KissMeData/389030/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	212300	379542807	1920	1920	1920	1920	8355
3	20240319	212200	379542807	1920	1920	1920	1920	0
4	20240319	212100	379542807	1920	1920	1920	1920	0
5	20240319	212000	379542807	1920	1920	1920	1920	0
6	20240319	211900	379542807	1920	1920	1920	1920	0
7	20240319	211800	379542807	1920	1920	1920	1920	0
8	20240319	211700	379542807	1920	1920	1920	1920	0
9	20240319	211600	379542807	1920	1920	1920	1920	0
10	20240319	211500	379542807	1920	1920	1920	1920	0
11	20240319	211400	379542807	1920	1920	1920	1920	0
12	20240319	211300	379542807	1920	1920	1920	1920	0
13	20240319	211200	379542807	1920	1920	1920	1920	0
14	20240319	211100	379542807	1920	1920	1920	1920	0
15	20240319	211000	379542807	1920	1920	1920	1920	0
16	20240319	210900	379542807	1920	1920	1920	1920	0
17	20240319	210800	379542807	1920	1920	1920	1920	0
18	20240319	210700	379542807	1920	1920	1920	1920	0
19	20240319	210600	379542807	1920	1920	1920	1920	0
20	20240319	210500	379542807	1920	1920	1920	1920	0
21	20240319	210400	379542807	1920	1920	1920	1920	0
22	20240319	210300	379542807	1920	1920	1920	1920	0
23	20240319	210200	379542807	1920	1920	1920	1920	0
24	20240319	210100	379542807	1920	1920	1920	1920	0
25	20240319	210000	379542807	1920	1920	1920	1920	0
26	20240319	205900	379542807	1920	1920	1920	1920	0
27	20240319	205800	379542807	1920	1920	1920	1920	0
28	20240319	205700	379542807	1920	1920	1920	1920	0
29	20240319	205600	379542807	1920	1920	1920	1920	0
30	20240319	205500	379542807	1920	1920	1920	1920	0
31	20240319	205400	379542807	1920	1920	1920	1920	0
32	20240319	205300	379542807	1920	1920	1920	1920	8355
33	20240319	205200	379542807	1920	1920	1920	1920	0
34	20240319	205100	379542807	1920	1920	1920	1920	0
35	20240319	205000	379542807	1920	1920	1920	1920	0
36	20240319	204900	379542807	1920	1920	1920	1920	0
37	20240319	204800	379542807	1920	1920	1920	1920	0
38	20240319	204700	379542807	1920	1920	1920	1920	0
39	20240319	204600	379542807	1920	1920	1920	1920	0
40	20240319	204500	379542807	1920	1920	1920	1920	0
41	20240319	204400	379542807	1920	1920	1920	1920	0
42	20240319	204300	379542807	1920	1920	1920	1920	0
43	20240319	204200	379542807	1920	1920	1920	1920	0
44	20240319	204100	379542807	1920	1920	1920	1920	0
45	20240319	204000	379542807	1920	1920	1920	1920	0
46	20240319	203900	379542807	1920	1920	1920	1920	0
47	20240319	203800	379542807	1920	1920	1920	1920	0
48	20240319	203700	379542807	1920	1920	1920	1920	0
49	20240319	203600	379542807	1920	1920	1920	1920	0
50	20240319	203500	379542807	1920	1920	1920	1920	0
51	20240319	203400	379542807	1920	1920	1920	1920	0
52	20240319	203300	379542807	1920	1920	1920	1920	0
53	20240319	203200	379542807	1920	1920	1920	1920	0
54	20240319	203100	379542807	1920	1920	1920	1920	0
55	20240319	203000	379542807	1920	1920	1920	1920	0
56	20240319	202900	379542807	1920	1920	1920	1920	0
57	20240319	202800	379542807	1920	1920	1920	1920	0
58	20240319	202700	379542807	1920	1920	1920	1920	0
59	20240319	202600	379542807	1920	1920	1920	1920	0
60	20240319	202500	379542807	1920	1920	1920	1920	0
61	20240319	202400	379542807	1920	1920	1920	1920	0
62	20240319	202300	379542807	1920	1920	1920	1920	8355
63	20240319	202200	379542807	1920	1920	1920	1920	0
64	20240319	202100	379542807	1920	1920	1920	1920	0
65	20240319	202000	379542807	1920	1920	1920	1920	0
66	20240319	201900	379542807	1920	1920	1920	1920	0
67	20240319	201800	379542807	1920	1920	1920	1920	0
68	20240319	201700	379542807	1920	1920	1920	1920	0
69	20240319	201600	379542807	1920	1920	1920	1920	0
70	20240319	201500	379542807	1920	1920	1920	1920	0
71	20240319	201400	379542807	1920	1920	1920	1920	0
72	20240319	201300	379542807	1920	1920	1920	1920	0
73	20240319	201200	379542807	1920	1920	1920	1920	0
74	20240319	201100	379542807	1920	1920	1920	1920	0
75	20240319	201000	379542807	1920	1920	1920	1920	0
76	20240319	200900	379542807	1920	1920	1920	1920	0
77	20240319	200800	379542807	1920	1920	1920	1920	0
78	20240319	200700	379542807	1920	1920	1920	1920	0
79	20240319	200600	379542807	1920	1920	1920	1920	0
80	20240319	200500	379542807	1920	1920	1920	1920	0
81	20240319	200400	379542807	1920	1920	1920	1920	0
82	20240319	200300	379542807	1920	1920	1920	1920	0
83	20240319	200200	379542807	1920	1920	1920	1920	0
84	20240319	200100	379542807	1920	1920	1920	1920	0
85	20240319	200000	379542807	1920	1920	1920	1920	0
86	20240319	195900	379542807	1920	1920	1920	1920	0
87	20240319	195800	379542807	1920	1920	1920	1920	0
88	20240319	195700	379542807	1920	1920	1920	1920	0
89	20240319	195600	379542807	1920	1920	1920	1920	0
90	20240319	195500	379542807	1920	1920	1920	1920	0
91	20240319	195400	379542807	1920	1920	1920	1920	0
92	20240319	195300	379542807	1920	1920	1920	1920	8355
93	20240319	195200	379542807	1920	1920	1920	1920	0
94	20240319	195100	379542807	1920	1920	1920	1920	0
95	20240319	195000	379542807	1920	1920	1920	1920	0
