KissMeData/013520/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	185800	150343431	1904	1904	1904	1904	2912
3	20240319	185700	150343431	1904	1904	1904	1904	0
4	20240319	185600	150343431	1904	1904	1904	1904	0
5	20240319	185500	150343431	1904	1904	1904	1904	0
6	20240319	185400	150343431	1904	1904	1904	1904	0
7	20240319	185300	150343431	1904	1904	1904	1904	0
8	20240319	185200	150343431	1904	1904	1904	1904	0
9	20240319	185100	150343431	1904	1904	1904	1904	0
10	20240319	185000	150343431	1904	1904	1904	1904	0
11	20240319	184900	150343431	1904	1904	1904	1904	0
12	20240319	184800	150343431	1904	1904	1904	1904	0
13	20240319	184700	150343431	1904	1904	1904	1904	0
14	20240319	184600	150343431	1904	1904	1904	1904	0
15	20240319	184500	150343431	1904	1904	1904	1904	0
16	20240319	184400	150343431	1904	1904	1904	1904	0
17	20240319	184300	150343431	1904	1904	1904	1904	0
18	20240319	184200	150343431	1904	1904	1904	1904	0
19	20240319	184100	150343431	1904	1904	1904	1904	0
20	20240319	184000	150343431	1904	1904	1904	1904	0
21	20240319	183900	150343431	1904	1904	1904	1904	0
22	20240319	183800	150343431	1904	1904	1904	1904	0
23	20240319	183700	150343431	1904	1904	1904	1904	0
24	20240319	183600	150343431	1904	1904	1904	1904	0
25	20240319	183500	150343431	1904	1904	1904	1904	0
26	20240319	183400	150343431	1904	1904	1904	1904	0
27	20240319	183300	150343431	1904	1904	1904	1904	0
28	20240319	183200	150343431	1904	1904	1904	1904	0
29	20240319	183100	150343431	1904	1904	1904	1904	0
30	20240319	183000	150343431	1904	1904	1904	1904	0
31	20240319	182900	150343431	1904	1904	1904	1904	0
32	20240319	182800	150343431	1904	1904	1904	1904	2912
33	20240319	182700	150343431	1904	1904	1904	1904	0
34	20240319	182600	150343431	1904	1904	1904	1904	0
35	20240319	182500	150343431	1904	1904	1904	1904	0
36	20240319	182400	150343431	1904	1904	1904	1904	0
37	20240319	182300	150343431	1904	1904	1904	1904	0
38	20240319	182200	150343431	1904	1904	1904	1904	0
39	20240319	182100	150343431	1904	1904	1904	1904	0
40	20240319	182000	150343431	1904	1904	1904	1904	0
41	20240319	181900	150343431	1904	1904	1904	1904	0
42	20240319	181800	150343431	1904	1904	1904	1904	0
43	20240319	181700	150343431	1904	1904	1904	1904	0
44	20240319	181600	150343431	1904	1904	1904	1904	0
45	20240319	181500	150343431	1904	1904	1904	1904	0
46	20240319	181400	150343431	1904	1904	1904	1904	0
47	20240319	181300	150343431	1904	1904	1904	1904	0
48	20240319	181200	150343431	1904	1904	1904	1904	0
49	20240319	181100	150343431	1904	1904	1904	1904	0
50	20240319	181000	150343431	1904	1904	1904	1904	0
51	20240319	180900	150343431	1904	1904	1904	1904	0
52	20240319	180800	150343431	1904	1904	1904	1904	0
53	20240319	180700	150343431	1904	1904	1904	1904	0
54	20240319	180600	150343431	1904	1904	1904	1904	0
55	20240319	180500	150343431	1904	1904	1904	1904	0
56	20240319	180400	150343431	1904	1904	1904	1904	0
57	20240319	180300	150343431	1904	1904	1904	1904	0
58	20240319	180200	150343431	1904	1904	1904	1904	0
59	20240319	180100	150343431	1904	1904	1904	1904	0
60	20240319	180000	150343431	1904	1904	1904	1904	0
61	20240319	175900	150343431	1904	1904	1904	1904	0
62	20240319	175800	150343431	1904	1904	1904	1904	2912
63	20240319	175700	150343431	1904	1904	1904	1904	0
64	20240319	175600	150343431	1904	1904	1904	1904	0
65	20240319	175500	150343431	1904	1904	1904	1904	0
66	20240319	175400	150343431	1904	1904	1904	1904	0
67	20240319	175300	150343431	1904	1904	1904	1904	0
68	20240319	175200	150343431	1904	1904	1904	1904	0
69	20240319	175100	150343431	1904	1904	1904	1904	0
70	20240319	175000	150343431	1904	1904	1904	1904	0
71	20240319	174900	150343431	1904	1904	1904	1904	0
72	20240319	174800	150343431	1904	1904	1904	1904	0
73	20240319	174700	150343431	1904	1904	1904	1904	0
74	20240319	174600	150343431	1904	1904	1904	1904	0
75	20240319	174500	150343431	1904	1904	1904	1904	0
76	20240319	174400	150343431	1904	1904	1904	1904	0
