KissMeData/331380/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	212300	40603552	1935	1935	1935	1935	101
3	20250312	212200	40603552	1935	1935	1935	1935	0
4	20250312	212100	40603552	1935	1935	1935	1935	0
5	20250312	212000	40603552	1935	1935	1935	1935	0
6	20250312	211900	40603552	1935	1935	1935	1935	0
7	20250312	211800	40603552	1935	1935	1935	1935	0
8	20250312	211700	40603552	1935	1935	1935	1935	0
9	20250312	211600	40603552	1935	1935	1935	1935	0
10	20250312	211500	40603552	1935	1935	1935	1935	0
11	20250312	211400	40603552	1935	1935	1935	1935	0
12	20250312	211300	40603552	1935	1935	1935	1935	0
13	20250312	211200	40603552	1935	1935	1935	1935	0
14	20250312	211100	40603552	1935	1935	1935	1935	0
15	20250312	211000	40603552	1935	1935	1935	1935	0
16	20250312	210900	40603552	1935	1935	1935	1935	0
17	20250312	210800	40603552	1935	1935	1935	1935	0
18	20250312	210700	40603552	1935	1935	1935	1935	0
19	20250312	210600	40603552	1935	1935	1935	1935	0
20	20250312	210500	40603552	1935	1935	1935	1935	0
21	20250312	210400	40603552	1935	1935	1935	1935	0
22	20250312	210300	40603552	1935	1935	1935	1935	0
23	20250312	210200	40603552	1935	1935	1935	1935	0
24	20250312	210100	40603552	1935	1935	1935	1935	0
25	20250312	210000	40603552	1935	1935	1935	1935	0
26	20250312	205900	40603552	1935	1935	1935	1935	0
27	20250312	205800	40603552	1935	1935	1935	1935	0
28	20250312	205700	40603552	1935	1935	1935	1935	0
29	20250312	205600	40603552	1935	1935	1935	1935	0
30	20250312	205500	40603552	1935	1935	1935	1935	0
31	20250312	205400	40603552	1935	1935	1935	1935	0
32	20250312	205300	40603552	1935	1935	1935	1935	101
33	20250312	205200	40603552	1935	1935	1935	1935	0
34	20250312	205100	40603552	1935	1935	1935	1935	0
35	20250312	205000	40603552	1935	1935	1935	1935	0
36	20250312	204900	40603552	1935	1935	1935	1935	0
37	20250312	204800	40603552	1935	1935	1935	1935	0
38	20250312	204700	40603552	1935	1935	1935	1935	0
39	20250312	204600	40603552	1935	1935	1935	1935	0
40	20250312	204500	40603552	1935	1935	1935	1935	0
41	20250312	204400	40603552	1935	1935	1935	1935	0
42	20250312	204300	40603552	1935	1935	1935	1935	0
43	20250312	204200	40603552	1935	1935	1935	1935	0
44	20250312	204100	40603552	1935	1935	1935	1935	0
45	20250312	204000	40603552	1935	1935	1935	1935	0
46	20250312	203900	40603552	1935	1935	1935	1935	0
47	20250312	203800	40603552	1935	1935	1935	1935	0
48	20250312	203700	40603552	1935	1935	1935	1935	0
49	20250312	203600	40603552	1935	1935	1935	1935	0
50	20250312	203500	40603552	1935	1935	1935	1935	0
51	20250312	203400	40603552	1935	1935	1935	1935	0
52	20250312	203300	40603552	1935	1935	1935	1935	0
53	20250312	203200	40603552	1935	1935	1935	1935	0
54	20250312	203100	40603552	1935	1935	1935	1935	0
55	20250312	203000	40603552	1935	1935	1935	1935	0
56	20250312	202900	40603552	1935	1935	1935	1935	0
57	20250312	202800	40603552	1935	1935	1935	1935	0
58	20250312	202700	40603552	1935	1935	1935	1935	0
59	20250312	202600	40603552	1935	1935	1935	1935	0
60	20250312	202500	40603552	1935	1935	1935	1935	0
61	20250312	202400	40603552	1935	1935	1935	1935	0
62	20250312	202300	40603552	1935	1935	1935	1935	101
63	20250312	202200	40603552	1935	1935	1935	1935	0
64	20250312	202100	40603552	1935	1935	1935	1935	0
65	20250312	202000	40603552	1935	1935	1935	1935	0
66	20250312	201900	40603552	1935	1935	1935	1935	0
67	20250312	201800	40603552	1935	1935	1935	1935	0
68	20250312	201700	40603552	1935	1935	1935	1935	0
69	20250312	201600	40603552	1935	1935	1935	1935	0
70	20250312	201500	40603552	1935	1935	1935	1935	0
71	20250312	201400	40603552	1935	1935	1935	1935	0
72	20250312	201300	40603552	1935	1935	1935	1935	0
73	20250312	201200	40603552	1935	1935	1935	1935	0
74	20250312	201100	40603552	1935	1935	1935	1935	0
75	20250312	201000	40603552	1935	1935	1935	1935	0
76	20250312	200900	40603552	1935	1935	1935	1935	0
77	20250312	200800	40603552	1935	1935	1935	1935	0
78	20250312	200700	40603552	1935	1935	1935	1935	0
79	20250312	200600	40603552	1935	1935	1935	1935	0
80	20250312	200500	40603552	1935	1935	1935	1935	0
81	20250312	200400	40603552	1935	1935	1935	1935	0
82	20250312	200300	40603552	1935	1935	1935	1935	0
83	20250312	200200	40603552	1935	1935	1935	1935	0
84	20250312	200100	40603552	1935	1935	1935	1935	0
85	20250312	200000	40603552	1935	1935	1935	1935	0
86	20250312	195900	40603552	1935	1935	1935	1935	0
87	20250312	195800	40603552	1935	1935	1935	1935	0
88	20250312	195700	40603552	1935	1935	1935	1935	0
89	20250312	195600	40603552	1935	1935	1935	1935	0
90	20250312	195500	40603552	1935	1935	1935	1935	0
91	20250312	195400	40603552	1935	1935	1935	1935	0
92	20250312	195300	40603552	1935	1935	1935	1935	101
93	20250312	195200	40603552	1935	1935	1935	1935	0
94	20250312	195100	40603552	1935	1935	1935	1935	0
95	20250312	195000	40603552	1935	1935	1935	1935	0
