KissMeData/234100/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	202200	1071875799	1911	1911	1911	1911	7802
3	20240329	202100	1071875799	1911	1911	1911	1911	0
4	20240329	202000	1071875799	1911	1911	1911	1911	0
5	20240329	201900	1071875799	1911	1911	1911	1911	0
6	20240329	201800	1071875799	1911	1911	1911	1911	0
7	20240329	201700	1071875799	1911	1911	1911	1911	0
8	20240329	201600	1071875799	1911	1911	1911	1911	0
9	20240329	201500	1071875799	1911	1911	1911	1911	0
10	20240329	201400	1071875799	1911	1911	1911	1911	0
11	20240329	201300	1071875799	1911	1911	1911	1911	0
12	20240329	201200	1071875799	1911	1911	1911	1911	0
13	20240329	201100	1071875799	1911	1911	1911	1911	0
14	20240329	201000	1071875799	1911	1911	1911	1911	0
15	20240329	200900	1071875799	1911	1911	1911	1911	0
16	20240329	200800	1071875799	1911	1911	1911	1911	0
17	20240329	200700	1071875799	1911	1911	1911	1911	0
18	20240329	200600	1071875799	1911	1911	1911	1911	0
19	20240329	200500	1071875799	1911	1911	1911	1911	0
20	20240329	200400	1071875799	1911	1911	1911	1911	0
21	20240329	200300	1071875799	1911	1911	1911	1911	0
22	20240329	200200	1071875799	1911	1911	1911	1911	0
23	20240329	200100	1071875799	1911	1911	1911	1911	0
24	20240329	200000	1071875799	1911	1911	1911	1911	0
25	20240329	195900	1071875799	1911	1911	1911	1911	0
26	20240329	195800	1071875799	1911	1911	1911	1911	0
27	20240329	195700	1071875799	1911	1911	1911	1911	0
28	20240329	195600	1071875799	1911	1911	1911	1911	0
29	20240329	195500	1071875799	1911	1911	1911	1911	0
30	20240329	195400	1071875799	1911	1911	1911	1911	0
31	20240329	195300	1071875799	1911	1911	1911	1911	0
32	20240329	195200	1071875799	1911	1911	1911	1911	7802
33	20240329	195100	1071875799	1911	1911	1911	1911	0
34	20240329	195000	1071875799	1911	1911	1911	1911	0
35	20240329	194900	1071875799	1911	1911	1911	1911	0
36	20240329	194800	1071875799	1911	1911	1911	1911	0
37	20240329	194700	1071875799	1911	1911	1911	1911	0
38	20240329	194600	1071875799	1911	1911	1911	1911	0
39	20240329	194500	1071875799	1911	1911	1911	1911	0
40	20240329	194400	1071875799	1911	1911	1911	1911	0
41	20240329	194300	1071875799	1911	1911	1911	1911	0
42	20240329	194200	1071875799	1911	1911	1911	1911	0
43	20240329	194100	1071875799	1911	1911	1911	1911	0
44	20240329	194000	1071875799	1911	1911	1911	1911	0
45	20240329	193900	1071875799	1911	1911	1911	1911	0
46	20240329	193800	1071875799	1911	1911	1911	1911	0
47	20240329	193700	1071875799	1911	1911	1911	1911	0
48	20240329	193600	1071875799	1911	1911	1911	1911	0
49	20240329	193500	1071875799	1911	1911	1911	1911	0
50	20240329	193400	1071875799	1911	1911	1911	1911	0
51	20240329	193300	1071875799	1911	1911	1911	1911	0
52	20240329	193200	1071875799	1911	1911	1911	1911	0
53	20240329	193100	1071875799	1911	1911	1911	1911	0
54	20240329	193000	1071875799	1911	1911	1911	1911	0
55	20240329	192900	1071875799	1911	1911	1911	1911	0
56	20240329	192800	1071875799	1911	1911	1911	1911	0
57	20240329	192700	1071875799	1911	1911	1911	1911	0
58	20240329	192600	1071875799	1911	1911	1911	1911	0
59	20240329	192500	1071875799	1911	1911	1911	1911	0
60	20240329	192400	1071875799	1911	1911	1911	1911	0
61	20240329	192300	1071875799	1911	1911	1911	1911	0
62	20240329	192200	1071875799	1911	1911	1911	1911	7802
63	20240329	192100	1071875799	1911	1911	1911	1911	0
64	20240329	192000	1071875799	1911	1911	1911	1911	0
65	20240329	191900	1071875799	1911	1911	1911	1911	0
66	20240329	191800	1071875799	1911	1911	1911	1911	0
67	20240329	191700	1071875799	1911	1911	1911	1911	0
68	20240329	191600	1071875799	1911	1911	1911	1911	0
69	20240329	191500	1071875799	1911	1911	1911	1911	0
70	20240329	191400	1071875799	1911	1911	1911	1911	0
71	20240329	191300	1071875799	1911	1911	1911	1911	0
72	20240329	191200	1071875799	1911	1911	1911	1911	0
73	20240329	191100	1071875799	1911	1911	1911	1911	0
74	20240329	191000	1071875799	1911	1911	1911	1911	0
75	20240329	190900	1071875799	1911	1911	1911	1911	0
76	20240329	190800	1071875799	1911	1911	1911	1911	0
77	20240329	190700	1071875799	1911	1911	1911	1911	0
78	20240329	190600	1071875799	1911	1911	1911	1911	0
79	20240329	190500	1071875799	1911	1911	1911	1911	0
80	20240329	190400	1071875799	1911	1911	1911	1911	0
81	20240329	190300	1071875799	1911	1911	1911	1911	0
82	20240329	190200	1071875799	1911	1911	1911	1911	0
83	20240329	190100	1071875799	1911	1911	1911	1911	0
84	20240329	190000	1071875799	1911	1911	1911	1911	0
85	20240329	185900	1071875799	1911	1911	1911	1911	0
86	20240329	185800	1071875799	1911	1911	1911	1911	0
87	20240329	185700	1071875799	1911	1911	1911	1911	0