77	20240319	174300	150343431	1904	1904	1904	1904	0
78	20240319	174200	150343431	1904	1904	1904	1904	0
79	20240319	174100	150343431	1904	1904	1904	1904	0
80	20240319	174000	150343431	1904	1904	1904	1904	0
81	20240319	173900	150343431	1904	1904	1904	1904	0
82	20240319	173800	150343431	1904	1904	1904	1904	0
83	20240319	173700	150343431	1904	1904	1904	1904	0
84	20240319	173600	150343431	1904	1904	1904	1904	0
85	20240319	173500	150343431	1904	1904	1904	1904	0
86	20240319	173400	150343431	1904	1904	1904	1904	0
87	20240319	173300	150343431	1904	1904	1904	1904	0
88	20240319	173200	150343431	1904	1904	1904	1904	0
89	20240319	173100	150343431	1904	1904	1904	1904	0
90	20240319	173000	150343431	1904	1904	1904	1904	0
91	20240319	172900	150343431	1904	1904	1904	1904	0
92	20240319	172800	150343431	1904	1904	1904	1904	2912
93	20240319	172700	150343431	1904	1904	1904	1904	0
94	20240319	172600	150343431	1904	1904	1904	1904	0
95	20240319	172500	150343431	1904	1904	1904	1904	0
96	20240319	172400	150343431	1904	1904	1904	1904	0
97	20240319	172300	150343431	1904	1904	1904	1904	0
98	20240319	172200	150343431	1904	1904	1904	1904	0
99	20240319	172100	150343431	1904	1904	1904	1904	0
100	20240319	172000	150343431	1904	1904	1904	1904	0
101	20240319	171900	150343431	1904	1904	1904	1904	0
102	20240319	171800	150343431	1904	1904	1904	1904	0
103	20240319	171700	150343431	1904	1904	1904	1904	0
104	20240319	171600	150343431	1904	1904	1904	1904	0
105	20240319	171500	150343431	1904	1904	1904	1904	0
106	20240319	171400	150343431	1904	1904	1904	1904	0
107	20240319	171300	150343431	1904	1904	1904	1904	0
108	20240319	171200	150343431	1904	1904	1904	1904	0
109	20240319	171100	150343431	1904	1904	1904	1904	0
110	20240319	171000	150343431	1904	1904	1904	1904	0
111	20240319	170900	150343431	1904	1904	1904	1904	0
112	20240319	170800	150343431	1904	1904	1904	1904	0
113	20240319	170700	150343431	1904	1904	1904	1904	0
114	20240319	170600	150343431	1904	1904	1904	1904	0
115	20240319	170500	150343431	1904	1904	1904	1904	0
116	20240319	170400	150343431	1904	1904	1904	1904	0
117	20240319	170300	150343431	1904	1904	1904	1904	0
118	20240319	170200	150343431	1904	1904	1904	1904	0
119	20240319	170100	150343431	1904	1904	1904	1904	0
120	20240319	170000	150343431	1904	1904	1904	1904	0
121	20240319	165900	150343431	1904	1904	1904	1904	0
122	20240319	165800	150343431	1904	1904	1904	1904	2912
123	20240319	165700	150343431	1904	1904	1904	1904	0
124	20240319	165600	150343431	1904	1904	1904	1904	0
125	20240319	165500	150343431	1904	1904	1904	1904	0
126	20240319	165400	150343431	1904	1904	1904	1904	0
127	20240319	165300	150343431	1904	1904	1904	1904	0
128	20240319	165200	150343431	1904	1904	1904	1904	0
129	20240319	165100	150343431	1904	1904	1904	1904	0
130	20240319	165000	150343431	1904	1904	1904	1904	0
131	20240319	164900	150343431	1904	1904	1904	1904	0
132	20240319	164800	150343431	1904	1904	1904	1904	0
133	20240319	164700	150343431	1904	1904	1904	1904	0
134	20240319	164600	150343431	1904	1904	1904	1904	0
135	20240319	164500	150343431	1904	1904	1904	1904	0
136	20240319	164400	150343431	1904	1904	1904	1904	0
137	20240319	164300	150343431	1904	1904	1904	1904	0
138	20240319	164200	150343431	1904	1904	1904	1904	0
139	20240319	164100	150343431	1904	1904	1904	1904	0
140	20240319	164000	150343431	1904	1904	1904	1904	0
141	20240319	163900	150343431	1904	1904	1904	1904	0
142	20240319	163800	150343431	1904	1904	1904	1904	0
143	20240319	163700	150343431	1904	1904	1904	1904	0
144	20240319	163600	150343431	1904	1904	1904	1904	0
145	20240319	163500	150343431	1904	1904	1904	1904	0
146	20240319	163400	150343431	1904	1904	1904	1904	0
147	20240319	163300	150343431	1904	1904	1904	1904	0
148	20240319	163200	150343431	1904	1904	1904	1904	0
149	20240319	163100	150343431	1904	1904	1904	1904	0
150	20240319	163000	150343431	1904	1904	1904	1904	0
151	20240319	162900	150343431	1904	1904	1904	1904	0
