KissMeData/303030/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	203100	1248591693	1944	1944	1944	1944	5177
3	20240326	203000	1248591693	1944	1944	1944	1944	0
4	20240326	202900	1248591693	1944	1944	1944	1944	0
5	20240326	202800	1248591693	1944	1944	1944	1944	0
6	20240326	202700	1248591693	1944	1944	1944	1944	0
7	20240326	202600	1248591693	1944	1944	1944	1944	0
8	20240326	202500	1248591693	1944	1944	1944	1944	0
9	20240326	202400	1248591693	1944	1944	1944	1944	0
10	20240326	202300	1248591693	1944	1944	1944	1944	0
11	20240326	202200	1248591693	1944	1944	1944	1944	0
12	20240326	202100	1248591693	1944	1944	1944	1944	0
13	20240326	202000	1248591693	1944	1944	1944	1944	0
14	20240326	201900	1248591693	1944	1944	1944	1944	0
15	20240326	201800	1248591693	1944	1944	1944	1944	0
16	20240326	201700	1248591693	1944	1944	1944	1944	0
17	20240326	201600	1248591693	1944	1944	1944	1944	0
18	20240326	201500	1248591693	1944	1944	1944	1944	0
19	20240326	201400	1248591693	1944	1944	1944	1944	0
20	20240326	201300	1248591693	1944	1944	1944	1944	0
21	20240326	201200	1248591693	1944	1944	1944	1944	0
22	20240326	201100	1248591693	1944	1944	1944	1944	0
23	20240326	201000	1248591693	1944	1944	1944	1944	0
24	20240326	200900	1248591693	1944	1944	1944	1944	0
25	20240326	200800	1248591693	1944	1944	1944	1944	0
26	20240326	200700	1248591693	1944	1944	1944	1944	0
27	20240326	200600	1248591693	1944	1944	1944	1944	0
28	20240326	200500	1248591693	1944	1944	1944	1944	0
29	20240326	200400	1248591693	1944	1944	1944	1944	0
30	20240326	200300	1248591693	1944	1944	1944	1944	0
31	20240326	200200	1248591693	1944	1944	1944	1944	0
32	20240326	200100	1248591693	1944	1944	1944	1944	5177
33	20240326	200000	1248591693	1944	1944	1944	1944	0
34	20240326	195900	1248591693	1944	1944	1944	1944	0
35	20240326	195800	1248591693	1944	1944	1944	1944	0
36	20240326	195700	1248591693	1944	1944	1944	1944	0
37	20240326	195600	1248591693	1944	1944	1944	1944	0
38	20240326	195500	1248591693	1944	1944	1944	1944	0
39	20240326	195400	1248591693	1944	1944	1944	1944	0
40	20240326	195300	1248591693	1944	1944	1944	1944	0
41	20240326	195200	1248591693	1944	1944	1944	1944	0
42	20240326	195100	1248591693	1944	1944	1944	1944	0
43	20240326	195000	1248591693	1944	1944	1944	1944	0
44	20240326	194900	1248591693	1944	1944	1944	1944	0
45	20240326	194800	1248591693	1944	1944	1944	1944	0
46	20240326	194700	1248591693	1944	1944	1944	1944	0
47	20240326	194600	1248591693	1944	1944	1944	1944	0
48	20240326	194500	1248591693	1944	1944	1944	1944	0
49	20240326	194400	1248591693	1944	1944	1944	1944	0
50	20240326	194300	1248591693	1944	1944	1944	1944	0
51	20240326	194200	1248591693	1944	1944	1944	1944	0
52	20240326	194100	1248591693	1944	1944	1944	1944	0
53	20240326	194000	1248591693	1944	1944	1944	1944	0
54	20240326	193900	1248591693	1944	1944	1944	1944	0
55	20240326	193800	1248591693	1944	1944	1944	1944	0
56	20240326	193700	1248591693	1944	1944	1944	1944	0
57	20240326	193600	1248591693	1944	1944	1944	1944	0
58	20240326	193500	1248591693	1944	1944	1944	1944	0
59	20240326	193400	1248591693	1944	1944	1944	1944	0
60	20240326	193300	1248591693	1944	1944	1944	1944	0
61	20240326	193200	1248591693	1944	1944	1944	1944	0
62	20240326	193100	1248591693	1944	1944	1944	1944	5177
63	20240326	193000	1248591693	1944	1944	1944	1944	0
64	20240326	192900	1248591693	1944	1944	1944	1944	0
65	20240326	192800	1248591693	1944	1944	1944	1944	0
66	20240326	192700	1248591693	1944	1944	1944	1944	0
67	20240326	192600	1248591693	1944	1944	1944	1944	0
68	20240326	192500	1248591693	1944	1944	1944	1944	0
69	20240326	192400	1248591693	1944	1944	1944	1944	0
70	20240326	192300	1248591693	1944	1944	1944	1944	0
71	20240326	192200	1248591693	1944	1944	1944	1944	0
72	20240326	192100	1248591693	1944	1944	1944	1944	0
73	20240326	192000	1248591693	1944	1944	1944	1944	0
74	20240326	191900	1248591693	1944	1944	1944	1944	0
75	20240326	191800	1248591693	1944	1944	1944	1944	0
76	20240326	191700	1248591693	1944	1944	1944	1944	0
77	20240326	191600	1248591693	1944	1944	1944	1944	0
78	20240326	191500	1248591693	1944	1944	1944	1944	0
79	20240326	191400	1248591693	1944	1944	1944	1944	0
80	20240326	191300	1248591693	1944	1944	1944	1944	0
81	20240326	191200	1248591693	1944	1944	1944	1944	0
82	20240326	191100	1248591693	1944	1944	1944	1944	0
83	20240326	191000	1248591693	1944	1944	1944	1944	0
84	20240326	190900	1248591693	1944	1944	1944	1944	0
85	20240326	190800	1248591693	1944	1944	1944	1944	0
86	20240326	190700	1248591693	1944	1944	1944	1944	0
87	20240326	190600	1248591693	1944	1944	1944	1944	0
88	20240326	190500	1248591693	1944	1944	1944	1944	0
89	20240326	190400	1248591693	1944	1944	1944	1944	0
