KissMeData/217730/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	201200	662494772	1860	1860	1860	1860	4111
3	20240328	201100	662494772	1860	1860	1860	1860	0
4	20240328	201000	662494772	1860	1860	1860	1860	0
5	20240328	200900	662494772	1860	1860	1860	1860	0
6	20240328	200800	662494772	1860	1860	1860	1860	0
7	20240328	200700	662494772	1860	1860	1860	1860	0
8	20240328	200600	662494772	1860	1860	1860	1860	0
9	20240328	200500	662494772	1860	1860	1860	1860	0
10	20240328	200400	662494772	1860	1860	1860	1860	0
11	20240328	200300	662494772	1860	1860	1860	1860	0
12	20240328	200200	662494772	1860	1860	1860	1860	0
13	20240328	200100	662494772	1860	1860	1860	1860	0
14	20240328	200000	662494772	1860	1860	1860	1860	0
15	20240328	195900	662494772	1860	1860	1860	1860	0
16	20240328	195800	662494772	1860	1860	1860	1860	0
17	20240328	195700	662494772	1860	1860	1860	1860	0
18	20240328	195600	662494772	1860	1860	1860	1860	0
19	20240328	195500	662494772	1860	1860	1860	1860	0
20	20240328	195400	662494772	1860	1860	1860	1860	0
21	20240328	195300	662494772	1860	1860	1860	1860	0
22	20240328	195200	662494772	1860	1860	1860	1860	0
23	20240328	195100	662494772	1860	1860	1860	1860	0
24	20240328	195000	662494772	1860	1860	1860	1860	0
25	20240328	194900	662494772	1860	1860	1860	1860	0
26	20240328	194800	662494772	1860	1860	1860	1860	0
27	20240328	194700	662494772	1860	1860	1860	1860	0
28	20240328	194600	662494772	1860	1860	1860	1860	0
29	20240328	194500	662494772	1860	1860	1860	1860	0
30	20240328	194400	662494772	1860	1860	1860	1860	0
31	20240328	194300	662494772	1860	1860	1860	1860	0
32	20240328	194200	662494772	1860	1860	1860	1860	4111
33	20240328	194100	662494772	1860	1860	1860	1860	0
34	20240328	194000	662494772	1860	1860	1860	1860	0
35	20240328	193900	662494772	1860	1860	1860	1860	0
36	20240328	193800	662494772	1860	1860	1860	1860	0
37	20240328	193700	662494772	1860	1860	1860	1860	0
38	20240328	193600	662494772	1860	1860	1860	1860	0
39	20240328	193500	662494772	1860	1860	1860	1860	0
40	20240328	193400	662494772	1860	1860	1860	1860	0
41	20240328	193300	662494772	1860	1860	1860	1860	0
42	20240328	193200	662494772	1860	1860	1860	1860	0
43	20240328	193100	662494772	1860	1860	1860	1860	0
44	20240328	193000	662494772	1860	1860	1860	1860	0
45	20240328	192900	662494772	1860	1860	1860	1860	0
46	20240328	192800	662494772	1860	1860	1860	1860	0
47	20240328	192700	662494772	1860	1860	1860	1860	0
48	20240328	192600	662494772	1860	1860	1860	1860	0
49	20240328	192500	662494772	1860	1860	1860	1860	0
50	20240328	192400	662494772	1860	1860	1860	1860	0
51	20240328	192300	662494772	1860	1860	1860	1860	0
52	20240328	192200	662494772	1860	1860	1860	1860	0
53	20240328	192100	662494772	1860	1860	1860	1860	0
54	20240328	192000	662494772	1860	1860	1860	1860	0
55	20240328	191900	662494772	1860	1860	1860	1860	0
56	20240328	191800	662494772	1860	1860	1860	1860	0
57	20240328	191700	662494772	1860	1860	1860	1860	0
58	20240328	191600	662494772	1860	1860	1860	1860	0
59	20240328	191500	662494772	1860	1860	1860	1860	0
60	20240328	191400	662494772	1860	1860	1860	1860	0
61	20240328	191300	662494772	1860	1860	1860	1860	0
62	20240328	191200	662494772	1860	1860	1860	1860	4111
63	20240328	191100	662494772	1860	1860	1860	1860	0
64	20240328	191000	662494772	1860	1860	1860	1860	0
65	20240328	190900	662494772	1860	1860	1860	1860	0
66	20240328	190800	662494772	1860	1860	1860	1860	0
67	20240328	190700	662494772	1860	1860	1860	1860	0
68	20240328	190600	662494772	1860	1860	1860	1860	0
69	20240328	190500	662494772	1860	1860	1860	1860	0
70	20240328	190400	662494772	1860	1860	1860	1860	0
71	20240328	190300	662494772	1860	1860	1860	1860	0
72	20240328	190200	662494772	1860	1860	1860	1860	0
73	20240328	190100	662494772	1860	1860	1860	1860	0
74	20240328	190000	662494772	1860	1860	1860	1860	0
75	20240328	185900	662494772	1860	1860	1860	1860	0
76	20240328	185800	662494772	1860	1860	1860	1860	0
77	20240328	185700	662494772	1860	1860	1860	1860	0
78	20240328	185600	662494772	1860	1860	1860	1860	0
79	20240328	185500	662494772	1860	1860	1860	1860	0
80	20240328	185400	662494772	1860	1860	1860	1860	0
81	20240328	185300	662494772	1860	1860	1860	1860	0
82	20240328	185200	662494772	1860	1860	1860	1860	0
83	20240328	185100	662494772	1860	1860	1860	1860	0
84	20240328	185000	662494772	1860	1860	1860	1860	0
85	20240328	184900	662494772	1860	1860	1860	1860	0
86	20240328	184800	662494772	1860	1860	1860	1860	0
87	20240328	184700	662494772	1860	1860	1860	1860	0