152	20240319	162800	150343431	1904	1904	1904	1904	2912
153	20240319	162700	150343431	1904	1904	1904	1904	0
154	20240319	162600	150343431	1904	1904	1904	1904	0
155	20240319	162500	150343431	1904	1904	1904	1904	0
156	20240319	162400	150343431	1904	1904	1904	1904	0
157	20240319	162300	150343431	1904	1904	1904	1904	0
158	20240319	162200	150343431	1904	1904	1904	1904	0
159	20240319	162100	150343431	1904	1904	1904	1904	0
160	20240319	162000	150343431	1904	1904	1904	1904	0
161	20240319	161900	150343431	1904	1904	1904	1904	0
162	20240319	161800	150343431	1904	1904	1904	1904	0
163	20240319	161700	150343431	1904	1904	1904	1904	0
164	20240319	161600	150343431	1904	1904	1904	1904	0
165	20240319	161500	150343431	1904	1904	1904	1904	0
166	20240319	161400	150343431	1904	1904	1904	1904	0
167	20240319	161300	150343431	1904	1904	1904	1904	0
168	20240319	161200	150343431	1904	1904	1904	1904	0
169	20240319	161100	150343431	1904	1904	1904	1904	0
170	20240319	161000	150343431	1904	1904	1904	1904	0
171	20240319	160900	150343431	1904	1904	1904	1904	0
172	20240319	160800	150343431	1904	1904	1904	1904	0
173	20240319	160700	150343431	1904	1904	1904	1904	0
174	20240319	160600	150343431	1904	1904	1904	1904	0
175	20240319	160500	150343431	1904	1904	1904	1904	0
176	20240319	160400	150343431	1904	1904	1904	1904	0
177	20240319	160300	150343431	1904	1904	1904	1904	0
178	20240319	160200	150343431	1904	1904	1904	1904	0
179	20240319	160100	150343431	1904	1904	1904	1904	0
180	20240319	160000	150343431	1904	1904	1904	1904	0
181	20240319	155900	150343431	1904	1904	1904	1904	0
182	20240319	155800	150343431	1904	1904	1904	1904	2912
183	20240319	155700	150343431	1904	1904	1904	1904	0
184	20240319	155600	150343431	1904	1904	1904	1904	0
185	20240319	155500	150343431	1904	1904	1904	1904	0
186	20240319	155400	150343431	1904	1904	1904	1904	0
187	20240319	155300	150343431	1904	1904	1904	1904	0
188	20240319	155200	150343431	1904	1904	1904	1904	0
189	20240319	155100	150343431	1904	1904	1904	1904	0
190	20240319	155000	150343431	1904	1904	1904	1904	0
191	20240319	154900	150343431	1904	1904	1904	1904	0
192	20240319	154800	150343431	1904	1904	1904	1904	0
193	20240319	154700	150343431	1904	1904	1904	1904	0
194	20240319	154600	150343431	1904	1904	1904	1904	0
195	20240319	154500	150343431	1904	1904	1904	1904	0
196	20240319	154400	150343431	1904	1904	1904	1904	0
197	20240319	154300	150343431	1904	1904	1904	1904	0
198	20240319	154200	150343431	1904	1904	1904	1904	0
199	20240319	154100	150343431	1904	1904	1904	1904	0
200	20240319	154000	150343431	1904	1904	1904	1904	0
201	20240319	153900	150343431	1904	1904	1904	1904	0
202	20240319	153800	150343431	1904	1904	1904	1904	0
203	20240319	153700	150343431	1904	1904	1904	1904	0
204	20240319	153600	150343431	1904	1904	1904	1904	0
205	20240319	153500	150343431	1904	1904	1904	1904	0
206	20240319	153400	150343431	1904	1904	1904	1904	0
207	20240319	153300	150343431	1904	1904	1904	1904	0
208	20240319	153200	150343431	1904	1904	1904	1904	0
209	20240319	153100	150343431	1904	1904	1904	1904	0
210	20240319	153000	150343431	1904	1904	1904	1904	2912
211	20240319	152900	144798983	1912	1912	1912	1912	0
212	20240319	152800	144798983	1912	1912	1912	1912	0
213	20240319	152700	144798983	1912	1912	1912	1912	0
214	20240319	152600	144798983	1912	1912	1912	1912	0
215	20240319	152500	144798983	1912	1912	1912	1912	0
216	20240319	152400	144798983	1912	1912	1912	1912	0
217	20240319	152300	144798983	1912	1912	1912	1912	0
218	20240319	152200	144798983	1912	1912	1912	1912	0
219	20240319	152100	144798983	1912	1912	1912	1912	0
220	20240319	152000	144798983	1912	1912	1912	1912	0
221	20240319	151900	144798983	1912	1908	1912	1908	2
222	20240319	151800	144795163	1909	1911	1911	1909	3
223	20240319	151700	144789433	1912	1912	1912	1912	1
224	20240319	151600	144787521	1907	1907	1907	1907	6
225	20240319	151500	144776079	1907	1908	1908	1907	1801
226	20240319	151400	141340873	1908	1909	1909	1908	355