90	20240326	190300	1248591693	1944	1944	1944	1944	0
91	20240326	190200	1248591693	1944	1944	1944	1944	0
92	20240326	190100	1248591693	1944	1944	1944	1944	5177
93	20240326	190000	1248591693	1944	1944	1944	1944	0
94	20240326	185900	1248591693	1944	1944	1944	1944	0
95	20240326	185800	1248591693	1944	1944	1944	1944	0
96	20240326	185700	1248591693	1944	1944	1944	1944	0
97	20240326	185600	1248591693	1944	1944	1944	1944	0
98	20240326	185500	1248591693	1944	1944	1944	1944	0
99	20240326	185400	1248591693	1944	1944	1944	1944	0
100	20240326	185300	1248591693	1944	1944	1944	1944	0
101	20240326	185200	1248591693	1944	1944	1944	1944	0
102	20240326	185100	1248591693	1944	1944	1944	1944	0
103	20240326	185000	1248591693	1944	1944	1944	1944	0
104	20240326	184900	1248591693	1944	1944	1944	1944	0
105	20240326	184800	1248591693	1944	1944	1944	1944	0
106	20240326	184700	1248591693	1944	1944	1944	1944	0
107	20240326	184600	1248591693	1944	1944	1944	1944	0
108	20240326	184500	1248591693	1944	1944	1944	1944	0
109	20240326	184400	1248591693	1944	1944	1944	1944	0
110	20240326	184300	1248591693	1944	1944	1944	1944	0
111	20240326	184200	1248591693	1944	1944	1944	1944	0
112	20240326	184100	1248591693	1944	1944	1944	1944	0
113	20240326	184000	1248591693	1944	1944	1944	1944	0
114	20240326	183900	1248591693	1944	1944	1944	1944	0
115	20240326	183800	1248591693	1944	1944	1944	1944	0
116	20240326	183700	1248591693	1944	1944	1944	1944	0
117	20240326	183600	1248591693	1944	1944	1944	1944	0
118	20240326	183500	1248591693	1944	1944	1944	1944	0
119	20240326	183400	1248591693	1944	1944	1944	1944	0
120	20240326	183300	1248591693	1944	1944	1944	1944	0
121	20240326	183200	1248591693	1944	1944	1944	1944	0
122	20240326	183100	1248591693	1944	1944	1944	1944	5177
123	20240326	183000	1248591693	1944	1944	1944	1944	0
124	20240326	182900	1248591693	1944	1944	1944	1944	0
125	20240326	182800	1248591693	1944	1944	1944	1944	0
126	20240326	182700	1248591693	1944	1944	1944	1944	0
127	20240326	182600	1248591693	1944	1944	1944	1944	0
128	20240326	182500	1248591693	1944	1944	1944	1944	0
129	20240326	182400	1248591693	1944	1944	1944	1944	0
130	20240326	182300	1248591693	1944	1944	1944	1944	0
131	20240326	182200	1248591693	1944	1944	1944	1944	0
132	20240326	182100	1248591693	1944	1944	1944	1944	0
133	20240326	182000	1248591693	1944	1944	1944	1944	0
134	20240326	181900	1248591693	1944	1944	1944	1944	0
135	20240326	181800	1248591693	1944	1944	1944	1944	0
136	20240326	181700	1248591693	1944	1944	1944	1944	0
137	20240326	181600	1248591693	1944	1944	1944	1944	0
138	20240326	181500	1248591693	1944	1944	1944	1944	0
139	20240326	181400	1248591693	1944	1944	1944	1944	0
140	20240326	181300	1248591693	1944	1944	1944	1944	0
141	20240326	181200	1248591693	1944	1944	1944	1944	0
142	20240326	181100	1248591693	1944	1944	1944	1944	0
143	20240326	181000	1248591693	1944	1944	1944	1944	0
144	20240326	180900	1248591693	1944	1944	1944	1944	0
145	20240326	180800	1248591693	1944	1944	1944	1944	0
146	20240326	180700	1248591693	1944	1944	1944	1944	0
147	20240326	180600	1248591693	1944	1944	1944	1944	0
148	20240326	180500	1248591693	1944	1944	1944	1944	0
149	20240326	180400	1248591693	1944	1944	1944	1944	0
150	20240326	180300	1248591693	1944	1944	1944	1944	0
151	20240326	180200	1248591693	1944	1944	1944	1944	0
152	20240326	180100	1248591693	1944	1944	1944	1944	5177
153	20240326	180000	1248591693	1944	1944	1944	1944	0
154	20240326	175900	1248591693	1944	1944	1944	1944	0
155	20240326	175800	1248591693	1944	1944	1944	1944	0
156	20240326	175700	1248591693	1944	1944	1944	1944	0
157	20240326	175600	1248591693	1944	1944	1944	1944	0
158	20240326	175500	1248591693	1944	1944	1944	1944	0
159	20240326	175400	1248591693	1944	1944	1944	1944	0
160	20240326	175300	1248591693	1944	1944	1944	1944	0
161	20240326	175200	1248591693	1944	1944	1944	1944	0
162	20240326	175100	1248591693	1944	1944	1944	1944	0
163	20240326	175000	1248591693	1944	1944	1944	1944	0
164	20240326	174900	1248591693	1944	1944	1944	1944	0
165	20240326	174800	1248591693	1944	1944	1944	1944	0
166	20240326	174700	1248591693	1944	1944	1944	1944	0
167	20240326	174600	1248591693	1944	1944	1944	1944	0
168	20240326	174500	1248591693	1944	1944	1944	1944	0
169	20240326	174400	1248591693	1944	1944	1944	1944	0
170	20240326	174300	1248591693	1944	1944	1944	1944	0
171	20240326	174200	1248591693	1944	1944	1944	1944	0
172	20240326	174100	1248591693	1944	1944	1944	1944	0
173	20240326	174000	1248591693	1944	1944	1944	1944	0
174	20240326	173900	1248591693	1944	1944	1944	1944	0
175	20240326	173800	1248591693	1944	1944	1944	1944	0
176	20240326	173700	1248591693	1944	1944	1944	1944	0
