KissMeData/011330/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	185100	517651027	1901	1901	1901	1901	21774
3	20240328	185000	517651027	1901	1901	1901	1901	0
4	20240328	184900	517651027	1901	1901	1901	1901	0
5	20240328	184800	517651027	1901	1901	1901	1901	0
6	20240328	184700	517651027	1901	1901	1901	1901	0
7	20240328	184600	517651027	1901	1901	1901	1901	0
8	20240328	184500	517651027	1901	1901	1901	1901	0
9	20240328	184400	517651027	1901	1901	1901	1901	0
10	20240328	184300	517651027	1901	1901	1901	1901	0
11	20240328	184200	517651027	1901	1901	1901	1901	0
12	20240328	184100	517651027	1901	1901	1901	1901	0
13	20240328	184000	517651027	1901	1901	1901	1901	0
14	20240328	183900	517651027	1901	1901	1901	1901	0
15	20240328	183800	517651027	1901	1901	1901	1901	0
16	20240328	183700	517651027	1901	1901	1901	1901	0
17	20240328	183600	517651027	1901	1901	1901	1901	0
18	20240328	183500	517651027	1901	1901	1901	1901	0
19	20240328	183400	517651027	1901	1901	1901	1901	0
20	20240328	183300	517651027	1901	1901	1901	1901	0
21	20240328	183200	517651027	1901	1901	1901	1901	0
22	20240328	183100	517651027	1901	1901	1901	1901	0
23	20240328	183000	517651027	1901	1901	1901	1901	0
24	20240328	182900	517651027	1901	1901	1901	1901	0
25	20240328	182800	517651027	1901	1901	1901	1901	0
26	20240328	182700	517651027	1901	1901	1901	1901	0
27	20240328	182600	517651027	1901	1901	1901	1901	0
28	20240328	182500	517651027	1901	1901	1901	1901	0
29	20240328	182400	517651027	1901	1901	1901	1901	0
30	20240328	182300	517651027	1901	1901	1901	1901	0
31	20240328	182200	517651027	1901	1901	1901	1901	0
32	20240328	182100	517651027	1901	1901	1901	1901	21774
33	20240328	182000	517651027	1901	1901	1901	1901	0
34	20240328	181900	517651027	1901	1901	1901	1901	0
35	20240328	181800	517651027	1901	1901	1901	1901	0
36	20240328	181700	517651027	1901	1901	1901	1901	0
37	20240328	181600	517651027	1901	1901	1901	1901	0
38	20240328	181500	517651027	1901	1901	1901	1901	0
39	20240328	181400	517651027	1901	1901	1901	1901	0
40	20240328	181300	517651027	1901	1901	1901	1901	0
41	20240328	181200	517651027	1901	1901	1901	1901	0
42	20240328	181100	517651027	1901	1901	1901	1901	0
43	20240328	181000	517651027	1901	1901	1901	1901	0
44	20240328	180900	517651027	1901	1901	1901	1901	0
45	20240328	180800	517651027	1901	1901	1901	1901	0
46	20240328	180700	517651027	1901	1901	1901	1901	0
47	20240328	180600	517651027	1901	1901	1901	1901	0
48	20240328	180500	517651027	1901	1901	1901	1901	0
49	20240328	180400	517651027	1901	1901	1901	1901	0
50	20240328	180300	517651027	1901	1901	1901	1901	0
51	20240328	180200	517651027	1901	1901	1901	1901	0
52	20240328	180100	517651027	1901	1901	1901	1901	0
53	20240328	180000	517651027	1901	1901	1901	1901	0
54	20240328	175900	517651027	1901	1901	1901	1901	0
55	20240328	175800	517651027	1901	1901	1901	1901	0
56	20240328	175700	517651027	1901	1901	1901	1901	0
57	20240328	175600	517651027	1901	1901	1901	1901	0
58	20240328	175500	517651027	1901	1901	1901	1901	0
59	20240328	175400	517651027	1901	1901	1901	1901	0
60	20240328	175300	517651027	1901	1901	1901	1901	0