227	20240319	151300	140663195	1915	1915	1915	1915	20
228	20240319	151200	140624895	1915	1915	1915	1915	0
229	20240319	151100	140624895	1915	1915	1915	1915	0
230	20240319	151000	140624895	1915	1915	1915	1915	0
231	20240319	150900	140624895	1915	1910	1915	1910	154
232	20240319	150800	140330505	1911	1912	1912	1911	3
233	20240319	150700	140324771	1915	1915	1915	1915	30
234	20240319	150600	140267321	1913	1915	1915	1913	4
235	20240319	150500	140259663	1915	1915	1915	1915	1
236	20240319	150400	140257748	1915	1915	1915	1915	20
237	20240319	150300	140219448	1915	1915	1915	1915	0
238	20240319	150200	140219448	1915	1915	1915	1915	0
239	20240319	150100	140219448	1915	1915	1915	1915	30
240	20240319	150000	140161998	1915	1915	1915	1915	0
241	20240319	145900	140161998	1915	1915	1915	1915	425
242	20240319	145800	139348123	1915	1915	1915	1915	600
243	20240319	145700	138199123	1915	1915	1915	1915	30
244	20240319	145600	138141673	1915	1914	1915	1914	21
245	20240319	145500	138101462	1915	1915	1915	1915	100
246	20240319	145400	137909962	1915	1915	1915	1915	21
247	20240319	145300	137869747	1915	1915	1915	1915	0
248	20240319	145200	137869747	1915	1915	1915	1915	30
249	20240319	145100	137812297	1915	1915	1915	1915	0
250	20240319	145000	137812297	1915	1915	1915	1915	0
251	20240319	144900	137812297	1915	1915	1915	1915	20
252	20240319	144800	137773997	1915	1915	1915	1915	30
253	20240319	144700	137716547	1915	1915	1915	1915	1
254	20240319	144600	137714632	1916	1916	1916	1916	0
255	20240319	144500	137714632	1916	1916	1916	1916	0
256	20240319	144400	137714632	1916	1916	1916	1916	10
257	20240319	144300	137695472	1909	1909	1909	1909	0
258	20240319	144200	137695472	1909	1909	1909	1909	2
259	20240319	144100	137691654	1907	1907	1907	1907	0
260	20240319	144000	137691654	1907	1910	1910	1907	5919
261	20240319	143900	126397179	1916	1916	1916	1916	0
262	20240319	143800	126397179	1916	1916	1916	1916	17
263	20240319	143700	126364607	1916	1916	1916	1916	0
264	20240319	143600	126364607	1916	1916	1916	1916	0
265	20240319	143500	126364607	1916	1916	1916	1916	0
266	20240319	143400	126364607	1916	1916	1916	1916	0
267	20240319	143300	126364607	1916	1916	1916	1916	0
268	20240319	143200	126364607	1916	1916	1916	1916	0
269	20240319	143100	126364607	1916	1916	1916	1916	0
270	20240319	143000	126364607	1916	1916	1916	1916	30
271	20240319	142900	126307127	1916	1916	1916	1916	30
272	20240319	142800	126249647	1916	1916	1916	1916	30
273	20240319	142700	126192167	1916	1916	1916	1916	0
274	20240319	142600	126192167	1916	1916	1916	1916	0
275	20240319	142500	126192167	1916	1916	1916	1916	21
276	20240319	142400	126151931	1910	1916	1916	1910	420
277	20240319	142300	125349671	1917	1917	1917	1917	0
278	20240319	142200	125349671	1917	1917	1917	1917	0
279	20240319	142100	125349671	1917	1917	1917	1917	0
280	20240319	142000	125349671	1917	1917	1917	1917	0
281	20240319	141900	125349671	1917	1917	1917	1917	1
282	20240319	141800	125347754	1917	1917	1917	1917	2
283	20240319	141700	125343920	1917	1916	1917	1916	1805
284	20240319	141600	121885020	1916	1916	1916	1916	1
285	20240319	141500	121883104	1916	1916	1916	1916	0
286	20240319	141400	121883104	1916	1916	1916	1916	0
287	20240319	141300	121883104	1916	1916	1916	1916	50
288	20240319	141200	121787304	1916	1916	1916	1916	1
289	20240319	141100	121785388	1916	1916	1916	1916	0
290	20240319	141000	121785388	1916	1916	1916	1916	0
291	20240319	140900	121785388	1916	1916	1916	1916	0
292	20240319	140800	121785388	1916	1916	1916	1916	0
293	20240319	140700	121785388	1916	1913	1916	1910	587
294	20240319	140600	120662938	1916	1916	1916	1916	0
295	20240319	140500	120662938	1916	1916	1916	1916	1
296	20240319	140400	120661022	1909	1909	1909	1909	0
297	20240319	140300	120661022	1909	1911	1911	1909	600
298	20240319	140200	119515009	1915	1915	1915	1915	500
299	20240319	140100	118557509	1916	1916	1916	1916	0
300	20240319	140000	118557509	1916	1916	1916	1916	0