88	20240329	185600	1071875799	1911	1911	1911	1911	0
89	20240329	185500	1071875799	1911	1911	1911	1911	0
90	20240329	185400	1071875799	1911	1911	1911	1911	0
91	20240329	185300	1071875799	1911	1911	1911	1911	0
92	20240329	185200	1071875799	1911	1911	1911	1911	7802
93	20240329	185100	1071875799	1911	1911	1911	1911	0
94	20240329	185000	1071875799	1911	1911	1911	1911	0
95	20240329	184900	1071875799	1911	1911	1911	1911	0
96	20240329	184800	1071875799	1911	1911	1911	1911	0
97	20240329	184700	1071875799	1911	1911	1911	1911	0
98	20240329	184600	1071875799	1911	1911	1911	1911	0
99	20240329	184500	1071875799	1911	1911	1911	1911	0
100	20240329	184400	1071875799	1911	1911	1911	1911	0
101	20240329	184300	1071875799	1911	1911	1911	1911	0
102	20240329	184200	1071875799	1911	1911	1911	1911	0
103	20240329	184100	1071875799	1911	1911	1911	1911	0
104	20240329	184000	1071875799	1911	1911	1911	1911	0
105	20240329	183900	1071875799	1911	1911	1911	1911	0
106	20240329	183800	1071875799	1911	1911	1911	1911	0
107	20240329	183700	1071875799	1911	1911	1911	1911	0
108	20240329	183600	1071875799	1911	1911	1911	1911	0
109	20240329	183500	1071875799	1911	1911	1911	1911	0
110	20240329	183400	1071875799	1911	1911	1911	1911	0
111	20240329	183300	1071875799	1911	1911	1911	1911	0
112	20240329	183200	1071875799	1911	1911	1911	1911	0
113	20240329	183100	1071875799	1911	1911	1911	1911	0
114	20240329	183000	1071875799	1911	1911	1911	1911	0
115	20240329	182900	1071875799	1911	1911	1911	1911	0
116	20240329	182800	1071875799	1911	1911	1911	1911	0
117	20240329	182700	1071875799	1911	1911	1911	1911	0
118	20240329	182600	1071875799	1911	1911	1911	1911	0
119	20240329	182500	1071875799	1911	1911	1911	1911	0
120	20240329	182400	1071875799	1911	1911	1911	1911	0
121	20240329	182300	1071875799	1911	1911	1911	1911	0
122	20240329	182200	1071875799	1911	1911	1911	1911	7802
123	20240329	182100	1071875799	1911	1911	1911	1911	0
124	20240329	182000	1071875799	1911	1911	1911	1911	0
125	20240329	181900	1071875799	1911	1911	1911	1911	0
126	20240329	181800	1071875799	1911	1911	1911	1911	0
127	20240329	181700	1071875799	1911	1911	1911	1911	0
128	20240329	181600	1071875799	1911	1911	1911	1911	0
129	20240329	181500	1071875799	1911	1911	1911	1911	0
130	20240329	181400	1071875799	1911	1911	1911	1911	0
131	20240329	181300	1071875799	1911	1911	1911	1911	0
132	20240329	181200	1071875799	1911	1911	1911	1911	0
133	20240329	181100	1071875799	1911	1911	1911	1911	0
134	20240329	181000	1071875799	1911	1911	1911	1911	0
135	20240329	180900	1071875799	1911	1911	1911	1911	0
136	20240329	180800	1071875799	1911	1911	1911	1911	0
137	20240329	180700	1071875799	1911	1911	1911	1911	0
138	20240329	180600	1071875799	1911	1911	1911	1911	0
139	20240329	180500	1071875799	1911	1911	1911	1911	0
140	20240329	180400	1071875799	1911	1911	1911	1911	0
141	20240329	180300	1071875799	1911	1911	1911	1911	0
142	20240329	180200	1071875799	1911	1911	1911	1911	0
143	20240329	180100	1071875799	1911	1911	1911	1911	0
144	20240329	180000	1071875799	1911	1911	1911	1911	0
145	20240329	175900	1071875799	1911	1911	1911	1911	0
146	20240329	175800	1071875799	1911	1911	1911	1911	0
147	20240329	175700	1071875799	1911	1911	1911	1911	0
148	20240329	175600	1071875799	1911	1911	1911	1911	0
149	20240329	175500	1071875799	1911	1911	1911	1911	0
150	20240329	175400	1071875799	1911	1911	1911	1911	0
151	20240329	175300	1071875799	1911	1911	1911	1911	0
152	20240329	175200	1071875799	1911	1911	1911	1911	7802
153	20240329	175100	1071875799	1911	1911	1911	1911	0
154	20240329	175000	1071875799	1911	1911	1911	1911	0
155	20240329	174900	1071875799	1911	1911	1911	1911	0
156	20240329	174800	1071875799	1911	1911	1911	1911	0
157	20240329	174700	1071875799	1911	1911	1911	1911	0
158	20240329	174600	1071875799	1911	1911	1911	1911	0
159	20240329	174500	1071875799	1911	1911	1911	1911	0
160	20240329	174400	1071875799	1911	1911	1911	1911	0
161	20240329	174300	1071875799	1911	1911	1911	1911	0
162	20240329	174200	1071875799	1911	1911	1911	1911	0
163	20240329	174100	1071875799	1911	1911	1911	1911	0
164	20240329	174000	1071875799	1911	1911	1911	1911	0
165	20240329	173900	1071875799	1911	1911	1911	1911	0
166	20240329	173800	1071875799	1911	1911	1911	1911	0
167	20240329	173700	1071875799	1911	1911	1911	1911	0
168	20240329	173600	1071875799	1911	1911	1911	1911	0
169	20240329	173500	1071875799	1911	1911	1911	1911	0
170	20240329	173400	1071875799	1911	1911	1911	1911	0
171	20240329	173300	1071875799	1911	1911	1911	1911	0
172	20240329	173200	1071875799	1911	1911	1911	1911	0
173	20240329	173100	1071875799	1911	1911	1911	1911	0