96	20250312	194900	40603552	1935	1935	1935	1935	0
97	20250312	194800	40603552	1935	1935	1935	1935	0
98	20250312	194700	40603552	1935	1935	1935	1935	0
99	20250312	194600	40603552	1935	1935	1935	1935	0
100	20250312	194500	40603552	1935	1935	1935	1935	0
101	20250312	194400	40603552	1935	1935	1935	1935	0
102	20250312	194300	40603552	1935	1935	1935	1935	0
103	20250312	194200	40603552	1935	1935	1935	1935	0
104	20250312	194100	40603552	1935	1935	1935	1935	0
105	20250312	194000	40603552	1935	1935	1935	1935	0
106	20250312	193900	40603552	1935	1935	1935	1935	0
107	20250312	193800	40603552	1935	1935	1935	1935	0
108	20250312	193700	40603552	1935	1935	1935	1935	0
109	20250312	193600	40603552	1935	1935	1935	1935	0
110	20250312	193500	40603552	1935	1935	1935	1935	0
111	20250312	193400	40603552	1935	1935	1935	1935	0
112	20250312	193300	40603552	1935	1935	1935	1935	0
113	20250312	193200	40603552	1935	1935	1935	1935	0
114	20250312	193100	40603552	1935	1935	1935	1935	0
115	20250312	193000	40603552	1935	1935	1935	1935	0
116	20250312	192900	40603552	1935	1935	1935	1935	0
117	20250312	192800	40603552	1935	1935	1935	1935	0
118	20250312	192700	40603552	1935	1935	1935	1935	0
119	20250312	192600	40603552	1935	1935	1935	1935	0
120	20250312	192500	40603552	1935	1935	1935	1935	0
121	20250312	192400	40603552	1935	1935	1935	1935	0
122	20250312	192300	40603552	1935	1935	1935	1935	101
123	20250312	192200	40603552	1935	1935	1935	1935	0
124	20250312	192100	40603552	1935	1935	1935	1935	0
125	20250312	192000	40603552	1935	1935	1935	1935	0
126	20250312	191900	40603552	1935	1935	1935	1935	0
127	20250312	191800	40603552	1935	1935	1935	1935	0
128	20250312	191700	40603552	1935	1935	1935	1935	0
129	20250312	191600	40603552	1935	1935	1935	1935	0
130	20250312	191500	40603552	1935	1935	1935	1935	0
131	20250312	191400	40603552	1935	1935	1935	1935	0
132	20250312	191300	40603552	1935	1935	1935	1935	0
133	20250312	191200	40603552	1935	1935	1935	1935	0
134	20250312	191100	40603552	1935	1935	1935	1935	0
135	20250312	191000	40603552	1935	1935	1935	1935	0
136	20250312	190900	40603552	1935	1935	1935	1935	0
137	20250312	190800	40603552	1935	1935	1935	1935	0
138	20250312	190700	40603552	1935	1935	1935	1935	0
139	20250312	190600	40603552	1935	1935	1935	1935	0
140	20250312	190500	40603552	1935	1935	1935	1935	0
141	20250312	190400	40603552	1935	1935	1935	1935	0
142	20250312	190300	40603552	1935	1935	1935	1935	0
143	20250312	190200	40603552	1935	1935	1935	1935	0
144	20250312	190100	40603552	1935	1935	1935	1935	0
145	20250312	190000	40603552	1935	1935	1935	1935	0
146	20250312	185900	40603552	1935	1935	1935	1935	0
147	20250312	185800	40603552	1935	1935	1935	1935	0
148	20250312	185700	40603552	1935	1935	1935	1935	0
149	20250312	185600	40603552	1935	1935	1935	1935	0
150	20250312	185500	40603552	1935	1935	1935	1935	0
151	20250312	185400	40603552	1935	1935	1935	1935	0
152	20250312	185300	40603552	1935	1935	1935	1935	101
153	20250312	185200	40603552	1935	1935	1935	1935	0
154	20250312	185100	40603552	1935	1935	1935	1935	0
155	20250312	185000	40603552	1935	1935	1935	1935	0
156	20250312	184900	40603552	1935	1935	1935	1935	0
157	20250312	184800	40603552	1935	1935	1935	1935	0
158	20250312	184700	40603552	1935	1935	1935	1935	0
159	20250312	184600	40603552	1935	1935	1935	1935	0
160	20250312	184500	40603552	1935	1935	1935	1935	0
161	20250312	184400	40603552	1935	1935	1935	1935	0
162	20250312	184300	40603552	1935	1935	1935	1935	0
163	20250312	184200	40603552	1935	1935	1935	1935	0
164	20250312	184100	40603552	1935	1935	1935	1935	0
165	20250312	184000	40603552	1935	1935	1935	1935	0
166	20250312	183900	40603552	1935	1935	1935	1935	0
167	20250312	183800	40603552	1935	1935	1935	1935	0
168	20250312	183700	40603552	1935	1935	1935	1935	0
169	20250312	183600	40603552	1935	1935	1935	1935	0
170	20250312	183500	40603552	1935	1935	1935	1935	0
171	20250312	183400	40603552	1935	1935	1935	1935	0
172	20250312	183300	40603552	1935	1935	1935	1935	0
173	20250312	183200	40603552	1935	1935	1935	1935	0
174	20250312	183100	40603552	1935	1935	1935	1935	0
175	20250312	183000	40603552	1935	1935	1935	1935	0
176	20250312	182900	40603552	1935	1935	1935	1935	0
177	20250312	182800	40603552	1935	1935	1935	1935	0
178	20250312	182700	40603552	1935	1935	1935	1935	0
179	20250312	182600	40603552	1935	1935	1935	1935	0
180	20250312	182500	40603552	1935	1935	1935	1935	0
181	20250312	182400	40603552	1935	1935	1935	1935	0
182	20250312	182300	40603552	1935	1935	1935	1935	101
183	20250312	182200	40603552	1935	1935	1935	1935	0
184	20250312	182100	40603552	1935	1935	1935	1935	0
185	20250312	182000	40603552	1935	1935	1935	1935	0
186	20250312	181900	40603552	1935	1935	1935	1935	0
187	20250312	181800	40603552	1935	1935	1935	1935	0
188	20250312	181700	40603552	1935	1935	1935	1935	0
