KissMeData/013520/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	185300	504582215	1919	1919	1919	1919	1800
3	20240327	185200	504582215	1919	1919	1919	1919	0
4	20240327	185100	504582215	1919	1919	1919	1919	0
5	20240327	185000	504582215	1919	1919	1919	1919	0
6	20240327	184900	504582215	1919	1919	1919	1919	0
7	20240327	184800	504582215	1919	1919	1919	1919	0
8	20240327	184700	504582215	1919	1919	1919	1919	0
9	20240327	184600	504582215	1919	1919	1919	1919	0
10	20240327	184500	504582215	1919	1919	1919	1919	0
11	20240327	184400	504582215	1919	1919	1919	1919	0
12	20240327	184300	504582215	1919	1919	1919	1919	0
13	20240327	184200	504582215	1919	1919	1919	1919	0
14	20240327	184100	504582215	1919	1919	1919	1919	0
15	20240327	184000	504582215	1919	1919	1919	1919	0
16	20240327	183900	504582215	1919	1919	1919	1919	0
17	20240327	183800	504582215	1919	1919	1919	1919	0
18	20240327	183700	504582215	1919	1919	1919	1919	0
19	20240327	183600	504582215	1919	1919	1919	1919	0
20	20240327	183500	504582215	1919	1919	1919	1919	0
21	20240327	183400	504582215	1919	1919	1919	1919	0
22	20240327	183300	504582215	1919	1919	1919	1919	0
23	20240327	183200	504582215	1919	1919	1919	1919	0
24	20240327	183100	504582215	1919	1919	1919	1919	0
25	20240327	183000	504582215	1919	1919	1919	1919	0
26	20240327	182900	504582215	1919	1919	1919	1919	0
27	20240327	182800	504582215	1919	1919	1919	1919	0
28	20240327	182700	504582215	1919	1919	1919	1919	0
29	20240327	182600	504582215	1919	1919	1919	1919	0
30	20240327	182500	504582215	1919	1919	1919	1919	0
31	20240327	182400	504582215	1919	1919	1919	1919	0
32	20240327	182300	504582215	1919	1919	1919	1919	1800
33	20240327	182200	504582215	1919	1919	1919	1919	0
34	20240327	182100	504582215	1919	1919	1919	1919	0
35	20240327	182000	504582215	1919	1919	1919	1919	0
36	20240327	181900	504582215	1919	1919	1919	1919	0
37	20240327	181800	504582215	1919	1919	1919	1919	0
38	20240327	181700	504582215	1919	1919	1919	1919	0
39	20240327	181600	504582215	1919	1919	1919	1919	0
40	20240327	181500	504582215	1919	1919	1919	1919	0
41	20240327	181400	504582215	1919	1919	1919	1919	0
42	20240327	181300	504582215	1919	1919	1919	1919	0
43	20240327	181200	504582215	1919	1919	1919	1919	0
44	20240327	181100	504582215	1919	1919	1919	1919	0
45	20240327	181000	504582215	1919	1919	1919	1919	0
46	20240327	180900	504582215	1919	1919	1919	1919	0
47	20240327	180800	504582215	1919	1919	1919	1919	0
48	20240327	180700	504582215	1919	1919	1919	1919	0
49	20240327	180600	504582215	1919	1919	1919	1919	0
50	20240327	180500	504582215	1919	1919	1919	1919	0
51	20240327	180400	504582215	1919	1919	1919	1919	0
52	20240327	180300	504582215	1919	1919	1919	1919	0
53	20240327	180200	504582215	1919	1919	1919	1919	0
54	20240327	180100	504582215	1919	1919	1919	1919	0
55	20240327	180000	504582215	1919	1919	1919	1919	0
56	20240327	175900	504582215	1919	1919	1919	1919	0
57	20240327	175800	504582215	1919	1919	1919	1919	0
58	20240327	175700	504582215	1919	1919	1919	1919	0
59	20240327	175600	504582215	1919	1919	1919	1919	0
60	20240327	175500	504582215	1919	1919	1919	1919	0
61	20240327	175400	504582215	1919	1919	1919	1919	0
62	20240327	175300	504582215	1919	1919	1919	1919	1800
63	20240327	175200	504582215	1919	1919	1919	1919	0
64	20240327	175100	504582215	1919	1919	1919	1919	0
65	20240327	175000	504582215	1919	1919	1919	1919	0
66	20240327	174900	504582215	1919	1919	1919	1919	0
67	20240327	174800	504582215	1919	1919	1919	1919	0
68	20240327	174700	504582215	1919	1919	1919	1919	0
69	20240327	174600	504582215	1919	1919	1919	1919	0
70	20240327	174500	504582215	1919	1919	1919	1919	0
71	20240327	174400	504582215	1919	1919	1919	1919	0
72	20240327	174300	504582215	1919	1919	1919	1919	0
73	20240327	174200	504582215	1919	1919	1919	1919	0
74	20240327	174100	504582215	1919	1919	1919	1919	0
75	20240327	174000	504582215	1919	1919	1919	1919	0
76	20240327	173900	504582215	1919	1919	1919	1919	0