177	20240326	173600	1248591693	1944	1944	1944	1944	0
178	20240326	173500	1248591693	1944	1944	1944	1944	0
179	20240326	173400	1248591693	1944	1944	1944	1944	0
180	20240326	173300	1248591693	1944	1944	1944	1944	0
181	20240326	173200	1248591693	1944	1944	1944	1944	0
182	20240326	173100	1248591693	1944	1944	1944	1944	5177
183	20240326	173000	1248591693	1944	1944	1944	1944	0
184	20240326	172900	1248591693	1944	1944	1944	1944	0
185	20240326	172800	1248591693	1944	1944	1944	1944	0
186	20240326	172700	1248591693	1944	1944	1944	1944	0
187	20240326	172600	1248591693	1944	1944	1944	1944	0
188	20240326	172500	1248591693	1944	1944	1944	1944	0
189	20240326	172400	1248591693	1944	1944	1944	1944	0
190	20240326	172300	1248591693	1944	1944	1944	1944	0
191	20240326	172200	1248591693	1944	1944	1944	1944	0
192	20240326	172100	1248591693	1944	1944	1944	1944	0
193	20240326	172000	1248591693	1944	1944	1944	1944	0
194	20240326	171900	1248591693	1944	1944	1944	1944	0
195	20240326	171800	1248591693	1944	1944	1944	1944	0
196	20240326	171700	1248591693	1944	1944	1944	1944	0
197	20240326	171600	1248591693	1944	1944	1944	1944	0
198	20240326	171500	1248591693	1944	1944	1944	1944	0
199	20240326	171400	1248591693	1944	1944	1944	1944	0
200	20240326	171300	1248591693	1944	1944	1944	1944	0
201	20240326	171200	1248591693	1944	1944	1944	1944	0
202	20240326	171100	1248591693	1944	1944	1944	1944	0
203	20240326	171000	1248591693	1944	1944	1944	1944	0
204	20240326	170900	1248591693	1944	1944	1944	1944	0
205	20240326	170800	1248591693	1944	1944	1944	1944	0
206	20240326	170700	1248591693	1944	1944	1944	1944	0
207	20240326	170600	1248591693	1944	1944	1944	1944	0
208	20240326	170500	1248591693	1944	1944	1944	1944	0
209	20240326	170400	1248591693	1944	1944	1944	1944	0
210	20240326	170300	1248591693	1944	1944	1944	1944	0
211	20240326	170200	1248591693	1944	1944	1944	1944	0
212	20240326	170100	1248591693	1944	1944	1944	1944	5177
213	20240326	170000	1248591693	1944	1944	1944	1944	0
214	20240326	165900	1248591693	1944	1944	1944	1944	0
215	20240326	165800	1248591693	1944	1944	1944	1944	0
216	20240326	165700	1248591693	1944	1944	1944	1944	0
217	20240326	165600	1248591693	1944	1944	1944	1944	0
218	20240326	165500	1248591693	1944	1944	1944	1944	0
219	20240326	165400	1248591693	1944	1944	1944	1944	0
220	20240326	165300	1248591693	1944	1944	1944	1944	0
221	20240326	165200	1248591693	1944	1944	1944	1944	0
222	20240326	165100	1248591693	1944	1944	1944	1944	0
223	20240326	165000	1248591693	1944	1944	1944	1944	0
224	20240326	164900	1248591693	1944	1944	1944	1944	0
225	20240326	164800	1248591693	1944	1944	1944	1944	0
226	20240326	164700	1248591693	1944	1944	1944	1944	0
227	20240326	164600	1248591693	1944	1944	1944	1944	0
228	20240326	164500	1248591693	1944	1944	1944	1944	0
229	20240326	164400	1248591693	1944	1944	1944	1944	0
230	20240326	164300	1248591693	1944	1944	1944	1944	0
231	20240326	164200	1248591693	1944	1944	1944	1944	0
232	20240326	164100	1248591693	1944	1944	1944	1944	0
233	20240326	164000	1248591693	1944	1944	1944	1944	0
234	20240326	163900	1248591693	1944	1944	1944	1944	0
235	20240326	163800	1248591693	1944	1944	1944	1944	0
236	20240326	163700	1248591693	1944	1944	1944	1944	0
237	20240326	163600	1248591693	1944	1944	1944	1944	0
238	20240326	163500	1248591693	1944	1944	1944	1944	0
239	20240326	163400	1248591693	1944	1944	1944	1944	0
240	20240326	163300	1248591693	1944	1944	1944	1944	0
241	20240326	163200	1248591693	1944	1944	1944	1944	0
242	20240326	163100	1248591693	1944	1944	1944	1944	5177
243	20240326	163000	1248591693	1944	1944	1944	1944	0
244	20240326	162900	1248591693	1944	1944	1944	1944	0
245	20240326	162800	1248591693	1944	1944	1944	1944	0
246	20240326	162700	1248591693	1944	1944	1944	1944	0
247	20240326	162600	1248591693	1944	1944	1944	1944	0
248	20240326	162500	1248591693	1944	1944	1944	1944	0
249	20240326	162400	1248591693	1944	1944	1944	1944	0
250	20240326	162300	1248591693	1944	1944	1944	1944	0
251	20240326	162200	1248591693	1944	1944	1944	1944	0
252	20240326	162100	1248591693	1944	1944	1944	1944	0
253	20240326	162000	1248591693	1944	1944	1944	1944	0
254	20240326	161900	1248591693	1944	1944	1944	1944	0
255	20240326	161800	1248591693	1944	1944	1944	1944	0
256	20240326	161700	1248591693	1944	1944	1944	1944	0
257	20240326	161600	1248591693	1944	1944	1944	1944	0
258	20240326	161500	1248591693	1944	1944	1944	1944	0
259	20240326	161400	1248591693	1944	1944	1944	1944	0
260	20240326	161300	1248591693	1944	1944	1944	1944	0
261	20240326	161200	1248591693	1944	1944	1944	1944	0
262	20240326	161100	1248591693	1944	1944	1944	1944	0
263	20240326	161000	1248591693	1944	1944	1944	1944	0
