201538670	1922	1922	1922	1922	0
357	20240308	142100	201538670	1922	1922	1922	1922	32
358	20240308	142000	201477166	1924	1926	1926	1924	276
359	20240308	141900	200946042	1926	1926	1926	1925	807
360	20240308	141800	199392441	1929	1929	1929	1929	0
361	20240308	141700	199392441	1929	1929	1929	1929	0
362	20240308	141600	199392441	1929	1929	1929	1929	0
363	20240308	141500	199392441	1929	1929	1929	1929	13
364	20240308	141400	199367364	1928	1928	1928	1928	700
365	20240308	141300	198017764	1926	1926	1926	1926	0
366	20240308	141200	198017764	1926	1926	1926	1926	800
367	20240308	141100	196476964	1926	1926	1926	1926	33
368	20240308	141000	196413406	1925	1924	1925	1924	713
369	20240308	140900	195040941	1924	1926	1926	1924	834
370	20240308	140800	193435808	1929	1930	1930	1929	16
371	20240308	140700	193404933	1932	1932	1932	1932	2
372	20240308	140600	193401069	1933	1933	1933	1933	0
373	20240308	140500	193401069	1933	1933	1933	1933	27
374	20240308	140400	193348878	1933	1933	1933	1933	3
375	20240308	140300	193343079	1935	1935	1935	1935	23
376	20240308	140200	193298574	1935	1935	1935	1935	0
377	20240308	140100	193298574	1935	1935	1935	1935	10
378	20240308	140000	193279224	1935	1935	1935	1935	0
379	20240308	135900	193279224	1935	1935	1935	1935	10
380	20240308	135800	193259874	1935	1935	1935	1935	10
381	20240308	135700	193240524	1935	1935	1935	1935	0
382	20240308	135600	193240524	1935	1935	1935	1935	10
383	20240308	135500	193221174	1935	1935	1935	1935	0
384	20240308	135400	193221174	1935	1935	1935	1933	100
385	20240308	135300	193027862	1936	1936	1936	1936	0
386	20240308	135200	193027862	1936	1933	1936	1933	710
387	20240308	135100	191655428	1933	1933	1933	1933	0
388	20240308	135000	191655428	1933	1933	1933	1933	0
389	20240308	134900	191655428	1933	1933	1933	1933	0
390	20240308	134800	191655428	1933	1933	1933	1933	17
391	20240308	134700	191622567	1935	1935	1935	1935	0
392	20240308	134600	191622567	1935	1935	1935	1935	0
393	20240308	134500	191622567	1935	1935	1935	1935	1
394	20240308	134400	191620632	1929	1930	1930	1929	1826
395	20240308	134300	188098168	1930	1930	1930	1930	0
396	20240308	134200	188098168	1930	1930	1933	1930	664
397	20240308	134100	186816489	1930	1932	1932	1930	313
398	20240308	134000	186212070	1933	1933	1933	1933	0
399	20240308	133900	186212070	1933	1934	1936	1933	64
400	20240308	133800	186088228	1936	1936	1936	1936	0
401	20240308	133700	186088228	1936	1936	1936	1936	0
402	20240308	133600	186088228	1936	1936	1936	1936	3
403	20240308	133500	186082420	1933	1933	1933	1933	0
404	20240308	133400	186082420	1933	1933	1933	1933	0
405	20240308	133300	186082420	1933	1933	1933	1933	0
406	20240308	133200	186082420	1933	1933	1933	1933	0
407	20240308	133100	186082420	1933	1933	1933	1933	0
408	20240308	133000	186082420	1933	1933	1933	1933	3
409	20240308	132900	186076621	1930	1930	1930	1930	1078
410	20240308	132800	183996081	1927	1928	1928	1927	96
411	20240308	132700	183811077	1928	1928	1928	1928	0
412	20240308	132600	183811077	1928	1930	1930	1928	650
413	20240308	132500	182556883	1930	1932	1932	1930	257
414	20240308	132400	182060378	1934	1935	1935	1932	3416
415	20240308	132300	175454296	1935	1936	1936	1935	400
416	20240308	132200	174680289	1936	1936	1936	1936	500
417	20240308	132100	173712289	1940	1940	1940	1940	0
418	20240308	132000	173712289	1940	1940	1940	1940	4
419	20240308	131900	173704529	1936	1936	1936	1936	95
420	20240308	131800	173520609	1936	1936	1936	1936	915
