KissMeData/090370/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	194000	73590726	1938	1938	1938	1938	612
3	20240327	193900	73590726	1938	1938	1938	1938	0
4	20240327	193800	73590726	1938	1938	1938	1938	0
5	20240327	193700	73590726	1938	1938	1938	1938	0
6	20240327	193600	73590726	1938	1938	1938	1938	0
7	20240327	193500	73590726	1938	1938	1938	1938	0
8	20240327	193400	73590726	1938	1938	1938	1938	0
9	20240327	193300	73590726	1938	1938	1938	1938	0
10	20240327	193200	73590726	1938	1938	1938	1938	0
11	20240327	193100	73590726	1938	1938	1938	1938	0
12	20240327	193000	73590726	1938	1938	1938	1938	0
13	20240327	192900	73590726	1938	1938	1938	1938	0
14	20240327	192800	73590726	1938	1938	1938	1938	0
15	20240327	192700	73590726	1938	1938	1938	1938	0
16	20240327	192600	73590726	1938	1938	1938	1938	0
17	20240327	192500	73590726	1938	1938	1938	1938	0
18	20240327	192400	73590726	1938	1938	1938	1938	0
19	20240327	192300	73590726	1938	1938	1938	1938	0
20	20240327	192200	73590726	1938	1938	1938	1938	0
21	20240327	192100	73590726	1938	1938	1938	1938	0
22	20240327	192000	73590726	1938	1938	1938	1938	0
23	20240327	191900	73590726	1938	1938	1938	1938	0
24	20240327	191800	73590726	1938	1938	1938	1938	0
25	20240327	191700	73590726	1938	1938	1938	1938	0
26	20240327	191600	73590726	1938	1938	1938	1938	0
27	20240327	191500	73590726	1938	1938	1938	1938	0
28	20240327	191400	73590726	1938	1938	1938	1938	0
29	20240327	191300	73590726	1938	1938	1938	1938	0
30	20240327	191200	73590726	1938	1938	1938	1938	0
31	20240327	191100	73590726	1938	1938	1938	1938	0
32	20240327	191000	73590726	1938	1938	1938	1938	612
33	20240327	190900	73590726	1938	1938	1938	1938	0
34	20240327	190800	73590726	1938	1938	1938	1938	0
35	20240327	190700	73590726	1938	1938	1938	1938	0
36	20240327	190600	73590726	1938	1938	1938	1938	0
37	20240327	190500	73590726	1938	1938	1938	1938	0
38	20240327	190400	73590726	1938	1938	1938	1938	0
39	20240327	190300	73590726	1938	1938	1938	1938	0
40	20240327	190200	73590726	1938	1938	1938	1938	0
41	20240327	190100	73590726	1938	1938	1938	1938	0
42	20240327	190000	73590726	1938	1938	1938	1938	0
43	20240327	185900	73590726	1938	1938	1938	1938	0
44	20240327	185800	73590726	1938	1938	1938	1938	0
45	20240327	185700	73590726	1938	1938	1938	1938	0
46	20240327	185600	73590726	1938	1938	1938	1938	0
47	20240327	185500	73590726	1938	1938	1938	1938	0
48	20240327	185400	73590726	1938	1938	1938	1938	0
49	20240327	185300	73590726	1938	1938	1938	1938	0
50	20240327	185200	73590726	1938	1938	1938	1938	0
51	20240327	185100	73590726	1938	1938	1938	1938	0
52	20240327	185000	73590726	1938	1938	1938	1938	0
53	20240327	184900	73590726	1938	1938	1938	1938	0
54	20240327	184800	73590726	1938	1938	1938	1938	0
55	20240327	184700	73590726	1938	1938	1938	1938	0
56	20240327	184600	73590726	1938	1938	1938	1938	0
57	20240327	184500	73590726	1938	1938	1938	1938	0
58	20240327	184400	73590726	1938	1938	1938	1938	0
59	20240327	184300	73590726	1938	1938	1938	1938	0
60	20240327	184200	73590726	1938	1938	1938	1938	0
61	20240327	184100	73590726	1938	1938	1938	1938	0
62	20240327	184000	73590726	1938	1938	1938	1938	612
63	20240327	183900	73590726	1938	1938	1938	1938	0
64	20240327	183800	73590726	1938	1938	1938	1938	0
65	20240327	183700	73590726	1938	1938	1938	1938	0
66	20240327	183600	73590726	1938	1938	1938	1938	0
67	20240327	183500	73590726	1938	1938	1938	1938	0
68	20240327	183400	73590726	1938	1938	1938	1938	0
69	20240327	183300	73590726	1938	1938	1938	1938	0
70	20240327	183200	73590726	1938	1938	1938	1938	0
71	20240327	183100	73590726	1938	1938	1938	1938	0
72	20240327	183000	73590726	1938	1938	1938	1938	0
73	20240327	182900	73590726	1938	1938	1938	1938	0
74	20240327	182800	73590726	1938	1938	1938	1938	0
75	20240327	182700	73590726	1938	1938	1938	1938	0
76	20240327	182600	73590726	1938	1938	1938	1938	0
77	20240327	182500	73590726	1938	1938	1938	1938	0
78	20240327	182400	73590726	1938	1938	1938	1938	0
79	20240327	182300	73590726	1938	1938	1938	1938	0
80	20240327	182200	73590726	1938	1938	1938	1938	0
81	20240327	182100	73590726	1938	1938	1938	1938	0
82	20240327	182000	73590726	1938	1938	1938	1938	0