264	20240326	160900	1248591693	1944	1944	1944	1944	0
265	20240326	160800	1248591693	1944	1944	1944	1944	0
266	20240326	160700	1248591693	1944	1944	1944	1944	0
267	20240326	160600	1248591693	1944	1944	1944	1944	0
268	20240326	160500	1248591693	1944	1944	1944	1944	0
269	20240326	160400	1248591693	1944	1944	1944	1944	0
270	20240326	160300	1248591693	1944	1944	1944	1944	0
271	20240326	160200	1248591693	1944	1944	1944	1944	0
272	20240326	160100	1248591693	1944	1944	1944	1944	5177
273	20240326	160000	1248591693	1944	1944	1944	1944	0
274	20240326	155900	1248591693	1944	1944	1944	1944	0
275	20240326	155800	1248591693	1944	1944	1944	1944	0
276	20240326	155700	1248591693	1944	1944	1944	1944	0
277	20240326	155600	1248591693	1944	1944	1944	1944	0
278	20240326	155500	1248591693	1944	1944	1944	1944	0
279	20240326	155400	1248591693	1944	1944	1944	1944	0
280	20240326	155300	1248591693	1944	1944	1944	1944	0
281	20240326	155200	1248591693	1944	1944	1944	1944	0
282	20240326	155100	1248591693	1944	1944	1944	1944	0
283	20240326	155000	1248591693	1944	1944	1944	1944	0
284	20240326	154900	1248591693	1944	1944	1944	1944	0
285	20240326	154800	1248591693	1944	1944	1944	1944	0
286	20240326	154700	1248591693	1944	1944	1944	1944	0
287	20240326	154600	1248591693	1944	1944	1944	1944	0
288	20240326	154500	1248591693	1944	1944	1944	1944	0
289	20240326	154400	1248591693	1944	1944	1944	1944	0
290	20240326	154300	1248591693	1944	1944	1944	1944	0
291	20240326	154200	1248591693	1944	1944	1944	1944	0
292	20240326	154100	1248591693	1944	1944	1944	1944	0
293	20240326	154000	1248591693	1944	1944	1944	1944	0
294	20240326	153900	1248591693	1944	1944	1944	1944	0
295	20240326	153800	1248591693	1944	1944	1944	1944	0
296	20240326	153700	1248591693	1944	1944	1944	1944	0
297	20240326	153600	1248591693	1944	1944	1944	1944	0
298	20240326	153500	1248591693	1944	1944	1944	1944	0
299	20240326	153400	1248591693	1944	1944	1944	1944	0
300	20240326	153300	1248591693	1944	1944	1944	1944	0
301	20240326	153200	1248591693	1944	1944	1944	1944	0
302	20240326	153100	1248591693	1944	1944	1944	1944	5177
303	20240326	153000	1248591693	1944	1944	1944	1944	5177
304	20240326	152900	1238527605	1946	1946	1946	1946	0
305	20240326	152800	1238527605	1946	1946	1946	1946	0
306	20240326	152700	1238527605	1946	1946	1946	1946	0
307	20240326	152600	1238527605	1946	1946	1946	1946	0
308	20240326	152500	1238527605	1946	1946	1946	1946	0
309	20240326	152400	1238527605	1946	1946	1946	1946	0
310	20240326	152300	1238527605	1946	1946	1946	1946	0
311	20240326	152200	1238527605	1946	1946	1946	1946	0
312	20240326	152100	1238527605	1946	1946	1946	1946	0
313	20240326	152000	1238527605	1946	1946	1946	1946	0
314	20240326	151900	1238527605	1946	1944	1946	1944	3889
315	20240326	151800	1230967274	1943	1939	1943	1939	1187
316	20240326	151700	1228664008	1939	1938	1939	1938	839
317	20240326	151600	1227037389	1938	1938	1938	1938	100
318	20240326	151500	1226843589	1938	1938	1939	1937	17
319	20240326	151400	1226810649	1913	1930	1930	1913	2000
320	20240326	151300	1222965474	1939	1939	1939	1939	2
321	20240326	151200	1222961596	1939	1939	1939	1939	0
322	20240326	151100	1222961596	1939	1939	1939	1939	2
323	20240326	151000	1222957718	1941	1941	1941	1941	4
324	20240326	150900	1222949954	1941	1941	1941	1941	20
325	20240326	150800	1222911134	1942	1942	1942	1942	10
326	20240326	150700	1222891714	1942	1942	1942	1942	0
327	20240326	150600	1222891714	1942	1942	1942	1942	0
328	20240326	150500	1222891714	1942	1942	1942	1942	1000
329	20240326	150400	1220949714	1942	1941	1942	1941	612
330	20240326	150300	1219761312	1941	1935	1941	1935	2311
331	20240326	150200	1215283567	1929	1933	1935	1929	4500
332	20240326	150100	1206589164	1929	1929	1929	1929	0
333	20240326	150000	1206589164	1929	1928	1929	1928	950
334	20240326	145900	1204756615	1929	1928	1929	1919	95
335	20240326	145800	1204573880	1928	1928	1928	1928	1205
336	20240326	145700	1202250640	1914	1914	1914	1914	0
337	20240326	145600	1202250640	1914	1914	1914	1914	0
338	20240326	145500	1202250640	1914	1914	1914	1914	75
339	20240326	145400	1202107090	1911	1911	1911	1911	0
340	20240326	145300	1202107090	1911	1911	1928	1911	2021
341	20240326	145200	1198240434	1910	1910	1910	1910	0
342	20240326	145100	1198240434	1910	1918	1919	1910	6328
343	20240326	145000	1186144822	1911	1933	1933	1911	1471
344	20240326	144900	1183333653	1912	1915	1915	1912	1050
345	20240326	144800	1181325903	1915	1918	1933	1915	3149
346	20240326	144700	1175290769	1935	1935	1935	1935	0
347	20240326	144600	1175290769	1935	1926	1935	1926	230
348	20240326	144500	1174846504	1917	1926	1926	1917	2863
349	20240326	144400	1169352166	1926	1919	1927	1918	2635
