KissMeData/388790/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	212100	280171334	1925	1925	1925	1925	242
3	20240312	212000	280171334	1925	1925	1925	1925	0
4	20240312	211900	280171334	1925	1925	1925	1925	0
5	20240312	211800	280171334	1925	1925	1925	1925	0
6	20240312	211700	280171334	1925	1925	1925	1925	0
7	20240312	211600	280171334	1925	1925	1925	1925	0
8	20240312	211500	280171334	1925	1925	1925	1925	0
9	20240312	211400	280171334	1925	1925	1925	1925	0
10	20240312	211300	280171334	1925	1925	1925	1925	0
11	20240312	211200	280171334	1925	1925	1925	1925	0
12	20240312	211100	280171334	1925	1925	1925	1925	0
13	20240312	211000	280171334	1925	1925	1925	1925	0
14	20240312	210900	280171334	1925	1925	1925	1925	0
15	20240312	210800	280171334	1925	1925	1925	1925	0
16	20240312	210700	280171334	1925	1925	1925	1925	0
17	20240312	210600	280171334	1925	1925	1925	1925	0
18	20240312	210500	280171334	1925	1925	1925	1925	0
19	20240312	210400	280171334	1925	1925	1925	1925	0
20	20240312	210300	280171334	1925	1925	1925	1925	0
21	20240312	210200	280171334	1925	1925	1925	1925	0
22	20240312	210100	280171334	1925	1925	1925	1925	0
23	20240312	210000	280171334	1925	1925	1925	1925	0
24	20240312	205900	280171334	1925	1925	1925	1925	0
25	20240312	205800	280171334	1925	1925	1925	1925	0
26	20240312	205700	280171334	1925	1925	1925	1925	0
27	20240312	205600	280171334	1925	1925	1925	1925	0
28	20240312	205500	280171334	1925	1925	1925	1925	0
29	20240312	205400	280171334	1925	1925	1925	1925	0
30	20240312	205300	280171334	1925	1925	1925	1925	0
31	20240312	205200	280171334	1925	1925	1925	1925	0
32	20240312	205100	280171334	1925	1925	1925	1925	242
33	20240312	205000	280171334	1925	1925	1925	1925	0
34	20240312	204900	280171334	1925	1925	1925	1925	0
35	20240312	204800	280171334	1925	1925	1925	1925	0
36	20240312	204700	280171334	1925	1925	1925	1925	0
37	20240312	204600	280171334	1925	1925	1925	1925	0
38	20240312	204500	280171334	1925	1925	1925	1925	0
39	20240312	204400	280171334	1925	1925	1925	1925	0
40	20240312	204300	280171334	1925	1925	1925	1925	0
41	20240312	204200	280171334	1925	1925	1925	1925	0
42	20240312	204100	280171334	1925	1925	1925	1925	0
43	20240312	204000	280171334	1925	1925	1925	1925	0
44	20240312	203900	280171334	1925	1925	1925	1925	0
45	20240312	203800	280171334	1925	1925	1925	1925	0
46	20240312	203700	280171334	1925	1925	1925	1925	0
47	20240312	203600	280171334	1925	1925	1925	1925	0
48	20240312	203500	280171334	1925	1925	1925	1925	0
49	20240312	203400	280171334	1925	1925	1925	1925	0
50	20240312	203300	280171334	1925	1925	1925	1925	0
51	20240312	203200	280171334	1925	1925	1925	1925	0
52	20240312	203100	280171334	1925	1925	1925	1925	0
53	20240312	203000	280171334	1925	1925	1925	1925	0
54	20240312	202900	280171334	1925	1925	1925	1925	0
55	20240312	202800	280171334	1925	1925	1925	1925	0
56	20240312	202700	280171334	1925	1925	1925	1925	0
57	20240312	202600	280171334	1925	1925	1925	1925	0
58	20240312	202500	280171334	1925	1925	1925	1925	0
59	20240312	202400	280171334	1925	1925	1925	1925	0
60	20240312	202300	280171334	1925	1925	1925	1925	0
61	20240312	202200	280171334	1925	1925	1925	1925	0
62	20240312	202100	280171334	1925	1925	1925	1925	242
63	20240312	202000	280171334	1925	1925	1925	1925	0
64	20240312	201900	280171334	1925	1925	1925	1925	0
65	20240312	201800	280171334	1925	1925	1925	1925	0
66	20240312	201700	280171334	1925	1925	1925	1925	0
67	20240312	201600	280171334	1925	1925	1925	1925	0
68	20240312	201500	280171334	1925	1925	1925	1925	0
69	20240312	201400	280171334	1925	1925	1925	1925	0
70	20240312	201300	280171334	1925	1925	1925	1925	0
71	20240312	201200	280171334	1925	1925	1925	1925	0
72	20240312	201100	280171334	1925	1925	1925	1925	0
73	20240312	201000	280171334	1925	1925	1925	1925	0
74	20240312	200900	280171334	1925	1925	1925	1925	0
75	20240312	200800	280171334	1925	1925	1925	1925	0
76	20240312	200700	280171334	1925	1925	1925	1925	0
77	20240312	200600	280171334	1925	1925	1925	1925	0
78	20240312	200500	280171334	1925	1925	1925	1925	0
79	20240312	200400	280171334	1925	1925	1925	1925	0
80	20240312	200300	280171334	1925	1925	1925	1925	0
81	20240312	200200	280171334	1925	1925	1925	1925	0
82	20240312	200100	280171334	1925	1925	1925	1925	0
83	20240312	200000	280171334	1925	1925	1925	1925	0
84	20240312	195900	280171334	1925	1925	1925	1925	0
85	20240312	195800	280171334	1925	1925	1925	1925	0
86	20240312	195700	280171334	1925	1925	1925	1925	0
87	20240312	195600	280171334	1925	1925	1925	1925	0
88	20240312	195500	280171334	1925	1925	1925	1925	0
89	20240312	195400	280171334	1925	1925	1925	1925	0
90	20240312	195300	280171334	1925	1925	1925	1925	0
91	20240312	195200	280171334	1925	1925	1925	1925	0
92	20240312	195100	280171334	1925	1925	1925	1925	242
93	20240312	195000	280171334	1925	1925	1925	1925	0
94	20240312	194900	280171334	1925	1925	1925	1925	0
95	20240312	194800	280171334	1925	1925	1925	1925	0
