KissMeData/092600/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	195800	437441064	1910	1910	1910	1910	1012
3	20240322	195700	437441064	1910	1910	1910	1910	0
4	20240322	195600	437441064	1910	1910	1910	1910	0
5	20240322	195500	437441064	1910	1910	1910	1910	0
6	20240322	195400	437441064	1910	1910	1910	1910	0
7	20240322	195300	437441064	1910	1910	1910	1910	0
8	20240322	195200	437441064	1910	1910	1910	1910	0
9	20240322	195100	437441064	1910	1910	1910	1910	0
10	20240322	195000	437441064	1910	1910	1910	1910	0
11	20240322	194900	437441064	1910	1910	1910	1910	0
12	20240322	194800	437441064	1910	1910	1910	1910	0
13	20240322	194700	437441064	1910	1910	1910	1910	0
14	20240322	194600	437441064	1910	1910	1910	1910	0
15	20240322	194500	437441064	1910	1910	1910	1910	0
16	20240322	194400	437441064	1910	1910	1910	1910	0
17	20240322	194300	437441064	1910	1910	1910	1910	0
18	20240322	194200	437441064	1910	1910	1910	1910	0
19	20240322	194100	437441064	1910	1910	1910	1910	0
20	20240322	194000	437441064	1910	1910	1910	1910	0
21	20240322	193900	437441064	1910	1910	1910	1910	0
22	20240322	193800	437441064	1910	1910	1910	1910	0
23	20240322	193700	437441064	1910	1910	1910	1910	0
24	20240322	193600	437441064	1910	1910	1910	1910	0
25	20240322	193500	437441064	1910	1910	1910	1910	0
26	20240322	193400	437441064	1910	1910	1910	1910	0
27	20240322	193300	437441064	1910	1910	1910	1910	0
28	20240322	193200	437441064	1910	1910	1910	1910	0
29	20240322	193100	437441064	1910	1910	1910	1910	0
30	20240322	193000	437441064	1910	1910	1910	1910	0
31	20240322	192900	437441064	1910	1910	1910	1910	0
32	20240322	192800	437441064	1910	1910	1910	1910	1012
33	20240322	192700	437441064	1910	1910	1910	1910	0
34	20240322	192600	437441064	1910	1910	1910	1910	0
35	20240322	192500	437441064	1910	1910	1910	1910	0
36	20240322	192400	437441064	1910	1910	1910	1910	0
37	20240322	192300	437441064	1910	1910	1910	1910	0
38	20240322	192200	437441064	1910	1910	1910	1910	0
39	20240322	192100	437441064	1910	1910	1910	1910	0
40	20240322	192000	437441064	1910	1910	1910	1910	0
41	20240322	191900	437441064	1910	1910	1910	1910	0
42	20240322	191800	437441064	1910	1910	1910	1910	0
43	20240322	191700	437441064	1910	1910	1910	1910	0
44	20240322	191600	437441064	1910	1910	1910	1910	0
45	20240322	191500	437441064	1910	1910	1910	1910	0
46	20240322	191400	437441064	1910	1910	1910	1910	0
47	20240322	191300	437441064	1910	1910	1910	1910	0
48	20240322	191200	437441064	1910	1910	1910	1910	0
49	20240322	191100	437441064	1910	1910	1910	1910	0
50	20240322	191000	437441064	1910	1910	1910	1910	0
51	20240322	190900	437441064	1910	1910	1910	1910	0
52	20240322	190800	437441064	1910	1910	1910	1910	0
53	20240322	190700	437441064	1910	1910	1910	1910	0
54	20240322	190600	437441064	1910	1910	1910	1910	0
55	20240322	190500	437441064	1910	1910	1910	1910	0
56	20240322	190400	437441064	1910	1910	1910	1910	0
57	20240322	190300	437441064	1910	1910	1910	1910	0
58	20240322	190200	437441064	1910	1910	1910	1910	0
59	20240322	190100	437441064	1910	1910	1910	1910	0
60	20240322	190000	437441064	1910	1910	1910	1910	0
61	20240322	185900	437441064	1910	1910	1910	1910	0
62	20240322	185800	437441064	1910	1910	1910	1910	1012
63	20240322	185700	437441064	1910	1910	1910	1910	0
64	20240322	185600	437441064	1910	1910	1910	1910	0
65	20240322	185500	437441064	1910	1910	1910	1910	0
66	20240322	185400	437441064	1910	1910	1910	1910	0
67	20240322	185300	437441064	1910	1910	1910	1910	0
68	20240322	185200	437441064	1910	1910	1910	1910	0
69	20240322	185100	437441064	1910	1910	1910	1910	0
70	20240322	185000	437441064	1910	1910	1910	1910	0
71	20240322	184900	437441064	1910	1910	1910	1910	0
72	20240322	184800	437441064	1910	1910	1910	1910	0
73	20240322	184700	437441064	1910	1910	1910	1910	0
74	20240322	184600	437441064	1910	1910	1910	1910	0
75	20240322	184500	437441064	1910	1910	1910	1910	0
76	20240322	184400	437441064	1910	1910	1910	1910	0
77	20240322	184300	437441064	1910	1910	1910	1910	0
78	20240322	184200	437441064	1910	1910	1910	1910	0
79	20240322	184100	437441064	1910	1910	1910	1910	0
80	20240322	184000	437441064	1910	1910	1910	1910	0
81	20240322	183900	437441064	1910	1910	1910	1910	0
82	20240322	183800	437441064	1910	1910	1910	1910	0
83	20240322	183700	437441064	1910	1910	1910	1910	0
84	20240322	183600	437441064	1910	1910	1910	1910	0
85	20240322	183500	437441064	1910	1910	1910	1910	0