189	20250312	181600	40603552	1935	1935	1935	1935	0
190	20250312	181500	40603552	1935	1935	1935	1935	0
191	20250312	181400	40603552	1935	1935	1935	1935	0
192	20250312	181300	40603552	1935	1935	1935	1935	0
193	20250312	181200	40603552	1935	1935	1935	1935	0
194	20250312	181100	40603552	1935	1935	1935	1935	0
195	20250312	181000	40603552	1935	1935	1935	1935	0
196	20250312	180900	40603552	1935	1935	1935	1935	0
197	20250312	180800	40603552	1935	1935	1935	1935	0
198	20250312	180700	40603552	1935	1935	1935	1935	0
199	20250312	180600	40603552	1935	1935	1935	1935	0
200	20250312	180500	40603552	1935	1935	1935	1935	0
201	20250312	180400	40603552	1935	1935	1935	1935	0
202	20250312	180300	40603552	1935	1935	1935	1935	0
203	20250312	180200	40603552	1935	1935	1935	1935	0
204	20250312	180100	40603552	1935	1935	1935	1935	0
205	20250312	180000	40603552	1935	1935	1935	1935	0
206	20250312	175900	40603552	1935	1935	1935	1935	0
207	20250312	175800	40603552	1935	1935	1935	1935	0
208	20250312	175700	40603552	1935	1935	1935	1935	0
209	20250312	175600	40603552	1935	1935	1935	1935	0
210	20250312	175500	40603552	1935	1935	1935	1935	0
211	20250312	175400	40603552	1935	1935	1935	1935	0
212	20250312	175300	40603552	1935	1935	1935	1935	101
213	20250312	175200	40603552	1935	1935	1935	1935	0
214	20250312	175100	40603552	1935	1935	1935	1935	0
215	20250312	175000	40603552	1935	1935	1935	1935	0
216	20250312	174900	40603552	1935	1935	1935	1935	0
217	20250312	174800	40603552	1935	1935	1935	1935	0
218	20250312	174700	40603552	1935	1935	1935	1935	0
219	20250312	174600	40603552	1935	1935	1935	1935	0
220	20250312	174500	40603552	1935	1935	1935	1935	0
221	20250312	174400	40603552	1935	1935	1935	1935	0
222	20250312	174300	40603552	1935	1935	1935	1935	0
223	20250312	174200	40603552	1935	1935	1935	1935	0
224	20250312	174100	40603552	1935	1935	1935	1935	0
225	20250312	174000	40603552	1935	1935	1935	1935	0
226	20250312	173900	40603552	1935	1935	1935	1935	0
227	20250312	173800	40603552	1935	1935	1935	1935	0
228	20250312	173700	40603552	1935	1935	1935	1935	0
229	20250312	173600	40603552	1935	1935	1935	1935	0
230	20250312	173500	40603552	1935	1935	1935	1935	0
231	20250312	173400	40603552	1935	1935	1935	1935	0
232	20250312	173300	40603552	1935	1935	1935	1935	0
233	20250312	173200	40603552	1935	1935	1935	1935	0
234	20250312	173100	40603552	1935	1935	1935	1935	0
235	20250312	173000	40603552	1935	1935	1935	1935	0
236	20250312	172900	40603552	1935	1935	1935	1935	0
237	20250312	172800	40603552	1935	1935	1935	1935	0
238	20250312	172700	40603552	1935	1935	1935	1935	0
239	20250312	172600	40603552	1935	1935	1935	1935	0
240	20250312	172500	40603552	1935	1935	1935	1935	0
241	20250312	172400	40603552	1935	1935	1935	1935	0
242	20250312	172300	40603552	1935	1935	1935	1935	101
243	20250312	172200	40603552	1935	1935	1935	1935	0
244	20250312	172100	40603552	1935	1935	1935	1935	0
245	20250312	172000	40603552	1935	1935	1935	1935	0
246	20250312	171900	40603552	1935	1935	1935	1935	0
247	20250312	171800	40603552	1935	1935	1935	1935	0
248	20250312	171700	40603552	1935	1935	1935	1935	0
249	20250312	171600	40603552	1935	1935	1935	1935	0
250	20250312	171500	40603552	1935	1935	1935	1935	0
251	20250312	171400	40603552	1935	1935	1935	1935	0
252	20250312	171300	40603552	1935	1935	1935	1935	0
253	20250312	171200	40603552	1935	1935	1935	1935	0
254	20250312	171100	40603552	1935	1935	1935	1935	0
255	20250312	171000	40603552	1935	1935	1935	1935	0
256	20250312	170900	40603552	1935	1935	1935	1935	0
257	20250312	170800	40603552	1935	1935	1935	1935	0
258	20250312	170700	40603552	1935	1935	1935	1935	0
259	20250312	170600	40603552	1935	1935	1935	1935	0
260	20250312	170500	40603552	1935	1935	1935	1935	0
261	20250312	170400	40603552	1935	1935	1935	1935	0
262	20250312	170300	40603552	1935	1935	1935	1935	0
263	20250312	170200	40603552	1935	1935	1935	1935	0
264	20250312	170100	40603552	1935	1935	1935	1935	0
265	20250312	170000	40603552	1935	1935	1935	1935	0
266	20250312	165900	40603552	1935	1935	1935	1935	0
267	20250312	165800	40603552	1935	1935	1935	1935	0
268	20250312	165700	40603552	1935	1935	1935	1935	0
269	20250312	165600	40603552	1935	1935	1935	1935	0
270	20250312	165500	40603552	1935	1935	1935	1935	0
271	20250312	165400	40603552	1935	1935	1935	1935	0
272	20250312	165300	40603552	1935	1935	1935	1935	101
273	20250312	165200	40603552	1935	1935	1935	1935	0
274	20250312	165100	40603552	1935	1935	1935	1935	0
275	20250312	165000	40603552	1935	1935	1935	1935	0
276	20250312	164900	40603552	1935	1935	1935	1935	0
277	20250312	164800	40603552	1935	1935	1935	1935	0
278	20250312	164700	40603552	1935	1935	1935	1935	0
279	20250312	164600	40603552	1935	1935	1935	1935	0
280	20250312	164500	40603552	1935	1935	1935	1935	0
281	20250312	164400	40603552	1935	1935	1935	1935	0