96	20240312	194700	280171334	1925	1925	1925	1925	0
97	20240312	194600	280171334	1925	1925	1925	1925	0
98	20240312	194500	280171334	1925	1925	1925	1925	0
99	20240312	194400	280171334	1925	1925	1925	1925	0
100	20240312	194300	280171334	1925	1925	1925	1925	0
101	20240312	194200	280171334	1925	1925	1925	1925	0
102	20240312	194100	280171334	1925	1925	1925	1925	0
103	20240312	194000	280171334	1925	1925	1925	1925	0
104	20240312	193900	280171334	1925	1925	1925	1925	0
105	20240312	193800	280171334	1925	1925	1925	1925	0
106	20240312	193700	280171334	1925	1925	1925	1925	0
107	20240312	193600	280171334	1925	1925	1925	1925	0
108	20240312	193500	280171334	1925	1925	1925	1925	0
109	20240312	193400	280171334	1925	1925	1925	1925	0
110	20240312	193300	280171334	1925	1925	1925	1925	0
111	20240312	193200	280171334	1925	1925	1925	1925	0
112	20240312	193100	280171334	1925	1925	1925	1925	0
113	20240312	193000	280171334	1925	1925	1925	1925	0
114	20240312	192900	280171334	1925	1925	1925	1925	0
115	20240312	192800	280171334	1925	1925	1925	1925	0
116	20240312	192700	280171334	1925	1925	1925	1925	0
117	20240312	192600	280171334	1925	1925	1925	1925	0
118	20240312	192500	280171334	1925	1925	1925	1925	0
119	20240312	192400	280171334	1925	1925	1925	1925	0
120	20240312	192300	280171334	1925	1925	1925	1925	0
121	20240312	192200	280171334	1925	1925	1925	1925	0
122	20240312	192100	280171334	1925	1925	1925	1925	242
123	20240312	192000	280171334	1925	1925	1925	1925	0
124	20240312	191900	280171334	1925	1925	1925	1925	0
125	20240312	191800	280171334	1925	1925	1925	1925	0
126	20240312	191700	280171334	1925	1925	1925	1925	0
127	20240312	191600	280171334	1925	1925	1925	1925	0
128	20240312	191500	280171334	1925	1925	1925	1925	0
129	20240312	191400	280171334	1925	1925	1925	1925	0
130	20240312	191300	280171334	1925	1925	1925	1925	0
131	20240312	191200	280171334	1925	1925	1925	1925	0
132	20240312	191100	280171334	1925	1925	1925	1925	0
133	20240312	191000	280171334	1925	1925	1925	1925	0
134	20240312	190900	280171334	1925	1925	1925	1925	0
135	20240312	190800	280171334	1925	1925	1925	1925	0
136	20240312	190700	280171334	1925	1925	1925	1925	0
137	20240312	190600	280171334	1925	1925	1925	1925	0
138	20240312	190500	280171334	1925	1925	1925	1925	0
139	20240312	190400	280171334	1925	1925	1925	1925	0
140	20240312	190300	280171334	1925	1925	1925	1925	0
141	20240312	190200	280171334	1925	1925	1925	1925	0
142	20240312	190100	280171334	1925	1925	1925	1925	0
143	20240312	190000	280171334	1925	1925	1925	1925	0
144	20240312	185900	280171334	1925	1925	1925	1925	0
145	20240312	185800	280171334	1925	1925	1925	1925	0
146	20240312	185700	280171334	1925	1925	1925	1925	0
147	20240312	185600	280171334	1925	1925	1925	1925	0
148	20240312	185500	280171334	1925	1925	1925	1925	0
149	20240312	185400	280171334	1925	1925	1925	1925	0
150	20240312	185300	280171334	1925	1925	1925	1925	0
151	20240312	185200	280171334	1925	1925	1925	1925	0
152	20240312	185100	280171334	1925	1925	1925	1925	242
153	20240312	185000	280171334	1925	1925	1925	1925	0
154	20240312	184900	280171334	1925	1925	1925	1925	0
155	20240312	184800	280171334	1925	1925	1925	1925	0
156	20240312	184700	280171334	1925	1925	1925	1925	0
157	20240312	184600	280171334	1925	1925	1925	1925	0
158	20240312	184500	280171334	1925	1925	1925	1925	0
159	20240312	184400	280171334	1925	1925	1925	1925	0
160	20240312	184300	280171334	1925	1925	1925	1925	0
161	20240312	184200	280171334	1925	1925	1925	1925	0
162	20240312	184100	280171334	1925	1925	1925	1925	0
163	20240312	184000	280171334	1925	1925	1925	1925	0
164	20240312	183900	280171334	1925	1925	1925	1925	0
165	20240312	183800	280171334	1925	1925	1925	1925	0
166	20240312	183700	280171334	1925	1925	1925	1925	0
167	20240312	183600	280171334	1925	1925	1925	1925	0
168	20240312	183500	280171334	1925	1925	1925	1925	0
169	20240312	183400	280171334	1925	1925	1925	1925	0
170	20240312	183300	280171334	1925	1925	1925	1925	0
171	20240312	183200	280171334	1925	1925	1925	1925	0
172	20240312	183100	280171334	1925	1925	1925	1925	0
173	20240312	183000	280171334	1925	1925	1925	1925	0
174	20240312	182900	280171334	1925	1925	1925	1925	0
175	20240312	182800	280171334	1925	1925	1925	1925	0
176	20240312	182700	280171334	1925	1925	1925	1925	0
177	20240312	182600	280171334	1925	1925	1925	1925	0
178	20240312	182500	280171334	1925	1925	1925	1925	0
179	20240312	182400	280171334	1925	1925	1925	1925	0
180	20240312	182300	280171334	1925	1925	1925	1925	0
181	20240312	182200	280171334	1925	1925	1925	1925	0
182	20240312	182100	280171334	1925	1925	1925	1925	242
183	20240312	182000	280171334	1925	1925	1925	1925	0
184	20240312	181900	280171334	1925	1925	1925	1925	0
185	20240312	181800	280171334	1925	1925	1925	1925	0
186	20240312	181700	280171334	1925	1925	1925	1925	0
187	20240312	181600	280171334	1925	1925	1925	1925	0
188	20240312	181500	280171334	1925	1925	1925	1925	0