350	20240326	144300	1164295470	1919	1921	1921	1919	768
351	20240326	144200	1162820678	1921	1936	1936	1921	2101
352	20240326	144100	1158784642	1921	1921	1921	1921	850
353	20240326	144000	1157151792	1922	1922	1922	1922	200
354	20240326	143900	1156767392	1921	1921	1921	1921	734
355	20240326	143800	1155357378	1910	1920	1920	1910	8383
356	20240326	143700	1139292931	1919	1920	1920	1919	1779
357	20240326	143600	1135877344	1921	1921	1921	1921	898
358	20240326	143500	1134152286	1922	1924	1936	1922	3576
359	20240326	143400	1127278747	1924	1928	1928	1924	181
360	20240326	143300	1126930019	1931	1931	1931	1931	969
361	20240326	143200	1125058880	1931	1926	1931	1925	2171
362	20240326	143100	1120870050	1926	1926	1926	1926	0
363	20240326	143000	1120870050	1926	1927	1927	1926	8043
364	20240326	142900	1105379196	1927	1929	1930	1927	1533
365	20240326	142800	1102423074	1930	1931	1931	1930	2715
366	20240326	142700	1097181009	1932	1939	1939	1932	858
367	20240326	142600	1095517606	1939	1939	1939	1939	614
368	20240326	142500	1094327060	1940	1940	1940	1940	2099
369	20240326	142400	1090255000	1940	1940	1940	1940	0
370	20240326	142300	1090255000	1940	1931	1940	1931	179
371	20240326	142200	1089908253	1940	1940	1940	1940	1
372	20240326	142100	1089906313	1940	1940	1940	1940	954
373	20240326	142000	1088055553	1940	1932	1940	1932	1000
374	20240326	141900	1086115561	1931	1931	1931	1931	0
375	20240326	141800	1086115561	1931	1931	1931	1931	51
376	20240326	141700	1086017080	1931	1942	1942	1931	1718
377	20240326	141600	1082688599	1946	1946	1946	1946	0
378	20240326	141500	1082688599	1946	1946	1946	1946	0
379	20240326	141400	1082688599	1946	1946	1946	1946	0
380	20240326	141300	1082688599	1946	1946	1946	1946	0
381	20240326	141200	1082688599	1946	1946	1946	1946	0
382	20240326	141100	1082688599	1946	1946	1946	1946	0
383	20240326	141000	1082688599	1946	1943	1946	1943	50
384	20240326	140900	1082591373	1944	1943	1944	1943	55
385	20240326	140800	1082484466	1930	1937	1937	1929	20051
386	20240326	140700	1043782619	1947	1947	1947	1947	0
387	20240326	140600	1043782619	1947	1945	1947	1945	100
388	20240326	140500	1043587964	1947	1947	1947	1947	0
389	20240326	140400	1043587964	1947	1947	1947	1947	1
390	20240326	140300	1043586017	1950	1951	1951	1950	104
391	20240326	140200	1043383216	1954	1954	1954	1954	1
392	20240326	140100	1043381262	1955	1949	1956	1949	2892
393	20240326	140000	1037740354	1945	1931	1945	1931	21874
394	20240326	135900	995377047	1931	1925	1931	1924	752
395	20240326	135800	993928166	1930	1930	1930	1930	0
396	20240326	135700	993928166	1930	1925	1930	1925	6890
397	20240326	135600	980649206	1925	1915	1925	1915	17085
398	20240326	135500	947843763	1915	1914	1915	1914	331
399	20240326	135400	947209948	1914	1914	1914	1914	4
400	20240326	135300	947202292	1915	1906	1915	1905	421
401	20240326	135200	946400175	1915	1915	1915	1915	0
402	20240326	135100	946400175	1915	1915	1915	1915	0
403	20240326	135000	946400175	1915	1916	1916	1915	12
404	20240326	134900	946377184	1917	1905	1917	1905	2960
405	20240326	134800	940729728	1905	1905	1905	1905	20
406	20240326	134700	940691628	1905	1905	1905	1905	0
407	20240326	134600	940691628	1905	1904	1905	1904	197
408	20240326	134500	940316432	1904	1904	1904	1900	12200
409	20240326	134400	917136387	1900	1901	1901	1900	2
410	20240326	134300	917132586	1903	1903	1903	1903	52
411	20240326	134200	917033630	1903	1899	1903	1899	2
412	20240326	134100	917029828	1903	1899	1903	1899	1983
413	20240326	134000	913264051	1898	1898	1898	1898	1130
414	20240326	133900	911119311	1899	1899	1899	1899	30
415	20240326	133800	911062341	1899	1899	1899	1899	819
416	20240326	133700	909507060	1899	1899	1899	1899	328
417	20240326	133600	908884188	1899	1899	1899	1899	2840
418	20240326	133500	903491028	1903	1901	1903	1899	5051
419	20240326	133400	893894111	1903	1903	1903	1903	5140
420	20240326	133300	884112691	1903	1903	1905	1903	4277
421	20240326	133200	875973558	1903	1898	1903	1898	2093
422	20240326	133100	871995009	1898	1898	1898	1898	4697
423	20240326	133000	863080103	1898	1898	1903	1898	29
424	20240326	132900	863025011	1898	1898	1898	1898	0
425	20240326	132800	863025011	1898	1898	1898	1898	189
426	20240326	132700	862666289	1898	1898	1898	1898	11
427	20240326	132600	862645411	1898	1898	1898	1897	1147
428	20240326	132500	860468528	1898	1903	1903	1898	4776
429	20240326	132400	851398680	1903	1903	1903	1899	7561
430	20240326	132300	837038092	1903	1905	1905	1903	1368
431	20240326	132200	834434742	1905	1903	1905	1903	220
432	20240326	132100	834016052	1903	1902	1903	1900	1020
433	20240326	132000	832077432	1903	1904	1904	1903	180
434	20240326	131900	831734852	1903	1905	1905	1903	7026