77	20240327	173800	504582215	1919	1919	1919	1919	0
78	20240327	173700	504582215	1919	1919	1919	1919	0
79	20240327	173600	504582215	1919	1919	1919	1919	0
80	20240327	173500	504582215	1919	1919	1919	1919	0
81	20240327	173400	504582215	1919	1919	1919	1919	0
82	20240327	173300	504582215	1919	1919	1919	1919	0
83	20240327	173200	504582215	1919	1919	1919	1919	0
84	20240327	173100	504582215	1919	1919	1919	1919	0
85	20240327	173000	504582215	1919	1919	1919	1919	0
86	20240327	172900	504582215	1919	1919	1919	1919	0
87	20240327	172800	504582215	1919	1919	1919	1919	0
88	20240327	172700	504582215	1919	1919	1919	1919	0
89	20240327	172600	504582215	1919	1919	1919	1919	0
90	20240327	172500	504582215	1919	1919	1919	1919	0
91	20240327	172400	504582215	1919	1919	1919	1919	0
92	20240327	172300	504582215	1919	1919	1919	1919	1800
93	20240327	172200	504582215	1919	1919	1919	1919	0
94	20240327	172100	504582215	1919	1919	1919	1919	0
95	20240327	172000	504582215	1919	1919	1919	1919	0
96	20240327	171900	504582215	1919	1919	1919	1919	0
97	20240327	171800	504582215	1919	1919	1919	1919	0
98	20240327	171700	504582215	1919	1919	1919	1919	0
99	20240327	171600	504582215	1919	1919	1919	1919	0
100	20240327	171500	504582215	1919	1919	1919	1919	0
101	20240327	171400	504582215	1919	1919	1919	1919	0
102	20240327	171300	504582215	1919	1919	1919	1919	0
103	20240327	171200	504582215	1919	1919	1919	1919	0
104	20240327	171100	504582215	1919	1919	1919	1919	0
105	20240327	171000	504582215	1919	1919	1919	1919	0
106	20240327	170900	504582215	1919	1919	1919	1919	0
107	20240327	170800	504582215	1919	1919	1919	1919	0
108	20240327	170700	504582215	1919	1919	1919	1919	0
109	20240327	170600	504582215	1919	1919	1919	1919	0
110	20240327	170500	504582215	1919	1919	1919	1919	0
111	20240327	170400	504582215	1919	1919	1919	1919	0
112	20240327	170300	504582215	1919	1919	1919	1919	0
113	20240327	170200	504582215	1919	1919	1919	1919	0
114	20240327	170100	504582215	1919	1919	1919	1919	0
115	20240327	170000	504582215	1919	1919	1919	1919	0
116	20240327	165900	504582215	1919	1919	1919	1919	0
117	20240327	165800	504582215	1919	1919	1919	1919	0
118	20240327	165700	504582215	1919	1919	1919	1919	0
119	20240327	165600	504582215	1919	1919	1919	1919	0
120	20240327	165500	504582215	1919	1919	1919	1919	0
121	20240327	165400	504582215	1919	1919	1919	1919	0
122	20240327	165300	504582215	1919	1919	1919	1919	1800
123	20240327	165200	504582215	1919	1919	1919	1919	0
124	20240327	165100	504582215	1919	1919	1919	1919	0
125	20240327	165000	504582215	1919	1919	1919	1919	0
126	20240327	164900	504582215	1919	1919	1919	1919	0
127	20240327	164800	504582215	1919	1919	1919	1919	0
128	20240327	164700	504582215	1919	1919	1919	1919	0
129	20240327	164600	504582215	1919	1919	1919	1919	0
130	20240327	164500	504582215	1919	1919	1919	1919	0
131	20240327	164400	504582215	1919	1919	1919	1919	0
132	20240327	164300	504582215	1919	1919	1919	1919	0
133	20240327	164200	504582215	1919	1919	1919	1919	0
134	20240327	164100	504582215	1919	1919	1919	1919	0
135	20240327	164000	504582215	1919	1919	1919	1919	0
136	20240327	163900	504582215	1919	1919	1919	1919	0
137	20240327	163800	504582215	1919	1919	1919	1919	0
138	20240327	163700	504582215	1919	1919	1919	1919	0
139	20240327	163600	504582215	1919	1919	1919	1919	0
140	20240327	163500	504582215	1919	1919	1919	1919	0
141	20240327	163400	504582215	1919	1919	1919	1919	0
142	20240327	163300	504582215	1919	1919	1919	1919	0
143	20240327	163200	504582215	1919	1919	1919	1919	0
144	20240327	163100	504582215	1919	1919	1919	1919	0
145	20240327	163000	504582215	1919	1919	1919	1919	0
146	20240327	162900	504582215	1919	1919	1919	1919	0
147	20240327	162800	504582215	1919	1919	1919	1919	0
148	20240327	162700	504582215	1919	1919	1919	1919	0
149	20240327	162600	504582215	1919	1919	1919	1919	0
150	20240327	162500	504582215	1919	1919	1919	1919	0
151	20240327	162400	504582215	1919	1919	1919	1919	0