88	20240328	184600	662494772	1860	1860	1860	1860	0
89	20240328	184500	662494772	1860	1860	1860	1860	0
90	20240328	184400	662494772	1860	1860	1860	1860	0
91	20240328	184300	662494772	1860	1860	1860	1860	0
92	20240328	184200	662494772	1860	1860	1860	1860	4111
93	20240328	184100	662494772	1860	1860	1860	1860	0
94	20240328	184000	662494772	1860	1860	1860	1860	0
95	20240328	183900	662494772	1860	1860	1860	1860	0
96	20240328	183800	662494772	1860	1860	1860	1860	0
97	20240328	183700	662494772	1860	1860	1860	1860	0
98	20240328	183600	662494772	1860	1860	1860	1860	0
99	20240328	183500	662494772	1860	1860	1860	1860	0
100	20240328	183400	662494772	1860	1860	1860	1860	0
101	20240328	183300	662494772	1860	1860	1860	1860	0
102	20240328	183200	662494772	1860	1860	1860	1860	0
103	20240328	183100	662494772	1860	1860	1860	1860	0
104	20240328	183000	662494772	1860	1860	1860	1860	0
105	20240328	182900	662494772	1860	1860	1860	1860	0
106	20240328	182800	662494772	1860	1860	1860	1860	0
107	20240328	182700	662494772	1860	1860	1860	1860	0
108	20240328	182600	662494772	1860	1860	1860	1860	0
109	20240328	182500	662494772	1860	1860	1860	1860	0
110	20240328	182400	662494772	1860	1860	1860	1860	0
111	20240328	182300	662494772	1860	1860	1860	1860	0
112	20240328	182200	662494772	1860	1860	1860	1860	0
113	20240328	182100	662494772	1860	1860	1860	1860	0
114	20240328	182000	662494772	1860	1860	1860	1860	0
115	20240328	181900	662494772	1860	1860	1860	1860	0
116	20240328	181800	662494772	1860	1860	1860	1860	0
117	20240328	181700	662494772	1860	1860	1860	1860	0
118	20240328	181600	662494772	1860	1860	1860	1860	0
119	20240328	181500	662494772	1860	1860	1860	1860	0
120	20240328	181400	662494772	1860	1860	1860	1860	0
121	20240328	181300	662494772	1860	1860	1860	1860	0
122	20240328	181200	662494772	1860	1860	1860	1860	4111
123	20240328	181100	662494772	1860	1860	1860	1860	0
124	20240328	181000	662494772	1860	1860	1860	1860	0
125	20240328	180900	662494772	1860	1860	1860	1860	0
126	20240328	180800	662494772	1860	1860	1860	1860	0
127	20240328	180700	662494772	1860	1860	1860	1860	0
128	20240328	180600	662494772	1860	1860	1860	1860	0
129	20240328	180500	662494772	1860	1860	1860	1860	0
130	20240328	180400	662494772	1860	1860	1860	1860	0
131	20240328	180300	662494772	1860	1860	1860	1860	0
132	20240328	180200	662494772	1860	1860	1860	1860	0
133	20240328	180100	662494772	1860	1860	1860	1860	0
134	20240328	180000	662494772	1860	1860	1860	1860	0
135	20240328	175900	662494772	1860	1860	1860	1860	0
136	20240328	175800	662494772	1860	1860	1860	1860	0
137	20240328	175700	662494772	1860	1860	1860	1860	0
138	20240328	175600	662494772	1860	1860	1860	1860	0
139	20240328	175500	662494772	1860	1860	1860	1860	0
140	20240328	175400	662494772	1860	1860	1860	1860	0
141	20240328	175300	662494772	1860	1860	1860	1860	0
142	20240328	175200	662494772	1860	1860	1860	1860	0
143	20240328	175100	662494772	1860	1860	1860	1860	0
144	20240328	175000	662494772	1860	1860	1860	1860	0
145	20240328	174900	662494772	1860	1860	1860	1860	0
146	20240328	174800	662494772	1860	1860	1860	1860	0
147	20240328	174700	662494772	1860	1860	1860	1860	0
148	20240328	174600	662494772	1860	1860	1860	1860	0
149	20240328	174500	662494772	1860	1860	1860	1860	0
150	20240328	174400	662494772	1860	1860	1860	1860	0
151	20240328	174300	662494772	1860	1860	1860	1860	0
152	20240328	174200	662494772	1860	1860	1860	1860	4111
153	20240328	174100	662494772	1860	1860	1860	1860	0
154	20240328	174000	662494772	1860	1860	1860	1860	0
155	20240328	173900	662494772	1860	1860	1860	1860	0
156	20240328	173800	662494772	1860	1860	1860	1860	0
157	20240328	173700	662494772	1860	1860	1860	1860	0
158	20240328	173600	662494772	1860	1860	1860	1860	0
159	20240328	173500	662494772	1860	1860	1860	1860	0
160	20240328	173400	662494772	1860	1860	1860	1860	0
161	20240328	173300	662494772	1860	1860	1860	1860	0
162	20240328	173200	662494772	1860	1860	1860	1860	0
163	20240328	173100	662494772	1860	1860	1860	1860	0
164	20240328	173000	662494772	1860	1860	1860	1860	0
165	20240328	172900	662494772	1860	1860	1860	1860	0
166	20240328	172800	662494772	1860	1860	1860	1860	0
167	20240328	172700	662494772	1860	1860	1860	1860	0
168	20240328	172600	662494772	1860	1860	1860	1860	0
169	20240328	172500	662494772	1860	1860	1860	1860	0
170	20240328	172400	662494772	1860	1860	1860	1860	0
171	20240328	172300	662494772	1860	1860	1860	1860	0
172	20240328	172200	662494772	1860	1860	1860	1860	0