83	20240327	181900	73590726	1938	1938	1938	1938	0
84	20240327	181800	73590726	1938	1938	1938	1938	0
85	20240327	181700	73590726	1938	1938	1938	1938	0
86	20240327	181600	73590726	1938	1938	1938	1938	0
87	20240327	181500	73590726	1938	1938	1938	1938	0
88	20240327	181400	73590726	1938	1938	1938	1938	0
89	20240327	181300	73590726	1938	1938	1938	1938	0
90	20240327	181200	73590726	1938	1938	1938	1938	0
91	20240327	181100	73590726	1938	1938	1938	1938	0
92	20240327	181000	73590726	1938	1938	1938	1938	612
93	20240327	180900	73590726	1938	1938	1938	1938	0
94	20240327	180800	73590726	1938	1938	1938	1938	0
95	20240327	180700	73590726	1938	1938	1938	1938	0
96	20240327	180600	73590726	1938	1938	1938	1938	0
97	20240327	180500	73590726	1938	1938	1938	1938	0
98	20240327	180400	73590726	1938	1938	1938	1938	0
99	20240327	180300	73590726	1938	1938	1938	1938	0
100	20240327	180200	73590726	1938	1938	1938	1938	0
101	20240327	180100	73590726	1938	1938	1938	1938	0
102	20240327	180000	73590726	1938	1938	1938	1938	0
103	20240327	175900	73590726	1938	1938	1938	1938	0
104	20240327	175800	73590726	1938	1938	1938	1938	0
105	20240327	175700	73590726	1938	1938	1938	1938	0
106	20240327	175600	73590726	1938	1938	1938	1938	0
107	20240327	175500	73590726	1938	1938	1938	1938	0
108	20240327	175400	73590726	1938	1938	1938	1938	0
109	20240327	175300	73590726	1938	1938	1938	1938	0
110	20240327	175200	73590726	1938	1938	1938	1938	0
111	20240327	175100	73590726	1938	1938	1938	1938	0
112	20240327	175000	73590726	1938	1938	1938	1938	0
113	20240327	174900	73590726	1938	1938	1938	1938	0
114	20240327	174800	73590726	1938	1938	1938	1938	0
115	20240327	174700	73590726	1938	1938	1938	1938	0
116	20240327	174600	73590726	1938	1938	1938	1938	0
117	20240327	174500	73590726	1938	1938	1938	1938	0
118	20240327	174400	73590726	1938	1938	1938	1938	0
119	20240327	174300	73590726	1938	1938	1938	1938	0
120	20240327	174200	73590726	1938	1938	1938	1938	0
121	20240327	174100	73590726	1938	1938	1938	1938	0
122	20240327	174000	73590726	1938	1938	1938	1938	612
123	20240327	173900	73590726	1938	1938	1938	1938	0
124	20240327	173800	73590726	1938	1938	1938	1938	0
125	20240327	173700	73590726	1938	1938	1938	1938	0
126	20240327	173600	73590726	1938	1938	1938	1938	0
127	20240327	173500	73590726	1938	1938	1938	1938	0
128	20240327	173400	73590726	1938	1938	1938	1938	0
129	20240327	173300	73590726	1938	1938	1938	1938	0
130	20240327	173200	73590726	1938	1938	1938	1938	0
131	20240327	173100	73590726	1938	1938	1938	1938	0
132	20240327	173000	73590726	1938	1938	1938	1938	0
133	20240327	172900	73590726	1938	1938	1938	1938	0
134	20240327	172800	73590726	1938	1938	1938	1938	0
135	20240327	172700	73590726	1938	1938	1938	1938	0
136	20240327	172600	73590726	1938	1938	1938	1938	0
137	20240327	172500	73590726	1938	1938	1938	1938	0
138	20240327	172400	73590726	1938	1938	1938	1938	0
139	20240327	172300	73590726	1938	1938	1938	1938	0
140	20240327	172200	73590726	1938	1938	1938	1938	0
141	20240327	172100	73590726	1938	1938	1938	1938	0
142	20240327	172000	73590726	1938	1938	1938	1938	0
143	20240327	171900	73590726	1938	1938	1938	1938	0
144	20240327	171800	73590726	1938	1938	1938	1938	0
145	20240327	171700	73590726	1938	1938	1938	1938	0
146	20240327	171600	73590726	1938	1938	1938	1938	0
147	20240327	171500	73590726	1938	1938	1938	1938	0
148	20240327	171400	73590726	1938	1938	1938	1938	0
149	20240327	171300	73590726	1938	1938	1938	1938	0
150	20240327	171200	73590726	1938	1938	1938	1938	0
151	20240327	171100	73590726	1938	1938	1938	1938	0
152	20240327	171000	73590726	1938	1938	1938	1938	612
153	20240327	170900	73590726	1938	1938	1938	1938	0
154	20240327	170800	73590726	1938	1938	1938	1938	0
155	20240327	170700	73590726	1938	1938	1938	1938	0
156	20240327	170600	73590726	1938	1938	1938	1938	0
157	20240327	170500	73590726	1938	1938	1938	1938	0
158	20240327	170400	73590726	1938	1938	1938	1938	0
159	20240327	170300	73590726	1938	1938	1938	1938	0
160	20240327	170200	73590726	1938	1938	1938	1938	0
161	20240327	170100	73590726	1938	1938	1938	1938	0
162	20240327	170000	73590726	1938	1938	1938	1938	0