86	20240322	183400	437441064	1910	1910	1910	1910	0
87	20240322	183300	437441064	1910	1910	1910	1910	0
88	20240322	183200	437441064	1910	1910	1910	1910	0
89	20240322	183100	437441064	1910	1910	1910	1910	0
90	20240322	183000	437441064	1910	1910	1910	1910	0
91	20240322	182900	437441064	1910	1910	1910	1910	0
92	20240322	182800	437441064	1910	1910	1910	1910	1012
93	20240322	182700	437441064	1910	1910	1910	1910	0
94	20240322	182600	437441064	1910	1910	1910	1910	0
95	20240322	182500	437441064	1910	1910	1910	1910	0
96	20240322	182400	437441064	1910	1910	1910	1910	0
97	20240322	182300	437441064	1910	1910	1910	1910	0
98	20240322	182200	437441064	1910	1910	1910	1910	0
99	20240322	182100	437441064	1910	1910	1910	1910	0
100	20240322	182000	437441064	1910	1910	1910	1910	0
101	20240322	181900	437441064	1910	1910	1910	1910	0
102	20240322	181800	437441064	1910	1910	1910	1910	0
103	20240322	181700	437441064	1910	1910	1910	1910	0
104	20240322	181600	437441064	1910	1910	1910	1910	0
105	20240322	181500	437441064	1910	1910	1910	1910	0
106	20240322	181400	437441064	1910	1910	1910	1910	0
107	20240322	181300	437441064	1910	1910	1910	1910	0
108	20240322	181200	437441064	1910	1910	1910	1910	0
109	20240322	181100	437441064	1910	1910	1910	1910	0
110	20240322	181000	437441064	1910	1910	1910	1910	0
111	20240322	180900	437441064	1910	1910	1910	1910	0
112	20240322	180800	437441064	1910	1910	1910	1910	0
113	20240322	180700	437441064	1910	1910	1910	1910	0
114	20240322	180600	437441064	1910	1910	1910	1910	0
115	20240322	180500	437441064	1910	1910	1910	1910	0
116	20240322	180400	437441064	1910	1910	1910	1910	0
117	20240322	180300	437441064	1910	1910	1910	1910	0
118	20240322	180200	437441064	1910	1910	1910	1910	0
119	20240322	180100	437441064	1910	1910	1910	1910	0
120	20240322	180000	437441064	1910	1910	1910	1910	0
121	20240322	175900	437441064	1910	1910	1910	1910	0
122	20240322	175800	437441064	1910	1910	1910	1910	1012
123	20240322	175700	437441064	1910	1910	1910	1910	0
124	20240322	175600	437441064	1910	1910	1910	1910	0
125	20240322	175500	437441064	1910	1910	1910	1910	0
126	20240322	175400	437441064	1910	1910	1910	1910	0
127	20240322	175300	437441064	1910	1910	1910	1910	0
128	20240322	175200	437441064	1910	1910	1910	1910	0
129	20240322	175100	437441064	1910	1910	1910	1910	0
130	20240322	175000	437441064	1910	1910	1910	1910	0
131	20240322	174900	437441064	1910	1910	1910	1910	0
132	20240322	174800	437441064	1910	1910	1910	1910	0
133	20240322	174700	437441064	1910	1910	1910	1910	0
134	20240322	174600	437441064	1910	1910	1910	1910	0
135	20240322	174500	437441064	1910	1910	1910	1910	0
136	20240322	174400	437441064	1910	1910	1910	1910	0
137	20240322	174300	437441064	1910	1910	1910	1910	0
138	20240322	174200	437441064	1910	1910	1910	1910	0
139	20240322	174100	437441064	1910	1910	1910	1910	0
140	20240322	174000	437441064	1910	1910	1910	1910	0
141	20240322	173900	437441064	1910	1910	1910	1910	0
142	20240322	173800	437441064	1910	1910	1910	1910	0
143	20240322	173700	437441064	1910	1910	1910	1910	0
144	20240322	173600	437441064	1910	1910	1910	1910	0
145	20240322	173500	437441064	1910	1910	1910	1910	0
146	20240322	173400	437441064	1910	1910	1910	1910	0
147	20240322	173300	437441064	1910	1910	1910	1910	0
148	20240322	173200	437441064	1910	1910	1910	1910	0
149	20240322	173100	437441064	1910	1910	1910	1910	0
150	20240322	173000	437441064	1910	1910	1910	1910	0
151	20240322	172900	437441064	1910	1910	1910	1910	0
152	20240322	172800	437441064	1910	1910	1910	1910	1012
153	20240322	172700	437441064	1910	1910	1910	1910	0
154	20240322	172600	437441064	1910	1910	1910	1910	0
155	20240322	172500	437441064	1910	1910	1910	1910	0
156	20240322	172400	437441064	1910	1910	1910	1910	0
157	20240322	172300	437441064	1910	1910	1910	1910	0
158	20240322	172200	437441064	1910	1910	1910	1910	0
159	20240322	172100	437441064	1910	1910	1910	1910	0
160	20240322	172000	437441064	1910	1910	1910	1910	0
161	20240322	171900	437441064	1910	1910	1910	1910	0
162	20240322	171800	437441064	1910	1910	1910	1910	0
163	20240322	171700	437441064	1910	1910	1910	1910	0
164	20240322	171600	437441064	1910	1910	1910	1910	0
165	20240322	171500	437441064	1910	1910	1910	1910	0
166	20240322	171400	437441064	1910	1910	1910	1910	0
167	20240322	171300	437441064	1910	1910	1910	1910	0
168	20240322	171200	437441064	1910	1910	1910	1910	0
169	20240322	171100	437441064	1910	1910	1910	1910	0