173	20240328	172100	662494772	1860	1860	1860	1860	0
174	20240328	172000	662494772	1860	1860	1860	1860	0
175	20240328	171900	662494772	1860	1860	1860	1860	0
176	20240328	171800	662494772	1860	1860	1860	1860	0
177	20240328	171700	662494772	1860	1860	1860	1860	0
178	20240328	171600	662494772	1860	1860	1860	1860	0
179	20240328	171500	662494772	1860	1860	1860	1860	0
180	20240328	171400	662494772	1860	1860	1860	1860	0
181	20240328	171300	662494772	1860	1860	1860	1860	0
182	20240328	171200	662494772	1860	1860	1860	1860	4111
183	20240328	171100	662494772	1860	1860	1860	1860	0
184	20240328	171000	662494772	1860	1860	1860	1860	0
185	20240328	170900	662494772	1860	1860	1860	1860	0
186	20240328	170800	662494772	1860	1860	1860	1860	0
187	20240328	170700	662494772	1860	1860	1860	1860	0
188	20240328	170600	662494772	1860	1860	1860	1860	0
189	20240328	170500	662494772	1860	1860	1860	1860	0
190	20240328	170400	662494772	1860	1860	1860	1860	0
191	20240328	170300	662494772	1860	1860	1860	1860	0
192	20240328	170200	662494772	1860	1860	1860	1860	0
193	20240328	170100	662494772	1860	1860	1860	1860	0
194	20240328	170000	662494772	1860	1860	1860	1860	0
195	20240328	165900	662494772	1860	1860	1860	1860	0
196	20240328	165800	662494772	1860	1860	1860	1860	0
197	20240328	165700	662494772	1860	1860	1860	1860	0
198	20240328	165600	662494772	1860	1860	1860	1860	0
199	20240328	165500	662494772	1860	1860	1860	1860	0
200	20240328	165400	662494772	1860	1860	1860	1860	0
201	20240328	165300	662494772	1860	1860	1860	1860	0
202	20240328	165200	662494772	1860	1860	1860	1860	0
203	20240328	165100	662494772	1860	1860	1860	1860	0
204	20240328	165000	662494772	1860	1860	1860	1860	0
205	20240328	164900	662494772	1860	1860	1860	1860	0
206	20240328	164800	662494772	1860	1860	1860	1860	0
207	20240328	164700	662494772	1860	1860	1860	1860	0
208	20240328	164600	662494772	1860	1860	1860	1860	0
209	20240328	164500	662494772	1860	1860	1860	1860	0
210	20240328	164400	662494772	1860	1860	1860	1860	0
211	20240328	164300	662494772	1860	1860	1860	1860	0
212	20240328	164200	662494772	1860	1860	1860	1860	4111
213	20240328	164100	662494772	1860	1860	1860	1860	0
214	20240328	164000	662494772	1860	1860	1860	1860	0
215	20240328	163900	662494772	1860	1860	1860	1860	0
216	20240328	163800	662494772	1860	1860	1860	1860	0
217	20240328	163700	662494772	1860	1860	1860	1860	0
218	20240328	163600	662494772	1860	1860	1860	1860	0
219	20240328	163500	662494772	1860	1860	1860	1860	0
220	20240328	163400	662494772	1860	1860	1860	1860	0
221	20240328	163300	662494772	1860	1860	1860	1860	0
222	20240328	163200	662494772	1860	1860	1860	1860	0
223	20240328	163100	662494772	1860	1860	1860	1860	0
224	20240328	163000	662494772	1860	1860	1860	1860	0
225	20240328	162900	662494772	1860	1860	1860	1860	0
226	20240328	162800	662494772	1860	1860	1860	1860	0
227	20240328	162700	662494772	1860	1860	1860	1860	0
228	20240328	162600	662494772	1860	1860	1860	1860	0
229	20240328	162500	662494772	1860	1860	1860	1860	0
230	20240328	162400	662494772	1860	1860	1860	1860	0
231	20240328	162300	662494772	1860	1860	1860	1860	0
232	20240328	162200	662494772	1860	1860	1860	1860	0
233	20240328	162100	662494772	1860	1860	1860	1860	0
234	20240328	162000	662494772	1860	1860	1860	1860	0
235	20240328	161900	662494772	1860	1860	1860	1860	0
236	20240328	161800	662494772	1860	1860	1860	1860	0
237	20240328	161700	662494772	1860	1860	1860	1860	0
238	20240328	161600	662494772	1860	1860	1860	1860	0
239	20240328	161500	662494772	1860	1860	1860	1860	0
240	20240328	161400	662494772	1860	1860	1860	1860	0
241	20240328	161300	662494772	1860	1860	1860	1860	0
242	20240328	161200	662494772	1860	1860	1860	1860	4111
243	20240328	161100	662494772	1860	1860	1860	1860	0
244	20240328	161000	662494772	1860	1860	1860	1860	0
245	20240328	160900	662494772	1860	1860	1860	1860	0
246	20240328	160800	662494772	1860	1860	1860	1860	0
247	20240328	160700	662494772	1860	1860	1860	1860	0
248	20240328	160600	662494772	1860	1860	1860	1860	0
249	20240328	160500	662494772	1860	1860	1860	1860	0
250	20240328	160400	662494772	1860	1860	1860	1860	0
251	20240328	160300	662494772	1860	1860	1860	1860	0
252	20240328	160200	662494772	1860	1860	1860	1860	0
253	20240328	160100	662494772	1860	1860	1860	1860	0
254	20240328	160000	662494772	1860	1860	1860	1860	0
255	20240328	155900	662494772	1860	1860	1860	1860	0
256	20240328	155800	662494772	1860	1860	1860	1860	0
257	20240328	155700	662494772	1860	1860	1860	1860	0