61	20240328	175200	517651027	1901	1901	1901	1901	0
62	20240328	175100	517651027	1901	1901	1901	1901	21774
63	20240328	175000	517651027	1901	1901	1901	1901	0
64	20240328	174900	517651027	1901	1901	1901	1901	0
65	20240328	174800	517651027	1901	1901	1901	1901	0
66	20240328	174700	517651027	1901	1901	1901	1901	0
67	20240328	174600	517651027	1901	1901	1901	1901	0
68	20240328	174500	517651027	1901	1901	1901	1901	0
69	20240328	174400	517651027	1901	1901	1901	1901	0
70	20240328	174300	517651027	1901	1901	1901	1901	0
71	20240328	174200	517651027	1901	1901	1901	1901	0
72	20240328	174100	517651027	1901	1901	1901	1901	0
73	20240328	174000	517651027	1901	1901	1901	1901	0
74	20240328	173900	517651027	1901	1901	1901	1901	0
75	20240328	173800	517651027	1901	1901	1901	1901	0
76	20240328	173700	517651027	1901	1901	1901	1901	0
77	20240328	173600	517651027	1901	1901	1901	1901	0
78	20240328	173500	517651027	1901	1901	1901	1901	0
79	20240328	173400	517651027	1901	1901	1901	1901	0
80	20240328	173300	517651027	1901	1901	1901	1901	0
81	20240328	173200	517651027	1901	1901	1901	1901	0
82	20240328	173100	517651027	1901	1901	1901	1901	0
83	20240328	173000	517651027	1901	1901	1901	1901	0
84	20240328	172900	517651027	1901	1901	1901	1901	0
85	20240328	172800	517651027	1901	1901	1901	1901	0
86	20240328	172700	517651027	1901	1901	1901	1901	0
87	20240328	172600	517651027	1901	1901	1901	1901	0
88	20240328	172500	517651027	1901	1901	1901	1901	0
89	20240328	172400	517651027	1901	1901	1901	1901	0
90	20240328	172300	517651027	1901	1901	1901	1901	0
91	20240328	172200	517651027	1901	1901	1901	1901	0
92	20240328	172100	517651027	1901	1901	1901	1901	21774
93	20240328	172000	517651027	1901	1901	1901	1901	0
94	20240328	171900	517651027	1901	1901	1901	1901	0
95	20240328	171800	517651027	1901	1901	1901	1901	0
96	20240328	171700	517651027	1901	1901	1901	1901	0
97	20240328	171600	517651027	1901	1901	1901	1901	0
98	20240328	171500	517651027	1901	1901	1901	1901	0
99	20240328	171400	517651027	1901	1901	1901	1901	0
100	20240328	171300	517651027	1901	1901	1901	1901	0
101	20240328	171200	517651027	1901	1901	1901	1901	0
102	20240328	171100	517651027	1901	1901	1901	1901	0
103	20240328	171000	517651027	1901	1901	1901	1901	0
104	20240328	170900	517651027	1901	1901	1901	1901	0
105	20240328	170800	517651027	1901	1901	1901	1901	0
106	20240328	170700	517651027	1901	1901	1901	1901	0
107	20240328	170600	517651027	1901	1901	1901	1901	0
108	20240328	170500	517651027	1901	1901	1901	1901	0
109	20240328	170400	517651027	1901	1901	1901	1901	0
110	20240328	170300	517651027	1901	1901	1901	1901	0
111	20240328	170200	517651027	1901	1901	1901	1901	0
112	20240328	170100	517651027	1901	1901	1901	1901	0
113	20240328	170000	517651027	1901	1901	1901	1901	0
114	20240328	165900	517651027	1901	1901	1901	1901	0
115	20240328	165800	517651027	1901	1901	1901	1901	0
116	20240328	165700	517651027	1901	1901	1901	1901	0
117	20240328	165600	517651027	1901	1901	1901	1901	0
118	20240328	165500	517651027	1901	1901	1901	1901	0
119	20240328	165400	517651027	1901	1901	1901	1901	0