96	20240319	194900	379542807	1920	1920	1920	1920	0
97	20240319	194800	379542807	1920	1920	1920	1920	0
98	20240319	194700	379542807	1920	1920	1920	1920	0
99	20240319	194600	379542807	1920	1920	1920	1920	0
100	20240319	194500	379542807	1920	1920	1920	1920	0
101	20240319	194400	379542807	1920	1920	1920	1920	0
102	20240319	194300	379542807	1920	1920	1920	1920	0
103	20240319	194200	379542807	1920	1920	1920	1920	0
104	20240319	194100	379542807	1920	1920	1920	1920	0
105	20240319	194000	379542807	1920	1920	1920	1920	0
106	20240319	193900	379542807	1920	1920	1920	1920	0
107	20240319	193800	379542807	1920	1920	1920	1920	0
108	20240319	193700	379542807	1920	1920	1920	1920	0
109	20240319	193600	379542807	1920	1920	1920	1920	0
110	20240319	193500	379542807	1920	1920	1920	1920	0
111	20240319	193400	379542807	1920	1920	1920	1920	0
112	20240319	193300	379542807	1920	1920	1920	1920	0
113	20240319	193200	379542807	1920	1920	1920	1920	0
114	20240319	193100	379542807	1920	1920	1920	1920	0
115	20240319	193000	379542807	1920	1920	1920	1920	0
116	20240319	192900	379542807	1920	1920	1920	1920	0
117	20240319	192800	379542807	1920	1920	1920	1920	0
118	20240319	192700	379542807	1920	1920	1920	1920	0
119	20240319	192600	379542807	1920	1920	1920	1920	0
120	20240319	192500	379542807	1920	1920	1920	1920	0
121	20240319	192400	379542807	1920	1920	1920	1920	0
122	20240319	192300	379542807	1920	1920	1920	1920	8355
123	20240319	192200	379542807	1920	1920	1920	1920	0
124	20240319	192100	379542807	1920	1920	1920	1920	0
125	20240319	192000	379542807	1920	1920	1920	1920	0
126	20240319	191900	379542807	1920	1920	1920	1920	0
127	20240319	191800	379542807	1920	1920	1920	1920	0
128	20240319	191700	379542807	1920	1920	1920	1920	0
129	20240319	191600	379542807	1920	1920	1920	1920	0
130	20240319	191500	379542807	1920	1920	1920	1920	0
131	20240319	191400	379542807	1920	1920	1920	1920	0
132	20240319	191300	379542807	1920	1920	1920	1920	0
133	20240319	191200	379542807	1920	1920	1920	1920	0
134	20240319	191100	379542807	1920	1920	1920	1920	0
135	20240319	191000	379542807	1920	1920	1920	1920	0
136	20240319	190900	379542807	1920	1920	1920	1920	0
137	20240319	190800	379542807	1920	1920	1920	1920	0
138	20240319	190700	379542807	1920	1920	1920	1920	0
139	20240319	190600	379542807	1920	1920	1920	1920	0
140	20240319	190500	379542807	1920	1920	1920	1920	0
141	20240319	190400	379542807	1920	1920	1920	1920	0
142	20240319	190300	379542807	1920	1920	1920	1920	0
143	20240319	190200	379542807	1920	1920	1920	1920	0
144	20240319	190100	379542807	1920	1920	1920	1920	0
145	20240319	190000	379542807	1920	1920	1920	1920	0
146	20240319	185900	379542807	1920	1920	1920	1920	0
147	20240319	185800	379542807	1920	1920	1920	1920	0
148	20240319	185700	379542807	1920	1920	1920	1920	0
149	20240319	185600	379542807	1920	1920	1920	1920	0
150	20240319	185500	379542807	1920	1920	1920	1920	0
151	20240319	185400	379542807	1920	1920	1920	1920	0
152	20240319	185300	379542807	1920	1920	1920	1920	8355
153	20240319	185200	379542807	1920	1920	1920	1920	0
154	20240319	185100	379542807	1920	1920	1920	1920	0
155	20240319	185000	379542807	1920	1920	1920	1920	0
156	20240319	184900	379542807	1920	1920	1920	1920	0
157	20240319	184800	379542807	1920	1920	1920	1920	0
158	20240319	184700	379542807	1920	1920	1920	1920	0
159	20240319	184600	379542807	1920	1920	1920	1920	0
160	20240319	184500	379542807	1920	1920	1920	1920	0
161	20240319	184400	379542807	1920	1920	1920	1920	0
162	20240319	184300	379542807	1920	1920	1920	1920	0
163	20240319	184200	379542807	1920	1920	1920	1920	0
164	20240319	184100	379542807	1920	1920	1920	1920	0
165	20240319	184000	379542807	1920	1920	1920	1920	0
166	20240319	183900	379542807	1920	1920	1920	1920	0
167	20240319	183800	379542807	1920	1920	1920	1920	0
168	20240319	183700	379542807	1920	1920	1920	1920	0
169	20240319	183600	379542807	1920	1920	1920	1920	0
170	20240319	183500	379542807	1920	1920	1920	1920	0
171	20240319	183400	379542807	1920	1920	1920	1920	0
172	20240319	183300	379542807	1920	1920	1920	1920	0
173	20240319	183200	379542807	1920	1920	1920	1920	0
174	20240319	183100	379542807	1920	1920	1920	1920	0
175	20240319	183000	379542807	1920	1920	1920	1920	0
176	20240319	182900	379542807	1920	1920	1920	1920	0
177	20240319	182800	379542807	1920	1920	1920	1920	0
178	20240319	182700	379542807	1920	1920	1920	1920	0
179	20240319	182600	379542807	1920	1920	1920	1920	0
180	20240319	182500	379542807	1920	1920	1920	1920	0
181	20240319	182400	379542807	1920	1920	1920	1920	0
182	20240319	182300	379542807	1920	1920	1920	1920	8355
183	20240319	182200	379542807	1920	1920	1920	1920	0
184	20240319	182100	379542807	1920	1920	1920	1920	0
185	20240319	182000	379542807	1920	1920	1920	1920	0
186	20240319	181900	379542807	1920	1920	1920	1920	0
187	20240319	181800	379542807	1920	1920	1920	1920	0
188	20240319	181700	379542807	1920	1920	1920	1920	0
189	20240319	181600	379542807	1920	1920	1920	1920	0