189	20240312	181400	280171334	1925	1925	1925	1925	0
190	20240312	181300	280171334	1925	1925	1925	1925	0
191	20240312	181200	280171334	1925	1925	1925	1925	0
192	20240312	181100	280171334	1925	1925	1925	1925	0
193	20240312	181000	280171334	1925	1925	1925	1925	0
194	20240312	180900	280171334	1925	1925	1925	1925	0
195	20240312	180800	280171334	1925	1925	1925	1925	0
196	20240312	180700	280171334	1925	1925	1925	1925	0
197	20240312	180600	280171334	1925	1925	1925	1925	0
198	20240312	180500	280171334	1925	1925	1925	1925	0
199	20240312	180400	280171334	1925	1925	1925	1925	0
200	20240312	180300	280171334	1925	1925	1925	1925	0
201	20240312	180200	280171334	1925	1925	1925	1925	0
202	20240312	180100	280171334	1925	1925	1925	1925	0
203	20240312	180000	280171334	1925	1925	1925	1925	0
204	20240312	175900	280171334	1925	1925	1925	1925	0
205	20240312	175800	280171334	1925	1925	1925	1925	0
206	20240312	175700	280171334	1925	1925	1925	1925	0
207	20240312	175600	280171334	1925	1925	1925	1925	0
208	20240312	175500	280171334	1925	1925	1925	1925	0
209	20240312	175400	280171334	1925	1925	1925	1925	0
210	20240312	175300	280171334	1925	1925	1925	1925	0
211	20240312	175200	280171334	1925	1925	1925	1925	0
212	20240312	175100	280171334	1925	1925	1925	1925	242
213	20240312	175000	280171334	1925	1925	1925	1925	0
214	20240312	174900	280171334	1925	1925	1925	1925	0
215	20240312	174800	280171334	1925	1925	1925	1925	0
216	20240312	174700	280171334	1925	1925	1925	1925	0
217	20240312	174600	280171334	1925	1925	1925	1925	0
218	20240312	174500	280171334	1925	1925	1925	1925	0
219	20240312	174400	280171334	1925	1925	1925	1925	0
220	20240312	174300	280171334	1925	1925	1925	1925	0
221	20240312	174200	280171334	1925	1925	1925	1925	0
222	20240312	174100	280171334	1925	1925	1925	1925	0
223	20240312	174000	280171334	1925	1925	1925	1925	0
224	20240312	173900	280171334	1925	1925	1925	1925	0
225	20240312	173800	280171334	1925	1925	1925	1925	0
226	20240312	173700	280171334	1925	1925	1925	1925	0
227	20240312	173600	280171334	1925	1925	1925	1925	0
228	20240312	173500	280171334	1925	1925	1925	1925	0
229	20240312	173400	280171334	1925	1925	1925	1925	0
230	20240312	173300	280171334	1925	1925	1925	1925	0
231	20240312	173200	280171334	1925	1925	1925	1925	0
232	20240312	173100	280171334	1925	1925	1925	1925	0
233	20240312	173000	280171334	1925	1925	1925	1925	0
234	20240312	172900	280171334	1925	1925	1925	1925	0
235	20240312	172800	280171334	1925	1925	1925	1925	0
236	20240312	172700	280171334	1925	1925	1925	1925	0
237	20240312	172600	280171334	1925	1925	1925	1925	0
238	20240312	172500	280171334	1925	1925	1925	1925	0
239	20240312	172400	280171334	1925	1925	1925	1925	0
240	20240312	172300	280171334	1925	1925	1925	1925	0
241	20240312	172200	280171334	1925	1925	1925	1925	0
242	20240312	172100	280171334	1925	1925	1925	1925	242
243	20240312	172000	280171334	1925	1925	1925	1925	0
244	20240312	171900	280171334	1925	1925	1925	1925	0
245	20240312	171800	280171334	1925	1925	1925	1925	0
246	20240312	171700	280171334	1925	1925	1925	1925	0
247	20240312	171600	280171334	1925	1925	1925	1925	0
248	20240312	171500	280171334	1925	1925	1925	1925	0
249	20240312	171400	280171334	1925	1925	1925	1925	0
250	20240312	171300	280171334	1925	1925	1925	1925	0
251	20240312	171200	280171334	1925	1925	1925	1925	0
252	20240312	171100	280171334	1925	1925	1925	1925	0
253	20240312	171000	280171334	1925	1925	1925	1925	0
254	20240312	170900	280171334	1925	1925	1925	1925	0
255	20240312	170800	280171334	1925	1925	1925	1925	0
256	20240312	170700	280171334	1925	1925	1925	1925	0
257	20240312	170600	280171334	1925	1925	1925	1925	0
258	20240312	170500	280171334	1925	1925	1925	1925	0
259	20240312	170400	280171334	1925	1925	1925	1925	0
260	20240312	170300	280171334	1925	1925	1925	1925	0
261	20240312	170200	280171334	1925	1925	1925	1925	0
262	20240312	170100	280171334	1925	1925	1925	1925	0
263	20240312	170000	280171334	1925	1925	1925	1925	0
264	20240312	165900	280171334	1925	1925	1925	1925	0
265	20240312	165800	280171334	1925	1925	1925	1925	0
266	20240312	165700	280171334	1925	1925	1925	1925	0
267	20240312	165600	280171334	1925	1925	1925	1925	0
268	20240312	165500	280171334	1925	1925	1925	1925	0
269	20240312	165400	280171334	1925	1925	1925	1925	0
270	20240312	165300	280171334	1925	1925	1925	1925	0
271	20240312	165200	280171334	1925	1925	1925	1925	0
272	20240312	165100	280171334	1925	1925	1925	1925	242
273	20240312	165000	280171334	1925	1925	1925	1925	0
274	20240312	164900	280171334	1925	1925	1925	1925	0
275	20240312	164800	280171334	1925	1925	1925	1925	0
276	20240312	164700	280171334	1925	1925	1925	1925	0
277	20240312	164600	280171334	1925	1925	1925	1925	0
278	20240312	164500	280171334	1925	1925	1925	1925	0
279	20240312	164400	280171334	1925	1925	1925	1925	0
280	20240312	164300	280171334	1925	1925	1925	1925	0
281	20240312	164200	280171334	1925	1925	1925	1925	0