120	20240328	165300	517651027	1901	1901	1901	1901	0
121	20240328	165200	517651027	1901	1901	1901	1901	0
122	20240328	165100	517651027	1901	1901	1901	1901	21774
123	20240328	165000	517651027	1901	1901	1901	1901	0
124	20240328	164900	517651027	1901	1901	1901	1901	0
125	20240328	164800	517651027	1901	1901	1901	1901	0
126	20240328	164700	517651027	1901	1901	1901	1901	0
127	20240328	164600	517651027	1901	1901	1901	1901	0
128	20240328	164500	517651027	1901	1901	1901	1901	0
129	20240328	164400	517651027	1901	1901	1901	1901	0
130	20240328	164300	517651027	1901	1901	1901	1901	0
131	20240328	164200	517651027	1901	1901	1901	1901	0
132	20240328	164100	517651027	1901	1901	1901	1901	0
133	20240328	164000	517651027	1901	1901	1901	1901	0
134	20240328	163900	517651027	1901	1901	1901	1901	0
135	20240328	163800	517651027	1901	1901	1901	1901	0
136	20240328	163700	517651027	1901	1901	1901	1901	0
137	20240328	163600	517651027	1901	1901	1901	1901	0
138	20240328	163500	517651027	1901	1901	1901	1901	0
139	20240328	163400	517651027	1901	1901	1901	1901	0
140	20240328	163300	517651027	1901	1901	1901	1901	0
141	20240328	163200	517651027	1901	1901	1901	1901	0
142	20240328	163100	517651027	1901	1901	1901	1901	0
143	20240328	163000	517651027	1901	1901	1901	1901	0
144	20240328	162900	517651027	1901	1901	1901	1901	0
145	20240328	162800	517651027	1901	1901	1901	1901	0
146	20240328	162700	517651027	1901	1901	1901	1901	0
147	20240328	162600	517651027	1901	1901	1901	1901	0
148	20240328	162500	517651027	1901	1901	1901	1901	0
149	20240328	162400	517651027	1901	1901	1901	1901	0
150	20240328	162300	517651027	1901	1901	1901	1901	0
151	20240328	162200	517651027	1901	1901	1901	1901	0
152	20240328	162100	517651027	1901	1901	1901	1901	21774
153	20240328	162000	517651027	1901	1901	1901	1901	0
154	20240328	161900	517651027	1901	1901	1901	1901	0
155	20240328	161800	517651027	1901	1901	1901	1901	0
156	20240328	161700	517651027	1901	1901	1901	1901	0
157	20240328	161600	517651027	1901	1901	1901	1901	0
158	20240328	161500	517651027	1901	1901	1901	1901	0
159	20240328	161400	517651027	1901	1901	1901	1901	0
160	20240328	161300	517651027	1901	1901	1901	1901	0
161	20240328	161200	517651027	1901	1901	1901	1901	0
162	20240328	161100	517651027	1901	1901	1901	1901	0
163	20240328	161000	517651027	1901	1901	1901	1901	0
164	20240328	160900	517651027	1901	1901	1901	1901	0
165	20240328	160800	517651027	1901	1901	1901	1901	0
166	20240328	160700	517651027	1901	1901	1901	1901	0
167	20240328	160600	517651027	1901	1901	1901	1901	0
168	20240328	160500	517651027	1901	1901	1901	1901	0
169	20240328	160400	517651027	1901	1901	1901	1901	0
170	20240328	160300	517651027	1901	1901	1901	1901	0
171	20240328	160200	517651027	1901	1901	1901	1901	0
172	20240328	160100	517651027	1901	1901	1901	1901	0
173	20240328	160000	517651027	1901	1901	1901	1901	0
174	20240328	155900	517651027	1901	1901	1901	1901	0
175	20240328	155800	517651027	1901	1901	1901	1901	0
176	20240328	155700	517651027	1901	1901	1901	1901	0
177	20240328	155600	517651027	1901	1901	1901	1901	0
178	20240328	155500	517651027	1901	1901	1901	1901	0