190	20240319	181500	379542807	1920	1920	1920	1920	0
191	20240319	181400	379542807	1920	1920	1920	1920	0
192	20240319	181300	379542807	1920	1920	1920	1920	0
193	20240319	181200	379542807	1920	1920	1920	1920	0
194	20240319	181100	379542807	1920	1920	1920	1920	0
195	20240319	181000	379542807	1920	1920	1920	1920	0
196	20240319	180900	379542807	1920	1920	1920	1920	0
197	20240319	180800	379542807	1920	1920	1920	1920	0
198	20240319	180700	379542807	1920	1920	1920	1920	0
199	20240319	180600	379542807	1920	1920	1920	1920	0
200	20240319	180500	379542807	1920	1920	1920	1920	0
201	20240319	180400	379542807	1920	1920	1920	1920	0
202	20240319	180300	379542807	1920	1920	1920	1920	0
203	20240319	180200	379542807	1920	1920	1920	1920	0
204	20240319	180100	379542807	1920	1920	1920	1920	0
205	20240319	180000	379542807	1920	1920	1920	1920	0
206	20240319	175900	379542807	1920	1920	1920	1920	0
207	20240319	175800	379542807	1920	1920	1920	1920	0
208	20240319	175700	379542807	1920	1920	1920	1920	0
209	20240319	175600	379542807	1920	1920	1920	1920	0
210	20240319	175500	379542807	1920	1920	1920	1920	0
211	20240319	175400	379542807	1920	1920	1920	1920	0
212	20240319	175300	379542807	1920	1920	1920	1920	8355
213	20240319	175200	379542807	1920	1920	1920	1920	0
214	20240319	175100	379542807	1920	1920	1920	1920	0
215	20240319	175000	379542807	1920	1920	1920	1920	0
216	20240319	174900	379542807	1920	1920	1920	1920	0
217	20240319	174800	379542807	1920	1920	1920	1920	0
218	20240319	174700	379542807	1920	1920	1920	1920	0
219	20240319	174600	379542807	1920	1920	1920	1920	0
220	20240319	174500	379542807	1920	1920	1920	1920	0
221	20240319	174400	379542807	1920	1920	1920	1920	0
222	20240319	174300	379542807	1920	1920	1920	1920	0
223	20240319	174200	379542807	1920	1920	1920	1920	0
224	20240319	174100	379542807	1920	1920	1920	1920	0
225	20240319	174000	379542807	1920	1920	1920	1920	0
226	20240319	173900	379542807	1920	1920	1920	1920	0
227	20240319	173800	379542807	1920	1920	1920	1920	0
228	20240319	173700	379542807	1920	1920	1920	1920	0
229	20240319	173600	379542807	1920	1920	1920	1920	0
230	20240319	173500	379542807	1920	1920	1920	1920	0
231	20240319	173400	379542807	1920	1920	1920	1920	0
232	20240319	173300	379542807	1920	1920	1920	1920	0
233	20240319	173200	379542807	1920	1920	1920	1920	0
234	20240319	173100	379542807	1920	1920	1920	1920	0
235	20240319	173000	379542807	1920	1920	1920	1920	0
236	20240319	172900	379542807	1920	1920	1920	1920	0
237	20240319	172800	379542807	1920	1920	1920	1920	0
238	20240319	172700	379542807	1920	1920	1920	1920	0
239	20240319	172600	379542807	1920	1920	1920	1920	0
240	20240319	172500	379542807	1920	1920	1920	1920	0
241	20240319	172400	379542807	1920	1920	1920	1920	0
242	20240319	172300	379542807	1920	1920	1920	1920	8355
243	20240319	172200	379542807	1920	1920	1920	1920	0
244	20240319	172100	379542807	1920	1920	1920	1920	0
245	20240319	172000	379542807	1920	1920	1920	1920	0
246	20240319	171900	379542807	1920	1920	1920	1920	0
247	20240319	171800	379542807	1920	1920	1920	1920	0
248	20240319	171700	379542807	1920	1920	1920	1920	0
249	20240319	171600	379542807	1920	1920	1920	1920	0
250	20240319	171500	379542807	1920	1920	1920	1920	0
251	20240319	171400	379542807	1920	1920	1920	1920	0
252	20240319	171300	379542807	1920	1920	1920	1920	0
253	20240319	171200	379542807	1920	1920	1920	1920	0
254	20240319	171100	379542807	1920	1920	1920	1920	0
255	20240319	171000	379542807	1920	1920	1920	1920	0
256	20240319	170900	379542807	1920	1920	1920	1920	0
257	20240319	170800	379542807	1920	1920	1920	1920	0
258	20240319	170700	379542807	1920	1920	1920	1920	0
259	20240319	170600	379542807	1920	1920	1920	1920	0
260	20240319	170500	379542807	1920	1920	1920	1920	0
261	20240319	170400	379542807	1920	1920	1920	1920	0
262	20240319	170300	379542807	1920	1920	1920	1920	0
263	20240319	170200	379542807	1920	1920	1920	1920	0
264	20240319	170100	379542807	1920	1920	1920	1920	0
265	20240319	170000	379542807	1920	1920	1920	1920	0
266	20240319	165900	379542807	1920	1920	1920	1920	0
267	20240319	165800	379542807	1920	1920	1920	1920	0
268	20240319	165700	379542807	1920	1920	1920	1920	0
269	20240319	165600	379542807	1920	1920	1920	1920	0
270	20240319	165500	379542807	1920	1920	1920	1920	0
271	20240319	165400	379542807	1920	1920	1920	1920	0
272	20240319	165300	379542807	1920	1920	1920	1920	8355
273	20240319	165200	379542807	1920	1920	1920	1920	0
274	20240319	165100	379542807	1920	1920	1920	1920	0
275	20240319	165000	379542807	1920	1920	1920	1920	0
276	20240319	164900	379542807	1920	1920	1920	1920	0
277	20240319	164800	379542807	1920	1920	1920	1920	0
278	20240319	164700	379542807	1920	1920	1920	1920	0
279	20240319	164600	379542807	1920	1920	1920	1920	0
280	20240319	164500	379542807	1920	1920	1920	1920	0
281	20240319	164400	379542807	1920	1920	1920	1920	0
282	20240319	164300	379542807	1920	1920	1920	1920	0