282	20240312	164100	280171334	1925	1925	1925	1925	0
283	20240312	164000	280171334	1925	1925	1925	1925	0
284	20240312	163900	280171334	1925	1925	1925	1925	0
285	20240312	163800	280171334	1925	1925	1925	1925	0
286	20240312	163700	280171334	1925	1925	1925	1925	0
287	20240312	163600	280171334	1925	1925	1925	1925	0
288	20240312	163500	280171334	1925	1925	1925	1925	0
289	20240312	163400	280171334	1925	1925	1925	1925	0
290	20240312	163300	280171334	1925	1925	1925	1925	0
291	20240312	163200	280171334	1925	1925	1925	1925	0
292	20240312	163100	280171334	1925	1925	1925	1925	0
293	20240312	163000	280171334	1925	1925	1925	1925	0
294	20240312	162900	280171334	1925	1925	1925	1925	0
295	20240312	162800	280171334	1925	1925	1925	1925	0
296	20240312	162700	280171334	1925	1925	1925	1925	0
297	20240312	162600	280171334	1925	1925	1925	1925	0
298	20240312	162500	280171334	1925	1925	1925	1925	0
299	20240312	162400	280171334	1925	1925	1925	1925	0
300	20240312	162300	280171334	1925	1925	1925	1925	0
301	20240312	162200	280171334	1925	1925	1925	1925	0
302	20240312	162100	280171334	1925	1925	1925	1925	242
303	20240312	162000	280171334	1925	1925	1925	1925	0
304	20240312	161900	280171334	1925	1925	1925	1925	0
305	20240312	161800	280171334	1925	1925	1925	1925	0
306	20240312	161700	280171334	1925	1925	1925	1925	0
307	20240312	161600	280171334	1925	1925	1925	1925	0
308	20240312	161500	280171334	1925	1925	1925	1925	0
309	20240312	161400	280171334	1925	1925	1925	1925	0
310	20240312	161300	280171334	1925	1925	1925	1925	0
311	20240312	161200	280171334	1925	1925	1925	1925	0
312	20240312	161100	280171334	1925	1925	1925	1925	0
313	20240312	161000	280171334	1925	1925	1925	1925	0
314	20240312	160900	280171334	1925	1925	1925	1925	0
315	20240312	160800	280171334	1925	1925	1925	1925	0
316	20240312	160700	280171334	1925	1925	1925	1925	0
317	20240312	160600	280171334	1925	1925	1925	1925	0
318	20240312	160500	280171334	1925	1925	1925	1925	0
319	20240312	160400	280171334	1925	1925	1925	1925	0
320	20240312	160300	280171334	1925	1925	1925	1925	0
321	20240312	160200	280171334	1925	1925	1925	1925	0
322	20240312	160100	280171334	1925	1925	1925	1925	0
323	20240312	160000	280171334	1925	1925	1925	1925	0
324	20240312	155900	280171334	1925	1925	1925	1925	0
325	20240312	155800	280171334	1925	1925	1925	1925	0
326	20240312	155700	280171334	1925	1925	1925	1925	0
327	20240312	155600	280171334	1925	1925	1925	1925	0
328	20240312	155500	280171334	1925	1925	1925	1925	0
329	20240312	155400	280171334	1925	1925	1925	1925	0
330	20240312	155300	280171334	1925	1925	1925	1925	0
331	20240312	155200	280171334	1925	1925	1925	1925	0
332	20240312	155100	280171334	1925	1925	1925	1925	242
333	20240312	155000	280171334	1925	1925	1925	1925	0
334	20240312	154900	280171334	1925	1925	1925	1925	0
335	20240312	154800	280171334	1925	1925	1925	1925	0
336	20240312	154700	280171334	1925	1925	1925	1925	0
337	20240312	154600	280171334	1925	1925	1925	1925	0
338	20240312	154500	280171334	1925	1925	1925	1925	0
339	20240312	154400	280171334	1925	1925	1925	1925	0
340	20240312	154300	280171334	1925	1925	1925	1925	0
341	20240312	154200	280171334	1925	1925	1925	1925	0
342	20240312	154100	280171334	1925	1925	1925	1925	0
343	20240312	154000	280171334	1925	1925	1925	1925	0
344	20240312	153900	280171334	1925	1925	1925	1925	0
345	20240312	153800	280171334	1925	1925	1925	1925	0
346	20240312	153700	280171334	1925	1925	1925	1925	0
347	20240312	153600	280171334	1925	1925	1925	1925	0
348	20240312	153500	280171334	1925	1925	1925	1925	0
349	20240312	153400	280171334	1925	1925	1925	1925	0
350	20240312	153300	280171334	1925	1925	1925	1925	0
351	20240312	153200	280171334	1925	1925	1925	1925	0
352	20240312	153100	280171334	1925	1925	1925	1925	0
353	20240312	153000	280171334	1925	1925	1925	1925	242
354	20240312	152900	279705484	1931	1931	1931	1931	0
355	20240312	152800	279705484	1931	1931	1931	1931	0
356	20240312	152700	279705484	1931	1931	1931	1931	0
357	20240312	152600	279705484	1931	1931	1931	1931	0
358	20240312	152500	279705484	1931	1931	1931	1931	0
359	20240312	152400	279705484	1931	1931	1931	1931	0
360	20240312	152300	279705484	1931	1931	1931	1931	0
361	20240312	152200	279705484	1931	1931	1931	1931	0
362	20240312	152100	279705484	1931	1931	1931	1931	0
363	20240312	152000	279705484	1931	1931	1931	1931	0
364	20240312	151900	279705484	1931	1931	1931	1931	0
365	20240312	151800	279705484	1931	1931	1931	1931	25
366	20240312	151700	279657209	1931	1931	1931	1931	0
367	20240312	151600	279657209	1931	1931	1931	1931	108
368	20240312	151500	279448661	1931	1931	1931	1931	3
369	20240312	151400	279442868	1925	1926	1926	1925	13
370	20240312	151300	279417833	1930	1930	1930	1930	0
371	20240312	151200	279417833	1930	1930	1930	1930	0
372	20240312	151100	279417833	1930	1930	1930	1930	87
373	20240312	151000	279249923	1932	1932	1932	1932	0
374	20240312	150900	279249923	1932	1932	1932	1932	0