258	20240328	155600	662494772	1860	1860	1860	1860	0
259	20240328	155500	662494772	1860	1860	1860	1860	0
260	20240328	155400	662494772	1860	1860	1860	1860	0
261	20240328	155300	662494772	1860	1860	1860	1860	0
262	20240328	155200	662494772	1860	1860	1860	1860	0
263	20240328	155100	662494772	1860	1860	1860	1860	0
264	20240328	155000	662494772	1860	1860	1860	1860	0
265	20240328	154900	662494772	1860	1860	1860	1860	0
266	20240328	154800	662494772	1860	1860	1860	1860	0
267	20240328	154700	662494772	1860	1860	1860	1860	0
268	20240328	154600	662494772	1860	1860	1860	1860	0
269	20240328	154500	662494772	1860	1860	1860	1860	0
270	20240328	154400	662494772	1860	1860	1860	1860	0
271	20240328	154300	662494772	1860	1860	1860	1860	0
272	20240328	154200	662494772	1860	1860	1860	1860	4111
273	20240328	154100	662494772	1860	1860	1860	1860	0
274	20240328	154000	662494772	1860	1860	1860	1860	0
275	20240328	153900	662494772	1860	1860	1860	1860	0
276	20240328	153800	662494772	1860	1860	1860	1860	0
277	20240328	153700	662494772	1860	1860	1860	1860	0
278	20240328	153600	662494772	1860	1860	1860	1860	0
279	20240328	153500	662494772	1860	1860	1860	1860	0
280	20240328	153400	662494772	1860	1860	1860	1860	0
281	20240328	153300	662494772	1860	1860	1860	1860	0
282	20240328	153200	662494772	1860	1860	1860	1860	0
283	20240328	153100	662494772	1860	1860	1860	1860	0
284	20240328	153000	662494772	1860	1860	1860	1860	4111
285	20240328	152900	654848312	1896	1896	1896	1896	0
286	20240328	152800	654848312	1896	1896	1896	1896	0
287	20240328	152700	654848312	1896	1896	1896	1896	0
288	20240328	152600	654848312	1896	1896	1896	1896	0
289	20240328	152500	654848312	1896	1896	1896	1896	0
290	20240328	152400	654848312	1896	1896	1896	1896	0
291	20240328	152300	654848312	1896	1896	1896	1896	0
292	20240328	152200	654848312	1896	1896	1896	1896	0
293	20240328	152100	654848312	1896	1896	1896	1896	0
294	20240328	152000	654848312	1896	1896	1896	1896	0
295	20240328	151900	654848312	1896	1888	1897	1880	10836
296	20240328	151800	634457954	1888	1888	1888	1888	100
297	20240328	151700	634269154	1888	1899	1899	1888	1501
298	20240328	151600	631435068	1888	1888	1899	1888	43
299	20240328	151500	631353873	1899	1899	1899	1899	4
300	20240328	151400	631346277	1900	1900	1900	1900	100
301	20240328	151300	631156277	1900	1900	1900	1900	5
302	20240328	151200	631146777	1900	1900	1900	1900	1
303	20240328	151100	631144877	1887	1900	1900	1887	1960
304	20240328	151000	627445057	1900	1886	1901	1886	382
305	20240328	150900	626723190	1901	1886	1901	1886	32
306	20240328	150800	626662823	1901	1885	1901	1884	307
307	20240328	150700	626084341	1902	1893	1902	1885	1386
308	20240328	150600	623463374	1904	1904	1904	1904	1
309	20240328	150500	623461470	1892	1892	1892	1892	0
310	20240328	150400	623461470	1892	1921	1921	1892	2616
311	20240328	150300	618493990	1921	1921	1921	1921	500
312	20240328	150200	617533490	1921	1901	1921	1900	1683
313	20240328	150100	614335255	1918	1922	1922	1918	6271
314	20240328	150000	602300793	1931	1922	1931	1922	1779
315	20240328	145900	598881492	1922	1932	1932	1922	95
316	20240328	145800	598698842	1922	1922	1922	1922	0
317	20240328	145700	598698842	1922	1922	1922	1922	16
318	20240328	145600	598668090	1919	1919	1919	1919	0
319	20240328	145500	598668090	1919	1913	1919	1913	3734
320	20240328	145400	591511980	1914	1914	1914	1914	3927
321	20240328	145300	583995702	1915	1915	1915	1915	0
322	20240328	145200	583995702	1915	1915	1915	1915	4
323	20240328	145100	583988042	1915	1916	1916	1900	404
324	20240328	145000	583220381	1898	1899	1899	1898	328
325	20240328	144900	582597637	1918	1918	1918	1918	7
326	20240328	144800	582584211	1918	1918	1918	1918	417
327	20240328	144700	581784405	1919	1919	1919	1919	0
328	20240328	144600	581784405	1919	1929	1936	1908	949
329	20240328	144500	579959507	1929	1908	1929	1908	6699
330	20240328	144400	567128910	1907	1906	1907	1906	524
331	20240328	144300	566129809	1906	1899	1906	1899	31
332	20240328	144200	566070933	1899	1899	1899	1899	350
333	20240328	144100	565406283	1899	1899	1899	1899	0
334	20240328	144000	565406283	1899	1899	1899	1899	32
335	20240328	143900	565345515	1899	1899	1899	1899	0
336	20240328	143800	565345515	1899	1881	1899	1880	6263
337	20240328	143700	553489117	1890	1890	1890	1880	3630
338	20240328	143600	546658194	1890	1892	1892	1890	1710
339	20240328	143500	543425954	1896	1896	1896	1896	0
340	20240328	143400	543425954	1896	1899	1899	1893	3938