170	20240322	171000	437441064	1910	1910	1910	1910	0
171	20240322	170900	437441064	1910	1910	1910	1910	0
172	20240322	170800	437441064	1910	1910	1910	1910	0
173	20240322	170700	437441064	1910	1910	1910	1910	0
174	20240322	170600	437441064	1910	1910	1910	1910	0
175	20240322	170500	437441064	1910	1910	1910	1910	0
176	20240322	170400	437441064	1910	1910	1910	1910	0
177	20240322	170300	437441064	1910	1910	1910	1910	0
178	20240322	170200	437441064	1910	1910	1910	1910	0
179	20240322	170100	437441064	1910	1910	1910	1910	0
180	20240322	170000	437441064	1910	1910	1910	1910	0
181	20240322	165900	437441064	1910	1910	1910	1910	0
182	20240322	165800	437441064	1910	1910	1910	1910	1012
183	20240322	165700	437441064	1910	1910	1910	1910	0
184	20240322	165600	437441064	1910	1910	1910	1910	0
185	20240322	165500	437441064	1910	1910	1910	1910	0
186	20240322	165400	437441064	1910	1910	1910	1910	0
187	20240322	165300	437441064	1910	1910	1910	1910	0
188	20240322	165200	437441064	1910	1910	1910	1910	0
189	20240322	165100	437441064	1910	1910	1910	1910	0
190	20240322	165000	437441064	1910	1910	1910	1910	0
191	20240322	164900	437441064	1910	1910	1910	1910	0
192	20240322	164800	437441064	1910	1910	1910	1910	0
193	20240322	164700	437441064	1910	1910	1910	1910	0
194	20240322	164600	437441064	1910	1910	1910	1910	0
195	20240322	164500	437441064	1910	1910	1910	1910	0
196	20240322	164400	437441064	1910	1910	1910	1910	0
197	20240322	164300	437441064	1910	1910	1910	1910	0
198	20240322	164200	437441064	1910	1910	1910	1910	0
199	20240322	164100	437441064	1910	1910	1910	1910	0
200	20240322	164000	437441064	1910	1910	1910	1910	0
201	20240322	163900	437441064	1910	1910	1910	1910	0
202	20240322	163800	437441064	1910	1910	1910	1910	0
203	20240322	163700	437441064	1910	1910	1910	1910	0
204	20240322	163600	437441064	1910	1910	1910	1910	0
205	20240322	163500	437441064	1910	1910	1910	1910	0
206	20240322	163400	437441064	1910	1910	1910	1910	0
207	20240322	163300	437441064	1910	1910	1910	1910	0
208	20240322	163200	437441064	1910	1910	1910	1910	0
209	20240322	163100	437441064	1910	1910	1910	1910	0
210	20240322	163000	437441064	1910	1910	1910	1910	0
211	20240322	162900	437441064	1910	1910	1910	1910	0
212	20240322	162800	437441064	1910	1910	1910	1910	1012
213	20240322	162700	437441064	1910	1910	1910	1910	0
214	20240322	162600	437441064	1910	1910	1910	1910	0
215	20240322	162500	437441064	1910	1910	1910	1910	0
216	20240322	162400	437441064	1910	1910	1910	1910	0
217	20240322	162300	437441064	1910	1910	1910	1910	0
218	20240322	162200	437441064	1910	1910	1910	1910	0
219	20240322	162100	437441064	1910	1910	1910	1910	0
220	20240322	162000	437441064	1910	1910	1910	1910	0
221	20240322	161900	437441064	1910	1910	1910	1910	0
222	20240322	161800	437441064	1910	1910	1910	1910	0
223	20240322	161700	437441064	1910	1910	1910	1910	0
224	20240322	161600	437441064	1910	1910	1910	1910	0
225	20240322	161500	437441064	1910	1910	1910	1910	0
226	20240322	161400	437441064	1910	1910	1910	1910	0
227	20240322	161300	437441064	1910	1910	1910	1910	0
228	20240322	161200	437441064	1910	1910	1910	1910	0
229	20240322	161100	437441064	1910	1910	1910	1910	0
230	20240322	161000	437441064	1910	1910	1910	1910	0
231	20240322	160900	437441064	1910	1910	1910	1910	0
232	20240322	160800	437441064	1910	1910	1910	1910	0
233	20240322	160700	437441064	1910	1910	1910	1910	0
234	20240322	160600	437441064	1910	1910	1910	1910	0
235	20240322	160500	437441064	1910	1910	1910	1910	0
236	20240322	160400	437441064	1910	1910	1910	1910	0
237	20240322	160300	437441064	1910	1910	1910	1910	0
238	20240322	160200	437441064	1910	1910	1910	1910	0
239	20240322	160100	437441064	1910	1910	1910	1910	0
240	20240322	160000	437441064	1910	1910	1910	1910	0
241	20240322	155900	437441064	1910	1910	1910	1910	0
242	20240322	155800	437441064	1910	1910	1910	1910	1012
243	20240322	155700	437441064	1910	1910	1910	1910	0
244	20240322	155600	437441064	1910	1910	1910	1910	0
245	20240322	155500	437441064	1910	1910	1910	1910	0
246	20240322	155400	437441064	1910	1910	1910	1910	0
247	20240322	155300	437441064	1910	1910	1910	1910	0
248	20240322	155200	437441064	1910	1910	1910	1910	0
249	20240322	155100	437441064	1910	1910	1910	1910	0
250	20240322	155000	437441064	1910	1910	1910	1910	0
251	20240322	154900	437441064	1910	1910	1910	1910	0
252	20240322	154800	437441064	1910	1910	1910	1910	0