174	20240329	173000	1071875799	1911	1911	1911	1911	0
175	20240329	172900	1071875799	1911	1911	1911	1911	0
176	20240329	172800	1071875799	1911	1911	1911	1911	0
177	20240329	172700	1071875799	1911	1911	1911	1911	0
178	20240329	172600	1071875799	1911	1911	1911	1911	0
179	20240329	172500	1071875799	1911	1911	1911	1911	0
180	20240329	172400	1071875799	1911	1911	1911	1911	0
181	20240329	172300	1071875799	1911	1911	1911	1911	0
182	20240329	172200	1071875799	1911	1911	1911	1911	7802
183	20240329	172100	1071875799	1911	1911	1911	1911	0
184	20240329	172000	1071875799	1911	1911	1911	1911	0
185	20240329	171900	1071875799	1911	1911	1911	1911	0
186	20240329	171800	1071875799	1911	1911	1911	1911	0
187	20240329	171700	1071875799	1911	1911	1911	1911	0
188	20240329	171600	1071875799	1911	1911	1911	1911	0
189	20240329	171500	1071875799	1911	1911	1911	1911	0
190	20240329	171400	1071875799	1911	1911	1911	1911	0
191	20240329	171300	1071875799	1911	1911	1911	1911	0
192	20240329	171200	1071875799	1911	1911	1911	1911	0
193	20240329	171100	1071875799	1911	1911	1911	1911	0
194	20240329	171000	1071875799	1911	1911	1911	1911	0
195	20240329	170900	1071875799	1911	1911	1911	1911	0
196	20240329	170800	1071875799	1911	1911	1911	1911	0
197	20240329	170700	1071875799	1911	1911	1911	1911	0
198	20240329	170600	1071875799	1911	1911	1911	1911	0
199	20240329	170500	1071875799	1911	1911	1911	1911	0
200	20240329	170400	1071875799	1911	1911	1911	1911	0
201	20240329	170300	1071875799	1911	1911	1911	1911	0
202	20240329	170200	1071875799	1911	1911	1911	1911	0
203	20240329	170100	1071875799	1911	1911	1911	1911	0
204	20240329	170000	1071875799	1911	1911	1911	1911	0
205	20240329	165900	1071875799	1911	1911	1911	1911	0
206	20240329	165800	1071875799	1911	1911	1911	1911	0
207	20240329	165700	1071875799	1911	1911	1911	1911	0
208	20240329	165600	1071875799	1911	1911	1911	1911	0
209	20240329	165500	1071875799	1911	1911	1911	1911	0
210	20240329	165400	1071875799	1911	1911	1911	1911	0
211	20240329	165300	1071875799	1911	1911	1911	1911	0
212	20240329	165200	1071875799	1911	1911	1911	1911	7802
213	20240329	165100	1071875799	1911	1911	1911	1911	0
214	20240329	165000	1071875799	1911	1911	1911	1911	0
215	20240329	164900	1071875799	1911	1911	1911	1911	0
216	20240329	164800	1071875799	1911	1911	1911	1911	0
217	20240329	164700	1071875799	1911	1911	1911	1911	0
218	20240329	164600	1071875799	1911	1911	1911	1911	0
219	20240329	164500	1071875799	1911	1911	1911	1911	0
220	20240329	164400	1071875799	1911	1911	1911	1911	0
221	20240329	164300	1071875799	1911	1911	1911	1911	0
222	20240329	164200	1071875799	1911	1911	1911	1911	0
223	20240329	164100	1071875799	1911	1911	1911	1911	0
224	20240329	164000	1071875799	1911	1911	1911	1911	0
225	20240329	163900	1071875799	1911	1911	1911	1911	0
226	20240329	163800	1071875799	1911	1911	1911	1911	0
227	20240329	163700	1071875799	1911	1911	1911	1911	0
228	20240329	163600	1071875799	1911	1911	1911	1911	0
229	20240329	163500	1071875799	1911	1911	1911	1911	0
230	20240329	163400	1071875799	1911	1911	1911	1911	0
231	20240329	163300	1071875799	1911	1911	1911	1911	0
232	20240329	163200	1071875799	1911	1911	1911	1911	0
233	20240329	163100	1071875799	1911	1911	1911	1911	0
234	20240329	163000	1071875799	1911	1911	1911	1911	0
235	20240329	162900	1071875799	1911	1911	1911	1911	0
236	20240329	162800	1071875799	1911	1911	1911	1911	0
237	20240329	162700	1071875799	1911	1911	1911	1911	0
238	20240329	162600	1071875799	1911	1911	1911	1911	0
239	20240329	162500	1071875799	1911	1911	1911	1911	0
240	20240329	162400	1071875799	1911	1911	1911	1911	0
241	20240329	162300	1071875799	1911	1911	1911	1911	0
242	20240329	162200	1071875799	1911	1911	1911	1911	7802
243	20240329	162100	1071875799	1911	1911	1911	1911	0
244	20240329	162000	1071875799	1911	1911	1911	1911	0
245	20240329	161900	1071875799	1911	1911	1911	1911	0
246	20240329	161800	1071875799	1911	1911	1911	1911	0
247	20240329	161700	1071875799	1911	1911	1911	1911	0
248	20240329	161600	1071875799	1911	1911	1911	1911	0
249	20240329	161500	1071875799	1911	1911	1911	1911	0
250	20240329	161400	1071875799	1911	1911	1911	1911	0
251	20240329	161300	1071875799	1911	1911	1911	1911	0
252	20240329	161200	1071875799	1911	1911	1911	1911	0
253	20240329	161100	1071875799	1911	1911	1911	1911	0
254	20240329	161000	1071875799	1911	1911	1911	1911	0
255	20240329	160900	1071875799	1911	1911	1911	1911	0
256	20240329	160800	1071875799	1911	1911	1911	1911	0
257	20240329	160700	1071875799	1911	1911	1911	1911	0
258	20240329	160600	1071875799	1911	1911	1911	1911	0
259	20240329	160500	1071875799	1911	1911	1911	1911	0