421	20240308	131700	171749169	1936	1936	1936	1936	0
422	20240308	131600	171749169	1936	1936	1936	1936	0
423	20240308	131500	171749169	1936	1937	1937	1936	345
424	20240308	131400	171081149	1937	1937	1937	1937	527
425	20240308	131300	170060350	1936	1938	1938	1936	565
426	20240308	131200	168966456	1940	1940	1940	1940	3
427	20240308	131100	168960636	1941	1941	1941	1941	0
428	20240308	131000	168960636	1941	1941	1941	1941	0
429	20240308	130900	168960636	1941	1941	1941	1941	0
430	20240308	130800	168960636	1941	1941	1941	1941	0
431	20240308	130700	168960636	1941	1941	1941	1941	0
432	20240308	130600	168960636	1941	1940	1941	1940	576
433	20240308	130500	167843193	1938	1940	1940	1938	1681
434	20240308	130400	164582745	1940	1941	1941	1940	2928
435	20240308	130300	158902420	1942	1942	1942	1942	0
436	20240308	130200	158902420	1942	1942	1942	1942	12
437	20240308	130100	158879116	1944	1944	1944	1944	0
438	20240308	130000	158879116	1944	1944	1944	1944	84
439	20240308	125900	158715820	1944	1944	1944	1944	0
440	20240308	125800	158715820	1944	1944	1944	1944	0
441	20240308	125700	158715820	1944	1944	1944	1944	0
442	20240308	125600	158715820	1944	1944	1944	1944	0
443	20240308	125500	158715820	1944	1944	1944	1944	0
444	20240308	125400	158715820	1944	1943	1944	1943	16
445	20240308	125300	158684729	1943	1943	1943	1943	0
446	20240308	125200	158684729	1943	1943	1943	1943	0
447	20240308	125100	158684729	1943	1943	1943	1943	0
448	20240308	125000	158684729	1943	1943	1943	1943	0
449	20240308	124900	158684729	1943	1943	1943	1943	0
450	20240308	124800	158684729	1943	1943	1943	1943	3
451	20240308	124700	158678900	1943	1943	1943	1943	0
452	20240308	124600	158678900	1943	1943	1943	1943	0
453	20240308	124500	158678900	1943	1945	1945	1943	1015
454	20240308	124400	156706355	1947	1947	1947	1947	0
455	20240308	124300	156706355	1947	1947	1947	1947	5
456	20240308	124200	156696620	1947	1947	1947	1947	2
457	20240308	124100	156692726	1947	1947	1947	1947	0
458	20240308	124000	156692726	1947	1947	1947	1947	0
459	20240308	123900	156692726	1947	1947	1947	1947	0
460	20240308	123800	156692726	1947	1947	1947	1947	0
461	20240308	123700	156692726	1947	1947	1947	1947	0
462	20240308	123600	156692726	1947	1947	1947	1947	2
463	20240308	123500	156688832	1947	1947	1947	1947	0
464	20240308	123400	156688832	1947	1947	1947	1947	0
465	20240308	123300	156688832	1947	1947	1947	1947	0
466	20240308	123200	156688832	1947	1947	1947	1947	0
467	20240308	123100	156688832	1947	1947	1947	1947	0
468	20240308	123000	156688832	1947	1947	1947	1947	3
469	20240308	122900	156682991	1947	1947	1947	1947	0
470	20240308	122800	156682991	1947	1947	1947	1947	86
471	20240308	122700	156515549	1945	1945	1945	1945	17
472	20240308	122600	156482484	1945	1949	1949	1945	474
473	20240308	122500	155559016	1947	1947	1947	1947	10
474	20240308	122400	155539546	1949	1947	1949	1947	11
475	20240308	122300	155518125	1947	1948	1948	1947	259
476	20240308	122200	155013845	1949	1949	1949	1949	1
477	20240308	122100	155011896	1949	1949	1949	1949	0
478	20240308	122000	155011896	1949	1949	1949	1949	0
479	20240308	121900	155011896	1949	1949	1949	1949	0
480	20240308	121800	155011896	1949	1950	1952	1949	1824
481	20240308	121700	151451881	1949	1949	1949	1949	0
482	20240308	121600	151451881	1949	1949	1949	1949	3
483	20240308	121500	151446034	1950	1950	1950	1950	13
484	20240308	121400	151420684	1951	1952	1952	1951	84