341	20240328	143300	535962653	1897	1897	1897	1897	0
342	20240328	143200	535962653	1897	1897	1897	1897	1
343	20240328	143100	535960756	1898	1898	1898	1898	0
344	20240328	143000	535960756	1898	1898	1898	1898	615
345	20240328	142900	534793486	1898	1899	1899	1898	10
346	20240328	142800	534774501	1899	1899	1899	1899	1
347	20240328	142700	534772602	1898	1898	1898	1898	1000
348	20240328	142600	532874602	1899	1899	1899	1899	113
349	20240328	142500	532660015	1899	1899	1899	1899	140
350	20240328	142400	532394155	1898	1899	1899	1898	124
351	20240328	142300	532158742	1899	1899	1899	1899	0
352	20240328	142200	532158742	1899	1899	1899	1899	5
353	20240328	142100	532149247	1899	1898	1899	1898	101
354	20240328	142000	531957548	1898	1898	1898	1898	988
355	20240328	141900	530082324	1898	1898	1898	1898	0
356	20240328	141800	530082324	1898	1897	1898	1897	60
357	20240328	141700	529968449	1897	1897	1897	1897	63
358	20240328	141600	529848938	1897	1897	1897	1897	0
359	20240328	141500	529848938	1897	1897	1897	1897	0
360	20240328	141400	529848938	1897	1895	1897	1895	100
361	20240328	141300	529659338	1895	1895	1896	1895	3720
362	20240328	141200	522608864	1895	1896	1896	1895	3000
363	20240328	141100	516923503	1896	1896	1896	1895	438
364	20240328	141000	516093203	1896	1898	1898	1896	65
365	20240328	140900	515969909	1898	1898	1899	1898	7
366	20240328	140800	515956622	1899	1900	1900	1899	6196
367	20240328	140700	504190411	1900	1901	1901	1900	64
368	20240328	140600	504068801	1901	1901	1901	1900	956
369	20240328	140500	502252390	1901	1902	1902	1900	12487
370	20240328	140400	478515004	1903	1905	1905	1902	2349
371	20240328	140300	474046281	1908	1908	1908	1908	200
372	20240328	140200	473664681	1908	1908	1908	1908	0
373	20240328	140100	473664681	1908	1908	1908	1908	0
374	20240328	140000	473664681	1908	1908	1908	1908	0
375	20240328	135900	473664681	1908	1908	1908	1908	0
376	20240328	135800	473664681	1908	1908	1908	1908	0
377	20240328	135700	473664681	1908	1908	1908	1908	2
378	20240328	135600	473660865	1910	1910	1910	1910	1
379	20240328	135500	473658955	1902	1904	1904	1902	2729
380	20240328	135400	468468377	1911	1911	1911	1911	0
381	20240328	135300	468468377	1911	1904	1911	1902	4964
382	20240328	135200	459023401	1913	1912	1913	1904	160
383	20240328	135100	458717412	1904	1904	1913	1903	82
384	20240328	135000	458561276	1904	1904	1904	1904	210
385	20240328	134900	458161436	1904	1915	1916	1904	2020
386	20240328	134800	454315229	1912	1912	1912	1912	1
387	20240328	134700	454313317	1913	1913	1913	1913	1
388	20240328	134600	454311404	1914	1906	1914	1905	301
389	20240328	134500	453737989	1915	1906	1915	1905	51
390	20240328	134400	453640785	1916	1907	1916	1907	1001
391	20240328	134300	451731869	1917	1917	1917	1917	50
392	20240328	134200	451636019	1917	1907	1917	1907	3
393	20240328	134100	451630278	1907	1908	1908	1907	29
394	20240328	134000	451574965	1919	1919	1919	1919	1
395	20240328	133900	451573046	1922	1922	1922	1922	0
396	20240328	133800	451573046	1922	1922	1922	1922	0
397	20240328	133700	451573046	1922	1922	1922	1922	0
398	20240328	133600	451573046	1922	1922	1922	1922	0
399	20240328	133500	451573046	1922	1913	1922	1903	1002
400	20240328	133400	449663429	1922	1922	1922	1922	10
401	20240328	133300	449644209	1922	1922	1922	1922	6
402	20240328	133200	449632677	1911	1923	1923	1911	1001
403	20240328	133100	447719217	1924	1912	1926	1912	504
404	20240328	133000	446749530	1925	1925	1925	1925	0
405	20240328	132900	446749530	1925	1925	1925	1925	2
406	20240328	132800	446745680	1926	1926	1926	1926	0
407	20240328	132700	446745680	1926	1926	1926	1926	588
408	20240328	132600	445613192	1926	1926	1926	1926	0
409	20240328	132500	445613192	1926	1926	1926	1926	0
410	20240328	132400	445613192	1926	1926	1926	1926	0
411	20240328	132300	445613192	1926	1913	1926	1911	522
412	20240328	132200	444615262	1927	1927	1927	1927	0
413	20240328	132100	444615262	1927	1917	1927	1912	956
414	20240328	132000	442785170	1920	1920	1920	1920	0
415	20240328	131900	442785170	1920	1920	1920	1920	0
416	20240328	131800	442785170	1920	1920	1920	1920	581
417	20240328	131700	441669650	1929	1929	1929	1929	1
418	20240328	131600	441667721	1929	1929	1929	1929	1
419	20240328	131500	441665792	1930	1930	1930	1930	0
420	20240328	131400	441665792	1930	1930	1930	1930	0
421	20240328	131300	441665792	1930	1930	1930	1930	200
422	20240328	131200	441279792	1930	1930	1930	1930	0
423	20240328	131100	441279792	1930	1930	1930	1930	0
424	20240328	131000	441279792	1930	1920	1930	1920	37