179	20240328	155400	517651027	1901	1901	1901	1901	0
180	20240328	155300	517651027	1901	1901	1901	1901	0
181	20240328	155200	517651027	1901	1901	1901	1901	0
182	20240328	155100	517651027	1901	1901	1901	1901	21774
183	20240328	155000	517651027	1901	1901	1901	1901	0
184	20240328	154900	517651027	1901	1901	1901	1901	0
185	20240328	154800	517651027	1901	1901	1901	1901	0
186	20240328	154700	517651027	1901	1901	1901	1901	0
187	20240328	154600	517651027	1901	1901	1901	1901	0
188	20240328	154500	517651027	1901	1901	1901	1901	0
189	20240328	154400	517651027	1901	1901	1901	1901	0
190	20240328	154300	517651027	1901	1901	1901	1901	0
191	20240328	154200	517651027	1901	1901	1901	1901	0
192	20240328	154100	517651027	1901	1901	1901	1901	0
193	20240328	154000	517651027	1901	1901	1901	1901	0
194	20240328	153900	517651027	1901	1901	1901	1901	0
195	20240328	153800	517651027	1901	1901	1901	1901	0
196	20240328	153700	517651027	1901	1901	1901	1901	0
197	20240328	153600	517651027	1901	1901	1901	1901	0
198	20240328	153500	517651027	1901	1901	1901	1901	0
199	20240328	153400	517651027	1901	1901	1901	1901	0
200	20240328	153300	517651027	1901	1901	1901	1901	0
201	20240328	153200	517651027	1901	1901	1901	1901	0
202	20240328	153100	517651027	1901	1901	1901	1901	0
203	20240328	153000	517651027	1901	1901	1901	1901	21774
204	20240328	152900	476258653	1902	1902	1902	1902	0
205	20240328	152800	476258653	1902	1902	1902	1902	0
206	20240328	152700	476258653	1902	1902	1902	1902	0
207	20240328	152600	476258653	1902	1902	1902	1902	0
208	20240328	152500	476258653	1902	1902	1902	1902	0
209	20240328	152400	476258653	1902	1902	1902	1902	0
210	20240328	152300	476258653	1902	1902	1902	1902	0
211	20240328	152200	476258653	1902	1902	1902	1902	0
212	20240328	152100	476258653	1902	1902	1902	1902	0
213	20240328	152000	476258653	1902	1902	1902	1902	0
214	20240328	151900	476258653	1902	1902	1903	1902	6040
215	20240328	151800	464770553	1902	1905	1905	1902	4433
216	20240328	151700	456331553	1907	1907	1907	1907	6
217	20240328	151600	456320111	1907	1907	1907	1907	153
218	20240328	151500	456028340	1907	1907	1907	1907	0
219	20240328	151400	456028340	1907	1907	1907	1907	1962
220	20240328	151300	452286806	1907	1907	1907	1907	4206
221	20240328	151200	444265964	1910	1910	1910	1910	0
222	20240328	151100	444265964	1910	1908	1910	1907	1005
223	20240328	151000	442349013	1907	1907	1907	1907	0
224	20240328	150900	442349013	1907	1907	1907	1907	1000
225	20240328	150800	440442013	1907	1907	1907	1907	0
226	20240328	150700	440442013	1907	1907	1907	1907	0
227	20240328	150600	440442013	1907	1907	1907	1907	0
228	20240328	150500	440442013	1907	1907	1907	1907	0
229	20240328	150400	440442013	1907	1907	1907	1907	0
230	20240328	150300	440442013	1907	1907	1907	1907	709
231	20240328	150200	439089950	1905	1905	1905	1905	2030
232	20240328	150100	435222800	1905	1905	1905	1905	0
233	20240328	150000	435222800	1905	1905	1905	1905	0
234	20240328	145900	435222800	1905	1905	1905	1905	835
235	20240328	145800	433632125	1905	1905	1905	1905	0
236	20240328	145700	433632125	1905	1905	1905	1905	4001