435	20240326	131800	818352554	1905	1905	1905	1904	2424
436	20240326	131700	813734844	1905	1905	1905	1905	3758
437	20240326	131600	806575854	1905	1905	1905	1905	5
438	20240326	131500	806566329	1905	1905	1905	1905	1
439	20240326	131400	806564424	1905	1905	1905	1905	0
440	20240326	131300	806564424	1905	1905	1905	1905	10
441	20240326	131200	806545374	1905	1906	1906	1905	221
442	20240326	131100	806124159	1905	1906	1906	1905	11
443	20240326	131000	806103194	1906	1905	1906	1905	132
444	20240326	130900	805851723	1905	1904	1908	1895	2584
445	20240326	130800	800954556	1904	1903	1904	1903	334
446	20240326	130700	800318773	1895	1898	1904	1895	11136
447	20240326	130600	779203794	1896	1899	1904	1895	1790
448	20240326	130500	775806753	1896	1905	1910	1896	5587
449	20240326	130400	765208553	1910	1910	1910	1910	6
450	20240326	130300	765197093	1917	1917	1917	1917	1
451	20240326	130200	765195176	1916	1916	1916	1916	1
452	20240326	130100	765193260	1905	1904	1905	1904	5223
453	20240326	130000	755243446	1897	1904	1905	1897	7628
454	20240326	125900	740762144	1905	1906	1906	1901	832
455	20240326	125800	739177599	1907	1918	1918	1907	132
456	20240326	125700	738924555	1918	1898	1919	1898	3683
457	20240326	125600	731896393	1898	1908	1918	1898	7733
458	20240326	125500	717211736	1900	1899	1908	1899	5803
459	20240326	125400	706186142	1899	1909	1911	1899	35121
460	20240326	125300	639437963	1911	1916	1919	1910	17054
461	20240326	125200	606850791	1917	1920	1920	1917	1246
462	20240326	125100	604460868	1920	1920	1920	1920	19
463	20240326	125000	604424388	1919	1919	1920	1919	611
464	20240326	124900	603251707	1920	1922	1922	1920	228
465	20240326	124800	602813944	1923	1923	1923	1923	0
466	20240326	124700	602813944	1923	1923	1923	1923	0
467	20240326	124600	602813944	1923	1923	1923	1923	0
468	20240326	124500	602813944	1923	1923	1923	1923	1
469	20240326	124400	602812021	1923	1923	1923	1919	1465
470	20240326	124300	599999599	1923	1923	1923	1923	0
471	20240326	124200	599999599	1923	1923	1923	1923	0
472	20240326	124100	599999599	1923	1923	1923	1923	0
473	20240326	124000	599999599	1923	1923	1923	1923	6
474	20240326	123900	599988061	1919	1920	1920	1919	3500
475	20240326	123800	593271048	1923	1923	1923	1923	2
476	20240326	123700	593267202	1923	1923	1923	1923	0
477	20240326	123600	593267202	1923	1923	1923	1923	102
478	20240326	123500	593071056	1923	1923	1923	1923	0
479	20240326	123400	593071056	1923	1920	1923	1918	103
480	20240326	123300	592873292	1923	1920	1924	1920	529
481	20240326	123200	591857205	1920	1924	1924	1920	269
482	20240326	123100	591340713	1924	1923	1924	1923	3
483	20240326	123000	591334942	1924	1917	1924	1915	9805
484	20240326	122900	572548071	1917	1924	1924	1917	3509
485	20240326	122800	565810757	1928	1926	1928	1925	106
486	20240326	122700	565606604	1928	1928	1928	1928	0
487	20240326	122600	565606604	1928	1925	1928	1925	4
488	20240326	122500	565598900	1925	1925	1925	1925	1
489	20240326	122400	565596975	1928	1928	1928	1928	1
490	20240326	122300	565595047	1928	1928	1928	1928	0
491	20240326	122200	565595047	1928	1928	1928	1928	0
492	20240326	122100	565595047	1928	1927	1928	1927	70
493	20240326	122000	565460117	1922	1930	1930	1919	418
494	20240326	121900	564657789	1929	1925	1929	1919	1860
495	20240326	121800	561087254	1930	1929	1930	1925	2610
496	20240326	121700	556051863	1929	1929	1929	1929	1
497	20240326	121600	556049934	1929	1929	1929	1929	100
498	20240326	121500	555857034	1929	1929	1929	1929	0
499	20240326	121400	555857034	1929	1929	1929	1929	16
500	20240326	121300	555826170	1929	1929	1929	1929	0
501	20240326	121200	555826170	1929	1929	1929	1929	0
502	20240326	121100	555826170	1929	1929	1929	1929	0
503	20240326	121000	555826170	1929	1929	1929	1929	1
504	20240326	120900	555824241	1929	1923	1929	1918	1669
505	20240326	120800	552620296	1930	1930	1930	1930	200
506	20240326	120700	552234296	1929	1927	1929	1927	2282
507	20240326	120600	547832352	1930	1930	1930	1930	0
508	20240326	120500	547832352	1930	1930	1930	1930	0
509	20240326	120400	547832352	1930	1930	1930	1930	0
510	20240326	120300	547832352	1930	1922	1931	1920	632
511	20240326	120200	546617853	1922	1925	1925	1921	594
512	20240326	120100	545476442	1926	1932	1932	1926	3
513	20240326	120000	545470658	1924	1924	1924	1924	0
514	20240326	115900	545470658	1924	1924	1924	1924	10
515	20240326	115800	545451418	1933	1933	1933	1933	0
516	20240326	115700	545451418	1933	1930	1933	1930	261
517	20240326	115600	544947549	1930	1923	1930	1920	74
518	20240326	115500	544805379	1921	1930	1930	1920	9303
519	20240326	115400	526932516	1930	1929	1930	1929	11
520	20240326	115300	526911296	1930	1929	1930	1929	268
521	20240326	115200	526394124	1929	1925	1929	1925	511