282	20250312	164300	40603552	1935	1935	1935	1935	0
283	20250312	164200	40603552	1935	1935	1935	1935	0
284	20250312	164100	40603552	1935	1935	1935	1935	0
285	20250312	164000	40603552	1935	1935	1935	1935	0
286	20250312	163900	40603552	1935	1935	1935	1935	0
287	20250312	163800	40603552	1935	1935	1935	1935	0
288	20250312	163700	40603552	1935	1935	1935	1935	0
289	20250312	163600	40603552	1935	1935	1935	1935	0
290	20250312	163500	40603552	1935	1935	1935	1935	0
291	20250312	163400	40603552	1935	1935	1935	1935	0
292	20250312	163300	40603552	1935	1935	1935	1935	0
293	20250312	163200	40603552	1935	1935	1935	1935	0
294	20250312	163100	40603552	1935	1935	1935	1935	0
295	20250312	163000	40603552	1935	1935	1935	1935	0
296	20250312	162900	40603552	1935	1935	1935	1935	0
297	20250312	162800	40603552	1935	1935	1935	1935	0
298	20250312	162700	40603552	1935	1935	1935	1935	0
299	20250312	162600	40603552	1935	1935	1935	1935	0
300	20250312	162500	40603552	1935	1935	1935	1935	0
301	20250312	162400	40603552	1935	1935	1935	1935	0
302	20250312	162300	40603552	1935	1935	1935	1935	101
303	20250312	162200	40603552	1935	1935	1935	1935	0
304	20250312	162100	40603552	1935	1935	1935	1935	0
305	20250312	162000	40603552	1935	1935	1935	1935	0
306	20250312	161900	40603552	1935	1935	1935	1935	0
307	20250312	161800	40603552	1935	1935	1935	1935	0
308	20250312	161700	40603552	1935	1935	1935	1935	0
309	20250312	161600	40603552	1935	1935	1935	1935	0
310	20250312	161500	40603552	1935	1935	1935	1935	0
311	20250312	161400	40603552	1935	1935	1935	1935	0
312	20250312	161300	40603552	1935	1935	1935	1935	0
313	20250312	161200	40603552	1935	1935	1935	1935	0
314	20250312	161100	40603552	1935	1935	1935	1935	0
315	20250312	161000	40603552	1935	1935	1935	1935	0
316	20250312	160900	40603552	1935	1935	1935	1935	0
317	20250312	160800	40603552	1935	1935	1935	1935	0
318	20250312	160700	40603552	1935	1935	1935	1935	0
319	20250312	160600	40603552	1935	1935	1935	1935	0
320	20250312	160500	40603552	1935	1935	1935	1935	0
321	20250312	160400	40603552	1935	1935	1935	1935	0
322	20250312	160300	40603552	1935	1935	1935	1935	0
323	20250312	160200	40603552	1935	1935	1935	1935	0
324	20250312	160100	40603552	1935	1935	1935	1935	0
325	20250312	160000	40603552	1935	1935	1935	1935	0
326	20250312	155900	40603552	1935	1935	1935	1935	0
327	20250312	155800	40603552	1935	1935	1935	1935	0
328	20250312	155700	40603552	1935	1935	1935	1935	0
329	20250312	155600	40603552	1935	1935	1935	1935	0
330	20250312	155500	40603552	1935	1935	1935	1935	0
331	20250312	155400	40603552	1935	1935	1935	1935	0
332	20250312	155300	40603552	1935	1935	1935	1935	101
333	20250312	155200	40603552	1935	1935	1935	1935	0
334	20250312	155100	40603552	1935	1935	1935	1935	0
335	20250312	155000	40603552	1935	1935	1935	1935	0
336	20250312	154900	40603552	1935	1935	1935	1935	0
337	20250312	154800	40603552	1935	1935	1935	1935	0
338	20250312	154700	40603552	1935	1935	1935	1935	0
339	20250312	154600	40603552	1935	1935	1935	1935	0
340	20250312	154500	40603552	1935	1935	1935	1935	0
341	20250312	154400	40603552	1935	1935	1935	1935	0
342	20250312	154300	40603552	1935	1935	1935	1935	0
343	20250312	154200	40603552	1935	1935	1935	1935	0
344	20250312	154100	40603552	1935	1935	1935	1935	0
345	20250312	154000	40603552	1935	1935	1935	1935	0
346	20250312	153900	40603552	1935	1935	1935	1935	0
347	20250312	153800	40603552	1935	1935	1935	1935	0
348	20250312	153700	40603552	1935	1935	1935	1935	0
349	20250312	153600	40603552	1935	1935	1935	1935	0
350	20250312	153500	40603552	1935	1935	1935	1935	0
351	20250312	153400	40603552	1935	1935	1935	1935	0
352	20250312	153300	40603552	1935	1935	1935	1935	0
353	20250312	153200	40603552	1935	1935	1935	1935	0
354	20250312	153100	40603552	1935	1935	1935	1935	0
355	20250312	153000	40603552	1935	1935	1935	1935	101
356	20250312	152900	40408117	1936	1936	1936	1936	0
357	20250312	152800	40408117	1936	1936	1936	1936	0
358	20250312	152700	40408117	1936	1936	1936	1936	0
359	20250312	152600	40408117	1936	1936	1936	1936	0
360	20250312	152500	40408117	1936	1936	1936	1936	0
361	20250312	152400	40408117	1936	1936	1936	1936	0
362	20250312	152300	40408117	1936	1936	1936	1936	0
363	20250312	152200	40408117	1936	1936	1936	1936	0
364	20250312	152100	40408117	1936	1936	1936	1936	0
365	20250312	152000	40408117	1936	1936	1936	1936	0
366	20250312	151900	40408117	1936	1920	1936	1920	975
367	20250312	151800	38531909	1924	1924	1924	1924	0
368	20250312	151700	38531909	1924	1924	1924	1924	1
369	20250312	151600	38529985	1923	1922	1923	1920	230
370	20250312	151500	38087936	1925	1925	1925	1925	1
371	20250312	151400	38086011	1924	1924	1924	1924	64
372	20250312	151300	37962875	1924	1924	1924	1924	0
373	20250312	151200	37962875	1924	1923	1924	1923	4
374	20250312	151100	37955181	1925	1925	1925	1925	0