253	20240322	154700	437441064	1910	1910	1910	1910	0
254	20240322	154600	437441064	1910	1910	1910	1910	0
255	20240322	154500	437441064	1910	1910	1910	1910	0
256	20240322	154400	437441064	1910	1910	1910	1910	0
257	20240322	154300	437441064	1910	1910	1910	1910	0
258	20240322	154200	437441064	1910	1910	1910	1910	0
259	20240322	154100	437441064	1910	1910	1910	1910	0
260	20240322	154000	437441064	1910	1910	1910	1910	0
261	20240322	153900	437441064	1910	1910	1910	1910	0
262	20240322	153800	437441064	1910	1910	1910	1910	0
263	20240322	153700	437441064	1910	1910	1910	1910	0
264	20240322	153600	437441064	1910	1910	1910	1910	0
265	20240322	153500	437441064	1910	1910	1910	1910	0
266	20240322	153400	437441064	1910	1910	1910	1910	0
267	20240322	153300	437441064	1910	1910	1910	1910	0
268	20240322	153200	437441064	1910	1910	1910	1910	0
269	20240322	153100	437441064	1910	1910	1910	1910	0
270	20240322	153000	437441064	1910	1910	1910	1910	1012
271	20240322	152900	435508144	1910	1910	1910	1910	0
272	20240322	152800	435508144	1910	1910	1910	1910	0
273	20240322	152700	435508144	1910	1910	1910	1910	0
274	20240322	152600	435508144	1910	1910	1910	1910	0
275	20240322	152500	435508144	1910	1910	1910	1910	0
276	20240322	152400	435508144	1910	1910	1910	1910	0
277	20240322	152300	435508144	1910	1910	1910	1910	0
278	20240322	152200	435508144	1910	1910	1910	1910	0
279	20240322	152100	435508144	1910	1910	1910	1910	0
280	20240322	152000	435508144	1910	1910	1910	1910	0
281	20240322	151900	435508144	1910	1910	1913	1910	2485
282	20240322	151800	430761761	1910	1911	1911	1910	800
283	20240322	151700	429233541	1913	1912	1913	1911	91
284	20240322	151600	429059529	1912	1911	1912	1911	2326
285	20240322	151500	424614159	1911	1912	1912	1911	1551
286	20240322	151400	421650169	1912	1913	1913	1912	842
287	20240322	151300	420040239	1913	1912	1913	1912	390
288	20240322	151200	419294530	1912	1912	1913	1912	257
289	20240322	151100	418803135	1912	1913	1913	1912	110
290	20240322	151000	418592723	1911	1911	1911	1911	124
291	20240322	150900	418355759	1911	1911	1911	1911	0
292	20240322	150800	418355759	1911	1911	1911	1911	121
293	20240322	150700	418124528	1911	1911	1911	1911	54
294	20240322	150600	418021334	1919	1915	1919	1910	228
295	20240322	150500	417585057	1919	1919	1919	1919	0
296	20240322	150400	417585057	1919	1919	1919	1919	0
297	20240322	150300	417585057	1919	1919	1919	1919	301
298	20240322	150200	417007438	1919	1919	1919	1919	98
299	20240322	150100	416819376	1900	1912	1912	1900	2000
300	20240322	150000	413011777	1912	1923	1923	1912	292
301	20240322	145900	412452650	1926	1926	1926	1926	0
302	20240322	145800	412452650	1926	1926	1926	1926	0
303	20240322	145700	412452650	1926	1926	1926	1926	0
304	20240322	145600	412452650	1926	1926	1926	1926	0
305	20240322	145500	412452650	1926	1926	1926	1926	5
306	20240322	145400	412443020	1927	1927	1927	1927	0
307	20240322	145300	412443020	1927	1927	1927	1927	0
308	20240322	145200	412443020	1927	1915	1927	1910	1432
309	20240322	145100	409702625	1915	1915	1915	1915	222
310	20240322	145000	409277495	1928	1927	1928	1927	517
311	20240322	144900	408281039	1928	1918	1928	1918	330
312	20240322	144800	407645849	1909	1909	1909	1909	0
313	20240322	144700	407645849	1909	1909	1909	1909	0
314	20240322	144600	407645849	1909	1909	1909	1909	0
315	20240322	144500	407645849	1909	1909	1909	1909	0
316	20240322	144400	407645849	1909	1915	1915	1909	348
317	20240322	144300	406980997	1918	1918	1918	1918	0
318	20240322	144200	406980997	1918	1916	1918	1916	1574
319	20240322	144100	403962401	1918	1918	1918	1918	0
320	20240322	144000	403962401	1918	1918	1918	1918	0
321	20240322	143900	403962401	1918	1918	1918	1918	0
322	20240322	143800	403962401	1918	1918	1918	1918	0
323	20240322	143700	403962401	1918	1918	1918	1918	532
324	20240322	143600	402942025	1915	1915	1915	1915	1045
325	20240322	143500	400940850	1916	1927	1927	1916	1969
326	20240322	143400	397161106	1928	1928	1928	1928	5
327	20240322	143300	397151466	1928	1933	1933	1928	2081
328	20240322	143200	393138531	1934	1935	1935	1934	8
329	20240322	143100	393123055	1932	1932	1932	1932	0
330	20240322	143000	393123055	1932	1932	1932	1932	43
331	20240322	142900	393039979	1932	1933	1933	1932	430
332	20240322	142800	392209209	1933	1933	1933	1933	10
333	20240322	142700	392189879	1930	1930	1930	1930	0
334	20240322	142600	392189879	1930	1930	1930	1930	0