152	20240327	162300	504582215	1919	1919	1919	1919	1800
153	20240327	162200	504582215	1919	1919	1919	1919	0
154	20240327	162100	504582215	1919	1919	1919	1919	0
155	20240327	162000	504582215	1919	1919	1919	1919	0
156	20240327	161900	504582215	1919	1919	1919	1919	0
157	20240327	161800	504582215	1919	1919	1919	1919	0
158	20240327	161700	504582215	1919	1919	1919	1919	0
159	20240327	161600	504582215	1919	1919	1919	1919	0
160	20240327	161500	504582215	1919	1919	1919	1919	0
161	20240327	161400	504582215	1919	1919	1919	1919	0
162	20240327	161300	504582215	1919	1919	1919	1919	0
163	20240327	161200	504582215	1919	1919	1919	1919	0
164	20240327	161100	504582215	1919	1919	1919	1919	0
165	20240327	161000	504582215	1919	1919	1919	1919	0
166	20240327	160900	504582215	1919	1919	1919	1919	0
167	20240327	160800	504582215	1919	1919	1919	1919	0
168	20240327	160700	504582215	1919	1919	1919	1919	0
169	20240327	160600	504582215	1919	1919	1919	1919	0
170	20240327	160500	504582215	1919	1919	1919	1919	0
171	20240327	160400	504582215	1919	1919	1919	1919	0
172	20240327	160300	504582215	1919	1919	1919	1919	0
173	20240327	160200	504582215	1919	1919	1919	1919	0
174	20240327	160100	504582215	1919	1919	1919	1919	0
175	20240327	160000	504582215	1919	1919	1919	1919	0
176	20240327	155900	504582215	1919	1919	1919	1919	0
177	20240327	155800	504582215	1919	1919	1919	1919	0
178	20240327	155700	504582215	1919	1919	1919	1919	0
179	20240327	155600	504582215	1919	1919	1919	1919	0
180	20240327	155500	504582215	1919	1919	1919	1919	0
181	20240327	155400	504582215	1919	1919	1919	1919	0
182	20240327	155300	504582215	1919	1919	1919	1919	1800
183	20240327	155200	504582215	1919	1919	1919	1919	0
184	20240327	155100	504582215	1919	1919	1919	1919	0
185	20240327	155000	504582215	1919	1919	1919	1919	0
186	20240327	154900	504582215	1919	1919	1919	1919	0
187	20240327	154800	504582215	1919	1919	1919	1919	0
188	20240327	154700	504582215	1919	1919	1919	1919	0
189	20240327	154600	504582215	1919	1919	1919	1919	0
190	20240327	154500	504582215	1919	1919	1919	1919	0
191	20240327	154400	504582215	1919	1919	1919	1919	0
192	20240327	154300	504582215	1919	1919	1919	1919	0
193	20240327	154200	504582215	1919	1919	1919	1919	0
194	20240327	154100	504582215	1919	1919	1919	1919	0
195	20240327	154000	504582215	1919	1919	1919	1919	0
196	20240327	153900	504582215	1919	1919	1919	1919	0
197	20240327	153800	504582215	1919	1919	1919	1919	0
198	20240327	153700	504582215	1919	1919	1919	1919	0
199	20240327	153600	504582215	1919	1919	1919	1919	0
200	20240327	153500	504582215	1919	1919	1919	1919	0
201	20240327	153400	504582215	1919	1919	1919	1919	0
202	20240327	153300	504582215	1919	1919	1919	1919	0
203	20240327	153200	504582215	1919	1919	1919	1919	0
204	20240327	153100	504582215	1919	1919	1919	1919	0
205	20240327	153000	504582215	1919	1919	1919	1919	1800
206	20240327	152900	501128015	1919	1919	1919	1919	0
207	20240327	152800	501128015	1919	1919	1919	1919	0
208	20240327	152700	501128015	1919	1919	1919	1919	0
209	20240327	152600	501128015	1919	1919	1919	1919	0
210	20240327	152500	501128015	1919	1919	1919	1919	0
211	20240327	152400	501128015	1919	1919	1919	1919	0
212	20240327	152300	501128015	1919	1919	1919	1919	0
213	20240327	152200	501128015	1919	1919	1919	1919	0
214	20240327	152100	501128015	1919	1919	1919	1919	0
215	20240327	152000	501128015	1919	1919	1919	1919	0
216	20240327	151900	501128015	1919	1910	1919	1910	301
217	20240327	151800	500552646	1919	1919	1919	1919	2
218	20240327	151700	500548808	1910	1911	1911	1910	1246
219	20240327	151600	498168566	1919	1919	1919	1919	0
220	20240327	151500	498168566	1919	1919	1919	1919	0
221	20240327	151400	498168566	1919	1919	1919	1919	1
222	20240327	151300	498166647	1911	1911	1911	1911	0
223	20240327	151200	498166647	1911	1911	1911	1911	167
224	20240327	151100	497847510	1911	1911	1911	1911	0
225	20240327	151000	497847510	1911	1911	1911	1911	525