425	20240328	130900	441208732	1931	1930	1931	1930	3002
426	20240328	130800	435414870	1930	1929	1930	1929	163
427	20240328	130700	435100441	1930	1929	1930	1929	207
428	20240328	130600	434701137	1930	1930	1930	1930	2
429	20240328	130500	434697277	1934	1934	1934	1934	0
430	20240328	130400	434697277	1934	1934	1934	1934	2
431	20240328	130300	434693409	1917	1930	1930	1917	1000
432	20240328	130200	432775724	1941	1934	1941	1934	11
433	20240328	130100	432754422	1936	1936	1936	1936	0
434	20240328	130000	432754422	1936	1936	1936	1936	0
435	20240328	125900	432754422	1936	1936	1936	1936	0
436	20240328	125800	432754422	1936	1936	1936	1936	4
437	20240328	125700	432746678	1943	1943	1943	1943	0
438	20240328	125600	432746678	1943	1945	1945	1943	2
439	20240328	125500	432742790	1927	1927	1927	1927	0
440	20240328	125400	432742790	1927	1946	1948	1927	800
441	20240328	125300	431193233	1928	1926	1949	1926	353
442	20240328	125200	430513307	1928	1928	1928	1928	280
443	20240328	125100	429973467	1950	1929	1950	1929	12544
444	20240328	125000	405551167	1929	1929	1929	1929	50
445	20240328	124900	405454717	1930	1930	1930	1930	0
446	20240328	124800	405454717	1930	1930	1930	1930	83
447	20240328	124700	405294527	1930	1930	1930	1930	0
448	20240328	124600	405294527	1930	1930	1930	1930	0
449	20240328	124500	405294527	1930	1930	1930	1930	0
450	20240328	124400	405294527	1930	1930	1930	1930	0
451	20240328	124300	405294527	1930	1924	1930	1916	409
452	20240328	124200	404507715	1925	1931	1931	1925	2417
453	20240328	124100	399853842	1938	1938	1938	1938	0
454	20240328	124000	399853842	1938	1937	1938	1937	27
455	20240328	123900	399801517	1938	1938	1938	1938	0
456	20240328	123800	399801517	1938	1938	1938	1938	1
457	20240328	123700	399799579	1936	1936	1936	1936	0
458	20240328	123600	399799579	1936	1936	1936	1936	2
459	20240328	123500	399795707	1938	1938	1938	1938	1
460	20240328	123400	399793769	1931	1931	1931	1931	109
461	20240328	123300	399583290	1941	1941	1941	1941	2
462	20240328	123200	399579408	1941	1941	1941	1941	0
463	20240328	123100	399579408	1941	1941	1941	1941	40
464	20240328	123000	399501768	1941	1931	1941	1931	90
465	20240328	122900	399327968	1931	1931	1931	1931	36
466	20240328	122800	399258452	1931	1934	1934	1931	1962
467	20240328	122700	395469694	1935	1940	1940	1935	4681
468	20240328	122600	386406416	1941	1943	1943	1941	4414
469	20240328	122500	377838840	1941	1942	1943	1941	1293
470	20240328	122400	375328342	1943	1943	1943	1943	1
471	20240328	122300	375326399	1942	1942	1942	1942	657
472	20240328	122200	374050505	1943	1943	1943	1943	0
473	20240328	122100	374050505	1943	1943	1943	1943	0
474	20240328	122000	374050505	1943	1943	1943	1943	0
475	20240328	121900	374050505	1943	1943	1943	1943	547
476	20240328	121800	372987684	1945	1945	1945	1945	222
477	20240328	121700	372555894	1946	1946	1946	1946	0
478	20240328	121600	372555894	1946	1946	1946	1946	0
479	20240328	121500	372555894	1946	1946	1946	1946	300
480	20240328	121400	371972094	1950	1950	1950	1950	0
481	20240328	121300	371972094	1950	1950	1950	1950	36
482	20240328	121200	371901894	1949	1949	1949	1949	767
483	20240328	121100	370407011	1950	1950	1950	1950	355
484	20240328	121000	369714761	1950	1950	1950	1950	540
485	20240328	120900	368661761	1949	1949	1949	1949	500
486	20240328	120800	367687261	1950	1950	1950	1950	244
487	20240328	120700	367211461	1949	1949	1950	1949	6088
488	20240328	120600	355341466	1949	1949	1949	1949	1
489	20240328	120500	355339517	1945	1945	1945	1945	0
490	20240328	120400	355339517	1945	1945	1945	1945	1
491	20240328	120300	355337572	1950	1950	1950	1950	0
492	20240328	120200	355337572	1950	1949	1950	1945	402
493	20240328	120100	354555174	1945	1945	1945	1945	208
494	20240328	120000	354150614	1943	1943	1943	1943	300
495	20240328	115900	353567714	1943	1943	1943	1943	972
496	20240328	115800	351679118	1943	1943	1943	1943	0
497	20240328	115700	351679118	1943	1943	1943	1942	334
498	20240328	115600	351030377	1943	1945	1945	1943	135
499	20240328	115500	350768062	1945	1945	1945	1945	0
500	20240328	115400	350768062	1945	1948	1950	1945	322
501	20240328	115300	350141736	1945	1945	1945	1945	200
502	20240328	115200	349752736	1945	1945	1945	1945	0
503	20240328	115100	349752736	1945	1945	1945	1945	1000
504	20240328	115000	347807736	1945	1945	1945	1945	16
505	20240328	114900	347776616	1945	1945	1945	1945	100
506	20240328	114800	347582116	1945	1945	1945	1945	205
507	20240328	114700	347183391	1945	1945	1945	1945	200