522	20240326	115100	525410405	1930	1929	1930	1929	101
523	20240326	115000	525215575	1930	1931	1931	1919	211
524	20240326	114900	524809327	1920	1928	1931	1920	598
525	20240326	114800	523656352	1928	1928	1928	1928	0
526	20240326	114700	523656352	1928	1928	1928	1928	10
527	20240326	114600	523637072	1929	1931	1931	1929	141
528	20240326	114500	523365012	1917	1928	1933	1917	3190
529	20240326	114400	517245627	1919	1926	1927	1919	5000
530	20240326	114300	507646401	1925	1934	1934	1925	2657
531	20240326	114200	502529861	1939	1939	1939	1939	1
532	20240326	114100	502527922	1941	1941	1941	1934	112
533	20240326	114000	502311300	1941	1941	1942	1941	21
534	20240326	113900	502270529	1943	1943	1943	1943	0
535	20240326	113800	502270529	1943	1932	1943	1929	311
536	20240326	113700	501670333	1929	1935	1935	1929	470
537	20240326	113600	500762973	1945	1945	1945	1945	352
538	20240326	113500	500078333	1945	1945	1945	1934	116
539	20240326	113400	499853024	1943	1943	1943	1943	798
540	20240326	113300	498302510	1943	1935	1943	1935	1323
541	20240326	113200	495740186	1935	1929	1935	1929	3540
542	20240326	113100	488904239	1929	1927	1929	1927	192
543	20240326	113000	488534032	1926	1926	1926	1926	215
544	20240326	112900	488119942	1926	1920	1926	1920	3865
545	20240326	112800	480698590	1927	1918	1927	1918	1392
546	20240326	112700	478028168	1918	1918	1918	1918	608
547	20240326	112600	476862024	1918	1921	1930	1916	1529
548	20240326	112500	473928951	1921	1925	1930	1921	3501
549	20240326	112400	467194622	1930	1930	1930	1930	20
550	20240326	112300	467156022	1931	1923	1931	1921	874
551	20240326	112200	465476859	1921	1921	1921	1921	0
552	20240326	112100	465476859	1921	1921	1921	1921	3
553	20240326	112000	465471096	1931	1924	1931	1924	705
554	20240326	111900	464114669	1920	1920	1920	1920	546
555	20240326	111800	463066349	1920	1921	1921	1920	4550
556	20240326	111700	454329969	1924	1924	1924	1920	322
557	20240326	111600	453711130	1924	1926	1926	1922	4750
558	20240326	111500	444572308	1928	1932	1932	1928	6159
559	20240326	111400	432683764	1932	1932	1932	1931	964
560	20240326	111300	430822158	1932	1932	1932	1932	0
561	20240326	111200	430822158	1932	1934	1934	1932	944
562	20240326	111100	428998237	1934	1934	1934	1934	0
563	20240326	111000	428998237	1934	1934	1934	1934	46
564	20240326	110900	428909273	1934	1934	1934	1934	1
565	20240326	110800	428907339	1932	1935	1935	1932	51
566	20240326	110700	428808797	1938	1943	1943	1938	337
567	20240326	110600	428154056	1932	1932	1932	1932	138
568	20240326	110500	427887440	1932	1933	1933	1932	451
569	20240326	110400	427016107	1931	1932	1932	1931	100
570	20240326	110300	426823006	1931	1934	1934	1931	208
571	20240326	110200	426421347	1947	1947	1947	1947	0
572	20240326	110100	426421347	1947	1947	1947	1947	70
573	20240326	110000	426285057	1947	1932	1947	1930	3439
574	20240326	105900	419644034	1932	1934	1935	1932	2140
575	20240326	105800	415508328	1941	1947	1947	1932	6010
576	20240326	105700	403885363	1948	1947	1948	1947	755
577	20240326	105600	402415377	1949	1949	1949	1949	100
578	20240326	105500	402220477	1949	1949	1949	1949	50
579	20240326	105400	402123027	1949	1949	1949	1949	0
580	20240326	105300	402123027	1949	1949	1949	1949	2
581	20240326	105200	402119129	1941	1941	1941	1941	0
582	20240326	105100	402119129	1941	1941	1941	1941	14
583	20240326	105000	402091955	1941	1941	1941	1941	100
584	20240326	104900	401897855	1941	1941	1941	1940	960
585	20240326	104800	400035056	1941	1941	1941	1941	1
586	20240326	104700	400033115	1948	1949	1950	1948	89
587	20240326	104600	399859650	1948	1948	1948	1948	20
588	20240326	104500	399820690	1949	1949	1949	1949	0
589	20240326	104400	399820690	1949	1949	1949	1949	500
590	20240326	104300	398846190	1949	1949	1949	1949	0
591	20240326	104200	398846190	1949	1948	1949	1948	200
592	20240326	104100	398456473	1949	1949	1949	1949	10
593	20240326	104000	398436983	1949	1950	1950	1949	572
594	20240326	103900	397322145	1951	1941	1952	1941	181
595	20240326	103800	396970199	1941	1943	1952	1932	7715
596	20240326	103700	382015959	1953	1940	1953	1940	1702
597	20240326	103600	378714065	1953	1953	1953	1940	308
598	20240326	103500	378116441	1941	1947	1966	1940	6049
599	20240326	103400	366375684	1945	1966	1966	1945	1562
600	20240326	103300	363336285	1945	1955	1955	1945	4443
601	20240326	103200	354688559	1971	1971	1971	1971	76
602	20240326	103100	354538763	1971	1958	1971	1950	2441
603	20240326	103000	349770646	1958	1964	1964	1958	1105
604	20240326	102900	347606426	1964	1964	1964	1960	337
605	20240326	102800	346944958	1964	1950	1964	1949	1093
606	20240326	102700	344813336	1950	1964	1964	1950	3288
607	20240326	102600	338400208	1965	1950	1965	1950	415