335	20240322	142500	392189879	1930	1930	1930	1930	30
336	20240322	142400	392131979	1930	1930	1930	1930	0
337	20240322	142300	392131979	1930	1930	1930	1930	166
338	20240322	142200	391811599	1929	1929	1929	1929	97
339	20240322	142100	391624486	1930	1935	1935	1930	856
340	20240322	142000	389970903	1935	1935	1935	1935	0
341	20240322	141900	389970903	1935	1937	1937	1935	39
342	20240322	141800	389895399	1943	1938	1943	1938	1558
343	20240322	141700	386875985	1938	1938	1938	1938	0
344	20240322	141600	386875985	1938	1935	1938	1935	507
345	20240322	141500	385894931	1935	1938	1938	1935	54
346	20240322	141400	385790417	1938	1938	1938	1938	0
347	20240322	141300	385790417	1938	1938	1938	1938	0
348	20240322	141200	385790417	1938	1938	1938	1938	1
349	20240322	141100	385788479	1938	1938	1938	1938	0
350	20240322	141000	385788479	1938	1938	1938	1938	90
351	20240322	140900	385614059	1939	1939	1939	1939	100
352	20240322	140800	385420159	1939	1939	1939	1939	0
353	20240322	140700	385420159	1939	1939	1939	1939	51
354	20240322	140600	385321270	1939	1940	1940	1939	635
355	20240322	140500	384089965	1940	1942	1942	1940	102
356	20240322	140400	383891989	1940	1947	1947	1940	32
357	20240322	140300	383829797	1940	1940	1940	1940	0
358	20240322	140200	383829797	1940	1940	1940	1940	64
359	20240322	140100	383705637	1939	1940	1940	1939	10
360	20240322	140000	383686246	1951	1950	1951	1950	646
361	20240322	135900	382426324	1950	1945	1950	1945	7400
362	20240322	135800	367998114	1945	1931	1945	1931	9841
363	20240322	135700	348932985	1930	1930	1930	1930	1000
364	20240322	135600	347002985	1930	1930	1930	1930	284
365	20240322	135500	346454865	1931	1931	1931	1931	0
366	20240322	135400	346454865	1931	1931	1931	1931	0
367	20240322	135300	346454865	1931	1931	1931	1931	1
368	20240322	135200	346452934	1928	1928	1928	1928	0
369	20240322	135100	346452934	1928	1928	1928	1928	19
370	20240322	135000	346416302	1928	1928	1928	1928	968
371	20240322	134900	344549998	1928	1930	1930	1928	1146
372	20240322	134800	342339542	1930	1931	1931	1930	11
373	20240322	134700	342318302	1931	1931	1931	1931	293
374	20240322	134600	341752519	1931	1931	1931	1931	727
375	20240322	134500	340348682	1930	1930	1930	1930	0
376	20240322	134400	340348682	1930	1929	1930	1929	1311
377	20240322	134300	337818874	1928	1928	1928	1928	35
378	20240322	134200	337751394	1925	1925	1925	1925	0
379	20240322	134100	337751394	1925	1925	1925	1925	0
380	20240322	134000	337751394	1925	1925	1925	1925	0
381	20240322	133900	337751394	1925	1928	1928	1925	350
382	20240322	133800	337077277	1930	1932	1932	1930	203
383	20240322	133700	336685485	1933	1933	1933	1933	0
384	20240322	133600	336685485	1933	1929	1933	1929	64
385	20240322	133500	336561963	1930	1927	1930	1927	2111
386	20240322	133400	332487915	1928	1929	1929	1928	136
387	20240322	133300	332225589	1930	1930	1930	1930	40
388	20240322	133200	332148389	1934	1934	1934	1934	0
389	20240322	133100	332148389	1934	1935	1935	1934	111
390	20240322	133000	331933654	1932	1926	1932	1926	1903
391	20240322	132900	328261498	1924	1924	1924	1924	293
392	20240322	132800	327697766	1924	1925	1925	1923	294
393	20240322	132700	327132095	1925	1925	1925	1924	62
394	20240322	132600	327012768	1924	1931	1931	1924	797
395	20240322	132500	325477779	1930	1930	1930	1930	370
396	20240322	132400	324763679	1932	1932	1932	1932	0
397	20240322	132300	324763679	1932	1932	1932	1932	2
398	20240322	132200	324759815	1932	1931	1932	1931	142
399	20240322	132100	324485473	1929	1929	1929	1929	1
400	20240322	132000	324483544	1929	1932	1932	1929	1434
401	20240322	131900	321716954	1932	1931	1932	1931	23
402	20240322	131800	321672519	1932	1932	1932	1932	0
403	20240322	131700	321672519	1932	1932	1932	1932	18
404	20240322	131600	321637743	1936	1936	1936	1936	303
405	20240322	131500	321051135	1936	1932	1936	1932	934
406	20240322	131400	319245904	1928	1928	1928	1928	200
407	20240322	131300	318860304	1927	1928	1928	1927	74
408	20240322	131200	318717705	1928	1932	1933	1928	997
409	20240322	131100	316794355	1933	1927	1933	1927	3041
410	20240322	131000	310927593	1927	1927	1927	1927	400
411	20240322	130900	310156793	1927	1925	1927	1925	1610
412	20240322	130800	307057529	1925	1925	1925	1925	0
413	20240322	130700	307057529	1925	1925	1925	1925	0
414	20240322	130600	307057529	1925	1925	1925	1925	0
415	20240322	130500	307057529	1925	1925	1925	1925	0
416	20240322	130400	307057529	1925	1925	1925	1925	35