226	20240327	150900	496844235	1919	1919	1919	1919	0
227	20240327	150800	496844235	1919	1919	1919	1919	0
228	20240327	150700	496844235	1919	1919	1919	1919	0
229	20240327	150600	496844235	1919	1919	1919	1919	1
230	20240327	150500	496842316	1919	1913	1919	1912	501
231	20240327	150400	495884395	1912	1912	1912	1912	0
232	20240327	150300	495884395	1912	1912	1912	1912	1
233	20240327	150200	495882483	1912	1913	1913	1912	615
234	20240327	150100	494706487	1919	1919	1919	1919	0
235	20240327	150000	494706487	1919	1919	1919	1919	0
236	20240327	145900	494706487	1919	1919	1919	1919	25
237	20240327	145800	494658512	1919	1919	1919	1919	0
238	20240327	145700	494658512	1919	1919	1919	1919	0
239	20240327	145600	494658512	1919	1919	1919	1919	0
240	20240327	145500	494658512	1919	1919	1919	1919	0
241	20240327	145400	494658512	1919	1919	1919	1919	2
242	20240327	145300	494654674	1919	1919	1919	1919	0
243	20240327	145200	494654674	1919	1919	1919	1919	0
244	20240327	145100	494654674	1919	1919	1919	1919	0
245	20240327	145000	494654674	1919	1919	1919	1919	1
246	20240327	144900	494652755	1915	1915	1915	1915	0
247	20240327	144800	494652755	1915	1915	1915	1915	0
248	20240327	144700	494652755	1915	1915	1915	1915	0
249	20240327	144600	494652755	1915	1915	1915	1914	291
250	20240327	144500	494095609	1915	1915	1915	1915	0
251	20240327	144400	494095609	1915	1915	1915	1915	0
252	20240327	144300	494095609	1915	1915	1915	1915	0
253	20240327	144200	494095609	1915	1915	1915	1915	0
254	20240327	144100	494095609	1915	1915	1915	1915	257
255	20240327	144000	493603454	1915	1915	1915	1915	0
256	20240327	143900	493603454	1915	1915	1915	1915	0
257	20240327	143800	493603454	1915	1915	1915	1915	0
258	20240327	143700	493603454	1915	1918	1918	1915	620
259	20240327	143600	492414297	1918	1918	1918	1918	1
260	20240327	143500	492412379	1915	1915	1915	1915	401
261	20240327	143400	491644464	1915	1915	1915	1915	0
262	20240327	143300	491644464	1915	1915	1915	1915	1
263	20240327	143200	491642549	1915	1915	1915	1915	0
264	20240327	143100	491642549	1915	1915	1915	1915	0
265	20240327	143000	491642549	1915	1915	1915	1915	108
266	20240327	142900	491435729	1915	1927	1927	1915	12
267	20240327	142800	491412737	1921	1921	1921	1921	0
268	20240327	142700	491412737	1921	1920	1921	1920	897
269	20240327	142600	489690437	1920	1920	1920	1920	0
270	20240327	142500	489690437	1920	1920	1920	1920	0
271	20240327	142400	489690437	1920	1920	1920	1920	0
272	20240327	142300	489690437	1920	1920	1920	1920	0
273	20240327	142200	489690437	1920	1918	1920	1918	757
274	20240327	142100	488237715	1921	1921	1921	1921	0
275	20240327	142000	488237715	1921	1921	1921	1921	0
276	20240327	141900	488237715	1921	1921	1921	1921	0
277	20240327	141800	488237715	1921	1921	1921	1921	0
278	20240327	141700	488237715	1921	1921	1921	1921	0
279	20240327	141600	488237715	1921	1921	1921	1921	0
280	20240327	141500	488237715	1921	1921	1921	1921	0
281	20240327	141400	488237715	1921	1921	1921	1921	0
282	20240327	141300	488237715	1921	1921	1921	1921	0
283	20240327	141200	488237715	1921	1921	1921	1921	0
284	20240327	141100	488237715	1921	1921	1921	1921	0
285	20240327	141000	488237715	1921	1921	1921	1921	0
286	20240327	140900	488237715	1921	1921	1921	1921	0
287	20240327	140800	488237715	1921	1921	1921	1911	1041
288	20240327	140700	486246795	1927	1927	1927	1927	0
289	20240327	140600	486246795	1927	1927	1927	1927	0
290	20240327	140500	486246795	1927	1927	1927	1927	0
291	20240327	140400	486246795	1927	1927	1927	1927	0
292	20240327	140300	486246795	1927	1927	1927	1927	0
293	20240327	140200	486246795	1927	1927	1927	1927	0
294	20240327	140100	486246795	1927	1927	1927	1927	0
295	20240327	140000	486246795	1927	1927	1927	1927	0
296	20240327	135900	486246795	1927	1927	1927	1927	0
297	20240327	135800	486246795	1927	1925	1927	1925	208
298	20240327	135700	485846393	1927	1927	1927	1927	0
299	20240327	135600	485846393	1927	1927	1927	1927	0