485	20240308	121300	151256795	1952	1952	1952	1952	0
486	20240308	121200	151256795	1952	1952	1952	1952	7
487	20240308	121100	151243131	1952	1952	1952	1952	248
488	20240308	121000	150759035	1952	1952	1952	1952	15
489	20240308	120900	150729755	1954	1954	1954	1954	132
490	20240308	120800	150471827	1954	1954	1954	1953	292
491	20240308	120700	149901283	1954	1952	1954	1952	370
492	20240308	120600	149178754	1952	1952	1952	1952	229
493	20240308	120500	148731746	1952	1952	1952	1952	11
494	20240308	120400	148710274	1952	1952	1952	1952	0
495	20240308	120300	148710274	1952	1952	1952	1952	18
496	20240308	120200	148675138	1952	1952	1952	1952	198
497	20240308	120100	148288642	1952	1952	1952	1952	128
498	20240308	120000	148038786	1952	1952	1952	1952	439
499	20240308	115900	147181858	1952	1952	1952	1952	31
500	20240308	115800	147121346	1952	1952	1952	1952	0
501	20240308	115700	147121346	1952	1952	1952	1952	77
502	20240308	115600	146971042	1952	1952	1952	1952	5
503	20240308	115500	146961282	1952	1952	1952	1952	114
504	20240308	115400	146738754	1952	1952	1952	1952	10
505	20240308	115300	146719234	1952	1952	1952	1952	0
506	20240308	115200	146719234	1952	1952	1952	1952	1
507	20240308	115100	146717282	1952	1953	1953	1952	7
508	20240308	115000	146703612	1953	1952	1953	1952	24
509	20240308	114900	146656763	1952	1952	1952	1952	2
510	20240308	114800	146652859	1953	1952	1953	1952	26
511	20240308	114700	146602105	1952	1952	1952	1952	33
512	20240308	114600	146537689	1952	1952	1952	1952	60
513	20240308	114500	146420569	1952	1953	1953	1952	138
514	20240308	114400	146151174	1953	1954	1954	1953	69
515	20240308	114300	146016365	1954	1955	1955	1954	73
516	20240308	114200	145873690	1954	1955	1955	1954	49
517	20240308	114100	145777913	1954	1953	1954	1953	867
518	20240308	114000	144083905	1953	1953	1953	1953	20
519	20240308	113900	144044845	1953	1953	1953	1953	22
520	20240308	113800	144001879	1953	1948	1953	1948	1667
521	20240308	113700	140747488	1948	1950	1950	1948	299
522	20240308	113600	140164960	1950	1948	1950	1948	18
523	20240308	113500	140129864	1951	1951	1951	1951	0
524	20240308	113400	140129864	1951	1950	1951	1950	130
525	20240308	113300	139876239	1950	1946	1950	1946	337
526	20240308	113200	139219143	1948	1946	1948	1946	50
527	20240308	113100	139121786	1946	1946	1948	1946	580
528	20240308	113000	137992020	1946	1943	1946	1943	31
529	20240308	112900	137931718	1942	1942	1942	1942	0
530	20240308	112800	137931718	1942	1942	1942	1942	0
531	20240308	112700	137931718	1942	1942	1942	1942	8
532	20240308	112600	137916182	1944	1944	1944	1944	188
533	20240308	112500	137550710	1944	1944	1947	1944	54
534	20240308	112400	137445722	1944	1944	1944	1944	114
535	20240308	112300	137224106	1944	1944	1944	1944	798
536	20240308	112200	135672794	1944	1944	1944	1944	78
537	20240308	112100	135521162	1944	1943	1944	1943	1573
538	20240308	112000	132463374	1943	1943	1943	1943	0
539	20240308	111900	132463374	1943	1943	1943	1943	0
540	20240308	111800	132463374	1943	1943	1943	1943	2
541	20240308	111700	132459488	1943	1943	1943	1943	0
542	20240308	111600	132459488	1943	1943	1943	1943	0
543	20240308	111500	132459488	1943	1943	1943	1943	19
544	20240308	111400	132422571	1943	1943	1943	1943	0
545	20240308	111300	132422571	1943	1943	1943	1943	0
546	20240308	111200	132422571	1943	1943	1943	1943	2
547	20240308	111100	132418685	1943	1943	1943	1943	209
548	20240308	111000	132012598	1944	1944	1944	1944	0