508	20240328	114600	346794391	1945	1945	1945	1945	2
509	20240328	114500	346790501	1950	1950	1950	1950	1
510	20240328	114400	346788551	1945	1945	1945	1945	1
511	20240328	114300	346786606	1950	1945	1950	1945	926
512	20240328	114200	344985511	1945	1945	1945	1945	500
513	20240328	114100	344013011	1946	1946	1946	1946	13
514	20240328	114000	343987713	1946	1947	1947	1946	418
515	20240328	113900	343173897	1948	1947	1948	1947	111
516	20240328	113800	342957779	1947	1947	1947	1947	21
517	20240328	113700	342916892	1947	1948	1948	1947	109
518	20240328	113600	342704590	1948	1948	1948	1948	1111
519	20240328	113500	340540362	1951	1951	1951	1951	85
520	20240328	113400	340374527	1951	1951	1951	1951	443
521	20240328	113300	339510234	1951	1951	1951	1951	50
522	20240328	113200	339412684	1948	1948	1951	1948	106
523	20240328	113100	339206127	1952	1952	1952	1952	201
524	20240328	113000	338813775	1952	1951	1952	1951	68
525	20240328	112900	338681088	1951	1951	1951	1951	0
526	20240328	112800	338681088	1951	1950	1951	1950	2379
527	20240328	112700	334041987	1950	1950	1950	1950	0
528	20240328	112600	334041987	1950	1950	1950	1950	5538
529	20240328	112500	323242887	1950	1950	1950	1950	1002
530	20240328	112400	321288987	1949	1948	1949	1948	104
531	20240328	112300	321086369	1948	1948	1948	1948	0
532	20240328	112200	321086369	1948	1948	1948	1948	0
533	20240328	112100	321086369	1948	1950	1950	1948	201
534	20240328	112000	320694421	1950	1949	1950	1948	1054
535	20240328	111900	318641171	1949	1949	1949	1949	446
536	20240328	111800	317771917	1950	1948	1950	1948	647
537	20240328	111700	316510962	1948	1948	1948	1948	0
538	20240328	111600	316510962	1948	1948	1949	1948	1738
539	20240328	111500	313125336	1948	1946	1948	1946	526
540	20240328	111400	312101414	1945	1945	1945	1945	310
541	20240328	111300	311498464	1945	1945	1945	1945	1074
542	20240328	111200	309409534	1945	1942	1945	1942	1089
543	20240328	111100	307293859	1942	1940	1942	1940	501
544	20240328	111000	306321917	1940	1940	1940	1940	1
545	20240328	110900	306319977	1942	1942	1942	1940	6
546	20240328	110800	306308333	1936	1936	1936	1936	11
547	20240328	110700	306287037	1943	1943	1943	1943	0
548	20240328	110600	306287037	1943	1943	1943	1936	145
549	20240328	110500	306006303	1936	1937	1944	1936	523
550	20240328	110400	304993756	1944	1936	1944	1936	5
551	20240328	110300	304984044	1946	1947	1948	1935	1405
552	20240328	110200	302258527	1945	1945	1946	1945	1013
553	20240328	110100	300288241	1946	1948	1948	1946	40
554	20240328	110000	300210325	1948	1948	1948	1948	33
555	20240328	105900	300146041	1948	1945	1948	1945	20
556	20240328	105800	300107084	1945	1939	1945	1939	2948
557	20240328	105700	294389844	1935	1935	1935	1935	673
558	20240328	105600	293087589	1939	1939	1939	1939	115
559	20240328	105500	292864604	1939	1938	1939	1938	1184
560	20240328	105400	290569497	1936	1936	1936	1936	627
561	20240328	105300	289355625	1936	1936	1936	1936	1
562	20240328	105200	289353689	1936	1936	1936	1936	7
563	20240328	105100	289340137	1936	1934	1936	1934	620
564	20240328	105000	288141047	1934	1934	1934	1934	10
565	20240328	104900	288121707	1931	1931	1935	1931	302
566	20240328	104800	287538537	1931	1931	1931	1931	1
567	20240328	104700	287536606	1936	1936	1936	1936	2
568	20240328	104600	287532734	1936	1936	1936	1936	4
569	20240328	104500	287524990	1931	1932	1936	1931	524
570	20240328	104400	286510645	1936	1936	1936	1936	293
571	20240328	104300	285943397	1938	1938	1938	1937	551
572	20240328	104200	284875850	1931	1931	1931	1931	0
573	20240328	104100	284875850	1931	1931	1931	1931	499
574	20240328	104000	283912281	1931	1938	1938	1931	3
575	20240328	103900	283906481	1938	1930	1938	1930	1003
576	20240328	103800	281970675	1930	1933	1939	1930	1878
577	20240328	103700	278345055	1933	1939	1939	1933	115
578	20240328	103600	278122076	1939	1939	1939	1939	1020
579	20240328	103500	276144296	1938	1938	1938	1938	201
580	20240328	103400	275754758	1930	1930	1930	1930	123
581	20240328	103300	275517368	1930	1931	1938	1930	1939
582	20240328	103200	271774980	1930	1937	1937	1930	4889
583	20240328	103100	262334461	1937	1937	1938	1937	841
584	20240328	103000	260704624	1945	1936	1945	1936	98
585	20240328	102900	260514163	1935	1945	1945	1935	330
586	20240328	102800	259875313	1945	1935	1945	1930	420
587	20240328	102700	259063923	1937	1946	1946	1937	4046
588	20240328	102600	251208949	1949	1949	1949	1949	1101
589	20240328	102500	249063100	1946	1948	1948	1946	638