260	20240329	160400	1071875799	1911	1911	1911	1911	0
261	20240329	160300	1071875799	1911	1911	1911	1911	0
262	20240329	160200	1071875799	1911	1911	1911	1911	0
263	20240329	160100	1071875799	1911	1911	1911	1911	0
264	20240329	160000	1071875799	1911	1911	1911	1911	0
265	20240329	155900	1071875799	1911	1911	1911	1911	0
266	20240329	155800	1071875799	1911	1911	1911	1911	0
267	20240329	155700	1071875799	1911	1911	1911	1911	0
268	20240329	155600	1071875799	1911	1911	1911	1911	0
269	20240329	155500	1071875799	1911	1911	1911	1911	0
270	20240329	155400	1071875799	1911	1911	1911	1911	0
271	20240329	155300	1071875799	1911	1911	1911	1911	0
272	20240329	155200	1071875799	1911	1911	1911	1911	7802
273	20240329	155100	1071875799	1911	1911	1911	1911	0
274	20240329	155000	1071875799	1911	1911	1911	1911	0
275	20240329	154900	1071875799	1911	1911	1911	1911	0
276	20240329	154800	1071875799	1911	1911	1911	1911	0
277	20240329	154700	1071875799	1911	1911	1911	1911	0
278	20240329	154600	1071875799	1911	1911	1911	1911	0
279	20240329	154500	1071875799	1911	1911	1911	1911	0
280	20240329	154400	1071875799	1911	1911	1911	1911	0
281	20240329	154300	1071875799	1911	1911	1911	1911	0
282	20240329	154200	1071875799	1911	1911	1911	1911	0
283	20240329	154100	1071875799	1911	1911	1911	1911	0
284	20240329	154000	1071875799	1911	1911	1911	1911	0
285	20240329	153900	1071875799	1911	1911	1911	1911	0
286	20240329	153800	1071875799	1911	1911	1911	1911	0
287	20240329	153700	1071875799	1911	1911	1911	1911	0
288	20240329	153600	1071875799	1911	1911	1911	1911	0
289	20240329	153500	1071875799	1911	1911	1911	1911	0
290	20240329	153400	1071875799	1911	1911	1911	1911	0
291	20240329	153300	1071875799	1911	1911	1911	1911	0
292	20240329	153200	1071875799	1911	1911	1911	1911	0
293	20240329	153100	1071875799	1911	1911	1911	1911	0
294	20240329	153000	1071875799	1911	1911	1911	1911	7802
295	20240329	152900	1056966177	1904	1904	1904	1904	0
296	20240329	152800	1056966177	1904	1904	1904	1904	0
297	20240329	152700	1056966177	1904	1904	1904	1904	0
298	20240329	152600	1056966177	1904	1904	1904	1904	0
299	20240329	152500	1056966177	1904	1904	1904	1904	0
300	20240329	152400	1056966177	1904	1904	1904	1904	0
301	20240329	152300	1056966177	1904	1904	1904	1904	0
302	20240329	152200	1056966177	1904	1904	1904	1904	0
303	20240329	152100	1056966177	1904	1904	1904	1904	0
304	20240329	152000	1056966177	1904	1904	1904	1904	0
305	20240329	151900	1056966177	1904	1904	1905	1904	5448
306	20240329	151800	1046593183	1904	1904	1905	1904	529
307	20240329	151700	1045585865	1905	1904	1905	1904	452
308	20240329	151600	1044725206	1905	1904	1905	1904	1287
309	20240329	151500	1042274558	1903	1905	1905	1903	1592
310	20240329	151400	1039243876	1904	1905	1905	1904	567
311	20240329	151300	1038164213	1907	1909	1909	1904	389
312	20240329	151200	1037423130	1910	1910	1910	1903	2653
313	20240329	151100	1032374236	1903	1910	1910	1903	521
314	20240329	151000	1031382199	1903	1906	1906	1903	151
315	20240329	150900	1031094471	1911	1903	1911	1903	1365
316	20240329	150800	1028489451	1909	1902	1909	1902	7023
317	20240329	150700	1015117429	1903	1903	1903	1903	1572
318	20240329	150600	1012125913	1907	1907	1907	1902	808
319	20240329	150500	1010585742	1901	1905	1905	1901	7011
320	20240329	150400	997247473	1907	1904	1908	1904	604
321	20240329	150300	996095947	1903	1908	1908	1903	236
322	20240329	150200	995646169	1903	1908	1908	1903	3504
323	20240329	150100	988962697	1908	1908	1908	1903	1746
324	20240329	150000	985638730	1908	1906	1908	1903	3083
325	20240329	145900	979765287	1908	1911	1911	1906	4371
326	20240329	145800	971423707	1911	1910	1911	1909	1806
327	20240329	145700	967975331	1911	1911	1911	1910	1631
328	20240329	145600	964858617	1911	1909	1911	1909	2134
329	20240329	145500	960782321	1910	1910	1910	1910	77
330	20240329	145400	960635251	1910	1910	1910	1910	486
331	20240329	145300	959706991	1910	1909	1910	1909	1116
332	20240329	145200	957575451	1910	1910	1910	1910	1439
333	20240329	145100	954826961	1910	1910	1911	1900	34950
334	20240329	145000	888272121	1910	1911	1911	1910	3306
335	20240329	144900	881957604	1911	1912	1912	1910	24371
336	20240329	144800	835394398	1913	1915	1915	1913	7442
337	20240329	144700	821154315	1915	1915	1915	1914	76
338	20240329	144600	821008777	1915	1915	1915	1915	103
339	20240329	144500	820811532	1915	1917	1917	1915	501
340	20240329	144400	819851117	1917	1912	1917	1912	768
341	20240329	144300	818382488	1913	1914	1914	1913	4887
342	20240329	144200	809031456	1914	1919	1919	1914	15425
343	20240329	144100	779469683	1920	1923	1923	1920	29973