549	20240308	110900	132012598	1944	1944	1944	1944	0
550	20240308	110800	132012598	1944	1944	1944	1944	0
551	20240308	110700	132012598	1944	1944	1944	1944	54
552	20240308	110600	131907622	1944	1944	1944	1944	58
553	20240308	110500	131794870	1948	1948	1948	1948	1000
554	20240308	110400	129846870	1950	1949	1950	1949	83
555	20240308	110300	129685030	1949	1944	1950	1943	2951
556	20240308	110200	123938780	1941	1939	1941	1939	2217
557	20240308	110100	119636844	1939	1937	1939	1937	382
558	20240308	110000	118896361	1938	1938	1938	1938	46
559	20240308	105900	118807213	1939	1938	1939	1938	332
560	20240308	105800	118163602	1938	1938	1938	1938	66
561	20240308	105700	118035694	1938	1937	1939	1937	188
562	20240308	105600	117671433	1937	1937	1937	1937	185
563	20240308	105500	117313088	1937	1936	1938	1936	3581
564	20240308	105400	110374162	1936	1936	1936	1936	0
565	20240308	105300	110374162	1936	1935	1936	1935	1059
566	20240308	105200	108324938	1935	1932	1936	1932	1778
567	20240308	105100	104886213	1931	1931	1931	1931	302
568	20240308	105000	104303051	1932	1931	1932	1931	26
569	20240308	104900	104252829	1930	1930	1930	1930	5
570	20240308	104800	104243179	1930	1930	1930	1930	0
571	20240308	104700	104243179	1930	1930	1930	1930	0
572	20240308	104600	104243179	1930	1930	1930	1930	0
573	20240308	104500	104243179	1930	1930	1930	1930	247
574	20240308	104400	103766469	1930	1932	1933	1930	1218
575	20240308	104300	101414637	1932	1924	1932	1924	4710
576	20240308	104200	92330123	1924	1922	1924	1922	592
577	20240308	104100	91191833	1922	1922	1922	1922	5
578	20240308	104000	91182223	1922	1922	1922	1922	1
579	20240308	103900	91180301	1922	1922	1922	1922	1
580	20240308	103800	91178379	1922	1922	1922	1922	48
581	20240308	103700	91086123	1922	1922	1922	1922	1
582	20240308	103600	91084201	1922	1922	1922	1922	1
583	20240308	103500	91082279	1922	1922	1922	1922	45
584	20240308	103400	90995789	1922	1921	1922	1921	127
585	20240308	103300	90751783	1920	1920	1920	1920	1
586	20240308	103200	90749863	1917	1917	1917	1917	4
587	20240308	103100	90742195	1917	1917	1917	1917	0
588	20240308	103000	90742195	1917	1917	1917	1917	0
589	20240308	102900	90742195	1917	1914	1917	1914	525
590	20240308	102800	89737342	1913	1913	1913	1913	1
591	20240308	102700	89735429	1917	1917	1917	1917	0
592	20240308	102600	89735429	1917	1917	1917	1917	18
593	20240308	102500	89700923	1917	1917	1917	1917	281
594	20240308	102400	89162246	1917	1917	1917	1917	0
595	20240308	102300	89162246	1917	1917	1917	1917	9
596	20240308	102200	89144993	1918	1918	1918	1918	1
597	20240308	102100	89143075	1916	1916	1916	1916	0
598	20240308	102000	89143075	1916	1916	1916	1916	0
599	20240308	101900	89143075	1916	1920	1920	1916	17
600	20240308	101800	89110494	1921	1921	1921	1921	0
601	20240308	101700	89110494	1921	1917	1921	1917	503
602	20240308	101600	88146239	1921	1919	1921	1919	524
603	20240308	101500	87140681	1915	1915	1915	1915	0
604	20240308	101400	87140681	1915	1921	1921	1915	3976
605	20240308	101300	79512775	1922	1922	1922	1922	1
606	20240308	101200	79510853	1923	1923	1923	1923	0
607	20240308	101100	79510853	1923	1923	1923	1923	1
608	20240308	101000	79508930	1923	1923	1923	1923	50
609	20240308	100900	79412780	1923	1923	1923	1923	0
610	20240308	100800	79412780	1923	1923	1923	1923	0
611	20240308	100700	79412780	1923	1923	1923	1923	17
612	20240308	100600	79380089	1923	1923	1923	1923	3
613	20240308	100500	79374320	1923	1923	1923	1923	1