163	20240327	165900	73590726	1938	1938	1938	1938	0
164	20240327	165800	73590726	1938	1938	1938	1938	0
165	20240327	165700	73590726	1938	1938	1938	1938	0
166	20240327	165600	73590726	1938	1938	1938	1938	0
167	20240327	165500	73590726	1938	1938	1938	1938	0
168	20240327	165400	73590726	1938	1938	1938	1938	0
169	20240327	165300	73590726	1938	1938	1938	1938	0
170	20240327	165200	73590726	1938	1938	1938	1938	0
171	20240327	165100	73590726	1938	1938	1938	1938	0
172	20240327	165000	73590726	1938	1938	1938	1938	0
173	20240327	164900	73590726	1938	1938	1938	1938	0
174	20240327	164800	73590726	1938	1938	1938	1938	0
175	20240327	164700	73590726	1938	1938	1938	1938	0
176	20240327	164600	73590726	1938	1938	1938	1938	0
177	20240327	164500	73590726	1938	1938	1938	1938	0
178	20240327	164400	73590726	1938	1938	1938	1938	0
179	20240327	164300	73590726	1938	1938	1938	1938	0
180	20240327	164200	73590726	1938	1938	1938	1938	0
181	20240327	164100	73590726	1938	1938	1938	1938	0
182	20240327	164000	73590726	1938	1938	1938	1938	612
183	20240327	163900	73590726	1938	1938	1938	1938	0
184	20240327	163800	73590726	1938	1938	1938	1938	0
185	20240327	163700	73590726	1938	1938	1938	1938	0
186	20240327	163600	73590726	1938	1938	1938	1938	0
187	20240327	163500	73590726	1938	1938	1938	1938	0
188	20240327	163400	73590726	1938	1938	1938	1938	0
189	20240327	163300	73590726	1938	1938	1938	1938	0
190	20240327	163200	73590726	1938	1938	1938	1938	0
191	20240327	163100	73590726	1938	1938	1938	1938	0
192	20240327	163000	73590726	1938	1938	1938	1938	0
193	20240327	162900	73590726	1938	1938	1938	1938	0
194	20240327	162800	73590726	1938	1938	1938	1938	0
195	20240327	162700	73590726	1938	1938	1938	1938	0
196	20240327	162600	73590726	1938	1938	1938	1938	0
197	20240327	162500	73590726	1938	1938	1938	1938	0
198	20240327	162400	73590726	1938	1938	1938	1938	0
199	20240327	162300	73590726	1938	1938	1938	1938	0
200	20240327	162200	73590726	1938	1938	1938	1938	0
201	20240327	162100	73590726	1938	1938	1938	1938	0
202	20240327	162000	73590726	1938	1938	1938	1938	0
203	20240327	161900	73590726	1938	1938	1938	1938	0
204	20240327	161800	73590726	1938	1938	1938	1938	0
205	20240327	161700	73590726	1938	1938	1938	1938	0
206	20240327	161600	73590726	1938	1938	1938	1938	0
207	20240327	161500	73590726	1938	1938	1938	1938	0
208	20240327	161400	73590726	1938	1938	1938	1938	0
209	20240327	161300	73590726	1938	1938	1938	1938	0
210	20240327	161200	73590726	1938	1938	1938	1938	0
211	20240327	161100	73590726	1938	1938	1938	1938	0
212	20240327	161000	73590726	1938	1938	1938	1938	612
213	20240327	160900	73590726	1938	1938	1938	1938	0
214	20240327	160800	73590726	1938	1938	1938	1938	0
215	20240327	160700	73590726	1938	1938	1938	1938	0
216	20240327	160600	73590726	1938	1938	1938	1938	0
217	20240327	160500	73590726	1938	1938	1938	1938	0
218	20240327	160400	73590726	1938	1938	1938	1938	0
219	20240327	160300	73590726	1938	1938	1938	1938	0
220	20240327	160200	73590726	1938	1938	1938	1938	0
221	20240327	160100	73590726	1938	1938	1938	1938	0
222	20240327	160000	73590726	1938	1938	1938	1938	0
223	20240327	155900	73590726	1938	1938	1938	1938	0
224	20240327	155800	73590726	1938	1938	1938	1938	0
225	20240327	155700	73590726	1938	1938	1938	1938	0
226	20240327	155600	73590726	1938	1938	1938	1938	0
227	20240327	155500	73590726	1938	1938	1938	1938	0
228	20240327	155400	73590726	1938	1938	1938	1938	0
229	20240327	155300	73590726	1938	1938	1938	1938	0
230	20240327	155200	73590726	1938	1938	1938	1938	0
231	20240327	155100	73590726	1938	1938	1938	1938	0
232	20240327	155000	73590726	1938	1938	1938	1938	0
233	20240327	154900	73590726	1938	1938	1938	1938	0
234	20240327	154800	73590726	1938	1938	1938	1938	0
235	20240327	154700	73590726	1938	1938	1938	1938	0
236	20240327	154600	73590726	1938	1938	1938	1938	0
237	20240327	154500	73590726	1938	1938	1938	1938	0
238	20240327	154400	73590726	1938	1938	1938	1938	0
239	20240327	154300	73590726	1938	1938	1938	1938	0
240	20240327	154200	73590726	1938	1938	1938	1938	0
241	20240327	154100	73590726	1938	1938	1938	1938	0
242	20240327	154000	73590726	1938	1938	1938	1938	612
243	20240327	153900	73590726	1938	1938	1938	1938	0