301	20240319	135900	118557509	1916	1916	1916	1916	20
302	20240319	135800	118519189	1916	1916	1916	1916	0
303	20240319	135700	118519189	1916	1916	1916	1916	0
304	20240319	135600	118519189	1916	1916	1916	1916	0
305	20240319	135500	118519189	1916	1916	1916	1916	0
306	20240319	135400	118519189	1916	1915	1916	1915	105
307	20240319	135300	118318113	1915	1915	1915	1915	0
308	20240319	135200	118318113	1915	1915	1915	1915	0
309	20240319	135100	118318113	1915	1915	1915	1915	296
310	20240319	135000	117751273	1915	1915	1915	1915	0
311	20240319	134900	117751273	1915	1915	1915	1915	0
312	20240319	134800	117751273	1915	1915	1915	1915	30
313	20240319	134700	117693823	1915	1915	1915	1915	0
314	20240319	134600	117693823	1915	1915	1915	1915	0
315	20240319	134500	117693823	1915	1912	1915	1912	31
316	20240319	134400	117634521	1915	1915	1915	1915	20
317	20240319	134300	117596221	1915	1915	1915	1915	0
318	20240319	134200	117596221	1915	1915	1915	1915	131
319	20240319	134100	117345356	1915	1915	1915	1915	0
320	20240319	134000	117345356	1915	1915	1915	1915	0
321	20240319	133900	117345356	1915	1915	1915	1915	30
322	20240319	133800	117287906	1910	1910	1910	1910	0
323	20240319	133700	117287906	1910	1910	1910	1910	590
324	20240319	133600	116161006	1910	1911	1911	1910	2058
325	20240319	133500	112230176	1914	1914	1914	1914	5
326	20240319	133400	112220606	1914	1914	1914	1914	2
327	20240319	133300	112216778	1910	1910	1910	1910	0
328	20240319	133200	112216778	1910	1912	1912	1910	500
329	20240319	133100	111261169	1915	1914	1915	1914	40
330	20240319	133000	111184606	1914	1914	1914	1914	1
331	20240319	132900	111182692	1914	1914	1914	1914	0
332	20240319	132800	111182692	1914	1914	1914	1914	1
333	20240319	132700	111180778	1915	1915	1915	1915	0
334	20240319	132600	111180778	1915	1914	1915	1914	28
335	20240319	132500	111127185	1914	1914	1914	1914	10
336	20240319	132400	111108045	1915	1915	1915	1915	0
337	20240319	132300	111108045	1915	1915	1915	1915	0
338	20240319	132200	111108045	1915	1915	1915	1915	20
339	20240319	132100	111069745	1915	1915	1915	1915	0
340	20240319	132000	111069745	1915	1915	1915	1915	0
341	20240319	131900	111069745	1915	1915	1915	1915	0
342	20240319	131800	111069745	1915	1915	1915	1915	60
343	20240319	131700	110954845	1915	1915	1915	1915	0
344	20240319	131600	110954845	1915	1915	1915	1915	22
345	20240319	131500	110912715	1915	1915	1915	1915	100
346	20240319	131400	110721215	1915	1915	1915	1915	140
347	20240319	131300	110453115	1910	1910	1910	1910	16
348	20240319	131200	110422555	1915	1915	1915	1915	0
349	20240319	131100	110422555	1915	1915	1915	1915	0
350	20240319	131000	110422555	1915	1915	1915	1915	0
351	20240319	130900	110422555	1915	1915	1915	1915	30
352	20240319	130800	110365105	1916	1910	1916	1910	220
353	20240319	130700	109944785	1916	1916	1916	1916	0
354	20240319	130600	109944785	1916	1916	1916	1916	30
355	20240319	130500	109887305	1916	1916	1916	1916	10
356	20240319	130400	109868145	1916	1916	1916	1916	20
357	20240319	130300	109829825	1916	1916	1916	1916	0
358	20240319	130200	109829825	1916	1916	1916	1916	0
359	20240319	130100	109829825	1916	1916	1916	1916	10
360	20240319	130000	109810665	1916	1916	1916	1916	0
361	20240319	125900	109810665	1916	1916	1916	1916	0
362	20240319	125800	109810665	1916	1916	1916	1916	30
363	20240319	125700	109753185	1916	1916	1916	1916	0
364	20240319	125600	109753185	1916	1916	1916	1916	0
365	20240319	125500	109753185	1916	1916	1916	1916	1
366	20240319	125400	109751269	1909	1909	1909	1909	0
367	20240319	125300	109751269	1909	1909	1909	1909	0
368	20240319	125200	109751269	1909	1909	1909	1909	0
369	20240319	125100	109751269	1909	1909	1909	1909	0
370	20240319	125000	109751269	1909	1909	1909	1909	0
371	20240319	124900	109751269	1909	1909	1909	1909	17
372	20240319	124800	109718816	1919	1919	1919	1919	0
373	20240319	124700	109718816	1919	1919	1919	1919	0
374	20240319	124600	109718816	1919	1918	1919	1918	2
375	20240319	124500	109714979	1919	1919	1919	1919	0