614	20240308	100400	79372397	1923	1923	1923	1923	1
615	20240308	100300	79370474	1923	1923	1923	1923	1
616	20240308	100200	79368551	1923	1923	1923	1923	938
617	20240308	100100	77564777	1923	1920	1923	1920	572
618	20240308	100000	76464851	1922	1922	1922	1922	500
619	20240308	095900	75503851	1922	1922	1922	1922	0
620	20240308	095800	75503851	1922	1922	1922	1922	9
621	20240308	095700	75486553	1922	1922	1922	1922	51
622	20240308	095600	75388531	1922	1922	1922	1922	10
623	20240308	095500	75369311	1922	1922	1922	1922	592
624	20240308	095400	74231487	1920	1921	1921	1920	25
625	20240308	095300	74183472	1921	1921	1921	1921	0
626	20240308	095200	74183472	1921	1919	1921	1919	1984
627	20240308	095100	70374296	1918	1918	1918	1918	0
628	20240308	095000	70374296	1918	1918	1918	1918	0
629	20240308	094900	70374296	1918	1918	1918	1918	446
630	20240308	094800	69518868	1918	1918	1918	1918	0
631	20240308	094700	69518868	1918	1918	1918	1918	1044
632	20240308	094600	67516476	1915	1920	1920	1915	1229
633	20240308	094500	65158040	1920	1921	1921	1920	1042
634	20240308	094400	63156879	1918	1925	1928	1918	5379
635	20240308	094300	52820778	1929	1929	1929	1929	0
636	20240308	094200	52820778	1929	1924	1929	1924	422
637	20240308	094100	52008595	1924	1922	1924	1922	77
638	20240308	094000	51860471	1926	1925	1926	1925	26
639	20240308	093900	51810415	1931	1928	1935	1928	1266
640	20240308	093800	49367017	1928	1921	1928	1921	2339
641	20240308	093700	44868950	1920	1918	1921	1918	4413
642	20240308	093600	36399443	1915	1915	1915	1915	0
643	20240308	093500	36399443	1915	1915	1915	1915	162
644	20240308	093400	36089213	1915	1917	1917	1915	104
645	20240308	093300	35889945	1917	1917	1917	1917	155
646	20240308	093200	35592810	1916	1913	1916	1913	604
647	20240308	093100	34436055	1913	1915	1915	1912	124
648	20240308	093000	34198902	1915	1915	1915	1915	0
649	20240308	092900	34198902	1915	1915	1915	1915	8574
650	20240308	092800	17779692	1911	1915	1915	1911	242
651	20240308	092700	17316862	1915	1915	1915	1915	250
652	20240308	092600	16838112	1918	1914	1918	1914	688
653	20240308	092500	15521026	1914	1915	1915	1914	649
654	20240308	092400	14278730	1918	1915	1918	1915	30
655	20240308	092300	14221220	1914	1910	1916	1910	655
656	20240308	092200	12969821	1912	1912	1912	1912	0
657	20240308	092100	12969821	1912	1906	1912	1906	1241
658	20240308	092000	10601315	1906	1911	1911	1905	455
659	20240308	091900	9733043	1920	1903	1920	1903	210
660	20240308	091800	9330683	1903	1898	1903	1898	2569
661	20240308	091700	4448131	1898	1897	1898	1897	67
662	20240308	091600	4321027	1897	1897	1897	1897	0
663	20240308	091500	4321027	1897	1897	1897	1897	0
664	20240308	091400	4321027	1897	1897	1897	1897	25
665	20240308	091300	4273602	1898	1898	1898	1898	0
666	20240308	091200	4273602	1898	1891	1898	1891	1011
667	20240308	091100	2355256	1881	1881	1881	1881	0
668	20240308	091000	2355256	1881	1881	1881	1881	0
669	20240308	090900	2355256	1881	1882	1893	1881	202
670	20240308	090800	1975082	1882	1882	1882	1882	2
671	20240308	090700	1971318	1880	1880	1880	1880	1
672	20240308	090600	1969438	1880	1880	1880	1880	1
673	20240308	090500	1967558	1898	1897	1898	1875	51
674	20240308	090400	1870832	1875	1897	1897	1873	3
675	20240308	090300	1865187	1872	1871	1879	1871	966
676	20240308	090200	50517	1871	1871	1871	1871	1
677	20240308	090100	48646	1871	1871	1871	1871	1
678	20240308	090000	46775	1871	1871	1871	1871	25