283	20240319	164200	379542807	1920	1920	1920	1920	0
284	20240319	164100	379542807	1920	1920	1920	1920	0
285	20240319	164000	379542807	1920	1920	1920	1920	0
286	20240319	163900	379542807	1920	1920	1920	1920	0
287	20240319	163800	379542807	1920	1920	1920	1920	0
288	20240319	163700	379542807	1920	1920	1920	1920	0
289	20240319	163600	379542807	1920	1920	1920	1920	0
290	20240319	163500	379542807	1920	1920	1920	1920	0
291	20240319	163400	379542807	1920	1920	1920	1920	0
292	20240319	163300	379542807	1920	1920	1920	1920	0
293	20240319	163200	379542807	1920	1920	1920	1920	0
294	20240319	163100	379542807	1920	1920	1920	1920	0
295	20240319	163000	379542807	1920	1920	1920	1920	0
296	20240319	162900	379542807	1920	1920	1920	1920	0
297	20240319	162800	379542807	1920	1920	1920	1920	0
298	20240319	162700	379542807	1920	1920	1920	1920	0
299	20240319	162600	379542807	1920	1920	1920	1920	0
300	20240319	162500	379542807	1920	1920	1920	1920	0
301	20240319	162400	379542807	1920	1920	1920	1920	0
302	20240319	162300	379542807	1920	1920	1920	1920	8355
303	20240319	162200	379542807	1920	1920	1920	1920	0
304	20240319	162100	379542807	1920	1920	1920	1920	0
305	20240319	162000	379542807	1920	1920	1920	1920	0
306	20240319	161900	379542807	1920	1920	1920	1920	0
307	20240319	161800	379542807	1920	1920	1920	1920	0
308	20240319	161700	379542807	1920	1920	1920	1920	0
309	20240319	161600	379542807	1920	1920	1920	1920	0
310	20240319	161500	379542807	1920	1920	1920	1920	0
311	20240319	161400	379542807	1920	1920	1920	1920	0
312	20240319	161300	379542807	1920	1920	1920	1920	0
313	20240319	161200	379542807	1920	1920	1920	1920	0
314	20240319	161100	379542807	1920	1920	1920	1920	0
315	20240319	161000	379542807	1920	1920	1920	1920	0
316	20240319	160900	379542807	1920	1920	1920	1920	0
317	20240319	160800	379542807	1920	1920	1920	1920	0
318	20240319	160700	379542807	1920	1920	1920	1920	0
319	20240319	160600	379542807	1920	1920	1920	1920	0
320	20240319	160500	379542807	1920	1920	1920	1920	0
321	20240319	160400	379542807	1920	1920	1920	1920	0
322	20240319	160300	379542807	1920	1920	1920	1920	0
323	20240319	160200	379542807	1920	1920	1920	1920	0
324	20240319	160100	379542807	1920	1920	1920	1920	0
325	20240319	160000	379542807	1920	1920	1920	1920	0
326	20240319	155900	379542807	1920	1920	1920	1920	0
327	20240319	155800	379542807	1920	1920	1920	1920	0
328	20240319	155700	379542807	1920	1920	1920	1920	0
329	20240319	155600	379542807	1920	1920	1920	1920	0
330	20240319	155500	379542807	1920	1920	1920	1920	0
331	20240319	155400	379542807	1920	1920	1920	1920	0
332	20240319	155300	379542807	1920	1920	1920	1920	8355
333	20240319	155200	379542807	1920	1920	1920	1920	0
334	20240319	155100	379542807	1920	1920	1920	1920	0
335	20240319	155000	379542807	1920	1920	1920	1920	0
336	20240319	154900	379542807	1920	1920	1920	1920	0
337	20240319	154800	379542807	1920	1920	1920	1920	0
338	20240319	154700	379542807	1920	1920	1920	1920	0
339	20240319	154600	379542807	1920	1920	1920	1920	0
340	20240319	154500	379542807	1920	1920	1920	1920	0
341	20240319	154400	379542807	1920	1920	1920	1920	0
342	20240319	154300	379542807	1920	1920	1920	1920	0
343	20240319	154200	379542807	1920	1920	1920	1920	0
344	20240319	154100	379542807	1920	1920	1920	1920	0
345	20240319	154000	379542807	1920	1920	1920	1920	0
346	20240319	153900	379542807	1920	1920	1920	1920	0
347	20240319	153800	379542807	1920	1920	1920	1920	0
348	20240319	153700	379542807	1920	1920	1920	1920	0
349	20240319	153600	379542807	1920	1920	1920	1920	0
350	20240319	153500	379542807	1920	1920	1920	1920	0
351	20240319	153400	379542807	1920	1920	1920	1920	0
352	20240319	153300	379542807	1920	1920	1920	1920	0
353	20240319	153200	379542807	1920	1920	1920	1920	0
354	20240319	153100	379542807	1920	1920	1920	1920	0
355	20240319	153000	379542807	1920	1920	1920	1920	8355
356	20240319	152900	363501207	1922	1922	1922	1922	0
357	20240319	152800	363501207	1922	1922	1922	1922	0
358	20240319	152700	363501207	1922	1922	1922	1922	0
359	20240319	152600	363501207	1922	1922	1922	1922	0
360	20240319	152500	363501207	1922	1922	1922	1922	0
361	20240319	152400	363501207	1922	1922	1922	1922	0
362	20240319	152300	363501207	1922	1922	1922	1922	0
363	20240319	152200	363501207	1922	1922	1922	1922	0
364	20240319	152100	363501207	1922	1922	1922	1922	0
365	20240319	152000	363501207	1922	1922	1922	1922	0
366	20240319	151900	363501207	1922	1922	1922	1922	58
367	20240319	151800	363389731	1929	1922	1929	1921	15
368	20240319	151700	363360905	1930	1930	1930	1930	1
369	20240319	151600	363358975	1927	1923	1927	1922	3193
370	20240319	151500	357206607	1924	1925	1926	1924	500
371	20240319	151400	356243810	1925	1924	1925	1924	701
372	20240319	151300	354894546	1925	1925	1925	1925	25
373	20240319	151200	354846421	1925	1925	1925	1925	20
374	20240319	151100	354807921	1919	1925	1925	1919	102
375	20240319	151000	354612171	1918	1920	1925	1918	1858
376	20240319	150900	351046831	1930	1922	1930	1920	2110