375	20240312	150800	279249923	1932	1932	1932	1932	0
376	20240312	150700	279249923	1932	1932	1932	1932	7
377	20240312	150600	279236399	1932	1932	1932	1932	70
378	20240312	150500	279101159	1932	1933	1933	1932	123
379	20240312	150400	278863423	1933	1933	1933	1933	22
380	20240312	150300	278820897	1933	1933	1933	1933	22
381	20240312	150200	278778371	1933	1933	1933	1933	0
382	20240312	150100	278778371	1933	1933	1933	1933	0
383	20240312	150000	278778371	1933	1933	1933	1933	0
384	20240312	145900	278778371	1933	1933	1933	1933	0
385	20240312	145800	278778371	1933	1933	1933	1933	33
386	20240312	145700	278714582	1933	1933	1933	1933	45
387	20240312	145600	278627597	1933	1933	1933	1933	11
388	20240312	145500	278606334	1933	1925	1933	1925	2001
389	20240312	145400	274753392	1925	1923	1925	1923	302
390	20240312	145300	274172092	1925	1923	1925	1923	47
391	20240312	145200	274081667	1925	1923	1925	1923	296
392	20240312	145100	273511947	1923	1923	1923	1923	89
393	20240312	145000	273340800	1923	1923	1923	1923	0
394	20240312	144900	273340800	1923	1923	1923	1923	111
395	20240312	144800	273127347	1923	1923	1923	1923	0
396	20240312	144700	273127347	1923	1923	1923	1923	0
397	20240312	144600	273127347	1923	1923	1923	1923	0
398	20240312	144500	273127347	1923	1923	1923	1923	1000
399	20240312	144400	271204347	1923	1923	1923	1923	1
400	20240312	144300	271202424	1923	1923	1923	1923	0
401	20240312	144200	271202424	1923	1923	1923	1923	1
402	20240312	144100	271200501	1913	1913	1913	1913	0
403	20240312	144000	271200501	1913	1913	1913	1913	4079
404	20240312	143900	263397374	1913	1913	1913	1913	2013
405	20240312	143800	259546505	1913	1915	1915	1913	1742
406	20240312	143700	256213455	1914	1915	1926	1914	1483
407	20240312	143600	253372396	1915	1915	1915	1915	322
408	20240312	143500	252755766	1915	1915	1915	1915	74
409	20240312	143400	252614056	1925	1924	1925	1924	800
410	20240312	143300	251074174	1924	1924	1924	1924	2
411	20240312	143200	251070326	1913	1913	1913	1913	0
412	20240312	143100	251070326	1913	1913	1913	1913	0
413	20240312	143000	251070326	1913	1919	1919	1913	800
414	20240312	142900	249538589	1924	1924	1924	1924	0
415	20240312	142800	249538589	1924	1924	1924	1924	400
416	20240312	142700	248768989	1924	1924	1924	1924	1
417	20240312	142600	248767065	1919	1919	1919	1919	0
418	20240312	142500	248767065	1919	1919	1919	1919	0
419	20240312	142400	248767065	1919	1919	1919	1919	0
420	20240312	142300	248767065	1919	1919	1919	1919	0
421	20240312	142200	248767065	1919	1919	1919	1919	0
422	20240312	142100	248767065	1919	1919	1919	1919	679
423	20240312	142000	247464064	1919	1921	1921	1919	1245
424	20240312	141900	245074339	1926	1926	1926	1926	0
425	20240312	141800	245074339	1926	1926	1926	1926	0
426	20240312	141700	245074339	1926	1926	1926	1926	0
427	20240312	141600	245074339	1926	1926	1926	1926	0
428	20240312	141500	245074339	1926	1926	1926	1926	1
429	20240312	141400	245072413	1925	1925	1925	1925	0
430	20240312	141300	245072413	1925	1925	1925	1925	1
431	20240312	141200	245070488	1921	1921	1921	1921	0
432	20240312	141100	245070488	1921	1922	1922	1921	2
433	20240312	141000	245066645	1925	1925	1925	1925	0
434	20240312	140900	245066645	1925	1925	1925	1925	100
435	20240312	140800	244874145	1925	1925	1925	1925	20
436	20240312	140700	244835645	1925	1925	1925	1925	0
437	20240312	140600	244835645	1925	1924	1925	1924	145
438	20240312	140500	244556564	1920	1920	1920	1920	0
439	20240312	140400	244556564	1920	1920	1920	1920	0
440	20240312	140300	244556564	1920	1920	1920	1920	0
441	20240312	140200	244556564	1920	1920	1920	1920	0
442	20240312	140100	244556564	1920	1920	1920	1920	20
443	20240312	140000	244518164	1927	1927	1927	1927	0
444	20240312	135900	244518164	1927	1927	1927	1927	0
445	20240312	135800	244518164	1927	1927	1927	1927	0
446	20240312	135700	244518164	1927	1927	1927	1927	10
447	20240312	135600	244498894	1930	1930	1930	1930	0
448	20240312	135500	244498894	1930	1930	1930	1930	0
449	20240312	135400	244498894	1930	1930	1930	1930	0
450	20240312	135300	244498894	1930	1919	1930	1913	3621
451	20240312	135200	237568385	1919	1919	1919	1919	0
452	20240312	135100	237568385	1919	1919	1919	1919	500
453	20240312	135000	236608885	1930	1929	1930	1929	30
454	20240312	134900	236551006	1929	1929	1929	1929	6
455	20240312	134800	236539432	1929	1925	1929	1925	718
456	20240312	134700	235155148	1928	1928	1928	1928	0
457	20240312	134600	235155148	1928	1928	1928	1928	35
458	20240312	134500	235087668	1915	1915	1915	1915	0
459	20240312	134400	235087668	1915	1916	1916	1915	1012
460	20240312	134300	233149373	1917	1917	1917	1917	56
461	20240312	134200	233042021	1919	1929	1929	1917	13411
462	20240312	134100	207298321	1928	1928	1928	1928	0
463	20240312	134000	207298321	1928	1928	1928	1928	500
464	20240312	133900	206334321	1930	1930	1930	1930	0
465	20240312	133800	206334321	1930	1930	1930	1930	0