376	20240319	124400	109714979	1919	1919	1919	1919	0
377	20240319	124300	109714979	1919	1919	1919	1919	0
378	20240319	124200	109714979	1919	1918	1919	1918	5
379	20240319	124100	109705388	1908	1908	1908	1908	5
380	20240319	124000	109695848	1908	1908	1908	1908	0
381	20240319	123900	109695848	1908	1909	1909	1908	1613
382	20240319	123800	106616871	1909	1909	1909	1909	0
383	20240319	123700	106616871	1909	1909	1909	1909	0
384	20240319	123600	106616871	1909	1911	1911	1909	658
385	20240319	123500	105360638	1912	1912	1912	1912	0
386	20240319	123400	105360638	1912	1912	1912	1912	0
387	20240319	123300	105360638	1912	1912	1912	1912	450
388	20240319	123200	104500238	1918	1918	1918	1918	0
389	20240319	123100	104500238	1918	1918	1918	1918	0
390	20240319	123000	104500238	1918	1918	1918	1918	0
391	20240319	122900	104500238	1918	1918	1918	1918	0
392	20240319	122800	104500238	1918	1918	1918	1918	0
393	20240319	122700	104500238	1918	1918	1918	1918	0
394	20240319	122600	104500238	1918	1918	1918	1918	3
395	20240319	122500	104494484	1912	1912	1912	1912	750
396	20240319	122400	103060484	1920	1920	1920	1920	0
397	20240319	122300	103060484	1920	1920	1920	1920	0
398	20240319	122200	103060484	1920	1920	1920	1920	0
399	20240319	122100	103060484	1920	1920	1920	1920	0
400	20240319	122000	103060484	1920	1920	1920	1920	0
401	20240319	121900	103060484	1920	1920	1920	1920	0
402	20240319	121800	103060484	1920	1920	1920	1920	0
403	20240319	121700	103060484	1920	1920	1920	1920	10
404	20240319	121600	103041284	1922	1922	1922	1922	0
405	20240319	121500	103041284	1922	1922	1922	1922	0
406	20240319	121400	103041284	1922	1922	1922	1922	0
407	20240319	121300	103041284	1922	1922	1922	1922	0
408	20240319	121200	103041284	1922	1922	1922	1922	0
409	20240319	121100	103041284	1922	1922	1922	1922	1
410	20240319	121000	103039362	1917	1917	1917	1917	0
411	20240319	120900	103039362	1917	1917	1917	1917	0
412	20240319	120800	103039362	1917	1917	1917	1917	0
413	20240319	120700	103039362	1917	1917	1917	1917	0
414	20240319	120600	103039362	1917	1917	1917	1917	0
415	20240319	120500	103039362	1917	1920	1920	1917	425
416	20240319	120400	102223488	1921	1921	1921	1921	22
417	20240319	120300	102181226	1923	1923	1923	1923	0
418	20240319	120200	102181226	1923	1923	1923	1923	10
419	20240319	120100	102161996	1923	1923	1923	1923	0
420	20240319	120000	102161996	1923	1923	1923	1923	0
421	20240319	115900	102161996	1923	1923	1923	1923	2
422	20240319	115800	102158150	1922	1922	1922	1922	3
423	20240319	115700	102152384	1923	1923	1923	1923	30
424	20240319	115600	102094694	1922	1922	1922	1922	6
425	20240319	115500	102083162	1922	1922	1922	1922	0
426	20240319	115400	102083162	1922	1922	1922	1922	0
427	20240319	115300	102083162	1922	1922	1922	1922	0
428	20240319	115200	102083162	1922	1922	1922	1922	1
429	20240319	115100	102081240	1923	1923	1923	1923	0
430	20240319	115000	102081240	1923	1923	1923	1923	20
431	20240319	114900	102042780	1923	1923	1923	1923	0
432	20240319	114800	102042780	1923	1923	1923	1923	1
433	20240319	114700	102040857	1924	1924	1924	1924	196
434	20240319	114600	101663753	1924	1924	1924	1924	1373
435	20240319	114500	99022101	1924	1924	1924	1924	0
436	20240319	114400	99022101	1924	1924	1924	1924	63
437	20240319	114300	98900889	1924	1924	1924	1924	2466
438	20240319	114200	94156305	1921	1921	1921	1921	0
439	20240319	114100	94156305	1921	1924	1924	1921	1011
440	20240319	114000	92212674	1924	1924	1924	1924	22
441	20240319	113900	92170346	1924	1924	1924	1924	0
442	20240319	113800	92170346	1924	1924	1924	1924	20
443	20240319	113700	92131866	1924	1924	1924	1924	0
444	20240319	113600	92131866	1924	1924	1924	1924	50
445	20240319	113500	92035666	1924	1924	1924	1924	0
446	20240319	113400	92035666	1924	1924	1924	1924	0
447	20240319	113300	92035666	1924	1924	1924	1924	2
448	20240319	113200	92031818	1921	1921	1921	1921	0
449	20240319	113100	92031818	1921	1921	1921	1921	110