344	20240329	144000	721898626	1923	1924	1924	1922	6650
345	20240329	143900	709110304	1924	1924	1924	1924	857
346	20240329	143800	707461436	1924	1923	1924	1923	3328
347	20240329	143700	701058883	1924	1924	1924	1923	2495
348	20240329	143600	696259542	1926	1926	1926	1926	400
349	20240329	143500	695489142	1926	1924	1926	1924	2001
350	20240329	143400	691639216	1926	1926	1926	1926	11
351	20240329	143300	691618030	1924	1924	1924	1924	207
352	20240329	143200	691219762	1924	1925	1926	1924	3738
353	20240329	143100	684025649	1926	1926	1926	1926	12
354	20240329	143000	684002537	1926	1926	1926	1926	10
355	20240329	142900	683983277	1926	1926	1926	1925	1091
356	20240329	142800	681883011	1928	1928	1928	1928	7
357	20240329	142700	681869515	1926	1927	1927	1926	87
358	20240329	142600	681701949	1925	1925	1925	1925	0
359	20240329	142500	681701949	1925	1926	1926	1925	8117
360	20240329	142400	666071407	1927	1927	1928	1927	69
361	20240329	142300	665938443	1927	1927	1927	1927	1
362	20240329	142200	665936516	1927	1927	1928	1927	1613
363	20240329	142100	662828240	1928	1929	1930	1927	5673
364	20240329	142000	651890378	1930	1930	1930	1930	226
365	20240329	141900	651454198	1930	1930	1930	1930	1
366	20240329	141800	651452268	1929	1930	1930	1929	3351
367	20240329	141700	644986189	1930	1930	1930	1930	302
368	20240329	141600	644403329	1930	1930	1930	1930	0
369	20240329	141500	644403329	1930	1930	1930	1930	54
370	20240329	141400	644299109	1929	1928	1929	1928	1598
371	20240329	141300	641217603	1928	1928	1928	1928	546
372	20240329	141200	640164915	1929	1929	1929	1929	100
373	20240329	141100	639972015	1928	1929	1929	1928	1677
374	20240329	141000	636738746	1929	1928	1929	1928	26
375	20240329	140900	636688593	1929	1929	1929	1929	72
376	20240329	140800	636549705	1930	1930	1930	1930	77
377	20240329	140700	636401095	1930	1928	1930	1928	528
378	20240329	140600	635383091	1928	1929	1929	1928	1494
379	20240329	140500	632501700	1930	1930	1930	1930	5
380	20240329	140400	632492050	1930	1931	1931	1930	2162
381	20240329	140300	628319131	1931	1931	1931	1931	155
382	20240329	140200	628019826	1931	1931	1931	1931	2907
383	20240329	140100	622406409	1931	1932	1932	1931	1662
384	20240329	140000	619196352	1933	1933	1933	1933	800
385	20240329	135900	617649952	1933	1933	1933	1933	500
386	20240329	135800	616683452	1933	1933	1933	1933	1156
387	20240329	135700	614448904	1933	1933	1933	1932	1555
388	20240329	135600	611443522	1933	1933	1933	1932	3555
389	20240329	135500	604573238	1934	1934	1934	1934	0
390	20240329	135400	604573238	1934	1934	1934	1934	98
391	20240329	135300	604383706	1933	1933	1933	1933	15
392	20240329	135200	604354711	1933	1933	1933	1933	0
393	20240329	135100	604354711	1933	1933	1933	1933	0
394	20240329	135000	604354711	1933	1933	1933	1933	80
395	20240329	134900	604200071	1934	1934	1934	1934	0
396	20240329	134800	604200071	1934	1933	1934	1932	1020
397	20240329	134700	602228512	1932	1933	1933	1932	51
398	20240329	134600	602129979	1933	1933	1933	1933	100
399	20240329	134500	601936679	1933	1933	1933	1933	22
400	20240329	134400	601894153	1934	1934	1934	1934	0
401	20240329	134300	601894153	1934	1934	1934	1934	50
402	20240329	134200	601797453	1934	1933	1934	1933	1228
403	20240329	134100	599423600	1934	1934	1934	1934	50
404	20240329	134000	599326900	1934	1934	1934	1934	0
405	20240329	133900	599326900	1934	1934	1934	1934	5
406	20240329	133800	599317230	1935	1935	1935	1935	0
407	20240329	133700	599317230	1935	1935	1935	1935	50
408	20240329	133600	599220480	1936	1936	1936	1936	0
409	20240329	133500	599220480	1936	1936	1936	1936	1
410	20240329	133400	599218544	1936	1935	1936	1935	260
411	20240329	133300	598715341	1933	1933	1933	1933	0
412	20240329	133200	598715341	1933	1933	1933	1933	3
413	20240329	133100	598709542	1935	1935	1935	1935	6
414	20240329	133000	598697932	1935	1934	1935	1934	1506
415	20240329	132900	595785250	1933	1933	1933	1933	300
416	20240329	132800	595205350	1936	1936	1936	1936	0
417	20240329	132700	595205350	1936	1936	1936	1936	0
418	20240329	132600	595205350	1936	1936	1936	1936	0
419	20240329	132500	595205350	1936	1936	1936	1936	10
420	20240329	132400	595185990	1936	1936	1936	1936	10
421	20240329	132300	595166630	1932	1932	1932	1932	271
422	20240329	132200	594643058	1932	1932	1932	1932	70
423	20240329	132100	594507818	1932	1932	1932	1932	101
424	20240329	132000	594312686	1932	1932	1932	1932	58
425	20240329	131900	594200630	1932	1932	1932	1932	140
426	20240329	131800	593930150	1932	1932	1932	1932	0
427	20240329	131700	593930150	1932	1936	1936	1932	717
428	20240329	131600	592544542	1934	1934	1934	1934	0