466	20240312	133700	206334321	1930	1930	1930	1930	0
467	20240312	133600	206334321	1930	1930	1930	1930	0
468	20240312	133500	206334321	1930	1930	1930	1930	0
469	20240312	133400	206334321	1930	1930	1930	1930	0
470	20240312	133300	206334321	1930	1930	1930	1930	0
471	20240312	133200	206334321	1930	1930	1930	1930	0
472	20240312	133100	206334321	1930	1929	1930	1929	180
473	20240312	133000	205987063	1921	1921	1921	1921	0
474	20240312	132900	205987063	1921	1922	1922	1921	792
475	20240312	132800	204465420	1921	1921	1921	1921	0
476	20240312	132700	204465420	1921	1921	1921	1921	0
477	20240312	132600	204465420	1921	1921	1921	1921	0
478	20240312	132500	204465420	1921	1921	1921	1921	0
479	20240312	132400	204465420	1921	1922	1922	1921	600
480	20240312	132300	203312720	1921	1921	1932	1921	220
481	20240312	132200	202890089	1933	1931	1933	1931	2
482	20240312	132100	202886225	1922	1922	1922	1922	1
483	20240312	132000	202884303	1922	1921	1922	1921	561
484	20240312	131900	201806424	1921	1922	1922	1921	274
485	20240312	131800	201279918	1921	1921	1921	1921	0
486	20240312	131700	201279918	1921	1925	1925	1921	1432
487	20240312	131600	198526796	1931	1931	1931	1931	50
488	20240312	131500	198430246	1932	1932	1932	1932	0
489	20240312	131400	198430246	1932	1932	1932	1932	0
490	20240312	131300	198430246	1932	1932	1932	1932	50
491	20240312	131200	198333646	1932	1924	1932	1924	1142
492	20240312	131100	196136430	1924	1926	1926	1924	2437
493	20240312	131000	191446214	1927	1927	1927	1927	0
494	20240312	130900	191446214	1927	1929	1929	1927	930
495	20240312	130800	189653857	1929	1929	1929	1929	3
496	20240312	130700	189648070	1933	1933	1933	1933	100
497	20240312	130600	189454770	1932	1932	1932	1932	0
498	20240312	130500	189454770	1932	1932	1932	1932	0
499	20240312	130400	189454770	1932	1932	1932	1932	26
500	20240312	130300	189404538	1927	1927	1927	1927	0
501	20240312	130200	189404538	1927	1928	1928	1927	109
502	20240312	130100	189194390	1928	1933	1933	1928	219
503	20240312	130000	188771539	1932	1934	1934	1932	127
504	20240312	125900	188526159	1933	1933	1933	1933	0
505	20240312	125800	188526159	1933	1933	1933	1933	0
506	20240312	125700	188526159	1933	1933	1933	1933	0
507	20240312	125600	188526159	1933	1933	1933	1933	0
508	20240312	125500	188526159	1933	1933	1933	1933	1
509	20240312	125400	188524226	1934	1934	1934	1934	2
510	20240312	125300	188520358	1935	1935	1935	1935	0
511	20240312	125200	188520358	1935	1935	1935	1935	1716
512	20240312	125100	185199898	1935	1935	1935	1935	0
513	20240312	125000	185199898	1935	1935	1935	1935	2
514	20240312	124900	185196028	1935	1935	1935	1935	2
515	20240312	124800	185192158	1937	1937	1937	1937	0
516	20240312	124700	185192158	1937	1937	1937	1937	60
517	20240312	124600	185075938	1937	1937	1937	1937	0
518	20240312	124500	185075938	1937	1937	1937	1937	0
519	20240312	124400	185075938	1937	1937	1937	1937	5
520	20240312	124300	185066253	1937	1937	1937	1937	4
521	20240312	124200	185058505	1928	1928	1928	1928	0
522	20240312	124100	185058505	1928	1932	1932	1928	6956
523	20240312	124000	171631701	1933	1934	1934	1933	1272
524	20240312	123900	169172767	1934	1938	1938	1934	931
525	20240312	123800	167370137	1945	1945	1945	1945	0
526	20240312	123700	167370137	1945	1945	1945	1945	0
527	20240312	123600	167370137	1945	1945	1945	1945	1
528	20240312	123500	167368192	1938	1938	1938	1938	0
529	20240312	123400	167368192	1938	1938	1938	1938	0
530	20240312	123300	167368192	1938	1938	1938	1938	0
531	20240312	123200	167368192	1938	1938	1938	1938	0
532	20240312	123100	167368192	1938	1938	1938	1938	0
533	20240312	123000	167368192	1938	1938	1938	1938	0
534	20240312	122900	167368192	1938	1938	1938	1938	298
535	20240312	122800	166790668	1937	1935	1937	1935	966
536	20240312	122700	164920458	1936	1938	1938	1936	1562
537	20240312	122600	161896216	1938	1942	1942	1938	377
538	20240312	122500	161164800	1947	1947	1947	1947	400
539	20240312	122400	160386000	1947	1947	1947	1947	1
540	20240312	122300	160384053	1942	1942	1942	1942	4
541	20240312	122200	160376285	1947	1947	1947	1947	10
542	20240312	122100	160356815	1948	1948	1948	1948	0
543	20240312	122000	160356815	1948	1948	1948	1948	0
544	20240312	121900	160356815	1948	1948	1948	1948	0
545	20240312	121800	160356815	1948	1947	1948	1947	102
546	20240312	121700	160158120	1942	1942	1942	1942	0
547	20240312	121600	160158120	1942	1942	1942	1942	0
548	20240312	121500	160158120	1942	1942	1942	1942	0
549	20240312	121400	160158120	1942	1942	1942	1942	1
550	20240312	121300	160156178	1942	1948	1948	1942	51
551	20240312	121200	160056836	1948	1948	1948	1948	0
552	20240312	121100	160056836	1948	1948	1948	1948	0
553	20240312	121000	160056836	1948	1948	1948	1948	1
554	20240312	120900	160054888	1947	1947	1947	1947	7
555	20240312	120800	160041259	1947	1947	1947	1947	0
556	20240312	120700	160041259	1947	1947	1947	1947	0
557	20240312	120600	160041259	1947	1947	1947	1947	200