377	20240319	150800	346991022	1920	1927	1927	1920	1730
378	20240319	150700	343666422	1925	1928	1928	1924	3230
379	20240319	150600	337447050	1928	1928	1928	1928	756
380	20240319	150500	335989482	1936	1936	1936	1936	0
381	20240319	150400	335989482	1936	1936	1936	1936	0
382	20240319	150300	335989482	1936	1936	1936	1936	0
383	20240319	150200	335989482	1936	1936	1936	1936	0
384	20240319	150100	335989482	1936	1936	1936	1936	0
385	20240319	150000	335989482	1936	1936	1936	1936	0
386	20240319	145900	335989482	1936	1930	1936	1930	371
387	20240319	145800	335273446	1930	1930	1930	1930	0
388	20240319	145700	335273446	1930	1930	1930	1930	30
389	20240319	145600	335215546	1930	1930	1930	1930	5
390	20240319	145500	335205896	1930	1930	1930	1930	1
391	20240319	145400	335203966	1926	1926	1926	1926	0
392	20240319	145300	335203966	1926	1926	1926	1926	6
393	20240319	145200	335192410	1926	1926	1926	1926	0
394	20240319	145100	335192410	1926	1926	1926	1926	0
395	20240319	145000	335192410	1926	1926	1926	1926	0
396	20240319	144900	335192410	1926	1932	1932	1926	3787
397	20240319	144800	327895314	1935	1935	1935	1935	100
398	20240319	144700	327701814	1935	1935	1935	1935	10
399	20240319	144600	327682464	1936	1936	1936	1936	339
400	20240319	144500	327026160	1936	1935	1936	1935	13
401	20240319	144400	327000998	1936	1936	1936	1936	12
402	20240319	144300	326977766	1931	1930	1931	1930	13
403	20240319	144200	326952666	1936	1935	1936	1935	100
404	20240319	144100	326759143	1927	1930	1930	1927	5000
405	20240319	144000	317123247	1930	1930	1930	1930	0
406	20240319	143900	317123247	1930	1935	1935	1930	8
407	20240319	143800	317107797	1935	1935	1935	1935	0
408	20240319	143700	317107797	1935	1935	1935	1935	0
409	20240319	143600	317107797	1935	1935	1935	1935	0
410	20240319	143500	317107797	1935	1935	1935	1935	241
411	20240319	143400	316641462	1935	1935	1935	1935	0
412	20240319	143300	316641462	1935	1935	1935	1935	126
413	20240319	143200	316397652	1936	1935	1936	1935	80
414	20240319	143100	316242850	1935	1933	1935	1933	324
415	20240319	143000	315616550	1933	1933	1933	1932	221
416	20240319	142900	315189498	1933	1933	1933	1933	25
417	20240319	142800	315141173	1933	1933	1933	1933	20
418	20240319	142700	315102513	1930	1930	1930	1930	15
419	20240319	142600	315073563	1930	1930	1930	1929	109
420	20240319	142500	314863201	1928	1926	1928	1926	159
421	20240319	142400	314556669	1926	1926	1926	1926	382
422	20240319	142300	313820937	1926	1922	1926	1921	25
423	20240319	142200	313772883	1920	1926	1926	1920	9223
424	20240319	142100	296046783	1928	1928	1928	1928	40
425	20240319	142000	295969663	1928	1926	1928	1926	189
426	20240319	141900	295605441	1924	1924	1925	1923	319
427	20240319	141800	294991927	1925	1924	1925	1924	153
428	20240319	141700	294697505	1927	1926	1927	1926	100
429	20240319	141600	294504808	1922	1923	1923	1922	3306
430	20240319	141500	288148661	1923	1924	1924	1923	87
431	20240319	141400	287981358	1924	1924	1924	1923	1031
432	20240319	141300	285998144	1924	1925	1925	1923	2023
433	20240319	141200	282105179	1925	1927	1927	1925	297
434	20240319	141100	281533312	1924	1924	1924	1923	139
435	20240319	141000	281265934	1925	1931	1931	1925	11817
436	20240319	140900	258465517	1931	1930	1931	1930	996
437	20240319	140800	256543235	1930	1933	1933	1930	8515
438	20240319	140700	240103699	1933	1937	1937	1933	3335
439	20240319	140600	233645484	1943	1943	1943	1943	0
440	20240319	140500	233645484	1943	1943	1943	1943	0
441	20240319	140400	233645484	1943	1943	1943	1943	0
442	20240319	140300	233645484	1943	1943	1943	1943	0
443	20240319	140200	233645484	1943	1943	1943	1943	50
444	20240319	140100	233548334	1944	1944	1944	1944	0
445	20240319	140000	233548334	1944	1944	1944	1944	0
446	20240319	135900	233548334	1944	1944	1944	1944	0
447	20240319	135800	233548334	1944	1944	1944	1944	2
448	20240319	135700	233544446	1937	1937	1937	1937	0
449	20240319	135600	233544446	1937	1937	1937	1937	0
450	20240319	135500	233544446	1937	1937	1937	1937	0
451	20240319	135400	233544446	1937	1937	1937	1937	0
452	20240319	135300	233544446	1937	1937	1937	1937	0
453	20240319	135200	233544446	1937	1937	1937	1937	0
454	20240319	135100	233544446	1937	1937	1937	1937	0
455	20240319	135000	233544446	1937	1937	1937	1937	0
456	20240319	134900	233544446	1937	1937	1937	1937	0
457	20240319	134800	233544446	1937	1938	1938	1937	25
458	20240319	134700	233496020	1945	1945	1945	1945	1
459	20240319	134600	233494075	1945	1945	1945	1945	100
460	20240319	134500	233299575	1945	1945	1945	1945	0
461	20240319	134400	233299575	1945	1945	1945	1945	0
462	20240319	134300	233299575	1945	1945	1945	1945	0
463	20240319	134200	233299575	1945	1945	1945	1945	0
464	20240319	134100	233299575	1945	1945	1945	1945	0
465	20240319	134000	233299575	1945	1945	1945	1945	5
466	20240319	133900	233289850	1945	1945	1945	1945	0
467	20240319	133800	233289850	1945	1945	1945	1945	0
468	20240319	133700	233289850	1945	1945	1945	1945	0