375	20250312	151000	37955181	1925	1926	1926	1924	527
376	20250312	150900	36940437	1926	1926	1926	1926	28
377	20250312	150800	36886509	1927	1927	1927	1927	100
378	20250312	150700	36693809	1929	1929	1929	1929	2
379	20250312	150600	36689951	1929	1930	1930	1929	152
380	20250312	150500	36396690	1930	1930	1930	1930	1
381	20250312	150400	36394760	1936	1936	1936	1936	0
382	20250312	150300	36394760	1936	1931	1936	1929	6
383	20250312	150200	36383175	1936	1936	1936	1936	0
384	20250312	150100	36383175	1936	1936	1936	1936	0
385	20250312	150000	36383175	1936	1936	1936	1936	0
386	20250312	145900	36383175	1936	1936	1936	1936	0
387	20250312	145800	36383175	1936	1936	1936	1936	0
388	20250312	145700	36383175	1936	1936	1936	1936	0
389	20250312	145600	36383175	1936	1926	1936	1926	25
390	20250312	145500	36334982	1938	1938	1938	1938	0
391	20250312	145400	36334982	1938	1938	1938	1938	0
392	20250312	145300	36334982	1938	1926	1938	1926	100
393	20250312	145200	36142359	1926	1926	1926	1926	0
394	20250312	145100	36142359	1926	1926	1926	1926	250
395	20250312	145000	35660859	1926	1926	1926	1926	0
396	20250312	144900	35660859	1926	1926	1926	1926	0
397	20250312	144800	35660859	1926	1926	1926	1926	100
398	20250312	144700	35468259	1926	1926	1926	1926	250
399	20250312	144600	34986759	1926	1926	1926	1926	0
400	20250312	144500	34986759	1926	1926	1926	1926	0
401	20250312	144400	34986759	1926	1926	1926	1926	1
402	20250312	144300	34984833	1925	1925	1925	1925	0
403	20250312	144200	34984833	1925	1926	1926	1925	481
404	20250312	144100	34058562	1928	1928	1928	1928	0
405	20250312	144000	34058562	1928	1928	1928	1928	0
406	20250312	143900	34058562	1928	1928	1928	1928	1
407	20250312	143800	34056634	1926	1926	1926	1926	11
408	20250312	143700	34035448	1926	1926	1926	1926	4
409	20250312	143600	34027744	1929	1929	1929	1929	0
410	20250312	143500	34027744	1929	1929	1929	1929	0
411	20250312	143400	34027744	1929	1929	1929	1929	0
412	20250312	143300	34027744	1929	1929	1929	1929	1
413	20250312	143200	34025815	1927	1927	1927	1927	40
414	20250312	143100	33948735	1929	1929	1929	1929	0
415	20250312	143000	33948735	1929	1929	1929	1929	0
416	20250312	142900	33948735	1929	1929	1929	1929	100
417	20250312	142800	33755835	1926	1926	1926	1926	0
418	20250312	142700	33755835	1926	1928	1928	1926	184
419	20250312	142600	33401258	1930	1933	1933	1928	567
420	20250312	142500	32307095	1931	1931	1931	1931	0
421	20250312	142400	32307095	1931	1931	1931	1931	0
422	20250312	142300	32307095	1931	1931	1931	1931	0
423	20250312	142200	32307095	1931	1931	1931	1931	0
424	20250312	142100	32307095	1931	1931	1931	1931	632
425	20250312	142000	31086703	1933	1932	1933	1932	144
426	20250312	141900	30808494	1933	1933	1933	1933	0
427	20250312	141800	30808494	1933	1933	1933	1933	0
428	20250312	141700	30808494	1933	1933	1933	1933	0
429	20250312	141600	30808494	1933	1933	1933	1933	0
430	20250312	141500	30808494	1933	1933	1933	1933	0
431	20250312	141400	30808494	1933	1933	1933	1933	0
432	20250312	141300	30808494	1933	1933	1933	1933	0
433	20250312	141200	30808494	1933	1933	1933	1933	0
434	20250312	141100	30808494	1933	1933	1933	1933	0
435	20250312	141000	30808494	1933	1933	1933	1933	0
436	20250312	140900	30808494	1933	1933	1933	1933	0
437	20250312	140800	30808494	1933	1933	1933	1933	0
438	20250312	140700	30808494	1933	1933	1933	1933	0
439	20250312	140600	30808494	1933	1933	1933	1933	0
440	20250312	140500	30808494	1933	1933	1933	1933	0
441	20250312	140400	30808494	1933	1933	1933	1933	0
442	20250312	140300	30808494	1933	1933	1933	1933	0
443	20250312	140200	30808494	1933	1933	1933	1933	0
444	20250312	140100	30808494	1933	1933	1933	1933	0
445	20250312	140000	30808494	1933	1933	1933	1933	0
446	20250312	135900	30808494	1933	1933	1933	1933	0
447	20250312	135800	30808494	1933	1933	1933	1933	99
448	20250312	135700	30617127	1933	1933	1933	1933	0
449	20250312	135600	30617127	1933	1933	1933	1933	0
450	20250312	135500	30617127	1933	1933	1933	1933	0
451	20250312	135400	30617127	1933	1933	1933	1933	15
452	20250312	135300	30588132	1933	1933	1933	1933	18
453	20250312	135200	30553338	1933	1933	1933	1933	30
454	20250312	135100	30495348	1933	1933	1933	1933	0
455	20250312	135000	30495348	1933	1933	1933	1933	0
456	20250312	134900	30495348	1933	1933	1933	1933	0
457	20250312	134800	30495348	1933	1933	1933	1933	0
458	20250312	134700	30495348	1933	1933	1933	1933	0
459	20250312	134600	30495348	1933	1933	1933	1933	0
460	20250312	134500	30495348	1933	1933	1933	1933	0
461	20250312	134400	30495348	1933	1933	1933	1933	0
462	20250312	134300	30495348	1933	1933	1933	1933	0
463	20250312	134200	30495348	1933	1933	1933	1933	0
464	20250312	134100	30495348	1933	1933	1933	1933	0
465	20250312	134000	30495348	1933	1933	1933	1933	0
466	20250312	133900	30495348	1933	1933	1933	1933	0