300	20240327	135500	485846393	1927	1927	1930	1927	2243
301	20240327	135400	481523832	1930	1930	1930	1930	0
302	20240327	135300	481523832	1930	1930	1930	1930	0
303	20240327	135200	481523832	1930	1930	1930	1930	306
304	20240327	135100	480933252	1928	1928	1928	1928	0
305	20240327	135000	480933252	1928	1925	1928	1925	402
306	20240327	134900	480158499	1923	1922	1923	1922	445
307	20240327	134800	479302946	1921	1921	1921	1921	0
308	20240327	134700	479302946	1921	1921	1921	1921	905
309	20240327	134600	477564441	1911	1911	1911	1911	0
310	20240327	134500	477564441	1911	1911	1911	1911	0
311	20240327	134400	477564441	1911	1911	1911	1911	0
312	20240327	134300	477564441	1911	1911	1911	1911	0
313	20240327	134200	477564441	1911	1911	1911	1911	70
314	20240327	134100	477430671	1922	1922	1922	1922	0
315	20240327	134000	477430671	1922	1922	1922	1922	0
316	20240327	133900	477430671	1922	1921	1922	1921	200
317	20240327	133800	477046333	1920	1920	1920	1920	0
318	20240327	133700	477046333	1920	1911	1920	1911	1950
319	20240327	133600	473312212	1911	1911	1911	1911	0
320	20240327	133500	473312212	1911	1911	1911	1911	0
321	20240327	133400	473312212	1911	1911	1911	1911	100
322	20240327	133300	473121112	1911	1911	1911	1911	0
323	20240327	133200	473121112	1911	1911	1911	1911	0
324	20240327	133100	473121112	1911	1911	1911	1911	1
325	20240327	133000	473119201	1907	1907	1907	1907	0
326	20240327	132900	473119201	1907	1907	1907	1907	0
327	20240327	132800	473119201	1907	1910	1910	1907	26
328	20240327	132700	473069610	1911	1912	1912	1911	471
329	20240327	132600	472169061	1912	1912	1912	1912	100
330	20240327	132500	471977861	1916	1916	1916	1916	0
331	20240327	132400	471977861	1916	1916	1916	1916	0
332	20240327	132300	471977861	1916	1916	1916	1916	0
333	20240327	132200	471977861	1916	1916	1916	1916	0
334	20240327	132100	471977861	1916	1916	1916	1916	0
335	20240327	132000	471977861	1916	1916	1916	1916	0
336	20240327	131900	471977861	1916	1916	1916	1916	0
337	20240327	131800	471977861	1916	1916	1916	1916	0
338	20240327	131700	471977861	1916	1916	1916	1916	0
339	20240327	131600	471977861	1916	1916	1916	1916	0
340	20240327	131500	471977861	1916	1916	1916	1916	0
341	20240327	131400	471977861	1916	1916	1916	1916	0
342	20240327	131300	471977861	1916	1916	1916	1916	0
343	20240327	131200	471977861	1916	1916	1916	1916	0
344	20240327	131100	471977861	1916	1916	1916	1916	60
345	20240327	131000	471862901	1912	1912	1912	1912	347
346	20240327	130900	471199437	1912	1915	1915	1912	1173
347	20240327	130800	468954569	1916	1916	1916	1916	1
348	20240327	130700	468952653	1916	1916	1916	1916	0
349	20240327	130600	468952653	1916	1916	1916	1916	0
350	20240327	130500	468952653	1916	1916	1916	1916	20
351	20240327	130400	468914333	1916	1916	1916	1916	100
352	20240327	130300	468722733	1916	1918	1918	1916	3
353	20240327	130200	468716981	1919	1919	1919	1919	1
354	20240327	130100	468715062	1916	1916	1916	1916	0
355	20240327	130000	468715062	1916	1916	1916	1916	0
356	20240327	125900	468715062	1916	1916	1916	1916	0
357	20240327	125800	468715062	1916	1916	1916	1916	517
358	20240327	125700	467724490	1916	1916	1916	1916	521
359	20240327	125600	466726254	1916	1916	1916	1916	3
360	20240327	125500	466720506	1920	1920	1920	1920	1
361	20240327	125400	466718586	1916	1916	1916	1916	0
362	20240327	125300	466718586	1916	1916	1916	1916	0
363	20240327	125200	466718586	1916	1916	1916	1916	1
364	20240327	125100	466716670	1917	1917	1917	1917	0
365	20240327	125000	466716670	1917	1917	1917	1917	0
366	20240327	124900	466716670	1917	1917	1917	1917	0
367	20240327	124800	466716670	1917	1917	1917	1917	105
368	20240327	124700	466515385	1917	1917	1917	1917	1228
369	20240327	124600	464161309	1917	1917	1917	1917	0
370	20240327	124500	464161309	1917	1917	1917	1917	0
371	20240327	124400	464161309	1917	1917	1917	1917	219
372	20240327	124300	463741486	1917	1917	1917	1917	0
373	20240327	124200	463741486	1917	1917	1917	1917	1