469	20240319	133600	233289850	1945	1945	1945	1945	123
470	20240319	133500	233050615	1945	1945	1945	1945	0
471	20240319	133400	233050615	1945	1945	1945	1945	146
472	20240319	133300	232766645	1945	1945	1945	1945	0
473	20240319	133200	232766645	1945	1945	1945	1945	50
474	20240319	133100	232669395	1945	1945	1945	1945	102
475	20240319	133000	232471005	1946	1946	1946	1946	0
476	20240319	132900	232471005	1946	1946	1946	1946	0
477	20240319	132800	232471005	1946	1946	1946	1946	2
478	20240319	132700	232467113	1935	1946	1946	1935	2
479	20240319	132600	232463232	1947	1947	1947	1947	0
480	20240319	132500	232463232	1947	1933	1947	1933	1479
481	20240319	132400	229595692	1932	1935	1935	1932	543
482	20240319	132300	228545828	1935	1935	1935	1935	76
483	20240319	132200	228398768	1936	1935	1936	1935	278
484	20240319	132100	227860801	1935	1938	1938	1935	1170
485	20240319	132000	225595947	1941	1941	1941	1941	0
486	20240319	131900	225595947	1941	1941	1941	1941	0
487	20240319	131800	225595947	1941	1941	1941	1941	0
488	20240319	131700	225595947	1941	1941	1941	1941	4
489	20240319	131600	225588183	1937	1940	1940	1937	62
490	20240319	131500	225467912	1941	1940	1941	1940	2
491	20240319	131400	225464031	1941	1941	1941	1941	0
492	20240319	131300	225464031	1941	1941	1941	1941	0
493	20240319	131200	225464031	1941	1941	1941	1941	10
494	20240319	131100	225444621	1941	1941	1941	1941	0
495	20240319	131000	225444621	1941	1941	1941	1941	1
496	20240319	130900	225442680	1941	1941	1941	1941	0
497	20240319	130800	225442680	1941	1941	1941	1941	0
498	20240319	130700	225442680	1941	1945	1945	1941	42
499	20240319	130600	225361130	1945	1945	1945	1945	5
500	20240319	130500	225351405	1946	1946	1946	1946	3
501	20240319	130400	225345567	1946	1946	1946	1946	703
502	20240319	130300	223977529	1940	1940	1940	1940	0
503	20240319	130200	223977529	1940	1940	1940	1940	0
504	20240319	130100	223977529	1940	1940	1940	1940	0
505	20240319	130000	223977529	1940	1940	1940	1940	0
506	20240319	125900	223977529	1940	1940	1940	1940	43
507	20240319	125800	223894109	1940	1940	1940	1940	0
508	20240319	125700	223894109	1940	1940	1940	1940	0
509	20240319	125600	223894109	1940	1940	1940	1940	5
510	20240319	125500	223884409	1940	1940	1940	1940	3
511	20240319	125400	223878589	1940	1940	1940	1940	150
512	20240319	125300	223587589	1940	1939	1940	1939	2874
513	20240319	125200	218012097	1939	1939	1939	1939	21
514	20240319	125100	217971378	1939	1939	1939	1939	438
515	20240319	125000	217122096	1939	1932	1939	1932	123
516	20240319	124900	216884302	1937	1937	1937	1937	2
517	20240319	124800	216880428	1937	1937	1937	1937	47
518	20240319	124700	216789389	1932	1934	1937	1932	4137
519	20240319	124600	208794352	1934	1934	1934	1934	0
520	20240319	124500	208794352	1934	1934	1934	1934	0
521	20240319	124400	208794352	1934	1933	1934	1933	1301
522	20240319	124300	206278328	1934	1934	1934	1934	55
523	20240319	124200	206171958	1934	1934	1934	1934	2
524	20240319	124100	206168090	1934	1934	1934	1934	56
525	20240319	124000	206059786	1934	1934	1934	1934	0
526	20240319	123900	206059786	1934	1933	1934	1933	675
527	20240319	123800	204755009	1934	1934	1934	1934	111
528	20240319	123700	204540335	1935	1933	1935	1933	1007
529	20240319	123600	202592784	1934	1935	1935	1934	2623
530	20240319	123500	197519399	1935	1935	1935	1935	17
531	20240319	123400	197486504	1935	1935	1935	1935	581
532	20240319	123300	196362269	1940	1940	1940	1940	0
533	20240319	123200	196362269	1940	1940	1940	1940	20
534	20240319	123100	196323469	1940	1940	1940	1940	0
535	20240319	123000	196323469	1940	1940	1940	1940	0
536	20240319	122900	196323469	1940	1940	1940	1940	2
537	20240319	122800	196319589	1935	1935	1935	1935	0
538	20240319	122700	196319589	1935	1935	1935	1935	0
539	20240319	122600	196319589	1935	1935	1935	1935	45
540	20240319	122500	196232514	1935	1935	1935	1935	5
541	20240319	122400	196222839	1936	1935	1936	1935	70
542	20240319	122300	196087369	1940	1932	1940	1932	2050
543	20240319	122200	192122769	1932	1932	1932	1932	105
544	20240319	122100	191919909	1940	1940	1940	1940	0
545	20240319	122000	191919909	1940	1940	1940	1940	2
546	20240319	121900	191916029	1940	1933	1940	1933	501
547	20240319	121800	190946396	1935	1935	1935	1935	5
548	20240319	121700	190936721	1933	1933	1933	1933	2
549	20240319	121600	190932855	1932	1934	1934	1932	4279
550	20240319	121500	182660807	1935	1936	1936	1935	4298
551	20240319	121400	174342040	1940	1940	1940	1940	27
552	20240319	121300	174289660	1940	1940	1940	1940	0
553	20240319	121200	174289660	1940	1940	1940	1940	644
554	20240319	121100	173040300	1940	1940	1940	1940	100
555	20240319	121000	172846300	1936	1936	1936	1936	0
556	20240319	120900	172846300	1936	1936	1936	1936	0
557	20240319	120800	172846300	1936	1936	1936	1936	0
558	20240319	120700	172846300	1936	1936	1936	1936	0
559	20240319	120600	172846300	1936	1936	1936	1936	0
560	20240319	120500	172846300	1936	1936	1936	1936	0