467	20250312	133800	30495348	1933	1933	1933	1933	0
468	20250312	133700	30495348	1933	1933	1933	1933	0
469	20250312	133600	30495348	1933	1933	1933	1933	0
470	20250312	133500	30495348	1933	1933	1933	1933	0
471	20250312	133400	30495348	1933	1933	1933	1933	0
472	20250312	133300	30495348	1933	1933	1933	1933	0
473	20250312	133200	30495348	1933	1933	1933	1933	350
474	20250312	133100	29818798	1932	1932	1932	1932	0
475	20250312	133000	29818798	1932	1932	1932	1932	0
476	20250312	132900	29818798	1932	1932	1932	1932	1
477	20250312	132800	29816866	1933	1933	1933	1933	0
478	20250312	132700	29816866	1933	1933	1933	1933	0
479	20250312	132600	29816866	1933	1933	1933	1933	0
480	20250312	132500	29816866	1933	1933	1933	1933	0
481	20250312	132400	29816866	1933	1933	1933	1933	0
482	20250312	132300	29816866	1933	1933	1933	1933	2
483	20250312	132200	29813000	1933	1933	1933	1933	12
484	20250312	132100	29789804	1933	1933	1933	1933	0
485	20250312	132000	29789804	1933	1933	1933	1933	0
486	20250312	131900	29789804	1933	1933	1933	1933	0
487	20250312	131800	29789804	1933	1933	1933	1933	0
488	20250312	131700	29789804	1933	1933	1933	1933	1
489	20250312	131600	29787871	1932	1932	1932	1932	1
490	20250312	131500	29785939	1932	1933	1933	1931	29
491	20250312	131400	29729912	1931	1931	1931	1931	0
492	20250312	131300	29729912	1931	1931	1931	1931	0
493	20250312	131200	29729912	1931	1931	1931	1931	0
494	20250312	131100	29729912	1931	1931	1931	1931	0
495	20250312	131000	29729912	1931	1931	1931	1931	0
496	20250312	130900	29729912	1931	1931	1931	1931	0
497	20250312	130800	29729912	1931	1931	1931	1931	0
498	20250312	130700	29729912	1931	1931	1931	1931	0
499	20250312	130600	29729912	1931	1931	1931	1931	0
500	20250312	130500	29729912	1931	1931	1931	1931	5
501	20250312	130400	29720257	1933	1933	1933	1933	0
502	20250312	130300	29720257	1933	1933	1933	1933	0
503	20250312	130200	29720257	1933	1933	1933	1933	0
504	20250312	130100	29720257	1933	1933	1933	1933	0
505	20250312	130000	29720257	1933	1933	1933	1933	0
506	20250312	125900	29720257	1933	1933	1933	1933	0
507	20250312	125800	29720257	1933	1933	1933	1933	0
508	20250312	125700	29720257	1933	1933	1933	1933	50
509	20250312	125600	29623607	1931	1931	1931	1931	0
510	20250312	125500	29623607	1931	1931	1931	1931	0
511	20250312	125400	29623607	1931	1931	1931	1931	0
512	20250312	125300	29623607	1931	1931	1931	1931	0
513	20250312	125200	29623607	1931	1931	1931	1931	0
514	20250312	125100	29623607	1931	1931	1931	1931	0
515	20250312	125000	29623607	1931	1931	1931	1931	0
516	20250312	124900	29623607	1931	1931	1931	1931	8
517	20250312	124800	29608159	1931	1931	1931	1931	5
518	20250312	124700	29598504	1931	1931	1931	1931	10
519	20250312	124600	29579194	1936	1936	1936	1936	0
520	20250312	124500	29579194	1936	1936	1936	1936	0
521	20250312	124400	29579194	1936	1936	1936	1936	0
522	20250312	124300	29579194	1936	1936	1936	1936	0
523	20250312	124200	29579194	1936	1936	1936	1936	0
524	20250312	124100	29579194	1936	1936	1936	1936	0
525	20250312	124000	29579194	1936	1936	1936	1936	0
526	20250312	123900	29579194	1936	1936	1936	1936	0
527	20250312	123800	29579194	1936	1936	1936	1936	0
528	20250312	123700	29579194	1936	1936	1936	1936	0
529	20250312	123600	29579194	1936	1936	1936	1936	0
530	20250312	123500	29579194	1936	1936	1936	1936	0
531	20250312	123400	29579194	1936	1936	1936	1936	0
532	20250312	123300	29579194	1936	1936	1936	1936	0
533	20250312	123200	29579194	1936	1936	1936	1936	0
534	20250312	123100	29579194	1936	1936	1936	1936	0
535	20250312	123000	29579194	1936	1936	1936	1936	0
536	20250312	122900	29579194	1936	1936	1936	1936	0
537	20250312	122800	29579194	1936	1936	1936	1936	0
538	20250312	122700	29579194	1936	1936	1936	1936	0
539	20250312	122600	29579194	1936	1936	1936	1936	0
540	20250312	122500	29579194	1936	1936	1936	1936	0
541	20250312	122400	29579194	1936	1936	1936	1936	0
542	20250312	122300	29579194	1936	1936	1936	1936	0
543	20250312	122200	29579194	1936	1936	1936	1936	0
544	20250312	122100	29579194	1936	1936	1936	1936	0
545	20250312	122000	29579194	1936	1936	1936	1936	0
546	20250312	121900	29579194	1936	1936	1936	1936	0
547	20250312	121800	29579194	1936	1936	1936	1936	0
548	20250312	121700	29579194	1936	1936	1936	1936	0
549	20250312	121600	29579194	1936	1936	1936	1936	3
550	20250312	121500	29573386	1936	1936	1936	1936	0
551	20250312	121400	29573386	1936	1936	1936	1936	0
552	20250312	121300	29573386	1936	1936	1936	1936	0
553	20250312	121200	29573386	1936	1936	1936	1936	0
554	20250312	121100	29573386	1936	1936	1936	1936	0
555	20250312	121000	29573386	1936	1936	1936	1936	0
556	20250312	120900	29573386	1936	1936	1936	1936	0
557	20250312	120800	29573386	1936	1936	1936	1936	0
558	20250312	120700	29573386	1936	1936	1936	1936	0
559	20250312	120600	29573386	1936	1936	1936	1936	0
560	20250312	120500	29573386	1936	1936	1936	1936	0