237	20240328	145600	426010220	1905	1905	1905	1905	3000
238	20240328	145500	420295220	1905	1905	1905	1905	0
239	20240328	145400	420295220	1905	1905	1905	1905	1753
240	20240328	145300	416955755	1906	1906	1906	1906	1500
241	20240328	145200	414096755	1906	1906	1906	1906	0
242	20240328	145100	414096755	1906	1906	1906	1906	177
243	20240328	145000	413759393	1906	1906	1906	1906	0
244	20240328	144900	413759393	1906	1906	1906	1906	0
245	20240328	144800	413759393	1906	1906	1906	1906	0
246	20240328	144700	413759393	1906	1906	1906	1906	0
247	20240328	144600	413759393	1906	1906	1906	1906	37
248	20240328	144500	413688871	1906	1906	1906	1906	0
249	20240328	144400	413688871	1906	1906	1906	1906	2292
250	20240328	144300	409320319	1906	1906	1906	1906	140
251	20240328	144200	409053479	1906	1906	1906	1906	0
252	20240328	144100	409053479	1906	1906	1906	1906	49
253	20240328	144000	408960085	1907	1907	1907	1907	0
254	20240328	143900	408960085	1907	1907	1907	1907	50
255	20240328	143800	408864735	1907	1907	1907	1907	0
256	20240328	143700	408864735	1907	1907	1907	1907	0
257	20240328	143600	408864735	1907	1907	1907	1907	0
258	20240328	143500	408864735	1907	1907	1907	1907	26
259	20240328	143400	408815153	1907	1907	1907	1907	0
260	20240328	143300	408815153	1907	1907	1907	1907	0
261	20240328	143200	408815153	1907	1907	1907	1907	0
262	20240328	143100	408815153	1907	1908	1908	1907	4037
263	20240328	143000	401116131	1913	1913	1913	1913	0
264	20240328	142900	401116131	1913	1913	1913	1913	0
265	20240328	142800	401116131	1913	1913	1913	1913	50
266	20240328	142700	401020481	1913	1913	1913	1913	0
267	20240328	142600	401020481	1913	1913	1913	1913	0
268	20240328	142500	401020481	1913	1913	1913	1913	0
269	20240328	142400	401020481	1913	1913	1913	1913	0
270	20240328	142300	401020481	1913	1913	1913	1913	0
271	20240328	142200	401020481	1913	1913	1913	1913	8
272	20240328	142100	401005177	1908	1908	1908	1908	0
273	20240328	142000	401005177	1908	1908	1908	1908	0
274	20240328	141900	401005177	1908	1908	1908	1908	0
275	20240328	141800	401005177	1908	1908	1908	1908	0
276	20240328	141700	401005177	1908	1908	1908	1908	0
277	20240328	141600	401005177	1908	1908	1908	1908	1747
278	20240328	141500	397671901	1908	1910	1910	1908	5131
279	20240328	141400	387881693	1913	1913	1913	1913	0
280	20240328	141300	387881693	1913	1913	1913	1913	0
281	20240328	141200	387881693	1913	1913	1913	1913	0
282	20240328	141100	387881693	1913	1913	1913	1913	280
283	20240328	141000	387346053	1913	1913	1913	1913	0
284	20240328	140900	387346053	1913	1913	1913	1913	0
285	20240328	140800	387346053	1913	1913	1913	1913	1000
286	20240328	140700	385433053	1913	1913	1913	1913	0
287	20240328	140600	385433053	1913	1913	1913	1913	10
288	20240328	140500	385413923	1913	1913	1913	1913	3
289	20240328	140400	385408184	1913	1913	1913	1913	0
290	20240328	140300	385408184	1913	1913	1913	1913	0
291	20240328	140200	385408184	1913	1913	1913	1913	0
292	20240328	140100	385408184	1913	1913	1913	1913	189
293	20240328	140000	385046627	1915	1915	1915	1915	1
294	20240328	135900	385044712	1913	1913	1913	1913	0