561	20240319	120400	172846300	1936	1936	1936	1936	0
562	20240319	120300	172846300	1936	1936	1936	1936	0
563	20240319	120200	172846300	1936	1936	1936	1936	0
564	20240319	120100	172846300	1936	1936	1936	1936	0
565	20240319	120000	172846300	1936	1938	1938	1936	24
566	20240319	115900	172799826	1940	1940	1940	1940	6
567	20240319	115800	172788186	1935	1935	1935	1935	0
568	20240319	115700	172788186	1935	1935	1935	1935	0
569	20240319	115600	172788186	1935	1935	1935	1935	0
570	20240319	115500	172788186	1935	1935	1935	1935	0
571	20240319	115400	172788186	1935	1935	1935	1935	15
572	20240319	115300	172759161	1938	1938	1938	1938	0
573	20240319	115200	172759161	1938	1938	1938	1938	0
574	20240319	115100	172759161	1938	1938	1938	1938	50
575	20240319	115000	172662261	1940	1940	1940	1940	200
576	20240319	114900	172274261	1940	1940	1940	1940	0
577	20240319	114800	172274261	1940	1940	1940	1940	30
578	20240319	114700	172216061	1940	1940	1940	1940	0
579	20240319	114600	172216061	1940	1936	1940	1936	2476
580	20240319	114500	167422517	1937	1940	1940	1937	147
581	20240319	114400	167137763	1938	1937	1938	1937	105
582	20240319	114300	166934283	1937	1937	1937	1937	2497
583	20240319	114200	162097594	1938	1938	1938	1938	10
584	20240319	114100	162078214	1937	1937	1937	1937	0
585	20240319	114000	162078214	1937	1937	1937	1937	0
586	20240319	113900	162078214	1937	1938	1938	1937	1445
587	20240319	113800	159278921	1938	1938	1938	1938	7
588	20240319	113700	159265355	1937	1937	1937	1937	0
589	20240319	113600	159265355	1937	1937	1937	1937	0
590	20240319	113500	159265355	1937	1937	1937	1937	2
591	20240319	113400	159261481	1937	1937	1937	1937	6
592	20240319	113300	159249859	1936	1937	1937	1936	485
593	20240319	113200	158310732	1937	1937	1937	1937	4
594	20240319	113100	158302984	1937	1937	1937	1937	50
595	20240319	113000	158206134	1937	1937	1937	1937	7
596	20240319	112900	158192575	1937	1937	1937	1937	0
597	20240319	112800	158192575	1937	1937	1937	1937	0
598	20240319	112700	158192575	1937	1937	1937	1937	1501
599	20240319	112600	155285138	1937	1937	1937	1937	0
600	20240319	112500	155285138	1937	1937	1937	1937	691
601	20240319	112400	153946671	1937	1938	1938	1937	4624
602	20240319	112300	144986049	1938	1940	1940	1938	1858
603	20240319	112200	141383085	1940	1940	1940	1940	0
604	20240319	112100	141383085	1940	1940	1940	1940	2
605	20240319	112000	141379205	1939	1939	1939	1939	0
606	20240319	111900	141379205	1939	1939	1939	1939	0
607	20240319	111800	141379205	1939	1939	1939	1939	0
608	20240319	111700	141379205	1939	1939	1939	1939	0
609	20240319	111600	141379205	1939	1947	1947	1939	5704
610	20240319	111500	130317236	1947	1947	1947	1947	100
611	20240319	111400	130122536	1940	1940	1940	1940	0
612	20240319	111300	130122536	1940	1940	1940	1940	0
613	20240319	111200	130122536	1940	1940	1940	1940	0
614	20240319	111100	130122536	1940	1940	1940	1940	0
615	20240319	111000	130122536	1940	1940	1940	1940	0
616	20240319	110900	130122536	1940	1940	1940	1940	36
617	20240319	110800	130052696	1949	1949	1949	1949	0
618	20240319	110700	130052696	1949	1949	1949	1949	0
619	20240319	110600	130052696	1949	1949	1949	1949	0
620	20240319	110500	130052696	1949	1949	1949	1949	0
621	20240319	110400	130052696	1949	1940	1949	1940	126
622	20240319	110300	129807974	1940	1940	1940	1940	111
623	20240319	110200	129592634	1939	1939	1939	1939	393
624	20240319	110100	128830607	1939	1939	1939	1939	101
625	20240319	110000	128634768	1939	1939	1939	1939	0
626	20240319	105900	128634768	1939	1939	1939	1939	30
627	20240319	105800	128576598	1939	1939	1939	1939	74
628	20240319	105700	128433112	1939	1939	1939	1939	8
629	20240319	105600	128417600	1938	1938	1938	1938	0
630	20240319	105500	128417600	1938	1939	1939	1938	10
631	20240319	105400	128398211	1939	1939	1939	1939	0
632	20240319	105300	128398211	1939	1939	1939	1939	512
633	20240319	105200	127405443	1939	1939	1939	1939	12
634	20240319	105100	127382175	1938	1939	1939	1938	500
635	20240319	105000	126412820	1939	1939	1939	1939	155
636	20240319	104900	126112275	1938	1938	1938	1938	0
637	20240319	104800	126112275	1938	1938	1938	1938	0
638	20240319	104700	126112275	1938	1939	1939	1938	506
639	20240319	104600	125131632	1944	1944	1944	1944	5
640	20240319	104500	125121912	1944	1944	1944	1944	8
641	20240319	104400	125106360	1944	1944	1944	1944	0
642	20240319	104300	125106360	1944	1944	1944	1944	50
643	20240319	104200	125009160	1938	1938	1938	1938	0
644	20240319	104100	125009160	1938	1938	1938	1938	0
645	20240319	104000	125009160	1938	1938	1938	1938	0
646	20240319	103900	125009160	1938	1938	1938	1938	900
647	20240319	103800	123264960	1937	1938	1938	1937	100
648	20240319	103700	123071250	1936	1936	1936	1936	0
649	20240319	103600	123071250	1936	1936	1936	1936	0
650	20240319	103500	123071250	1936	1940	1940	1936	270
651	20240319	103400	122548203	1940	1938	1940	1938	41
652	20240319	103300	122468709	1936	1940	1940	1936	678