374	20240327	124100	463739569	1922	1921	1922	1917	1887
375	20240327	124000	460122103	1922	1922	1922	1922	0
376	20240327	123900	460122103	1922	1922	1922	1922	0
377	20240327	123800	460122103	1922	1922	1922	1922	13
378	20240327	123700	460097117	1923	1917	1923	1917	101
379	20240327	123600	459903494	1917	1917	1917	1917	0
380	20240327	123500	459903494	1917	1917	1917	1917	0
381	20240327	123400	459903494	1917	1917	1917	1917	0
382	20240327	123300	459903494	1917	1919	1919	1917	2194
383	20240327	123200	455695351	1919	1919	1919	1919	0
384	20240327	123100	455695351	1919	1919	1919	1919	0
385	20240327	123000	455695351	1919	1919	1919	1919	261
386	20240327	122900	455194492	1919	1919	1919	1919	0
387	20240327	122800	455194492	1919	1919	1919	1919	0
388	20240327	122700	455194492	1919	1928	1928	1919	16
389	20240327	122600	455163653	1929	1929	1929	1929	0
390	20240327	122500	455163653	1929	1923	1929	1923	1016
391	20240327	122400	453208195	1920	1920	1920	1920	918
392	20240327	122300	451445635	1915	1915	1915	1915	0
393	20240327	122200	451445635	1915	1923	1923	1915	228
394	20240327	122100	451009007	1915	1923	1923	1914	4
395	20240327	122000	451001332	1913	1922	1923	1913	5
396	20240327	121900	450991728	1923	1923	1923	1923	1
397	20240327	121800	450989805	1918	1917	1918	1917	334
398	20240327	121700	450349215	1912	1914	1914	1912	2500
399	20240327	121600	445569181	1918	1918	1918	1918	0
400	20240327	121500	445569181	1918	1918	1918	1918	0
401	20240327	121400	445569181	1918	1918	1918	1918	0
402	20240327	121300	445569181	1918	1918	1918	1918	0
403	20240327	121200	445569181	1918	1918	1918	1918	0
404	20240327	121100	445569181	1918	1918	1918	1918	1
405	20240327	121000	445567263	1914	1914	1914	1914	70
406	20240327	120900	445433283	1914	1914	1914	1914	1
407	20240327	120800	445431369	1930	1930	1930	1930	176
408	20240327	120700	445091689	1930	1930	1930	1930	204
409	20240327	120600	444697969	1930	1913	1930	1913	1668
410	20240327	120500	441487180	1910	1910	1910	1910	0
411	20240327	120400	441487180	1910	1910	1910	1910	0
412	20240327	120300	441487180	1910	1910	1910	1910	11
413	20240327	120200	441466170	1904	1904	1904	1904	0
414	20240327	120100	441466170	1904	1904	1904	1904	0
415	20240327	120000	441466170	1904	1904	1904	1904	0
416	20240327	115900	441466170	1904	1935	1935	1902	25
417	20240327	115800	441418304	1930	1930	1937	1930	14120
418	20240327	115700	414166697	1937	1936	1937	1936	100
419	20240327	115600	413973048	1937	1934	1937	1934	391
420	20240327	115500	413216769	1934	1930	1934	1930	5649
421	20240327	115400	402313883	1930	1930	1932	1930	3229
422	20240327	115300	396081908	1930	1916	1934	1916	13643
423	20240327	115200	369753419	1916	1916	1916	1916	0
424	20240327	115100	369753419	1916	1915	1916	1915	921
425	20240327	115000	367989315	1915	1911	1915	1911	587
426	20240327	114900	366866777	1910	1909	1910	1907	940
427	20240327	114800	365072109	1909	1903	1909	1903	362
428	20240327	114700	364382158	1903	1899	1903	1899	211
429	20240327	114600	363980979	1898	1898	1898	1898	47
430	20240327	114500	363891773	1898	1898	1898	1898	4
431	20240327	114400	363884181	1898	1898	1898	1898	50
432	20240327	114300	363789281	1898	1896	1898	1896	100
433	20240327	114200	363599624	1898	1898	1898	1898	0
434	20240327	114100	363599624	1898	1898	1898	1898	0
435	20240327	114000	363599624	1898	1898	1898	1898	0
436	20240327	113900	363599624	1898	1898	1898	1898	0
437	20240327	113800	363599624	1898	1882	1898	1882	56
438	20240327	113700	363494200	1899	1881	1899	1881	7405
439	20240327	113600	349506131	1877	1877	1877	1877	0
440	20240327	113500	349506131	1877	1877	1877	1877	6
441	20240327	113400	349494869	1877	1877	1877	1877	0
442	20240327	113300	349494869	1877	1877	1877	1877	0
443	20240327	113200	349494869	1877	1877	1877	1877	1
444	20240327	113100	349492992	1876	1876	1876	1876	0
445	20240327	113000	349492992	1876	1876	1876	1876	0
446	20240327	112900	349492992	1876	1876	1876	1876	0
447	20240327	112800	349492992	1876	1876	1876	1876	530