608	20240326	102500	337590808	1950	1968	1968	1950	12284
609	20240326	102400	313572812	1970	1970	1970	1970	107
610	20240326	102300	313362022	1979	1978	1979	1970	4806
611	20240326	102200	303880349	1979	1981	1981	1979	489
612	20240326	102100	302912276	1981	1981	1981	1981	0
613	20240326	102000	302912276	1981	1981	1982	1981	698
614	20240326	101900	301529518	1981	1981	1981	1981	56
615	20240326	101800	301418582	1986	1988	1988	1986	20
616	20240326	101700	301378842	1981	1981	1981	1981	2000
617	20240326	101600	297416842	1988	1988	1988	1988	1066
618	20240326	101500	295297634	1988	1988	1988	1988	0
619	20240326	101400	295297634	1988	1988	1988	1988	0
620	20240326	101300	295297634	1988	1982	1988	1980	2725
621	20240326	101200	289901954	1986	1988	1988	1986	220
622	20240326	101100	289464844	1981	1987	1987	1981	2301
623	20240326	101000	284906257	1988	1988	1988	1988	0
624	20240326	100900	284906257	1988	1980	1988	1980	34
625	20240326	100800	284838777	1980	1988	1988	1980	168
626	20240326	100700	284506121	1988	1981	1988	1980	969
627	20240326	100600	282587298	1981	1986	1986	1981	4001
628	20240326	100500	274653988	1988	1988	1988	1988	1
629	20240326	100400	274652000	1988	1988	1988	1988	1
630	20240326	100300	274650012	1986	1986	1986	1986	191
631	20240326	100200	274270686	1987	1987	1987	1987	0
632	20240326	100100	274270686	1987	1987	1987	1987	20
633	20240326	100000	274230946	1988	1988	1988	1988	200
634	20240326	095900	273833346	1988	1988	1988	1988	10
635	20240326	095800	273813466	1996	1996	1996	1996	2
636	20240326	095700	273809474	1986	1997	1997	1986	2810
637	20240326	095600	268228704	1997	1988	1998	1986	2306
638	20240326	095500	263647085	1988	1989	1989	1988	1600
639	20240326	095400	260466235	1989	1998	1998	1989	908
640	20240326	095300	258660151	1999	1999	1999	1988	10892
641	20240326	095200	236996713	1999	1999	1999	1999	16
642	20240326	095100	236964729	1999	1999	1999	1999	0
643	20240326	095000	236964729	1999	1999	1999	1999	0
644	20240326	094900	236964729	1999	1999	1999	1999	0
645	20240326	094800	236964729	1999	1991	1999	1989	1210
646	20240326	094700	234557642	1990	1991	1991	1990	1000
647	20240326	094600	232567622	1999	1999	1999	1999	1
648	20240326	094500	232565623	2000	2000	2000	2000	0
649	20240326	094400	232565623	2000	2000	2000	1990	1025
650	20240326	094300	230525423	2000	2000	2000	2000	25
651	20240326	094200	230475423	2000	2000	2000	1999	180
652	20240326	094100	230115434	2000	2000	2000	2000	0
653	20240326	094000	230115434	2000	1993	2000	1993	33431
654	20240326	093900	163343039	1993	1990	1993	1988	10064
655	20240326	093800	143301923	1989	1990	1990	1989	1905
656	20240326	093700	139511878	1992	1992	1992	1992	2
657	20240326	093600	139507894	1994	1994	1994	1994	5
658	20240326	093500	139497924	1985	1994	1994	1985	1672
659	20240326	093400	136176700	1994	1992	1994	1992	310
660	20240326	093300	135559160	1983	1983	1983	1983	3500
661	20240326	093200	128618660	1983	1985	1985	1983	1771
662	20240326	093100	125104128	1986	1986	1986	1986	503
663	20240326	093000	124105170	1986	1992	1992	1986	659
664	20240326	092900	122795778	1993	1984	1993	1984	1004
665	20240326	092800	120803806	1984	1985	1985	1984	200
666	20240326	092700	120406930	1984	1985	1985	1984	400
667	20240326	092600	119613094	1986	1998	1998	1986	1100
668	20240326	092500	117425476	2000	2000	2000	2000	0
669	20240326	092400	117425476	2000	2000	2000	2000	2
670	20240326	092300	117421476	2000	2000	2000	2000	113
671	20240326	092200	117195476	2000	2000	2000	2000	0
672	20240326	092100	117195476	2000	2000	2000	2000	0
673	20240326	092000	117195476	2000	2000	2000	2000	0
674	20240326	091900	117195476	2000	1998	2000	1998	9530
675	20240326	091800	98138096	1993	1986	1993	1984	1823
676	20240326	091700	94520020	1986	1988	1990	1986	1894
677	20240326	091600	90757579	1987	1987	1987	1987	0
678	20240326	091500	90757579	1987	1987	1987	1987	0
679	20240326	091400	90757579	1987	1987	1987	1987	0
680	20240326	091300	90757579	1987	1999	1999	1987	3102
681	20240326	091200	84557905	1999	1998	1999	1986	2614
682	20240326	091100	79343585	1999	1998	1999	1998	510
683	20240326	091000	78324595	1998	1985	1998	1984	700
684	20240326	090900	76931419	1985	1985	1985	1985	2100
685	20240326	090800	72762919	1989	1989	1989	1989	1
686	20240326	090700	72760930	1985	1993	1993	1985	7125
687	20240326	090600	58583866	1994	2000	2000	1994	804
688	20240326	090500	56980671	1994	2005	2005	1994	6830
689	20240326	090400	43316096	2000	2000	2000	2000	1176
690	20240326	090300	40964096	2005	2005	2020	2005	4109
691	20240326	090200	32701901	2005	2000	2005	1994	5428
692	20240326	090100	21825428	2005	1998	2005	1998	3267
693	20240326	090000	15291838	1998	2000	2000	1998	7645