561	20250312	120400	29573386	1936	1936	1936	1936	0
562	20250312	120300	29573386	1936	1936	1936	1936	0
563	20250312	120200	29573386	1936	1936	1936	1936	0
564	20250312	120100	29573386	1936	1936	1936	1936	0
565	20250312	120000	29573386	1936	1936	1936	1936	0
566	20250312	115900	29573386	1936	1936	1936	1936	0
567	20250312	115800	29573386	1936	1936	1936	1936	1
568	20250312	115700	29571450	1930	1930	1930	1930	0
569	20250312	115600	29571450	1930	1930	1930	1930	0
570	20250312	115500	29571450	1930	1930	1930	1930	0
571	20250312	115400	29571450	1930	1930	1930	1930	0
572	20250312	115300	29571450	1930	1930	1930	1930	0
573	20250312	115200	29571450	1930	1930	1930	1930	0
574	20250312	115100	29571450	1930	1930	1930	1930	0
575	20250312	115000	29571450	1930	1930	1930	1930	0
576	20250312	114900	29571450	1930	1930	1930	1930	0
577	20250312	114800	29571450	1930	1932	1932	1930	267
578	20250312	114700	29055801	1934	1934	1934	1934	0
579	20250312	114600	29055801	1934	1934	1934	1934	0
580	20250312	114500	29055801	1934	1934	1934	1934	0
581	20250312	114400	29055801	1934	1934	1934	1934	0
582	20250312	114300	29055801	1934	1934	1934	1934	0
583	20250312	114200	29055801	1934	1934	1934	1934	0
584	20250312	114100	29055801	1934	1934	1934	1934	0
585	20250312	114000	29055801	1934	1934	1934	1934	0
586	20250312	113900	29055801	1934	1934	1934	1934	1
587	20250312	113800	29053867	1934	1934	1934	1934	0
588	20250312	113700	29053867	1934	1934	1934	1934	0
589	20250312	113600	29053867	1934	1934	1934	1934	0
590	20250312	113500	29053867	1934	1934	1934	1934	0
591	20250312	113400	29053867	1934	1934	1934	1934	2
592	20250312	113300	29049999	1934	1934	1934	1934	0
593	20250312	113200	29049999	1934	1934	1934	1934	109
594	20250312	113100	28839193	1934	1935	1935	1934	109
595	20250312	113000	28628289	1941	1941	1941	1941	0
596	20250312	112900	28628289	1941	1941	1941	1941	20
597	20250312	112800	28589469	1935	1935	1935	1935	0
598	20250312	112700	28589469	1935	1935	1935	1935	0
599	20250312	112600	28589469	1935	1935	1935	1935	0
600	20250312	112500	28589469	1935	1939	1939	1935	223
601	20250312	112400	28157620	1943	1943	1943	1943	0
602	20250312	112300	28157620	1943	1943	1943	1943	0
603	20250312	112200	28157620	1943	1943	1943	1943	0
604	20250312	112100	28157620	1943	1943	1943	1943	0
605	20250312	112000	28157620	1943	1943	1943	1943	0
606	20250312	111900	28157620	1943	1943	1943	1943	0
607	20250312	111800	28157620	1943	1943	1943	1943	0
608	20250312	111700	28157620	1943	1943	1943	1943	3
609	20250312	111600	28151791	1940	1940	1940	1940	15
610	20250312	111500	28122691	1944	1944	1944	1944	0
611	20250312	111400	28122691	1944	1944	1944	1944	0
612	20250312	111300	28122691	1944	1944	1944	1944	0
613	20250312	111200	28122691	1944	1944	1944	1944	0
614	20250312	111100	28122691	1944	1944	1944	1944	0
615	20250312	111000	28122691	1944	1944	1944	1944	0
616	20250312	110900	28122691	1944	1944	1944	1944	0
617	20250312	110800	28122691	1944	1944	1944	1944	0
618	20250312	110700	28122691	1944	1944	1944	1944	0
619	20250312	110600	28122691	1944	1937	1944	1937	90
620	20250312	110500	27948139	1937	1937	1937	1937	0
621	20250312	110400	27948139	1937	1937	1937	1937	0
622	20250312	110300	27948139	1937	1937	1937	1937	0
623	20250312	110200	27948139	1937	1937	1937	1937	0
624	20250312	110100	27948139	1937	1937	1937	1937	0
625	20250312	110000	27948139	1937	1937	1937	1937	0
626	20250312	105900	27948139	1937	1937	1937	1937	0
627	20250312	105800	27948139	1937	1937	1937	1937	0
628	20250312	105700	27948139	1937	1937	1937	1937	0
629	20250312	105600	27948139	1937	1937	1937	1937	0
630	20250312	105500	27948139	1937	1937	1937	1937	1
631	20250312	105400	27946202	1931	1931	1931	1931	0
632	20250312	105300	27946202	1931	1931	1931	1931	0
633	20250312	105200	27946202	1931	1931	1931	1931	0
634	20250312	105100	27946202	1931	1931	1931	1931	0
635	20250312	105000	27946202	1931	1931	1931	1931	0
636	20250312	104900	27946202	1931	1931	1931	1931	0
637	20250312	104800	27946202	1931	1931	1931	1931	0
638	20250312	104700	27946202	1931	1931	1931	1931	0
639	20250312	104600	27946202	1931	1931	1931	1931	0
640	20250312	104500	27946202	1931	1931	1931	1931	0
641	20250312	104400	27946202	1931	1931	1931	1931	0
642	20250312	104300	27946202	1931	1931	1931	1931	0
643	20250312	104200	27946202	1931	1931	1931	1931	0
644	20250312	104100	27946202	1931	1931	1931	1931	0
645	20250312	104000	27946202	1931	1931	1931	1931	1
646	20250312	103900	27944271	1934	1937	1938	1934	55
647	20250312	103800	27837735	1937	1937	1937	1937	0
648	20250312	103700	27837735	1937	1937	1937	1937	0
649	20250312	103600	27837735	1937	1937	1937	1937	30
650	20250312	103500	27779625	1937	1937	1937	1937	0
651	20250312	103400	27779625	1937	1937	1937	1937	1
652	20250312	103300	27777688	1934	1934	1934	1934	0