295	20240328	135800	385044712	1913	1913	1913	1913	0
296	20240328	135700	385044712	1913	1913	1913	1913	0
297	20240328	135600	385044712	1913	1913	1913	1913	1
298	20240328	135500	385042799	1915	1915	1915	1915	205
299	20240328	135400	384650224	1915	1915	1915	1915	20
300	20240328	135300	384611924	1913	1913	1913	1913	0
301	20240328	135200	384611924	1913	1913	1913	1913	0
302	20240328	135100	384611924	1913	1913	1913	1913	0
303	20240328	135000	384611924	1913	1913	1913	1913	0
304	20240328	134900	384611924	1913	1913	1913	1913	0
305	20240328	134800	384611924	1913	1913	1913	1913	0
306	20240328	134700	384611924	1913	1913	1913	1913	0
307	20240328	134600	384611924	1913	1913	1913	1913	0
308	20240328	134500	384611924	1913	1913	1913	1913	0
309	20240328	134400	384611924	1913	1913	1913	1913	2
310	20240328	134300	384608098	1913	1913	1913	1913	0
311	20240328	134200	384608098	1913	1913	1913	1913	0
312	20240328	134100	384608098	1913	1913	1913	1913	0
313	20240328	134000	384608098	1913	1913	1913	1913	13
314	20240328	133900	384583229	1915	1915	1915	1915	52
315	20240328	133800	384483649	1915	1915	1915	1915	25
316	20240328	133700	384435774	1915	1915	1915	1915	0
317	20240328	133600	384435774	1915	1915	1915	1915	0
318	20240328	133500	384435774	1915	1915	1915	1915	30
319	20240328	133400	384378324	1915	1915	1915	1915	30
320	20240328	133300	384320874	1905	1905	1905	1905	0
321	20240328	133200	384320874	1905	1905	1905	1905	0
322	20240328	133100	384320874	1905	1905	1905	1905	0
323	20240328	133000	384320874	1905	1905	1905	1905	1500
324	20240328	132900	381463374	1905	1905	1905	1905	0
325	20240328	132800	381463374	1905	1905	1905	1905	0
326	20240328	132700	381463374	1905	1905	1905	1905	0
327	20240328	132600	381463374	1905	1905	1905	1905	0
328	20240328	132500	381463374	1905	1905	1905	1905	100
329	20240328	132400	381272874	1905	1908	1908	1905	1404
330	20240328	132300	378597301	1907	1907	1907	1907	21
331	20240328	132200	378557254	1910	1914	1914	1910	114
332	20240328	132100	378339458	1914	1914	1914	1914	21
333	20240328	132000	378299264	1914	1914	1914	1914	0
334	20240328	131900	378299264	1914	1914	1914	1914	0
335	20240328	131800	378299264	1914	1914	1914	1914	0
336	20240328	131700	378299264	1914	1914	1914	1914	0
337	20240328	131600	378299264	1914	1914	1914	1914	0
338	20240328	131500	378299264	1914	1914	1914	1914	0
339	20240328	131400	378299264	1914	1914	1914	1914	0
340	20240328	131300	378299264	1914	1914	1914	1914	0
341	20240328	131200	378299264	1914	1914	1914	1914	0
342	20240328	131100	378299264	1914	1914	1914	1914	0
343	20240328	131000	378299264	1914	1914	1914	1914	0
344	20240328	130900	378299264	1914	1914	1914	1914	0
345	20240328	130800	378299264	1914	1914	1914	1914	14
346	20240328	130700	378272468	1914	1914	1914	1914	1
347	20240328	130600	378270554	1914	1914	1914	1914	1
348	20240328	130500	378268640	1906	1906	1906	1906	0
349	20240328	130400	378268640	1906	1906	1906	1906	1
350	20240328	130300	378266734	1915	1915	1915	1915	29
351	20240328	130200	378211199	1915	1915	1915	1915	0
352	20240328	130100	378211199	1915	1915	1915	1915	0
353	20240328	130000	378211199	1915	1915	1915	1915	0