653	20240319	103200	121154104	1940	1942	1942	1940	4940
654	20240319	103100	111568867	1943	1947	1947	1943	598
655	20240319	103000	110406343	1950	1950	1950	1950	0
656	20240319	102900	110406343	1950	1950	1950	1950	1
657	20240319	102800	110404393	1957	1957	1957	1957	0
658	20240319	102700	110404393	1957	1957	1957	1957	0
659	20240319	102600	110404393	1957	1957	1957	1957	0
660	20240319	102500	110404393	1957	1957	1957	1957	0
661	20240319	102400	110404393	1957	1957	1957	1957	0
662	20240319	102300	110404393	1957	1957	1957	1957	0
663	20240319	102200	110404393	1957	1957	1957	1957	0
664	20240319	102100	110404393	1957	1957	1957	1957	90
665	20240319	102000	110228263	1957	1944	1957	1944	94
666	20240319	101900	110045235	1944	1944	1944	1944	1534
667	20240319	101800	107063139	1945	1945	1945	1945	83
668	20240319	101700	106901704	1945	1945	1945	1945	475
669	20240319	101600	105977829	1945	1945	1945	1945	0
670	20240319	101500	105977829	1945	1946	1946	1945	412
671	20240319	101400	105176439	1946	1949	1949	1946	382
672	20240319	101300	104432585	1950	1950	1950	1950	2977
673	20240319	101200	98627435	1951	1951	1951	1951	906
674	20240319	101100	96859829	1952	1952	1952	1952	170
675	20240319	101000	96527989	1955	1952	1955	1952	20
676	20240319	100900	96488919	1951	1951	1951	1951	0
677	20240319	100800	96488919	1951	1954	1954	1951	510
678	20240319	100700	95493354	1954	1954	1954	1954	35
679	20240319	100600	95424964	1954	1954	1954	1954	0
680	20240319	100500	95424964	1954	1955	1955	1954	257
681	20240319	100400	94922756	1957	1957	1957	1957	1011
682	20240319	100300	92944229	1957	1957	1957	1957	0
683	20240319	100200	92944229	1957	1957	1957	1957	0
684	20240319	100100	92944229	1957	1957	1957	1957	1
685	20240319	100000	92942272	1959	1959	1959	1959	0
686	20240319	095900	92942272	1959	1959	1959	1959	766
687	20240319	095800	91441678	1959	1959	1959	1959	0
688	20240319	095700	91441678	1959	1959	1959	1959	30
689	20240319	095600	91382908	1954	1954	1954	1954	51
690	20240319	095500	91283254	1954	1951	1954	1951	22
691	20240319	095400	91240323	1951	1952	1952	1951	182
692	20240319	095300	90885091	1954	1959	1959	1950	3684
693	20240319	095200	83699705	1951	1951	1951	1951	0
694	20240319	095100	83699705	1951	1952	1952	1951	3263
695	20240319	095000	77331889	1952	1954	1954	1952	2000
696	20240319	094900	73425661	1954	1954	1954	1954	0
697	20240319	094800	73425661	1954	1955	1955	1954	1000
698	20240319	094700	71471418	1955	1960	1960	1955	2546
699	20240319	094600	66481403	1960	1960	1960	1960	0
700	20240319	094500	66481403	1960	1960	1960	1960	200
701	20240319	094400	66089403	1960	1960	1960	1960	100
702	20240319	094300	65893403	1960	1960	1960	1960	50
703	20240319	094200	65795403	1960	1960	1960	1960	115
704	20240319	094100	65570003	1958	1958	1958	1958	19
705	20240319	094000	65532801	1958	1958	1958	1958	100
706	20240319	093900	65337001	1958	1958	1958	1958	0
707	20240319	093800	65337001	1958	1958	1958	1958	0
708	20240319	093700	65337001	1958	1958	1958	1958	0
709	20240319	093600	65337001	1958	1957	1958	1957	36
710	20240319	093500	65266546	1957	1957	1957	1957	20
711	20240319	093400	65227406	1958	1958	1958	1958	0
712	20240319	093300	65227406	1958	1954	1958	1954	2
713	20240319	093200	65223494	1954	1954	1954	1954	102
714	20240319	093100	65024186	1954	1956	1956	1954	2735
715	20240319	093000	59676525	1956	1956	1956	1956	4
716	20240319	092900	59668701	1960	1957	1960	1957	98
717	20240319	092800	59476906	1957	1957	1957	1957	10
718	20240319	092700	59457336	1956	1956	1956	1956	0
719	20240319	092600	59457336	1956	1955	1956	1955	18
720	20240319	092500	59422141	1955	1955	1955	1955	200
721	20240319	092400	59031141	1956	1960	1960	1956	874
722	20240319	092300	57319533	1956	1960	1960	1956	255
723	20240319	092200	56820496	1957	1960	1960	1957	1772
724	20240319	092100	53348662	1961	1963	1963	1961	1753
725	20240319	092000	49909429	1966	1962	1966	1962	317
726	20240319	091900	49286327	1962	1961	1962	1960	4873
727	20240319	091800	39731607	1962	1961	1962	1961	836
728	20240319	091700	38091647	1962	1965	1965	1962	2208
729	20240319	091600	33754877	1965	1967	1982	1965	40
730	20240319	091500	33676239	1968	1969	1969	1968	7
731	20240319	091400	33662460	1967	1968	1999	1963	1928
732	20240319	091300	29873512	1968	1968	1968	1967	188
733	20240319	091200	29503587	1969	1969	1969	1969	51
734	20240319	091100	29403168	1981	1981	1981	1981	2
735	20240319	091000	29399206	1972	1971	1972	1971	16
736	20240319	090900	29367669	1967	1971	1971	1967	2
737	20240319	090800	29363731	1967	1967	1967	1967	33
738	20240319	090700	29298820	1982	1982	1982	1982	0
739	20240319	090600	29298820	1982	1982	1982	1982	1
740	20240319	090500	29296838	1991	1992	1992	1987	3002
741	20240319	090400	23322856	1992	1991	1992	1983	2265
742	20240319	090300	18814241	1991	1964	1991	1964	1802
743	20240319	090200	15274241	1962	1973	1973	1960	1069
744	20240319	090100	13171158	1970	1971	1971	1970	2536
745	20240319	090000	8175222	1970	1983	2015	1970	4100