244	20240327	153800	73590726	1938	1938	1938	1938	0
245	20240327	153700	73590726	1938	1938	1938	1938	0
246	20240327	153600	73590726	1938	1938	1938	1938	0
247	20240327	153500	73590726	1938	1938	1938	1938	0
248	20240327	153400	73590726	1938	1938	1938	1938	0
249	20240327	153300	73590726	1938	1938	1938	1938	0
250	20240327	153200	73590726	1938	1938	1938	1938	0
251	20240327	153100	73590726	1938	1938	1938	1938	0
252	20240327	153000	73590726	1938	1938	1938	1938	612
253	20240327	152900	72404670	1938	1938	1938	1938	0
254	20240327	152800	72404670	1938	1938	1938	1938	0
255	20240327	152700	72404670	1938	1938	1938	1938	0
256	20240327	152600	72404670	1938	1938	1938	1938	0
257	20240327	152500	72404670	1938	1938	1938	1938	0
258	20240327	152400	72404670	1938	1938	1938	1938	0
259	20240327	152300	72404670	1938	1938	1938	1938	0
260	20240327	152200	72404670	1938	1938	1938	1938	0
261	20240327	152100	72404670	1938	1938	1938	1938	0
262	20240327	152000	72404670	1938	1938	1938	1938	0
263	20240327	151900	72404670	1938	1938	1938	1938	1
264	20240327	151800	72402732	1938	1938	1938	1938	0
265	20240327	151700	72402732	1938	1938	1938	1938	0
266	20240327	151600	72402732	1938	1938	1938	1938	0
267	20240327	151500	72402732	1938	1938	1938	1938	0
268	20240327	151400	72402732	1938	1938	1938	1938	0
269	20240327	151300	72402732	1938	1938	1938	1938	0
270	20240327	151200	72402732	1938	1938	1938	1938	0
271	20240327	151100	72402732	1938	1938	1938	1938	20
272	20240327	151000	72363972	1938	1938	1938	1938	1
273	20240327	150900	72362034	1933	1936	1936	1933	315
274	20240327	150800	71752255	1935	1935	1935	1935	0
275	20240327	150700	71752255	1935	1935	1935	1935	0
276	20240327	150600	71752255	1935	1935	1935	1935	0
277	20240327	150500	71752255	1935	1935	1935	1935	0
278	20240327	150400	71752255	1935	1935	1935	1935	0
279	20240327	150300	71752255	1935	1935	1935	1935	93
280	20240327	150200	71572300	1936	1936	1936	1936	0
281	20240327	150100	71572300	1936	1936	1936	1936	0
282	20240327	150000	71572300	1936	1936	1936	1936	0
283	20240327	145900	71572300	1936	1936	1936	1936	0
284	20240327	145800	71572300	1936	1936	1936	1936	8
285	20240327	145700	71556812	1937	1937	1937	1937	10
286	20240327	145600	71537442	1939	1939	1939	1939	0
287	20240327	145500	71537442	1939	1932	1939	1932	180
288	20240327	145400	71189633	1931	1932	1932	1931	34
289	20240327	145300	71123947	1939	1939	1939	1939	0
290	20240327	145200	71123947	1939	1939	1939	1939	0
291	20240327	145100	71123947	1939	1939	1939	1939	1
292	20240327	145000	71122008	1933	1933	1933	1933	0
293	20240327	144900	71122008	1933	1933	1933	1933	0
294	20240327	144800	71122008	1933	1933	1933	1933	0
295	20240327	144700	71122008	1933	1933	1933	1933	0
296	20240327	144600	71122008	1933	1933	1933	1933	9
297	20240327	144500	71104611	1933	1933	1933	1933	0
298	20240327	144400	71104611	1933	1933	1933	1933	0
299	20240327	144300	71104611	1933	1933	1933	1933	1
300	20240327	144200	71102678	1934	1934	1934	1934	0
301	20240327	144100	71102678	1934	1934	1934	1934	0
302	20240327	144000	71102678	1934	1934	1934	1934	0
303	20240327	143900	71102678	1934	1934	1934	1934	6
304	20240327	143800	71091074	1934	1934	1934	1934	0
305	20240327	143700	71091074	1934	1935	1935	1934	2
306	20240327	143600	71087205	1934	1934	1934	1934	0
307	20240327	143500	71087205	1934	1934	1934	1934	0
308	20240327	143400	71087205	1934	1935	1935	1934	24
309	20240327	143300	71040784	1936	1936	1936	1936	0
310	20240327	143200	71040784	1936	1937	1937	1936	36
311	20240327	143100	70971086	1939	1939	1939	1939	0
312	20240327	143000	70971086	1939	1939	1939	1939	0
313	20240327	142900	70971086	1939	1939	1939	1939	0
314	20240327	142800	70971086	1939	1939	1939	1939	500
315	20240327	142700	70001586	1938	1939	1939	1938	14
316	20240327	142600	69974450	1939	1940	1940	1939	24
317	20240327	142500	69927903	1940	1940	1940	1940	0
318	20240327	142400	69927903	1940	1940	1940	1940	83
319	20240327	142300	69766883	1940	1940	1940	1940	49
320	20240327	142200	69671823	1939	1939	1939	1939	0
321	20240327	142100	69671823	1939	1939	1939	1939	41
322	20240327	142000	69592324	1939	1939	1939	1939	0