354	20240328	125900	378211199	1915	1915	1915	1915	0
355	20240328	125800	378211199	1915	1915	1915	1915	0
356	20240328	125700	378211199	1915	1915	1915	1915	0
357	20240328	125600	378211199	1915	1915	1915	1915	0
358	20240328	125500	378211199	1915	1915	1915	1915	0
359	20240328	125400	378211199	1915	1915	1915	1915	20
360	20240328	125300	378172899	1915	1915	1915	1915	0
361	20240328	125200	378172899	1915	1915	1915	1915	0
362	20240328	125100	378172899	1915	1915	1915	1915	0
363	20240328	125000	378172899	1915	1915	1915	1915	0
364	20240328	124900	378172899	1915	1915	1915	1915	1000
365	20240328	124800	376257899	1915	1915	1915	1915	0
366	20240328	124700	376257899	1915	1915	1915	1915	0
367	20240328	124600	376257899	1915	1915	1915	1915	0
368	20240328	124500	376257899	1915	1915	1915	1915	0
369	20240328	124400	376257899	1915	1915	1915	1915	0
370	20240328	124300	376257899	1915	1915	1915	1915	0
371	20240328	124200	376257899	1915	1915	1915	1915	0
372	20240328	124100	376257899	1915	1915	1915	1915	2
373	20240328	124000	376254069	1915	1915	1915	1915	0
374	20240328	123900	376254069	1915	1915	1915	1915	0
375	20240328	123800	376254069	1915	1915	1915	1915	0
376	20240328	123700	376254069	1915	1915	1915	1915	154
377	20240328	123600	375959159	1915	1915	1915	1915	0
378	20240328	123500	375959159	1915	1915	1915	1915	0
379	20240328	123400	375959159	1915	1915	1915	1915	0
380	20240328	123300	375959159	1915	1915	1915	1915	0
381	20240328	123200	375959159	1915	1915	1915	1915	0
382	20240328	123100	375959159	1915	1915	1915	1915	5
383	20240328	123000	375949584	1915	1914	1915	1914	10
384	20240328	122900	375930436	1900	1900	1900	1900	0
385	20240328	122800	375930436	1900	1900	1900	1900	0
386	20240328	122700	375930436	1900	1900	1900	1900	0
387	20240328	122600	375930436	1900	1900	1900	1900	0
388	20240328	122500	375930436	1900	1900	1900	1900	0
389	20240328	122400	375930436	1900	1900	1900	1900	0
390	20240328	122300	375930436	1900	1900	1900	1900	0
391	20240328	122200	375930436	1900	1900	1900	1900	0
392	20240328	122100	375930436	1900	1909	1909	1900	3102
393	20240328	122000	370021461	1908	1908	1908	1908	0
394	20240328	121900	370021461	1908	1908	1908	1908	0
395	20240328	121800	370021461	1908	1908	1908	1908	0
396	20240328	121700	370021461	1908	1908	1908	1908	0
397	20240328	121600	370021461	1908	1908	1908	1908	0
398	20240328	121500	370021461	1908	1908	1908	1908	0
399	20240328	121400	370021461	1908	1908	1908	1908	0
400	20240328	121300	370021461	1908	1908	1908	1908	0
401	20240328	121200	370021461	1908	1908	1908	1908	1
402	20240328	121100	370019553	1907	1907	1907	1907	0
403	20240328	121000	370019553	1907	1907	1907	1907	0
404	20240328	120900	370019553	1907	1907	1907	1907	0
405	20240328	120800	370019553	1907	1907	1907	1907	0
406	20240328	120700	370019553	1907	1907	1907	1907	0
407	20240328	120600	370019553	1907	1907	1907	1907	0
408	20240328	120500	370019553	1907	1907	1907	1907	0
409	20240328	120400	370019553	1907	1907	1907	1907	0
410	20240328	120300	370019553	1907	1907	1907	1907	0
411	20240328	120200	370019553	1907	1907	1907	1907	0