429	20240329	131500	592544542	1934	1936	1936	1934	4
430	20240329	131400	592536803	1936	1936	1936	1936	5
431	20240329	131300	592527123	1934	1934	1934	1934	0
432	20240329	131200	592527123	1934	1934	1934	1934	1
433	20240329	131100	592525189	1936	1936	1936	1936	50
434	20240329	131000	592428389	1936	1936	1936	1934	541
435	20240329	130900	591381848	1936	1936	1936	1936	0
436	20240329	130800	591381848	1936	1939	1939	1936	218
437	20240329	130700	590959551	1938	1938	1938	1938	117
438	20240329	130600	590732805	1935	1935	1935	1935	0
439	20240329	130500	590732805	1935	1935	1935	1935	1
440	20240329	130400	590730870	1938	1938	1938	1938	0
441	20240329	130300	590730870	1938	1938	1938	1938	3000
442	20240329	130200	584916870	1938	1938	1938	1938	1
443	20240329	130100	584914932	1930	1930	1930	1930	3000
444	20240329	130000	579124932	1940	1931	1940	1930	13497
445	20240329	125900	553074426	1931	1940	1940	1931	8003
446	20240329	125800	537616619	1932	1936	1936	1932	10000
447	20240329	125700	518282331	1936	1939	1939	1936	4756
448	20240329	125600	509072911	1939	1939	1939	1939	5
449	20240329	125500	509063216	1939	1939	1939	1939	420
450	20240329	125400	508248836	1940	1940	1940	1940	5
451	20240329	125300	508239136	1940	1943	1943	1940	198
452	20240329	125200	507854872	1943	1943	1943	1943	0
453	20240329	125100	507854872	1943	1943	1943	1943	0
454	20240329	125000	507854872	1943	1943	1943	1943	165
455	20240329	124900	507534277	1943	1943	1943	1943	1
456	20240329	124800	507532334	1940	1940	1940	1940	0
457	20240329	124700	507532334	1940	1940	1940	1940	0
458	20240329	124600	507532334	1940	1940	1940	1940	200
459	20240329	124500	507144334	1940	1940	1940	1940	200
460	20240329	124400	506756334	1940	1943	1943	1940	108
461	20240329	124300	506546520	1943	1943	1943	1943	1
462	20240329	124200	506544577	1940	1940	1940	1940	0
463	20240329	124100	506544577	1940	1940	1940	1940	494
464	20240329	124000	505586217	1940	1940	1940	1940	0
465	20240329	123900	505586217	1940	1940	1940	1940	0
466	20240329	123800	505586217	1940	1940	1940	1940	0
467	20240329	123700	505586217	1940	1940	1940	1940	3
468	20240329	123600	505580397	1940	1940	1940	1940	25
469	20240329	123500	505531897	1940	1940	1940	1940	13
470	20240329	123400	505506677	1940	1940	1940	1940	15
471	20240329	123300	505477577	1940	1940	1940	1940	53
472	20240329	123200	505374757	1940	1940	1940	1940	160
473	20240329	123100	505064357	1940	1939	1940	1939	323
474	20240329	123000	504438055	1940	1940	1940	1940	0
475	20240329	122900	504438055	1940	1940	1940	1940	0
476	20240329	122800	504438055	1940	1940	1940	1940	5
477	20240329	122700	504428355	1940	1939	1940	1939	213
478	20240329	122600	504015335	1940	1940	1940	1940	22
479	20240329	122500	503972655	1940	1940	1940	1940	52
480	20240329	122400	503871775	1938	1938	1938	1938	0
481	20240329	122300	503871775	1938	1939	1939	1938	900
482	20240329	122200	502127567	1938	1940	1940	1938	287
483	20240329	122100	501571127	1943	1943	1943	1943	13
484	20240329	122000	501545868	1940	1940	1940	1940	160
485	20240329	121900	501235468	1940	1940	1940	1940	3
486	20240329	121800	501229648	1940	1940	1940	1940	38
487	20240329	121700	501155928	1940	1940	1940	1940	0
488	20240329	121600	501155928	1940	1943	1943	1940	115
489	20240329	121500	500932528	1943	1939	1943	1939	210
490	20240329	121400	500525298	1939	1939	1939	1939	0
491	20240329	121300	500525298	1939	1939	1939	1939	1
492	20240329	121200	500523359	1946	1941	1946	1941	11
493	20240329	121100	500501993	1940	1939	1940	1939	2
494	20240329	121000	500498114	1939	1939	1939	1939	3
495	20240329	120900	500492297	1939	1940	1940	1939	7751
496	20240329	120800	485458987	1940	1941	1941	1940	484
497	20240329	120700	484520023	1941	1941	1941	1941	190
498	20240329	120600	484151233	1941	1941	1941	1941	75
499	20240329	120500	484005658	1941	1941	1941	1941	227
500	20240329	120400	483565051	1948	1948	1948	1948	0
501	20240329	120300	483565051	1948	1948	1948	1948	7
502	20240329	120200	483551415	1948	1948	1948	1948	0
503	20240329	120100	483551415	1948	1948	1948	1948	0
504	20240329	120000	483551415	1948	1948	1948	1948	0
505	20240329	115900	483551415	1948	1948	1948	1948	1
506	20240329	115800	483549467	1948	1948	1948	1948	0
507	20240329	115700	483549467	1948	1948	1948	1948	0
508	20240329	115600	483549467	1948	1941	1948	1940	2758
509	20240329	115500	478198538	1948	1941	1949	1941	241
510	20240329	115400	477730643	1941	1940	1941	1940	1331
511	20240329	115300	475148493	1940	1940	1940	1940	313
512	20240329	115200	474541273	1940	1940	1940	1940	1
513	20240329	115100	474539333	1940	1943	1943	1940	14151
514	20240329	115000	447079633	1949	1949	1949	1949	0