323	20240327	141900	69592324	1939	1939	1939	1939	0
324	20240327	141800	69592324	1939	1939	1939	1939	0
325	20240327	141700	69592324	1939	1939	1939	1939	0
326	20240327	141600	69592324	1939	1939	1939	1939	0
327	20240327	141500	69592324	1939	1939	1939	1939	1
328	20240327	141400	69590385	1923	1929	1929	1923	29
329	20240327	141300	69534559	1942	1931	1942	1930	537
330	20240327	141200	68498038	1943	1943	1943	1943	0
331	20240327	141100	68498038	1943	1943	1943	1943	0
332	20240327	141000	68498038	1943	1943	1943	1943	0
333	20240327	140900	68498038	1943	1943	1943	1943	0
334	20240327	140800	68498038	1943	1943	1943	1943	0
335	20240327	140700	68498038	1943	1943	1943	1943	0
336	20240327	140600	68498038	1943	1943	1943	1943	0
337	20240327	140500	68498038	1943	1943	1943	1943	1
338	20240327	140400	68496095	1931	1943	1944	1931	502
339	20240327	140300	67520720	1943	1943	1943	1943	0
340	20240327	140200	67520720	1943	1943	1943	1943	80
341	20240327	140100	67365280	1943	1943	1943	1943	0
342	20240327	140000	67365280	1943	1943	1943	1943	4
343	20240327	135900	67357508	1943	1943	1943	1943	0
344	20240327	135800	67357508	1943	1943	1943	1943	0
345	20240327	135700	67357508	1943	1943	1943	1943	0
346	20240327	135600	67357508	1943	1943	1943	1943	0
347	20240327	135500	67357508	1943	1943	1943	1943	0
348	20240327	135400	67357508	1943	1943	1943	1943	0
349	20240327	135300	67357508	1943	1943	1943	1943	0
350	20240327	135200	67357508	1943	1943	1943	1943	1
351	20240327	135100	67355565	1944	1944	1944	1944	0
352	20240327	135000	67355565	1944	1944	1944	1944	0
353	20240327	134900	67355565	1944	1944	1944	1944	300
354	20240327	134800	66772365	1944	1944	1944	1944	0
355	20240327	134700	66772365	1944	1944	1944	1944	0
356	20240327	134600	66772365	1944	1944	1944	1944	1
357	20240327	134500	66770421	1930	1932	1932	1930	2
358	20240327	134400	66766559	1945	1945	1945	1945	0
359	20240327	134300	66766559	1945	1944	1945	1944	200
360	20240327	134200	66377667	1945	1941	1945	1941	2504
361	20240327	134100	61508077	1945	1945	1945	1945	0
362	20240327	134000	61508077	1945	1940	1945	1940	131
363	20240327	133900	61253602	1942	1942	1942	1942	1
364	20240327	133800	61251660	1944	1944	1944	1944	0
365	20240327	133700	61251660	1944	1937	1944	1937	8
366	20240327	133600	61236157	1937	1937	1937	1937	510
367	20240327	133500	60248287	1941	1941	1941	1941	411
368	20240327	133400	59450536	1941	1941	1941	1941	0
369	20240327	133300	59450536	1941	1941	1941	1941	0
370	20240327	133200	59450536	1941	1941	1941	1941	0
371	20240327	133100	59450536	1941	1941	1941	1941	0
372	20240327	133000	59450536	1941	1941	1941	1941	0
373	20240327	132900	59450536	1941	1941	1941	1941	0
374	20240327	132800	59450536	1941	1941	1941	1941	0
375	20240327	132700	59450536	1941	1941	1941	1941	0
376	20240327	132600	59450536	1941	1941	1941	1941	0
377	20240327	132500	59450536	1941	1941	1941	1941	0
378	20240327	132400	59450536	1941	1928	1941	1928	112
379	20240327	132300	59234587	1941	1941	1941	1941	0
380	20240327	132200	59234587	1941	1928	1941	1928	201
381	20240327	132100	58847046	1941	1941	1941	1941	0
382	20240327	132000	58847046	1941	1941	1941	1941	0
383	20240327	131900	58847046	1941	1941	1941	1941	0
384	20240327	131800	58847046	1941	1941	1941	1941	0
385	20240327	131700	58847046	1941	1941	1941	1941	0
386	20240327	131600	58847046	1941	1941	1941	1941	0
387	20240327	131500	58847046	1941	1940	1941	1940	50
388	20240327	131400	58750035	1943	1943	1943	1943	0
389	20240327	131300	58750035	1943	1943	1943	1943	0
390	20240327	131200	58750035	1943	1943	1943	1943	0
391	20240327	131100	58750035	1943	1943	1943	1943	1
392	20240327	131000	58748092	1925	1946	1947	1925	30
393	20240327	130900	58689724	1949	1950	1950	1945	51
394	20240327	130800	58590455	1949	1944	1949	1944	200
395	20240327	130700	58201135	1944	1944	1944	1944	0
396	20240327	130600	58201135	1944	1944	1944	1944	0
397	20240327	130500	58201135	1944	1944	1944	1944	1
398	20240327	130400	58199191	1927	1927	1927	1927	26
399	20240327	130300	58149089	1949	1927	1949	1927	27
400	20240327	130200	58097038	1950	1950	1950	1950	0
401	20240327	130100	58097038	1950	1943	1950	1943	400
402	20240327	130000	57318335	1943	1943	1943	1943	0