417	20240322	130300	306990154	1924	1924	1924	1924	10
418	20240322	130200	306970914	1923	1923	1923	1923	0
419	20240322	130100	306970914	1923	1923	1923	1923	259
420	20240322	130000	306472857	1922	1922	1922	1922	305
421	20240322	125900	305886647	1921	1920	1923	1920	135
422	20240322	125800	305627208	1920	1920	1920	1920	40
423	20240322	125700	305550408	1921	1921	1921	1921	61
424	20240322	125600	305433227	1922	1922	1922	1922	549
425	20240322	125500	304378049	1922	1923	1923	1922	520
426	20240322	125400	303378589	1923	1923	1923	1923	50
427	20240322	125300	303282439	1923	1925	1925	1923	52
428	20240322	125200	303182399	1925	1925	1925	1925	0
429	20240322	125100	303182399	1925	1924	1925	1924	35
430	20240322	125000	303115041	1924	1924	1924	1924	1
431	20240322	124900	303113117	1925	1925	1925	1925	0
432	20240322	124800	303113117	1925	1925	1925	1925	0
433	20240322	124700	303113117	1925	1920	1925	1920	1950
434	20240322	124600	299365327	1921	1920	1921	1920	309
435	20240322	124500	298771997	1920	1920	1920	1920	18
436	20240322	124400	298737437	1919	1919	1919	1919	2
437	20240322	124300	298733599	1920	1920	1920	1920	18
438	20240322	124200	298699039	1919	1919	1919	1919	60
439	20240322	124100	298583899	1916	1916	1916	1916	213
440	20240322	124000	298175791	1916	1916	1916	1916	0
441	20240322	123900	298175791	1916	1916	1916	1916	115
442	20240322	123800	297955451	1916	1916	1916	1916	68
443	20240322	123700	297825163	1915	1915	1915	1915	0
444	20240322	123600	297825163	1915	1915	1915	1915	0
445	20240322	123500	297825163	1915	1917	1917	1915	54
446	20240322	123400	297721699	1921	1917	1921	1917	20
447	20240322	123300	297683351	1917	1921	1921	1917	539
448	20240322	123200	296648063	1921	1921	1921	1921	1
449	20240322	123100	296646142	1922	1915	1922	1915	109
450	20240322	123000	296436894	1917	1917	1917	1917	30
451	20240322	122900	296379384	1915	1915	1915	1915	0
452	20240322	122800	296379384	1915	1915	1915	1915	1000
453	20240322	122700	294464384	1921	1923	1923	1921	21
454	20240322	122600	294424021	1922	1920	1922	1920	775
455	20240322	122500	292935663	1921	1921	1921	1921	0
456	20240322	122400	292935663	1921	1910	1921	1910	12782
457	20240322	122300	268470603	1910	1910	1910	1910	0
458	20240322	122200	268470603	1910	1910	1910	1910	73
459	20240322	122100	268331173	1910	1910	1910	1910	1
460	20240322	122000	268329263	1910	1910	1910	1909	33
461	20240322	121900	268266240	1910	1910	1910	1910	25
462	20240322	121800	268218490	1909	1911	1911	1909	251
463	20240322	121700	267739116	1910	1910	1910	1910	2
464	20240322	121600	267735296	1911	1911	1911	1911	20
465	20240322	121500	267697076	1911	1911	1911	1911	18
466	20240322	121400	267662678	1911	1910	1911	1910	314
467	20240322	121300	267062791	1905	1905	1905	1905	0
468	20240322	121200	267062791	1905	1905	1905	1905	1
469	20240322	121100	267060886	1903	1905	1905	1903	500
470	20240322	121000	266108500	1905	1905	1905	1905	0
471	20240322	120900	266108500	1905	1905	1905	1905	500
472	20240322	120800	265156000	1905	1905	1905	1905	0
473	20240322	120700	265156000	1905	1905	1905	1905	1000
474	20240322	120600	263251000	1910	1910	1910	1910	0
475	20240322	120500	263251000	1910	1910	1910	1910	18
476	20240322	120400	263216620	1905	1903	1905	1903	105
477	20240322	120300	263016605	1900	1900	1900	1900	499
478	20240322	120200	262068505	1900	1900	1900	1900	1
479	20240322	120100	262066605	1900	1900	1900	1900	0
480	20240322	120000	262066605	1900	1900	1900	1900	0
481	20240322	115900	262066605	1900	1900	1900	1900	0
482	20240322	115800	262066605	1900	1902	1902	1900	151
483	20240322	115700	261779655	1903	1909	1910	1903	178
484	20240322	115600	261440123	1900	1900	1900	1900	385
485	20240322	115500	260708623	1900	1900	1900	1887	104
486	20240322	115400	260511192	1900	1887	1900	1886	653
487	20240322	115300	259272381	1883	1886	1886	1883	399
488	20240322	115200	258520739	1900	1885	1900	1885	186
489	20240322	115100	258169165	1885	1885	1885	1885	0
490	20240322	115000	258169165	1885	1885	1885	1885	0
491	20240322	114900	258169165	1885	1885	1885	1885	332
492	20240322	114800	257543345	1885	1885	1885	1885	82
493	20240322	114700	257388775	1885	1885	1885	1885	0
494	20240322	114600	257388775	1885	1885	1885	1885	203
495	20240322	114500	257006120	1883	1883	1883	1883	0
496	20240322	114400	257006120	1883	1883	1883	1883	0
497	20240322	114300	257006120	1883	1883	1883	1883	110
498	20240322	114200	256798990	1883	1884	1884	1883	239