515	20240329	114900	447079633	1949	1949	1949	1949	4
516	20240329	114800	447071837	1949	1949	1949	1943	693
517	20240329	114700	445725236	1943	1943	1943	1943	1
518	20240329	114600	445723293	1944	1949	1949	1944	448
519	20240329	114500	444852231	1950	1950	1950	1950	0
520	20240329	114400	444852231	1950	1950	1950	1950	0
521	20240329	114300	444852231	1950	1950	1950	1950	4
522	20240329	114200	444844431	1950	1950	1950	1950	0
523	20240329	114100	444844431	1950	1950	1950	1950	10
524	20240329	114000	444824931	1944	1945	1950	1944	5497
525	20240329	113900	434133574	1950	1950	1950	1950	16
526	20240329	113800	434102374	1946	1946	1946	1946	0
527	20240329	113700	434102374	1946	1946	1946	1946	553
528	20240329	113600	433026236	1950	1950	1950	1950	2
529	20240329	113500	433022336	1950	1950	1950	1950	0
530	20240329	113400	433022336	1950	1946	1950	1946	75
531	20240329	113300	432876106	1950	1946	1950	1946	58
532	20240329	113200	432763022	1946	1946	1946	1946	8
533	20240329	113100	432747454	1950	1950	1950	1950	512
534	20240329	113000	431749054	1950	1950	1950	1950	7
535	20240329	112900	431735404	1951	1952	1952	1951	135
536	20240329	112800	431471889	1952	1951	1952	1951	79
537	20240329	112700	431317731	1951	1951	1951	1951	86
538	20240329	112600	431149945	1951	1951	1951	1951	1712
539	20240329	112500	427809833	1951	1951	1951	1951	0
540	20240329	112400	427809833	1951	1951	1951	1951	0
541	20240329	112300	427809833	1951	1951	1951	1951	0
542	20240329	112200	427809833	1951	1951	1951	1951	1
543	20240329	112100	427807882	1948	1948	1948	1948	0
544	20240329	112000	427807882	1948	1948	1948	1948	1000
545	20240329	111900	425859882	1948	1948	1948	1948	3
546	20240329	111800	425854038	1953	1942	1953	1942	4652
547	20240329	111700	416779796	1943	1943	1943	1943	3
548	20240329	111600	416773967	1943	1942	1943	1942	228
549	20240329	111500	416331111	1943	1943	1943	1943	1277
550	20240329	111400	413849900	1947	1947	1947	1947	0
551	20240329	111300	413849900	1947	1947	1947	1947	1
552	20240329	111200	413847953	1943	1943	1943	1943	33
553	20240329	111100	413783834	1947	1945	1947	1945	15
554	20240329	111000	413754649	1947	1947	1947	1947	0
555	20240329	110900	413754649	1947	1947	1947	1947	107
556	20240329	110800	413546320	1947	1943	1947	1943	240
557	20240329	110700	413079996	1943	1943	1943	1943	100
558	20240329	110600	412885696	1943	1943	1943	1943	33
559	20240329	110500	412821577	1943	1943	1943	1943	0
560	20240329	110400	412821577	1943	1943	1943	1943	10
561	20240329	110300	412802147	1942	1942	1942	1942	0
562	20240329	110200	412802147	1942	1942	1942	1942	1
563	20240329	110100	412800205	1943	1943	1943	1943	57
564	20240329	110000	412689454	1942	1942	1942	1942	1330
565	20240329	105900	410106594	1942	1942	1942	1942	100
566	20240329	105800	409912394	1943	1944	1944	1943	4042
567	20240329	105700	402055307	1944	1944	1944	1944	1194
568	20240329	105600	399734171	1947	1947	1947	1947	0
569	20240329	105500	399734171	1947	1947	1947	1947	50
570	20240329	105400	399636821	1947	1947	1947	1947	10
571	20240329	105300	399617351	1947	1947	1947	1947	514
572	20240329	105200	398616593	1947	1945	1947	1945	125
573	20240329	105100	398373448	1947	1945	1947	1945	717
574	20240329	105000	396978863	1947	1946	1947	1946	388
575	20240329	104900	396223805	1947	1947	1947	1947	0
576	20240329	104800	396223805	1947	1948	1948	1947	4816
577	20240329	104700	386847051	1950	1948	1950	1948	10
578	20240329	104600	386827553	1948	1948	1948	1948	5
579	20240329	104500	386817813	1950	1950	1950	1950	100
580	20240329	104400	386622813	1950	1950	1950	1950	0
581	20240329	104300	386622813	1950	1950	1950	1950	0
582	20240329	104200	386622813	1950	1950	1950	1950	0
583	20240329	104100	386622813	1950	1950	1950	1950	20
584	20240329	104000	386583813	1950	1950	1950	1950	0
585	20240329	103900	386583813	1950	1950	1950	1950	0
586	20240329	103800	386583813	1950	1950	1950	1950	10
587	20240329	103700	386564313	1945	1945	1945	1945	970
588	20240329	103600	384677663	1945	1945	1945	1945	263
589	20240329	103500	384166128	1945	1949	1950	1945	1548
590	20240329	103400	381153671	1950	1949	1950	1949	210
591	20240329	103300	380744371	1950	1950	1950	1950	461
592	20240329	103200	379845421	1949	1949	1949	1949	169
593	20240329	103100	379516040	1949	1949	1949	1949	623
594	20240329	103000	378301813	1949	1949	1949	1949	400
595	20240329	102900	377522213	1949	1949	1949	1948	2020
596	20240329	102800	373587233	1948	1947	1948	1946	1374
597	20240329	102700	370911703	1946	1946	1946	1946	820
598	20240329	102600	369315983	1946	1945	1946	1945	1198
599	20240329	102500	366984678	1945	1945	1945	1945	7
600	20240329	102400	366971063	1946	1946	1946	1946	3