403	20240327	125900	57318335	1943	1943	1943	1943	100
404	20240327	125800	57124035	1943	1943	1943	1943	0
405	20240327	125700	57124035	1943	1943	1943	1943	0
406	20240327	125600	57124035	1943	1943	1943	1943	0
407	20240327	125500	57124035	1943	1943	1943	1943	0
408	20240327	125400	57124035	1943	1943	1943	1943	0
409	20240327	125300	57124035	1943	1943	1943	1943	0
410	20240327	125200	57124035	1943	1935	1943	1935	210
411	20240327	125100	56717605	1938	1924	1938	1924	470
412	20240327	125000	55813241	1924	1924	1924	1915	1002
413	20240327	124900	53894393	1924	1924	1924	1924	0
414	20240327	124800	53894393	1924	1924	1924	1924	0
415	20240327	124700	53894393	1924	1924	1924	1924	1
416	20240327	124600	53892469	1921	1918	1921	1918	3
417	20240327	124500	53886712	1915	1913	1915	1913	996
418	20240327	124400	51979664	1910	1911	1914	1910	161
419	20240327	124300	51672091	1910	1902	1910	1902	359
420	20240327	124200	50987645	1902	1902	1902	1902	0
421	20240327	124100	50987645	1902	1902	1902	1902	0
422	20240327	124000	50987645	1902	1902	1902	1902	0
423	20240327	123900	50987645	1902	1902	1902	1902	0
424	20240327	123800	50987645	1902	1902	1902	1902	0
425	20240327	123700	50987645	1902	1902	1902	1902	0
426	20240327	123600	50987645	1902	1902	1902	1902	0
427	20240327	123500	50987645	1902	1902	1902	1902	15
428	20240327	123400	50959115	1902	1898	1902	1898	130
429	20240327	123300	50712187	1898	1899	1899	1898	17
430	20240327	123200	50679914	1902	1905	1905	1902	9
431	20240327	123100	50662778	1906	1906	1906	1906	0
432	20240327	123000	50662778	1906	1906	1906	1906	2
433	20240327	122900	50658966	1906	1906	1906	1906	0
434	20240327	122800	50658966	1906	1906	1906	1906	10
435	20240327	122700	50639906	1906	1906	1906	1906	57
436	20240327	122600	50531264	1910	1910	1910	1910	0
437	20240327	122500	50531264	1910	1910	1910	1910	0
438	20240327	122400	50531264	1910	1910	1910	1910	39
439	20240327	122300	50456774	1910	1910	1912	1910	192
440	20240327	122200	50089971	1909	1909	1909	1909	40
441	20240327	122100	50013611	1915	1915	1915	1915	0
442	20240327	122000	50013611	1915	1915	1915	1915	0
443	20240327	121900	50013611	1915	1906	1915	1906	730
444	20240327	121800	48620327	1906	1906	1906	1906	2
445	20240327	121700	48616515	1906	1907	1907	1905	73
446	20240327	121600	48477368	1907	1908	1908	1907	15
447	20240327	121500	48448750	1908	1908	1908	1908	3
448	20240327	121400	48443026	1900	1900	1900	1900	36
449	20240327	121300	48374626	1908	1908	1908	1908	0
450	20240327	121200	48374626	1908	1908	1908	1908	0
451	20240327	121100	48374626	1908	1908	1908	1908	1
452	20240327	121000	48372718	1900	1900	1900	1900	0
453	20240327	120900	48372718	1900	1900	1900	1900	224
454	20240327	120800	47947118	1900	1902	1902	1900	437
455	20240327	120700	47116605	1908	1908	1908	1908	1
456	20240327	120600	47114697	1908	1907	1908	1907	20
457	20240327	120500	47076549	1908	1908	1908	1908	2
458	20240327	120400	47072733	1908	1905	1909	1901	4058
459	20240327	120300	39353492	1909	1909	1916	1901	714
460	20240327	120200	37993338	1928	1912	1928	1912	4949
461	20240327	120100	28530834	1838	1838	1838	1838	0
462	20240327	120000	28530834	1838	1931	1931	1838	3342
463	20240327	115900	22177608	1945	1945	1945	1945	1
464	20240327	115800	22175663	1948	1948	1948	1948	3
465	20240327	115700	22169819	1952	1952	1952	1952	0
466	20240327	115600	22169819	1952	1952	1952	1952	0
467	20240327	115500	22169819	1952	1952	1952	1952	0
468	20240327	115400	22169819	1952	1952	1952	1952	0
469	20240327	115300	22169819	1952	1952	1952	1952	0
470	20240327	115200	22169819	1952	1952	1952	1952	0
471	20240327	115100	22169819	1952	1952	1952	1952	0
472	20240327	115000	22169819	1952	1952	1952	1952	0
473	20240327	114900	22169819	1952	1952	1952	1952	0
474	20240327	114800	22169819	1952	1952	1952	1952	0
475	20240327	114700	22169819	1952	1952	1952	1952	0
476	20240327	114600	22169819	1952	1952	1952	1952	0
477	20240327	114500	22169819	1952	1952	1952	1952	0
478	20240327	114400	22169819	1952	1952	1952	1952	0
479	20240327	114300	22169819	1952	1952	1952	1952	0
480	20240327	114200	22169819	1952	1952	1952	1952	0
481	20240327	114100	22169819	1952	1952	1952	1952	0
482	20240327	114000	22169819	1952	1952	1952	1952	0