448	20240327	112700	348498712	1881	1881	1881	1881	0
449	20240327	112600	348498712	1881	1876	1881	1876	467
450	20240327	112500	347621739	1878	1878	1878	1878	100
451	20240327	112400	347433939	1877	1877	1877	1877	1005
452	20240327	112300	345547554	1877	1877	1877	1877	0
453	20240327	112200	345547554	1877	1877	1877	1877	0
454	20240327	112100	345547554	1877	1877	1877	1877	0
455	20240327	112000	345547554	1877	1877	1877	1877	0
456	20240327	111900	345547554	1877	1877	1877	1877	502
457	20240327	111800	344605300	1877	1876	1877	1876	260
458	20240327	111700	344117282	1874	1874	1874	1874	776
459	20240327	111600	342663058	1862	1862	1862	1862	0
460	20240327	111500	342663058	1862	1866	1866	1862	2040
461	20240327	111400	338861080	1866	1866	1866	1866	0
462	20240327	111300	338861080	1866	1866	1866	1866	0
463	20240327	111200	338861080	1866	1867	1867	1866	2001
464	20240327	111100	335126817	1866	1867	1867	1866	1100
465	20240327	111000	333074141	1867	1867	1867	1867	2203
466	20240327	110900	328961140	1867	1867	1867	1867	0
467	20240327	110800	328961140	1867	1867	1867	1867	0
468	20240327	110700	328961140	1867	1868	1874	1867	19
469	20240327	110600	328925649	1868	1868	1868	1868	335
470	20240327	110500	328299869	1868	1871	1871	1868	2309
471	20240327	110400	323983658	1870	1870	1870	1870	0
472	20240327	110300	323983658	1870	1870	1870	1870	0
473	20240327	110200	323983658	1870	1870	1870	1870	0
474	20240327	110100	323983658	1870	1870	1870	1870	0
475	20240327	110000	323983658	1870	1870	1870	1870	0
476	20240327	105900	323983658	1870	1872	1872	1870	2000
477	20240327	105800	320242646	1872	1872	1872	1872	9
478	20240327	105700	320225798	1872	1872	1872	1872	1907
479	20240327	105600	316655894	1872	1872	1872	1872	0
480	20240327	105500	316655894	1872	1872	1872	1872	0
481	20240327	105400	316655894	1872	1872	1872	1872	2
482	20240327	105300	316652150	1872	1872	1872	1872	21
483	20240327	105200	316612838	1872	1872	1872	1872	0
484	20240327	105100	316612838	1872	1872	1872	1872	366
485	20240327	105000	315927686	1872	1874	1874	1872	2000
486	20240327	104900	312181578	1874	1876	1876	1874	1232
487	20240327	104800	309872808	1880	1880	1880	1880	0
488	20240327	104700	309872808	1880	1880	1880	1880	0
489	20240327	104600	309872808	1880	1880	1880	1880	0
490	20240327	104500	309872808	1880	1877	1880	1873	6286
491	20240327	104400	298092323	1879	1879	1879	1879	0
492	20240327	104300	298092323	1879	1879	1879	1879	2
493	20240327	104200	298088565	1871	1872	1872	1871	462
494	20240327	104100	297224143	1872	1881	1881	1872	1202
495	20240327	104000	294973016	1882	1882	1882	1882	0
496	20240327	103900	294973016	1882	1874	1882	1874	116
497	20240327	103800	294755472	1886	1886	1886	1886	0
498	20240327	103700	294755472	1886	1873	1887	1870	4331
499	20240327	103600	286654866	1888	1888	1888	1888	22
500	20240327	103500	286613330	1889	1889	1889	1889	0
501	20240327	103400	286613330	1889	1889	1889	1889	2
502	20240327	103300	286609552	1882	1883	1883	1882	192
503	20240327	103200	286248188	1890	1889	1890	1889	112
504	20240327	103100	286036512	1882	1881	1882	1881	104
505	20240327	103000	285840785	1882	1882	1882	1882	2
506	20240327	102900	285837021	1877	1881	1882	1870	15306
507	20240327	102800	257179410	1870	1893	1893	1870	8682
508	20240327	102700	240835489	1899	1904	1904	1899	229
509	20240327	102600	240400205	1902	1898	1903	1891	178
510	20240327	102500	240062341	1904	1910	1914	1893	832
511	20240327	102400	238481702	1910	1896	1910	1890	1727
512	20240327	102300	235209447	1910	1931	1931	1896	5813
513	20240327	102200	224147594	1931	1940	1940	1914	9664
514	20240327	102100	205558892	1940	1971	1992	1929	33899
515	20240327	102000	138870250	1972	1879	2005	1879	58938
516	20240327	101900	24187196	1869	1879	1879	1869	5
517	20240327	101800	24177811	1879	1879	1879	1879	0
518	20240327	101700	24177811	1879	1879	1879	1879	0
519	20240327	101600	24177811	1879	1879	1879	1879	1