558	20240312	120500	159651859	1948	1948	1948	1948	0
559	20240312	120400	159651859	1948	1948	1948	1948	30
560	20240312	120300	159593419	1948	1948	1948	1948	1
561	20240312	120200	159591471	1939	1948	1948	1939	3036
562	20240312	120100	153702858	1949	1949	1949	1949	1
563	20240312	120000	153700909	1941	1941	1941	1941	0
564	20240312	115900	153700909	1941	1941	1941	1941	20
565	20240312	115800	153662089	1949	1949	1949	1949	0
566	20240312	115700	153662089	1949	1949	1949	1949	40
567	20240312	115600	153584129	1949	1949	1949	1949	0
568	20240312	115500	153584129	1949	1949	1949	1949	0
569	20240312	115400	153584129	1949	1949	1949	1949	1
570	20240312	115300	153582180	1940	1940	1940	1940	188
571	20240312	115200	153217460	1940	1940	1940	1940	0
572	20240312	115100	153217460	1940	1942	1942	1940	718
573	20240312	115000	151823938	1943	1943	1943	1943	110
574	20240312	114900	151610208	1943	1943	1943	1943	0
575	20240312	114800	151610208	1943	1943	1943	1943	0
576	20240312	114700	151610208	1943	1943	1943	1943	420
577	20240312	114600	150794148	1943	1943	1943	1943	0
578	20240312	114500	150794148	1943	1943	1943	1943	0
579	20240312	114400	150794148	1943	1943	1943	1943	0
580	20240312	114300	150794148	1943	1943	1943	1943	1
581	20240312	114200	150792205	1949	1949	1949	1949	0
582	20240312	114100	150792205	1949	1949	1949	1949	0
583	20240312	114000	150792205	1949	1949	1949	1949	0
584	20240312	113900	150792205	1949	1949	1949	1949	2089
585	20240312	113800	146720744	1949	1949	1949	1949	0
586	20240312	113700	146720744	1949	1949	1949	1949	1
587	20240312	113600	146718795	1949	1949	1949	1949	500
588	20240312	113500	145744295	1949	1949	1949	1949	2
589	20240312	113400	145740397	1943	1943	1943	1943	0
590	20240312	113300	145740397	1943	1943	1943	1943	0
591	20240312	113200	145740397	1943	1943	1943	1943	200
592	20240312	113100	145351797	1946	1946	1946	1946	0
593	20240312	113000	145351797	1946	1946	1946	1946	0
594	20240312	112900	145351797	1946	1946	1946	1946	0
595	20240312	112800	145351797	1946	1946	1946	1946	0
596	20240312	112700	145351797	1946	1946	1946	1946	8
597	20240312	112600	145336229	1946	1946	1946	1946	0
598	20240312	112500	145336229	1946	1946	1946	1946	0
599	20240312	112400	145336229	1946	1946	1946	1946	0
600	20240312	112300	145336229	1946	1946	1946	1946	0
601	20240312	112200	145336229	1946	1946	1946	1946	0
602	20240312	112100	145336229	1946	1946	1946	1946	0
603	20240312	112000	145336229	1946	1946	1946	1946	0
604	20240312	111900	145336229	1946	1946	1946	1946	0
605	20240312	111800	145336229	1946	1946	1946	1946	0
606	20240312	111700	145336229	1946	1946	1946	1946	0
607	20240312	111600	145336229	1946	1946	1946	1946	240
608	20240312	111500	144869189	1954	1954	1954	1954	0
609	20240312	111400	144869189	1954	1954	1954	1954	80
610	20240312	111300	144712869	1949	1955	1955	1949	1000
611	20240312	111200	142762069	1955	1937	1955	1935	10866
612	20240312	111100	121731583	1937	1944	1944	1937	9374
613	20240312	111000	103543292	1944	1944	1944	1944	0
614	20240312	110900	103543292	1944	1945	1945	1944	2622
615	20240312	110800	98444253	1946	1946	1946	1946	0
616	20240312	110700	98444253	1946	1946	1946	1946	0
617	20240312	110600	98444253	1946	1946	1946	1946	0
618	20240312	110500	98444253	1946	1946	1946	1946	0
619	20240312	110400	98444253	1946	1946	1946	1946	0
620	20240312	110300	98444253	1946	1946	1946	1946	0
621	20240312	110200	98444253	1946	1946	1946	1946	0
622	20240312	110100	98444253	1946	1946	1946	1946	2100
623	20240312	110000	94357653	1946	1946	1946	1946	40
624	20240312	105900	94279813	1946	1946	1946	1946	35
625	20240312	105800	94211703	1946	1946	1946	1946	37
626	20240312	105700	94139701	1945	1946	1946	1945	236
627	20240312	105600	93680640	1946	1946	1946	1946	42
628	20240312	105500	93598908	1946	1946	1946	1946	202
629	20240312	105400	93205816	1946	1946	1946	1946	1019
630	20240312	105300	91222842	1946	1946	1946	1946	2824
631	20240312	105200	85727338	1946	1946	1946	1946	932
632	20240312	105100	83913666	1946	1946	1946	1946	4687
633	20240312	105000	74792764	1946	1946	1946	1946	0
634	20240312	104900	74792764	1946	1946	1946	1946	0
635	20240312	104800	74792764	1946	1946	1946	1946	0
636	20240312	104700	74792764	1946	1946	1946	1946	0
637	20240312	104600	74792764	1946	1946	1946	1946	0
638	20240312	104500	74792764	1946	1946	1946	1946	241
639	20240312	104400	74323778	1946	1947	1947	1946	500
640	20240312	104300	73350609	1947	1947	1947	1947	0
641	20240312	104200	73350609	1947	1947	1947	1947	486
642	20240312	104100	72404367	1954	1954	1954	1954	6
643	20240312	104000	72392643	1954	1955	1955	1947	68
644	20240312	103900	72260184	1947	1948	1948	1947	1972
645	20240312	103800	68419693	1957	1957	1957	1957	0
646	20240312	103700	68419693	1957	1957	1957	1957	0
647	20240312	103600	68419693	1957	1957	1957	1957	7
648	20240312	103500	68405994	1957	1957	1957	1957	0
649	20240312	103400	68405994	1957	1957	1957	1957	1
650	20240312	103300	68404037	1949	1951	1952	1949	1116