483	20240327	113900	22169819	1952	1952	1952	1952	0
484	20240327	113800	22169819	1952	1952	1952	1952	0
485	20240327	113700	22169819	1952	1952	1952	1952	0
486	20240327	113600	22169819	1952	1952	1952	1952	0
487	20240327	113500	22169819	1952	1952	1952	1952	0
488	20240327	113400	22169819	1952	1952	1952	1952	0
489	20240327	113300	22169819	1952	1952	1952	1952	0
490	20240327	113200	22169819	1952	1952	1952	1952	0
491	20240327	113100	22169819	1952	1952	1952	1952	0
492	20240327	113000	22169819	1952	1952	1952	1952	0
493	20240327	112900	22169819	1952	1952	1952	1952	0
494	20240327	112800	22169819	1952	1952	1952	1952	0
495	20240327	112700	22169819	1952	1952	1952	1952	0
496	20240327	112600	22169819	1952	1952	1952	1952	0
497	20240327	112500	22169819	1952	1952	1952	1952	0
498	20240327	112400	22169819	1952	1952	1952	1952	0
499	20240327	112300	22169819	1952	1952	1952	1952	0
500	20240327	112200	22169819	1952	1952	1952	1952	0
501	20240327	112100	22169819	1952	1952	1952	1952	0
502	20240327	112000	22169819	1952	1952	1952	1952	0
503	20240327	111900	22169819	1952	1952	1952	1952	0
504	20240327	111800	22169819	1952	1952	1952	1952	0
505	20240327	111700	22169819	1952	1952	1952	1952	0
506	20240327	111600	22169819	1952	1952	1952	1952	0
507	20240327	111500	22169819	1952	1952	1952	1952	0
508	20240327	111400	22169819	1952	1952	1952	1952	0
509	20240327	111300	22169819	1952	1952	1952	1952	0
510	20240327	111200	22169819	1952	1952	1952	1952	0
511	20240327	111100	22169819	1952	1952	1952	1952	0
512	20240327	111000	22169819	1952	1952	1952	1952	0
513	20240327	110900	22169819	1952	1952	1952	1952	0
514	20240327	110800	22169819	1952	1952	1952	1952	0
515	20240327	110700	22169819	1952	1952	1952	1952	0
516	20240327	110600	22169819	1952	1952	1952	1952	0
517	20240327	110500	22169819	1952	1952	1952	1952	0
518	20240327	110400	22169819	1952	1952	1952	1952	0
519	20240327	110300	22169819	1952	1952	1952	1952	0
520	20240327	110200	22169819	1952	1952	1952	1952	0
521	20240327	110100	22169819	1952	1940	1952	1940	20
522	20240327	110000	22131007	1940	1934	1940	1930	1934
523	20240327	105900	18398357	1931	1938	1938	1931	488
524	20240327	105800	17453384	1939	1939	1939	1939	0
525	20240327	105700	17453384	1939	1940	1940	1939	24
526	20240327	105600	17406843	1940	1940	1940	1940	0
527	20240327	105500	17406843	1940	1940	1940	1940	0
528	20240327	105400	17406843	1940	1940	1940	1940	0
529	20240327	105300	17406843	1940	1940	1940	1940	0
530	20240327	105200	17406843	1940	1940	1940	1940	0
531	20240327	105100	17406843	1940	1942	1942	1940	685
532	20240327	105000	16077608	1943	1943	1943	1943	0
533	20240327	104900	16077608	1943	1943	1943	1943	0
534	20240327	104800	16077608	1943	1943	1943	1943	607
535	20240327	104700	14898207	1943	1943	1943	1943	0
536	20240327	104600	14898207	1943	1943	1943	1943	0
537	20240327	104500	14898207	1943	1943	1943	1943	0
538	20240327	104400	14898207	1943	1945	1945	1943	250
539	20240327	104300	14412243	1945	1945	1945	1945	0
540	20240327	104200	14412243	1945	1945	1945	1945	0
541	20240327	104100	14412243	1945	1945	1945	1945	0
542	20240327	104000	14412243	1945	1945	1945	1945	0
543	20240327	103900	14412243	1945	1945	1945	1945	0
544	20240327	103800	14412243	1945	1945	1945	1945	0
545	20240327	103700	14412243	1945	1945	1945	1945	0
546	20240327	103600	14412243	1945	1945	1945	1945	0
547	20240327	103500	14412243	1945	1945	1945	1945	0
548	20240327	103400	14412243	1945	1945	1945	1945	0
549	20240327	103300	14412243	1945	1945	1945	1945	0
550	20240327	103200	14412243	1945	1945	1945	1945	0
551	20240327	103100	14412243	1945	1945	1945	1945	0
552	20240327	103000	14412243	1945	1945	1945	1945	100
553	20240327	102900	14217743	1952	1952	1952	1952	0
554	20240327	102800	14217743	1952	1952	1952	1952	0
555	20240327	102700	14217743	1952	1952	1952	1952	0
556	20240327	102600	14217743	1952	1952	1952	1952	0
557	20240327	102500	14217743	1952	1952	1952	1952	0
558	20240327	102400	14217743	1952	1952	1952	1952	0
559	20240327	102300	14217743	1952	1952	1952	1952	0
560	20240327	102200	14217743	1952	1952	1952	1952	1
561	20240327	102100	14215791	1953	1953	1953	1953	0
562	20240327	102000	14215791	1953	1953	1953	1953	1