499	20240322	114100	256348893	1883	1883	1883	1883	0
500	20240322	114000	256348893	1883	1883	1883	1883	208
501	20240322	113900	255957229	1883	1883	1883	1883	62
502	20240322	113800	255840483	1883	1883	1883	1883	0
503	20240322	113700	255840483	1883	1883	1883	1883	768
504	20240322	113600	254394339	1883	1884	1884	1883	872
505	20240322	113500	252752359	1883	1883	1883	1883	2
506	20240322	113400	252748593	1884	1887	1887	1884	296
507	20240322	113300	252190406	1887	1887	1887	1887	0
508	20240322	113200	252190406	1887	1888	1888	1887	265
509	20240322	113100	251690349	1888	1888	1888	1888	20
510	20240322	113000	251652589	1888	1889	1889	1888	674
511	20240322	112900	250380073	1888	1894	1894	1888	746
512	20240322	112800	248970849	1895	1895	1895	1895	1
513	20240322	112700	248968954	1895	1895	1895	1895	0
514	20240322	112600	248968954	1895	1895	1895	1895	0
515	20240322	112500	248968954	1895	1895	1895	1895	0
516	20240322	112400	248968954	1895	1896	1896	1895	440
517	20240322	112300	248135071	1896	1899	1899	1896	37
518	20240322	112200	248064890	1900	1900	1900	1900	0
519	20240322	112100	248064890	1900	1900	1900	1900	0
520	20240322	112000	248064890	1900	1902	1902	1900	1731
521	20240322	111900	244774782	1902	1903	1903	1902	161
522	20240322	111800	244468402	1903	1911	1911	1903	718
523	20240322	111700	243099962	1911	1911	1911	1911	10
524	20240322	111600	243080852	1912	1912	1912	1912	0
525	20240322	111500	243080852	1912	1912	1912	1912	0
526	20240322	111400	243080852	1912	1912	1912	1912	20
527	20240322	111300	243042612	1912	1912	1912	1912	0
528	20240322	111200	243042612	1912	1910	1912	1910	45
529	20240322	111100	242956590	1912	1912	1912	1912	0
530	20240322	111000	242956590	1912	1911	1912	1911	300
531	20240322	110900	242383104	1903	1903	1903	1903	0
532	20240322	110800	242383104	1903	1903	1903	1903	0
533	20240322	110700	242383104	1903	1910	1912	1903	30
534	20240322	110600	242325856	1901	1901	1901	1901	0
535	20240322	110500	242325856	1901	1907	1907	1901	1751
536	20240322	110400	238996335	1910	1910	1910	1910	30
537	20240322	110300	238939035	1907	1907	1910	1907	3272
538	20240322	110200	232699289	1907	1907	1907	1907	302
539	20240322	110100	232123375	1907	1907	1907	1907	198
540	20240322	110000	231745789	1907	1908	1908	1907	109
541	20240322	105900	231537894	1909	1909	1909	1909	0
542	20240322	105800	231537894	1909	1913	1913	1909	642
543	20240322	105700	230311192	1913	1913	1913	1913	54
544	20240322	105600	230207890	1913	1913	1913	1912	156
545	20240322	105500	229909502	1911	1912	1912	1911	36
546	20240322	105400	229840688	1914	1914	1914	1914	3088
547	20240322	105300	223930256	1914	1911	1914	1911	1334
548	20240322	105200	221377927	1910	1909	1910	1909	953
549	20240322	105100	219558223	1909	1909	1909	1909	0
550	20240322	105000	219558223	1909	1910	1910	1909	118
551	20240322	104900	219332847	1909	1906	1909	1906	531
552	20240322	104800	218319423	1906	1906	1909	1906	191
553	20240322	104700	217955041	1906	1908	1908	1906	12
554	20240322	104600	217932157	1909	1903	1909	1903	24
555	20240322	104500	217886461	1899	1900	1900	1899	281
556	20240322	104400	217352777	1901	1908	1908	1901	115
557	20240322	104300	217133923	1909	1910	1910	1908	261
558	20240322	104200	216635462	1905	1910	1910	1905	800
559	20240322	104100	215111362	1905	1909	1909	1905	600
560	20240322	104000	213968292	1910	1915	1915	1910	117
561	20240322	103900	213744276	1915	1914	1915	1914	566
562	20240322	103800	212660942	1913	1913	1913	1913	477
563	20240322	103700	211748441	1914	1911	1914	1911	50
564	20240322	103600	211652814	1912	1912	1912	1910	210
565	20240322	103500	211251309	1912	1912	1912	1911	140
566	20240322	103400	210983634	1905	1912	1912	1905	330
567	20240322	103300	210352782	1912	1898	1912	1898	134
568	20240322	103200	210097096	1903	1909	1910	1896	999
569	20240322	103100	208191988	1908	1908	1912	1908	133
570	20240322	103000	207938134	1903	1900	1903	1900	3599
571	20240322	102900	201095909	1900	1899	1900	1899	102
572	20240322	102800	200902182	1892	1892	1899	1892	1314
573	20240322	102700	198415800	1892	1892	1892	1892	145
574	20240322	102600	198141460	1892	1892	1892	1892	61
575	20240322	102500	198026048	1892	1892	1892	1891	4
576	20240322	102400	198018481	1892	1892	1892	1892	0
577	20240322	102300	198018481	1892	1892	1892	1892	0
578	20240322	102200	198018481	1892	1892	1892	1892	0
579	20240322	102100	198018481	1892	1892	1892	1892	503