601	20240329	102300	366965225	1943	1943	1943	1943	7
602	20240329	102200	366951624	1943	1943	1943	1943	97
603	20240329	102100	366763153	1945	1944	1945	1943	1332
604	20240329	102000	364172973	1943	1943	1943	1943	300
605	20240329	101900	363590073	1943	1944	1944	1943	373
606	20240329	101800	362865328	1943	1943	1943	1943	200
607	20240329	101700	362476728	1943	1945	1945	1943	1837
608	20240329	101600	358905773	1945	1945	1945	1945	1
609	20240329	101500	358903828	1946	1946	1946	1946	0
610	20240329	101400	358903828	1946	1945	1946	1942	501
611	20240329	101300	357930555	1946	1946	1946	1946	261
612	20240329	101200	357422649	1947	1947	1948	1947	522
613	20240329	101100	356406306	1947	1947	1947	1947	12
614	20240329	101000	356382942	1947	1947	1947	1947	5
615	20240329	100900	356373207	1947	1947	1947	1947	105
616	20240329	100800	356168772	1943	1943	1943	1943	20
617	20240329	100700	356129912	1942	1942	1942	1942	10
618	20240329	100600	356110492	1942	1940	1942	1940	391
619	20240329	100500	355351570	1942	1947	1947	1942	46
620	20240329	100400	355262213	1940	1941	1941	1940	1159
621	20240329	100300	353013743	1940	1941	1941	1940	274
622	20240329	100200	352482065	1940	1948	1948	1940	799
623	20240329	100100	350927649	1948	1948	1948	1948	1
624	20240329	100000	350925701	1947	1947	1947	1947	501
625	20240329	095900	349950254	1947	1947	1947	1947	1
626	20240329	095800	349948307	1947	1946	1947	1946	104
627	20240329	095700	349745922	1946	1947	1947	1938	131
628	20240329	095600	349490997	1947	1947	1947	1938	56
629	20240329	095500	349382415	1946	1938	1946	1937	8691
630	20240329	095400	332521065	1937	1936	1937	1936	379
631	20240329	095300	331787047	1937	1937	1937	1936	234
632	20240329	095200	331333793	1937	1937	1937	1937	479
633	20240329	095100	330405970	1936	1937	1937	1936	319
634	20240329	095000	329788230	1937	1938	1938	1937	201
635	20240329	094900	329398892	1938	1938	1938	1938	794
636	20240329	094800	327860120	1938	1938	1938	1938	720
637	20240329	094700	326464760	1938	1938	1939	1938	550
638	20240329	094600	325398833	1939	1939	1939	1939	50
639	20240329	094500	325301883	1939	1939	1939	1939	895
640	20240329	094400	323566478	1938	1938	1938	1938	63
641	20240329	094300	323444384	1938	1938	1938	1938	70
642	20240329	094200	323308724	1939	1939	1939	1939	52
643	20240329	094100	323207896	1938	1938	1938	1938	1840
644	20240329	094000	319641976	1938	1938	1938	1938	0
645	20240329	093900	319641976	1938	1938	1938	1938	137
646	20240329	093800	319376470	1935	1935	1935	1935	151
647	20240329	093700	319084285	1935	1935	1935	1935	258
648	20240329	093600	318585055	1935	1935	1935	1935	15
649	20240329	093500	318556030	1934	1934	1934	1934	26
650	20240329	093400	318505746	1934	1934	1934	1934	301
651	20240329	093300	317923612	1931	1931	1931	1931	80
652	20240329	093200	317769132	1930	1934	1934	1930	219
653	20240329	093100	317346041	1930	1930	1930	1930	223
654	20240329	093000	316915651	1930	1930	1930	1930	615
655	20240329	092900	315728701	1930	1931	1931	1930	81
656	20240329	092800	315572347	1930	1930	1930	1930	231
657	20240329	092700	315126517	1930	1929	1930	1929	43
658	20240329	092600	315043550	1930	1930	1930	1930	917
659	20240329	092500	313273740	1928	1928	1928	1928	0
660	20240329	092400	313273740	1928	1928	1928	1928	353
661	20240329	092300	312593156	1928	1926	1928	1926	632
662	20240329	092200	311375786	1927	1926	1927	1925	2421
663	20240329	092100	306713016	1926	1926	1926	1926	7280
664	20240329	092000	292691736	1927	1927	1927	1926	2762
665	20240329	091900	287371327	1926	1930	1930	1926	18728
666	20240329	091800	251278064	1929	1929	1930	1929	1736
667	20240329	091700	247929243	1930	1930	1931	1930	3113
668	20240329	091600	241921133	1930	1930	1930	1930	1270
669	20240329	091500	239470033	1930	1929	1930	1929	971
670	20240329	091400	237596959	1928	1932	1933	1928	3562
671	20240329	091300	230726221	1928	1928	1928	1928	1563
672	20240329	091200	227712757	1927	1927	1928	1927	5470
673	20240329	091100	217171926	1926	1925	1928	1925	619
674	20240329	091000	215980276	1928	1931	1931	1924	11170
675	20240329	090900	194464334	1932	1931	1932	1926	11197
676	20240329	090800	172857495	1931	1935	1936	1931	17113
677	20240329	090700	139762537	1936	1936	1936	1936	815
678	20240329	090600	138184697	1934	1943	1943	1934	1004
679	20240329	090500	136241615	1934	1941	1941	1934	10000
680	20240329	090400	116883918	1956	1950	1956	1940	8255
681	20240329	090300	100799020	1955	1939	1957	1939	23531
682	20240329	090200	55034513	1939	1930	1940	1930	2075
683	20240329	090100	51028253	1935	1951	1951	1921	22681
684	20240329	090000	7171413	1952	1953	1953	1952	3672