653	20250312	103200	27777688	1934	1934	1934	1934	0
654	20250312	103100	27777688	1934	1934	1934	1934	0
655	20250312	103000	27777688	1934	1934	1934	1934	0
656	20250312	102900	27777688	1934	1934	1934	1934	0
657	20250312	102800	27777688	1934	1934	1934	1934	0
658	20250312	102700	27777688	1934	1934	1934	1934	0
659	20250312	102600	27777688	1934	1934	1934	1934	0
660	20250312	102500	27777688	1934	1934	1934	1934	0
661	20250312	102400	27777688	1934	1934	1934	1934	0
662	20250312	102300	27777688	1934	1938	1938	1934	345
663	20250312	102200	27109338	1938	1938	1938	1938	0
664	20250312	102100	27109338	1938	1938	1938	1938	1
665	20250312	102000	27107400	1940	1940	1940	1940	0
666	20250312	101900	27107400	1940	1940	1940	1940	0
667	20250312	101800	27107400	1940	1940	1940	1940	0
668	20250312	101700	27107400	1940	1940	1940	1940	0
669	20250312	101600	27107400	1940	1940	1940	1940	0
670	20250312	101500	27107400	1940	1940	1940	1940	0
671	20250312	101400	27107400	1940	1940	1940	1940	5
672	20250312	101300	27097700	1938	1938	1938	1938	0
673	20250312	101200	27097700	1938	1938	1938	1938	0
674	20250312	101100	27097700	1938	1938	1938	1938	0
675	20250312	101000	27097700	1938	1940	1940	1938	374
676	20250312	100900	26372454	1940	1940	1940	1940	0
677	20250312	100800	26372454	1940	1940	1940	1940	0
678	20250312	100700	26372454	1940	1940	1940	1940	0
679	20250312	100600	26372454	1940	1940	1940	1940	0
680	20250312	100500	26372454	1940	1940	1940	1940	0
681	20250312	100400	26372454	1940	1940	1940	1940	0
682	20250312	100300	26372454	1940	1940	1940	1940	0
683	20250312	100200	26372454	1940	1946	1946	1940	15
684	20250312	100100	26343321	1946	1946	1946	1946	0
685	20250312	100000	26343321	1946	1946	1946	1946	0
686	20250312	095900	26343321	1946	1950	1950	1946	31
687	20250312	095800	26282875	1958	1958	1958	1958	0
688	20250312	095700	26282875	1958	1958	1958	1958	0
689	20250312	095600	26282875	1958	1958	1958	1958	0
690	20250312	095500	26282875	1958	1958	1958	1958	13
691	20250312	095400	26257421	1959	1959	1959	1959	0
692	20250312	095300	26257421	1959	1959	1959	1959	0
693	20250312	095200	26257421	1959	1959	1959	1959	0
694	20250312	095100	26257421	1959	1959	1959	1959	300
695	20250312	095000	25669721	1961	1961	1961	1961	0
696	20250312	094900	25669721	1961	1961	1961	1961	0
697	20250312	094800	25669721	1961	1961	1961	1961	0
698	20250312	094700	25669721	1961	1961	1961	1961	0
699	20250312	094600	25669721	1961	1961	1961	1961	0
700	20250312	094500	25669721	1961	1961	1961	1961	27
701	20250312	094400	25616774	1961	1950	1961	1945	1128
702	20250312	094300	23419666	1965	1965	1965	1965	0
703	20250312	094200	23419666	1965	1965	1965	1965	0
704	20250312	094100	23419666	1965	1965	1965	1965	0
705	20250312	094000	23419666	1965	1965	1965	1965	0
706	20250312	093900	23419666	1965	1965	1965	1965	0
707	20250312	093800	23419666	1965	1965	1965	1965	0
708	20250312	093700	23419666	1965	1965	1965	1965	0
709	20250312	093600	23419666	1965	1965	1965	1965	0
710	20250312	093500	23419666	1965	1965	1965	1965	0
711	20250312	093400	23419666	1965	1965	1965	1965	0
712	20250312	093300	23419666	1965	1965	1965	1965	0
713	20250312	093200	23419666	1965	1965	1965	1965	0
714	20250312	093100	23419666	1965	1965	1965	1965	0
715	20250312	093000	23419666	1965	1965	1965	1965	0
716	20250312	092900	23419666	1965	1965	1965	1965	0
717	20250312	092800	23419666	1965	1965	1965	1965	0
718	20250312	092700	23419666	1965	1965	1965	1965	0
719	20250312	092600	23419666	1965	1965	1965	1965	0
720	20250312	092500	23419666	1965	1965	1965	1965	0
721	20250312	092400	23419666	1965	1965	1965	1965	0
722	20250312	092300	23419666	1965	1965	1965	1965	0
723	20250312	092200	23419666	1965	1965	1965	1965	100
724	20250312	092100	23223166	1965	1965	1965	1965	0
725	20250312	092000	23223166	1965	1965	1965	1965	5
726	20250312	091900	23213341	1939	1939	1939	1939	0
727	20250312	091800	23213341	1939	1940	1940	1939	31
728	20250312	091700	23153208	1968	1938	1968	1938	3
729	20250312	091600	23147334	1985	1985	1985	1985	0
730	20250312	091500	23147334	1985	1985	1985	1985	0
731	20250312	091400	23147334	1985	1985	1985	1985	0
732	20250312	091300	23147334	1985	1985	1985	1985	0
733	20250312	091200	23147334	1985	1985	1985	1985	1
734	20250312	091100	23145349	1985	1920	1985	1911	810
735	20250312	091000	21591626	1924	1923	1924	1923	535
736	20250312	090900	20562287	1923	1923	1923	1923	1
737	20250312	090800	20560364	1923	1923	1923	1923	0
738	20250312	090700	20560364	1923	1923	1923	1923	0
739	20250312	090600	20560364	1923	1923	1923	1923	17
740	20250312	090500	20527673	1923	1918	1923	1918	1207
741	20250312	090400	18210860	1909	1904	1909	1903	3302
742	20250312	090300	11918732	1912	1912	1912	1912	10
743	20250312	090200	11899612	1912	1921	1921	1912	13
744	20250312	090100	11874720	1903	1903	1903	1903	0
745	20250312	090000	11874720	1903	1903	1903	1903	6240