580	20240322	102000	197066805	1892	1892	1892	1892	0
581	20240322	101900	197066805	1892	1892	1892	1892	20
582	20240322	101800	197028965	1892	1886	1892	1885	6789
583	20240322	101700	184208312	1877	1877	1877	1877	270
584	20240322	101600	183701522	1877	1877	1877	1877	10
585	20240322	101500	183682752	1877	1886	1886	1877	186
586	20240322	101400	183333108	1880	1879	1880	1879	6071
587	20240322	101300	171919678	1873	1878	1878	1873	494
588	20240322	101200	170993058	1880	1880	1880	1880	620
589	20240322	101100	169827458	1880	1880	1880	1880	2221
590	20240322	101000	165651978	1878	1878	1878	1878	0
591	20240322	100900	165651978	1878	1878	1878	1878	432
592	20240322	100800	164840682	1878	1873	1878	1873	7
593	20240322	100700	164827556	1873	1877	1877	1873	5323
594	20240322	100600	154849671	1878	1878	1878	1878	624
595	20240322	100500	153677799	1878	1879	1880	1878	93
596	20240322	100400	153503005	1879	1879	1880	1879	141
597	20240322	100300	153238061	1879	1879	1879	1879	20
598	20240322	100200	153200481	1880	1880	1880	1880	1064
599	20240322	100100	151200161	1880	1880	1880	1880	926
600	20240322	100000	149459281	1880	1886	1886	1880	1398
601	20240322	095900	146830467	1886	1886	1886	1886	113
602	20240322	095800	146617349	1886	1886	1886	1886	6
603	20240322	095700	146606033	1886	1886	1886	1886	206
604	20240322	095600	146217517	1886	1883	1886	1883	919
605	20240322	095500	144486965	1884	1886	1886	1884	291
606	20240322	095400	143938440	1888	1888	1888	1888	110
607	20240322	095300	143730760	1888	1889	1889	1888	204
608	20240322	095200	143345506	1889	1889	1889	1889	227
609	20240322	095100	142916703	1889	1889	1889	1889	2
610	20240322	095000	142912925	1889	1889	1889	1889	103
611	20240322	094900	142718358	1890	1890	1890	1890	0
612	20240322	094800	142718358	1890	1889	1890	1889	4
613	20240322	094700	142710801	1885	1885	1885	1885	1001
614	20240322	094600	140823916	1885	1889	1889	1885	1093
615	20240322	094500	138763497	1887	1885	1887	1885	129
616	20240322	094400	138520293	1884	1878	1884	1878	216
617	20240322	094300	138114549	1879	1879	1879	1876	720
618	20240322	094200	136762563	1879	1877	1879	1876	1357
619	20240322	094100	134212945	1877	1876	1877	1876	1206
620	20240322	094000	131950439	1876	1876	1876	1876	0
621	20240322	093900	131950439	1876	1876	1876	1876	250
622	20240322	093800	131481439	1875	1875	1875	1875	120
623	20240322	093700	131256439	1875	1876	1876	1875	165
624	20240322	093600	130946909	1876	1876	1876	1876	0
625	20240322	093500	130946909	1876	1876	1876	1876	0
626	20240322	093400	130946909	1876	1876	1876	1876	800
627	20240322	093300	129446109	1876	1876	1876	1876	50
628	20240322	093200	129352309	1877	1880	1880	1877	1741
629	20240322	093100	126082523	1880	1880	1880	1880	63
630	20240322	093000	125964083	1886	1877	1886	1875	7722
631	20240322	092900	111470576	1877	1877	1877	1876	1200
632	20240322	092800	109218196	1877	1877	1877	1877	7
633	20240322	092700	109205057	1877	1877	1877	1877	139
634	20240322	092600	108944154	1877	1877	1877	1877	210
635	20240322	092500	108549984	1877	1875	1877	1874	1264
636	20240322	092400	106181043	1874	1877	1877	1874	333
637	20240322	092300	105556485	1877	1876	1877	1875	2081
638	20240322	092200	101650497	1877	1878	1878	1877	2609
639	20240322	092100	96753214	1878	1885	1885	1878	1093
640	20240322	092000	94695983	1886	1890	1890	1886	634
641	20240322	091900	93500123	1891	1890	1891	1890	52
642	20240322	091800	93401842	1884	1881	1884	1881	1681
643	20240322	091700	90239836	1881	1884	1884	1881	173
644	20240322	091600	89914081	1884	1873	1884	1873	1378
645	20240322	091500	87326679	1869	1869	1869	1867	458
646	20240322	091400	86471276	1869	1868	1869	1867	450
647	20240322	091300	85631076	1867	1870	1870	1867	1133
648	20240322	091200	83512934	1870	1869	1870	1867	917
649	20240322	091100	81799168	1869	1870	1870	1869	1162
650	20240322	091000	79626777	1870	1873	1874	1870	405
651	20240322	090900	78868580	1874	1878	1878	1870	10813
652	20240322	090800	58624281	1878	1885	1885	1878	4328
653	20240322	090700	50484978	1882	1884	1892	1882	3329
654	20240322	090600	44210605	1897	1891	1897	1883	6145
655	20240322	090500	32583614	1882	1899	1899	1881	4786
656	20240322	090400	23558760	1910	1910	1910	1890	8604
657	20240322	090300	7226722	1911	1910	1912	1910	146
658	20240322	090200	6947855	1910	1932	1932	1910	2299
659	20240322	090100	2550701	1915	1915	1915	1915	11
660	20240322	090000	2529636	1913	1943	1943	1913	1302