450	20240319	113000	91820508	1921	1921	1921	1921	0
451	20240319	112900	91820508	1921	1921	1921	1921	0
452	20240319	112800	91820508	1921	1921	1921	1921	0
453	20240319	112700	91820508	1921	1921	1921	1921	0
454	20240319	112600	91820508	1921	1921	1921	1921	1
455	20240319	112500	91818587	1921	1921	1921	1921	371
456	20240319	112400	91105896	1921	1921	1921	1921	0
457	20240319	112300	91105896	1921	1921	1921	1921	50
458	20240319	112200	91009846	1921	1921	1921	1921	30
459	20240319	112100	90952216	1921	1921	1921	1921	60
460	20240319	112000	90836956	1921	1921	1921	1921	0
461	20240319	111900	90836956	1921	1921	1921	1921	10
462	20240319	111800	90817746	1919	1919	1919	1919	20
463	20240319	111700	90779366	1910	1910	1910	1910	975
464	20240319	111600	88917116	1907	1913	1913	1907	4308
465	20240319	111500	80691371	1920	1920	1920	1920	0
466	20240319	111400	80691371	1920	1920	1920	1920	0
467	20240319	111300	80691371	1920	1920	1920	1920	0
468	20240319	111200	80691371	1920	1920	1920	1920	0
469	20240319	111100	80691371	1920	1920	1920	1920	0
470	20240319	111000	80691371	1920	1920	1920	1920	10
471	20240319	110900	80672171	1920	1920	1920	1920	0
472	20240319	110800	80672171	1920	1920	1920	1920	500
473	20240319	110700	79712171	1920	1920	1920	1920	5
474	20240319	110600	79702571	1920	1920	1920	1920	0
475	20240319	110500	79702571	1920	1920	1920	1920	10
476	20240319	110400	79683371	1909	1909	1909	1909	1
477	20240319	110300	79681462	1911	1911	1922	1911	506
478	20240319	110200	78714474	1911	1911	1911	1907	3265
479	20240319	110100	72475078	1911	1913	1913	1911	1425
480	20240319	110000	69751501	1911	1919	1919	1908	3278
481	20240319	105900	63486682	1919	1919	1919	1919	0
482	20240319	105800	63486682	1919	1919	1919	1919	0
483	20240319	105700	63486682	1919	1919	1919	1919	0
484	20240319	105600	63486682	1919	1919	1919	1919	1
485	20240319	105500	63484763	1924	1924	1924	1924	2
486	20240319	105400	63480915	1919	1922	1922	1919	2000
487	20240319	105300	59641701	1922	1922	1922	1921	1175
488	20240319	105200	57383691	1922	1925	1925	1922	1404
489	20240319	105100	54683590	1925	1925	1925	1925	0
490	20240319	105000	54683590	1925	1925	1925	1925	0
491	20240319	104900	54683590	1925	1925	1925	1925	0
492	20240319	104800	54683590	1925	1925	1925	1925	22
493	20240319	104700	54641240	1925	1926	1926	1925	41
494	20240319	104600	54562295	1926	1924	1926	1924	600
495	20240319	104500	53407695	1925	1926	1926	1925	1174
496	20240319	104400	51146881	1927	1928	1928	1927	1053
497	20240319	104300	49117397	1928	1928	1928	1928	0
498	20240319	104200	49117397	1928	1928	1928	1928	0
499	20240319	104100	49117397	1928	1928	1928	1928	0
500	20240319	104000	49117397	1928	1928	1928	1928	0
501	20240319	103900	49117397	1928	1929	1929	1928	1014
502	20240319	103800	47161827	1929	1929	1929	1929	45
503	20240319	103700	47075022	1930	1930	1930	1930	100
504	20240319	103600	46882022	1939	1939	1939	1939	200
505	20240319	103500	46494222	1939	1939	1939	1939	305
506	20240319	103400	45902827	1939	1939	1939	1939	0
507	20240319	103300	45902827	1939	1939	1939	1939	0
508	20240319	103200	45902827	1939	1939	1939	1939	0
509	20240319	103100	45902827	1939	1939	1939	1939	1
510	20240319	103000	45900888	1940	1940	1940	1940	1
511	20240319	102900	45898948	1929	1929	1929	1929	849
512	20240319	102800	44261227	1928	1930	1930	1928	346
513	20240319	102700	43593784	1930	1930	1930	1930	0
514	20240319	102600	43593784	1930	1930	1930	1930	982
515	20240319	102500	41698524	1930	1930	1930	1930	0
516	20240319	102400	41698524	1930	1930	1930	1930	0
517	20240319	102300	41698524	1930	1931	1941	1930	35
518	20240319	102200	41630763	1941	1942	1942	1930	263
519	20240319	102100	41120132	1929	1930	1930	1929	2
520	20240319	102000	41116273	1929	1933	1940	1929	2961
521	20240319	101900	35382507	1931	1931	1931	1931	0
522	20240319	101800	35382507	1931	1931	1931	1931	455
523	20240319	101700	34503902	1929	1931	1931	1929	121
524	20240319	101600	34270491	1930	1931	1931	1930	251