590	20240328	102400	247820375	1950	1952	1956	1950	1716
591	20240328	102300	244472178	1952	1956	1956	1952	31
592	20240328	102200	244411575	1956	1950	1956	1948	9825
593	20240328	102100	225231692	1951	1955	1955	1951	6
594	20240328	102000	225219966	1950	1956	1956	1950	51
595	20240328	101900	225120216	1956	1955	1956	1948	261
596	20240328	101800	224609958	1956	1957	1957	1948	6935
597	20240328	101700	211069045	1957	1950	1957	1950	278
598	20240328	101600	210526931	1949	1949	1949	1948	212
599	20240328	101500	210113744	1950	1958	1959	1950	8941
600	20240328	101400	192645914	1954	1958	1958	1952	8778
601	20240328	101300	175508464	1951	1950	1959	1950	1230
602	20240328	101200	173100487	1950	1937	1960	1937	18205
603	20240328	101100	137625664	1944	1948	1948	1936	5566
604	20240328	101000	126837676	1949	1953	1953	1935	597
605	20240328	100900	125673890	1953	1943	1955	1924	12811
606	20240328	100800	100707708	1942	1928	1942	1928	22253
607	20240328	100700	57673694	1908	1908	1908	1908	1
608	20240328	100600	57671786	1929	1904	1929	1903	12343
609	20240328	100500	34082855	1904	1906	1906	1904	51
610	20240328	100400	33985651	1910	1910	1910	1909	553
611	20240328	100300	32929422	1917	1928	1928	1917	1828
612	20240328	100200	29422636	1928	1928	1928	1928	0
613	20240328	100100	29422636	1928	1919	1928	1919	171
614	20240328	100000	29094433	1918	1918	1918	1918	1
615	20240328	095900	29092515	1918	1918	1918	1918	1
616	20240328	095800	29090597	1928	1917	1928	1917	21
617	20240328	095700	29050120	1928	1928	1928	1928	50
618	20240328	095600	28953720	1928	1928	1928	1928	3
619	20240328	095500	28947936	1917	1928	1928	1917	8
620	20240328	095400	28932523	1928	1914	1928	1914	8
621	20240328	095300	28917114	1921	1911	1921	1911	406
622	20240328	095200	28137198	1918	1921	1921	1918	163
623	20240328	095100	27824194	1929	1929	1929	1929	3
624	20240328	095000	27818407	1929	1929	1929	1929	0
625	20240328	094900	27818407	1929	1921	1929	1921	700
626	20240328	094800	26472907	1921	1921	1921	1921	0
627	20240328	094700	26472907	1921	1921	1921	1921	700
628	20240328	094600	25128207	1931	1931	1931	1931	1
629	20240328	094500	25126276	1921	1921	1921	1921	2
630	20240328	094400	25122434	1931	1921	1931	1921	301
631	20240328	094300	24541263	1921	1921	1921	1921	801
632	20240328	094200	23002542	1921	1921	1921	1921	20
633	20240328	094100	22964122	1932	1932	1932	1932	0
634	20240328	094000	22964122	1932	1932	1932	1932	0
635	20240328	093900	22964122	1932	1932	1932	1932	0
636	20240328	093800	22964122	1932	1932	1932	1932	0
637	20240328	093700	22964122	1932	1932	1932	1932	0
638	20240328	093600	22964122	1932	1932	1932	1932	0
639	20240328	093500	22964122	1932	1932	1932	1932	200
640	20240328	093400	22577722	1924	1924	1924	1924	321
641	20240328	093300	21960118	1934	1933	1934	1933	27
642	20240328	093200	21907918	1934	1934	1934	1934	0
643	20240328	093100	21907918	1934	1934	1934	1934	25
644	20240328	093000	21859568	1934	1934	1934	1934	0
645	20240328	092900	21859568	1934	1934	1934	1934	100
646	20240328	092800	21666168	1935	1935	1935	1935	0
647	20240328	092700	21666168	1935	1932	1935	1932	503
648	20240328	092600	20693220	1930	1930	1930	1930	15
649	20240328	092500	20664270	1934	1934	1934	1934	0
650	20240328	092400	20664270	1934	1932	1934	1932	853
651	20240328	092300	19014966	1932	1931	1932	1931	757
652	20240328	092200	17552477	1931	1930	1931	1930	1609
653	20240328	092100	14446997	1929	1926	1929	1926	526
654	20240328	092000	13432498	1929	1922	1929	1915	1758
655	20240328	091900	10055670	1923	1927	1927	1923	60
656	20240328	091800	9940180	1928	1928	1928	1928	0
657	20240328	091700	9940180	1928	1927	1928	1927	500
658	20240328	091600	8976245	1928	1928	1928	1928	0
659	20240328	091500	8976245	1928	1928	1928	1928	478
660	20240328	091400	8054661	1928	1927	1928	1927	500
661	20240328	091300	7090662	1912	1912	1912	1912	310
662	20240328	091200	6497942	1928	1928	1928	1928	2
663	20240328	091100	6494086	1928	1928	1928	1928	0
664	20240328	091000	6494086	1928	1926	1928	1926	1059
665	20240328	090900	4453334	1924	1926	1926	1924	24
666	20240328	090800	4407112	1926	1925	1926	1925	664
667	20240328	090700	3128911	1926	1923	1926	1923	300
668	20240328	090600	2551476	1911	1924	1924	1911	323
669	20240328	090500	1934184	1928	1928	1928	1928	0
670	20240328	090400	1934184	1928	1928	1928	1928	500
671	20240328	090300	970184	1930	1930	1930	1930	5
672	20240328	090200	960534	1930	1930	1930	1930	49
673	20240328	090100	865964	1932	1920	1932	1920	205
674	20240328	090000	470288	1904	1904	1904	1904	247