651	20240312	103200	66227159	1952	1952	1952	1950	167
652	20240312	103100	65901463	1957	1957	1957	1957	0
653	20240312	103000	65901463	1957	1957	1957	1957	1
654	20240312	102900	65899506	1957	1957	1957	1957	0
655	20240312	102800	65899506	1957	1957	1957	1957	0
656	20240312	102700	65899506	1957	1957	1957	1957	0
657	20240312	102600	65899506	1957	1957	1957	1957	0
658	20240312	102500	65899506	1957	1957	1957	1957	500
659	20240312	102400	64921006	1957	1957	1957	1957	0
660	20240312	102300	64921006	1957	1957	1957	1957	0
661	20240312	102200	64921006	1957	1957	1957	1957	12
662	20240312	102100	64897522	1951	1951	1951	1951	203
663	20240312	102000	64501469	1958	1958	1958	1958	0
664	20240312	101900	64501469	1958	1958	1958	1958	0
665	20240312	101800	64501469	1958	1958	1958	1958	13
666	20240312	101700	64476015	1950	1950	1950	1950	0
667	20240312	101600	64476015	1950	1950	1950	1950	0
668	20240312	101500	64476015	1950	1950	1950	1950	0
669	20240312	101400	64476015	1950	1950	1950	1950	0
670	20240312	101300	64476015	1950	1950	1950	1950	100
671	20240312	101200	64281015	1949	1949	1949	1949	0
672	20240312	101100	64281015	1949	1949	1949	1949	0
673	20240312	101000	64281015	1949	1949	1949	1949	0
674	20240312	100900	64281015	1949	1950	1950	1949	1503
675	20240312	100800	61350218	1958	1958	1958	1958	0
676	20240312	100700	61350218	1958	1958	1958	1958	0
677	20240312	100600	61350218	1958	1958	1958	1958	0
678	20240312	100500	61350218	1958	1958	1958	1958	13
679	20240312	100400	61324764	1955	1958	1958	1955	23
680	20240312	100300	61279763	1955	1953	1955	1953	724
681	20240312	100200	59864805	1953	1953	1953	1953	26
682	20240312	100100	59814027	1949	1949	1949	1949	46
683	20240312	100000	59724373	1950	1950	1950	1950	0
684	20240312	095900	59724373	1950	1944	1950	1944	1212
685	20240312	095800	57368173	1944	1950	1950	1944	233
686	20240312	095700	56915143	1944	1944	1944	1944	0
687	20240312	095600	56915143	1944	1948	1948	1934	17259
688	20240312	095500	23489563	1955	1955	1955	1955	0
689	20240312	095400	23489563	1955	1955	1955	1955	0
690	20240312	095300	23489563	1955	1954	1955	1954	13
691	20240312	095200	23464149	1955	1953	1955	1952	24
692	20240312	095100	23417248	1940	1951	1954	1940	46
693	20240312	095000	23327675	1951	1951	1951	1951	2
694	20240312	094900	23323773	1947	1947	1947	1946	423
695	20240312	094800	22500199	1947	1947	1947	1947	11
696	20240312	094700	22478782	1947	1946	1947	1946	12
697	20240312	094600	22455421	1947	1947	1947	1947	0
698	20240312	094500	22455421	1947	1941	1947	1941	44
699	20240312	094400	22369945	1942	1942	1942	1942	0
700	20240312	094300	22369945	1942	1942	1942	1942	51
701	20240312	094200	22270903	1943	1944	1944	1943	519
702	20240312	094100	21261980	1947	1947	1947	1947	0
703	20240312	094000	21261980	1947	1947	1947	1947	0
704	20240312	093900	21261980	1947	1947	1947	1947	13
705	20240312	093800	21236669	1948	1948	1948	1948	0
706	20240312	093700	21236669	1948	1946	1948	1946	21
707	20240312	093600	21195779	1946	1946	1946	1946	42
708	20240312	093500	21114047	1942	1942	1942	1942	757
709	20240312	093400	19643953	1949	1949	1949	1949	0
710	20240312	093300	19643953	1949	1949	1949	1949	0
711	20240312	093200	19643953	1949	1949	1949	1949	12
712	20240312	093100	19620565	1950	1951	1951	1950	63
713	20240312	093000	19497665	1951	1951	1951	1951	5
714	20240312	092900	19487910	1937	1937	1937	1937	0
715	20240312	092800	19487910	1937	1937	1937	1937	0
716	20240312	092700	19487910	1937	1937	1937	1937	0
717	20240312	092600	19487910	1937	1947	1947	1937	455
718	20240312	092500	18603390	1948	1948	1948	1948	20
719	20240312	092400	18564430	1954	1955	1955	1954	52
720	20240312	092300	18462772	1955	1948	1955	1948	100
721	20240312	092200	18267674	1949	1949	1949	1949	0
722	20240312	092100	18267674	1949	1949	1949	1949	0
723	20240312	092000	18267674	1949	1949	1949	1949	0
724	20240312	091900	18267674	1949	1949	1949	1949	0
725	20240312	091800	18267674	1949	1949	1949	1949	140
726	20240312	091700	17994814	1934	1934	1934	1934	839
727	20240312	091600	16372188	1934	1934	1934	1934	0
728	20240312	091500	16372188	1934	1934	1934	1934	0
729	20240312	091400	16372188	1934	1953	1953	1934	4
730	20240312	091300	16364433	1930	1930	1930	1930	0
731	20240312	091200	16364433	1930	1930	1930	1930	0
732	20240312	091100	16364433	1930	1930	1930	1930	0
733	20240312	091000	16364433	1930	1930	1930	1930	534
734	20240312	090900	15333813	1930	1935	1940	1930	1763
735	20240312	090800	11920417	1940	1940	1940	1940	206
736	20240312	090700	11520777	1960	1960	1960	1960	5
737	20240312	090600	11510977	1960	1960	1960	1960	10
738	20240312	090500	11491377	1961	1961	1961	1961	0
739	20240312	090400	11491377	1961	1962	1962	1961	1050
740	20240312	090300	9431327	1963	1963	1963	1963	74
741	20240312	090200	9286065	1935	1965	1965	1935	1720
742	20240312	090100	5944152	1966	1966	1966	1966	103
743	20240312	090000	5741654	1940	1976	1976	1940	2951