520	20240327	101500	24175932	1879	1869	1879	1869	853
521	20240327	101400	22578515	1870	1870	1870	1870	0
522	20240327	101300	22578515	1870	1870	1870	1870	0
523	20240327	101200	22578515	1870	1870	1870	1870	0
524	20240327	101100	22578515	1870	1870	1870	1870	0
525	20240327	101000	22578515	1870	1870	1870	1870	0
526	20240327	100900	22578515	1870	1870	1870	1870	0
527	20240327	100800	22578515	1870	1870	1870	1870	0
528	20240327	100700	22578515	1870	1870	1870	1870	0
529	20240327	100600	22578515	1870	1869	1870	1869	240
530	20240327	100500	22129856	1868	1868	1868	1868	0
531	20240327	100400	22129856	1868	1868	1868	1868	0
532	20240327	100300	22129856	1868	1868	1868	1868	2
533	20240327	100200	22126120	1869	1869	1869	1869	59
534	20240327	100100	22015849	1869	1869	1869	1869	0
535	20240327	100000	22015849	1869	1869	1869	1869	0
536	20240327	095900	22015849	1869	1869	1869	1869	0
537	20240327	095800	22015849	1869	1869	1869	1869	0
538	20240327	095700	22015849	1869	1869	1869	1869	0
539	20240327	095600	22015849	1869	1870	1870	1869	26
540	20240327	095500	21967240	1870	1870	1870	1870	0
541	20240327	095400	21967240	1870	1870	1870	1870	140
542	20240327	095300	21705440	1870	1870	1870	1870	0
543	20240327	095200	21705440	1870	1878	1878	1870	5
544	20240327	095100	21696058	1878	1878	1878	1878	1
545	20240327	095000	21694180	1871	1871	1871	1870	1058
546	20240327	094900	19715420	1880	1880	1880	1880	0
547	20240327	094800	19715420	1880	1880	1880	1880	3
548	20240327	094700	19709780	1880	1880	1880	1880	0
549	20240327	094600	19709780	1880	1880	1880	1880	1
550	20240327	094500	19707900	1880	1872	1880	1871	1167
551	20240327	094400	17521748	1872	1872	1872	1872	0
552	20240327	094300	17521748	1872	1872	1872	1872	800
553	20240327	094200	16024148	1872	1872	1872	1872	0
554	20240327	094100	16024148	1872	1880	1883	1872	1269
555	20240327	094000	13637632	1872	1872	1872	1872	4
556	20240327	093900	13630144	1872	1880	1880	1872	115
557	20240327	093800	13413981	1880	1880	1880	1880	12
558	20240327	093700	13391421	1873	1873	1873	1873	0
559	20240327	093600	13391421	1873	1873	1880	1872	8
560	20240327	093500	13376431	1872	1874	1874	1872	3
561	20240327	093400	13370812	1880	1879	1880	1879	10
562	20240327	093300	13352015	1880	1880	1880	1880	35
563	20240327	093200	13286215	1872	1872	1872	1872	0
564	20240327	093100	13286215	1872	1872	1872	1872	3
565	20240327	093000	13280599	1871	1871	1871	1871	0
566	20240327	092900	13280599	1871	1871	1871	1871	0
567	20240327	092800	13280599	1871	1871	1871	1871	0
568	20240327	092700	13280599	1871	1871	1871	1871	44
569	20240327	092600	13198275	1880	1880	1880	1880	0
570	20240327	092500	13198275	1880	1880	1880	1880	0
571	20240327	092400	13198275	1880	1880	1880	1880	105
572	20240327	092300	13000875	1883	1883	1883	1883	0
573	20240327	092200	13000875	1883	1883	1883	1883	2
574	20240327	092100	12997109	1883	1883	1883	1883	0
575	20240327	092000	12997109	1883	1883	1883	1883	0
576	20240327	091900	12997109	1883	1882	1883	1882	1391
577	20240327	091800	10378858	1881	1870	1881	1870	1015
578	20240327	091700	8472943	1881	1881	1881	1881	10
579	20240327	091600	8454133	1882	1883	1883	1882	30
580	20240327	091500	8397653	1872	1872	1872	1872	50
581	20240327	091400	8304053	1872	1866	1872	1866	357
582	20240327	091300	7637291	1866	1866	1866	1866	0
583	20240327	091200	7637291	1866	1873	1873	1866	1016
584	20240327	091100	5735114	1883	1883	1883	1883	2
585	20240327	091000	5731348	1873	1873	1873	1873	9
586	20240327	090900	5714491	1880	1880	1880	1880	0
587	20240327	090800	5714491	1880	1878	1880	1878	10
588	20240327	090700	5695709	1872	1872	1872	1872	521
589	20240327	090600	4720397	1878	1874	1878	1874	4
590	20240327	090500	4712891	1872	1871	1872	1871	1000
591	20240327	090400	2841071	1872	1872	1872	1872	10
592	20240327	090300	2822351	1869	1869	1869	1869	0
593	20240327	090200	2822351	1869	1869	1869	1869	63
594	20240327	090100	2704604	1869	1869	1869	1869	1
595	20240327	090000	2702735	1855	1855	1855	1855	1457