525	20240319	101500	33786060	1931	1931	1931	1931	5
526	20240319	101400	33776405	1931	1931	1931	1930	1546
527	20240319	101300	30791083	1932	1932	1932	1932	58
528	20240319	101200	30679027	1931	1932	1932	1931	3
529	20240319	101100	30673233	1932	1934	1934	1932	1893
530	20240319	101000	27014342	1934	1934	1934	1934	0
531	20240319	100900	27014342	1934	1934	1934	1934	0
532	20240319	100800	27014342	1934	1934	1934	1934	0
533	20240319	100700	27014342	1934	1935	1935	1934	4
534	20240319	100600	27006603	1942	1942	1942	1942	0
535	20240319	100500	27006603	1942	1942	1942	1942	1
536	20240319	100400	27004661	1935	1935	1935	1935	51
537	20240319	100300	26905976	1935	1935	1935	1935	0
538	20240319	100200	26905976	1935	1937	1937	1935	4500
539	20240319	100100	18196320	1943	1943	1943	1943	1
540	20240319	100000	18194377	1937	1937	1937	1937	11
541	20240319	095900	18173070	1937	1943	1943	1937	188
542	20240319	095800	17808572	1944	1944	1944	1944	0
543	20240319	095700	17808572	1944	1944	1944	1944	0
544	20240319	095600	17808572	1944	1944	1944	1944	0
545	20240319	095500	17808572	1944	1944	1944	1944	0
546	20240319	095400	17808572	1944	1944	1944	1944	0
547	20240319	095300	17808572	1944	1944	1944	1944	2
548	20240319	095200	17804684	1944	1944	1944	1944	1
549	20240319	095100	17802740	1945	1945	1945	1945	1
550	20240319	095000	17800795	1936	1946	1946	1936	22
551	20240319	094900	17758003	1948	1948	1948	1948	0
552	20240319	094800	17758003	1948	1948	1948	1948	1
553	20240319	094700	17756055	1948	1948	1948	1948	1
554	20240319	094600	17754107	1936	1936	1936	1936	100
555	20240319	094500	17560507	1936	1937	1937	1936	2
556	20240319	094400	17556634	1936	1936	1936	1936	0
557	20240319	094300	17556634	1936	1936	1936	1936	0
558	20240319	094200	17556634	1936	1940	1940	1936	1700
559	20240319	094100	14262937	1940	1952	1952	1940	8
560	20240319	094000	14247333	1953	1953	1953	1953	10
561	20240319	093900	14227803	1940	1953	1953	1940	2
562	20240319	093800	14223910	1940	1940	1940	1940	1
563	20240319	093700	14221970	1941	1941	1941	1941	792
564	20240319	093600	12684698	1941	1941	1941	1941	0
565	20240319	093500	12684698	1941	1941	1941	1941	1
566	20240319	093400	12682757	1954	1954	1954	1954	20
567	20240319	093300	12643677	1955	1955	1955	1955	0
568	20240319	093200	12643677	1955	1955	1955	1955	0
569	20240319	093100	12643677	1955	1955	1955	1955	1
570	20240319	093000	12641722	1941	1941	1941	1941	0
571	20240319	092900	12641722	1941	1941	1941	1941	0
572	20240319	092800	12641722	1941	1957	1957	1941	219
573	20240319	092700	12216339	1957	1957	1957	1957	1
574	20240319	092600	12214382	1941	1941	1941	1941	5
575	20240319	092500	12204677	1941	1941	1941	1941	1
576	20240319	092400	12202736	1941	1941	1941	1941	1
577	20240319	092300	12200795	1958	1957	1958	1957	1728
578	20240319	092200	8818957	1941	1941	1941	1941	2
579	20240319	092100	8815075	1958	1958	1958	1958	0
580	20240319	092000	8815075	1958	1950	1958	1950	235
581	20240319	091900	8356545	1958	1958	1958	1958	0
582	20240319	091800	8356545	1958	1958	1958	1958	1
583	20240319	091700	8354587	1958	1956	1958	1956	850
584	20240319	091600	6690992	1956	1956	1956	1956	1
585	20240319	091500	6689036	1940	1945	1945	1940	1000
586	20240319	091400	4744465	1957	1957	1957	1957	0
587	20240319	091300	4744465	1957	1955	1957	1955	11
588	20240319	091200	4722958	1958	1958	1958	1958	401
589	20240319	091100	3937800	1959	1959	1959	1959	1
590	20240319	091000	3935841	1942	1942	1942	1942	0
591	20240319	090900	3935841	1942	1942	1942	1942	0
592	20240319	090800	3935841	1942	1942	1942	1942	1
593	20240319	090700	3933899	1957	1956	1957	1956	463
594	20240319	090600	3027812	1957	1957	1957	1957	0
595	20240319	090500	3027812	1957	1957	1957	1957	0
596	20240319	090400	3027812	1957	1957	1957	1957	100
597	20240319	090300	2832112	1957	1953	1957	1944	254
598	20240319	090200	2337156	1956	1974	1974	1956	5
599	20240319	090100	2327352	1962	1976	1976	1962	2
600	20240319	090000	2323414	1981	1949	1981	1949	1190