563	20240327	101900	14213838	1954	1954	1954	1954	0
564	20240327	101800	14213838	1954	1954	1954	1954	0
565	20240327	101700	14213838	1954	1954	1954	1954	0
566	20240327	101600	14213838	1954	1954	1954	1954	0
567	20240327	101500	14213838	1954	1954	1954	1954	0
568	20240327	101400	14213838	1954	1954	1954	1954	0
569	20240327	101300	14213838	1954	1954	1954	1954	1
570	20240327	101200	14211884	1955	1955	1955	1955	0
571	20240327	101100	14211884	1955	1955	1955	1955	0
572	20240327	101000	14211884	1955	1955	1955	1955	0
573	20240327	100900	14211884	1955	1955	1955	1955	0
574	20240327	100800	14211884	1955	1955	1955	1955	0
575	20240327	100700	14211884	1955	1955	1955	1955	0
576	20240327	100600	14211884	1955	1958	1958	1955	4
577	20240327	100500	14204058	1959	1959	1959	1959	10
578	20240327	100400	14184468	1959	1962	1962	1959	5
579	20240327	100300	14174666	1964	1962	1964	1962	2
580	20240327	100200	14170740	1964	1964	1964	1964	1
581	20240327	100100	14168776	1965	1965	1965	1965	0
582	20240327	100000	14168776	1965	1964	1965	1964	403
583	20240327	095900	13376904	1946	1946	1946	1946	0
584	20240327	095800	13376904	1946	1947	1947	1946	500
585	20240327	095700	12403767	1946	1946	1946	1946	0
586	20240327	095600	12403767	1946	1946	1946	1946	0
587	20240327	095500	12403767	1946	1946	1946	1946	0
588	20240327	095400	12403767	1946	1946	1946	1946	0
589	20240327	095300	12403767	1946	1946	1946	1946	0
590	20240327	095200	12403767	1946	1946	1946	1946	0
591	20240327	095100	12403767	1946	1946	1946	1946	0
592	20240327	095000	12403767	1946	1946	1946	1946	0
593	20240327	094900	12403767	1946	1946	1946	1946	0
594	20240327	094800	12403767	1946	1946	1946	1946	0
595	20240327	094700	12403767	1946	1946	1946	1946	0
596	20240327	094600	12403767	1946	1946	1946	1946	1
597	20240327	094500	12401821	1946	1946	1946	1946	0
598	20240327	094400	12401821	1946	1946	1946	1946	0
599	20240327	094300	12401821	1946	1946	1946	1946	0
600	20240327	094200	12401821	1946	1946	1946	1946	48
601	20240327	094100	12308413	1947	1947	1947	1947	15
602	20240327	094000	12279208	1973	1950	1973	1950	90
603	20240327	093900	12103685	1950	1950	1950	1950	0
604	20240327	093800	12103685	1950	1950	1950	1950	0
605	20240327	093700	12103685	1950	1950	1950	1950	0
606	20240327	093600	12103685	1950	1950	1950	1950	0
607	20240327	093500	12103685	1950	1950	1950	1950	0
608	20240327	093400	12103685	1950	1950	1950	1950	5
609	20240327	093300	12093935	1950	1950	1950	1950	0
610	20240327	093200	12093935	1950	1950	1950	1950	0
611	20240327	093100	12093935	1950	1950	1950	1950	0
612	20240327	093000	12093935	1950	1950	1950	1950	0
613	20240327	092900	12093935	1950	1950	1950	1950	0
614	20240327	092800	12093935	1950	1950	1950	1950	0
615	20240327	092700	12093935	1950	1950	1950	1950	6
616	20240327	092600	12082235	1946	1946	1946	1946	0
617	20240327	092500	12082235	1946	1946	1946	1946	0
618	20240327	092400	12082235	1946	1946	1946	1946	0
619	20240327	092300	12082235	1946	1946	1946	1946	0
620	20240327	092200	12082235	1946	1946	1946	1946	0
621	20240327	092100	12082235	1946	1946	1946	1946	0
622	20240327	092000	12082235	1946	1946	1946	1946	0
623	20240327	091900	12082235	1946	1946	1946	1946	0
624	20240327	091800	12082235	1946	1946	1946	1946	0
625	20240327	091700	12082235	1946	1946	1946	1946	0
626	20240327	091600	12082235	1946	1946	1946	1946	0
627	20240327	091500	12082235	1946	1946	1946	1946	0
628	20240327	091400	12082235	1946	1947	1947	1946	5280
629	20240327	091300	1807075	1946	1946	1946	1946	0
630	20240327	091200	1807075	1946	1946	1946	1946	0
631	20240327	091100	1807075	1946	1946	1946	1946	0
632	20240327	091000	1807075	1946	1946	1946	1946	0
633	20240327	090900	1807075	1946	1946	1946	1946	0
634	20240327	090800	1807075	1946	1946	1946	1946	1
635	20240327	090700	1805129	1972	1972	1972	1972	0
636	20240327	090600	1805129	1972	1972	1972	1972	1
637	20240327	090500	1803157	1972	1972	1972	1972	5
638	20240327	090400	1793297	1972	1972	1972	1972	1
639	20240327	090300	1791325	1975	1975	1975	1975	0
640	20240327	090200	1791325	1975	1975	1975	1975	0
641	20240327	090100	1791325	1975	1975	1975	1975	0
642	20240327	090000	1791325	1975	1975	1975	1975	907