412	20240328	120100	370019553	1907	1911	1911	1907	2506
413	20240328	120000	365237801	1911	1911	1911	1911	0
414	20240328	115900	365237801	1911	1911	1911	1911	1164
415	20240328	115800	363013397	1911	1911	1911	1911	0
416	20240328	115700	363013397	1911	1911	1911	1911	0
417	20240328	115600	363013397	1911	1916	1916	1911	2001
418	20240328	115500	359179486	1916	1916	1916	1916	0
419	20240328	115400	359179486	1916	1916	1916	1916	0
420	20240328	115300	359179486	1916	1916	1916	1916	0
421	20240328	115200	359179486	1916	1916	1916	1916	45
422	20240328	115100	359093266	1916	1916	1916	1916	0
423	20240328	115000	359093266	1916	1916	1916	1916	0
424	20240328	114900	359093266	1916	1916	1916	1916	1
425	20240328	114800	359091350	1909	1916	1916	1909	518
426	20240328	114700	358099086	1916	1919	1919	1916	1109
427	20240328	114600	355973114	1924	1924	1924	1924	0
428	20240328	114500	355973114	1924	1924	1924	1924	0
429	20240328	114400	355973114	1924	1924	1924	1924	0
430	20240328	114300	355973114	1924	1924	1924	1924	260
431	20240328	114200	355472874	1924	1924	1924	1924	0
432	20240328	114100	355472874	1924	1924	1924	1924	141
433	20240328	114000	355201590	1924	1924	1924	1924	0
434	20240328	113900	355201590	1924	1927	1927	1924	114
435	20240328	113800	354981972	1930	1928	1930	1928	4
436	20240328	113700	354974255	1927	1924	1927	1924	6606
437	20240328	113600	342262377	1924	1924	1924	1924	0
438	20240328	113500	342262377	1924	1924	1924	1924	0
439	20240328	113400	342262377	1924	1923	1924	1923	10
440	20240328	113300	342243138	1924	1924	1924	1924	0
441	20240328	113200	342243138	1924	1924	1924	1924	0
442	20240328	113100	342243138	1924	1924	1924	1924	0
443	20240328	113000	342243138	1924	1924	1924	1924	0
444	20240328	112900	342243138	1924	1924	1924	1924	0
445	20240328	112800	342243138	1924	1924	1924	1924	2
446	20240328	112700	342239290	1918	1918	1918	1918	90
447	20240328	112600	342066670	1918	1920	1924	1918	15
448	20240328	112500	342037880	1919	1916	1919	1916	402
449	20240328	112400	341267643	1917	1917	1917	1917	0
450	20240328	112300	341267643	1917	1917	1917	1917	0
451	20240328	112200	341267643	1917	1917	1917	1917	1
452	20240328	112100	341265726	1916	1916	1916	1916	0
453	20240328	112000	341265726	1916	1916	1916	1916	0
454	20240328	111900	341265726	1916	1910	1916	1910	560
455	20240328	111800	340192787	1909	1907	1909	1907	1174
456	20240328	111700	337953194	1908	1908	1908	1908	0
457	20240328	111600	337953194	1908	1908	1908	1908	0
458	20240328	111500	337953194	1908	1908	1908	1908	10
459	20240328	111400	337934114	1901	1901	1901	1901	13
460	20240328	111300	337909401	1901	1901	1901	1901	0
461	20240328	111200	337909401	1901	1908	1908	1900	18560
462	20240328	111100	302635344	1902	1902	1902	1902	400
463	20240328	111000	301874544	1902	1902	1902	1902	0
464	20240328	110900	301874544	1902	1902	1902	1902	4
465	20240328	110800	301866936	1902	1903	1908	1902	11
466	20240328	110700	301845979	1902	1902	1902	1902	4
467	20240328	110600	301838371	1904	1902	1904	1902	27
468	20240328	110500	301786990	1901	1901	1901	1901	0
469	20240328	110400	301786990	1901	1901	1901	1901	1
470	20240328	110300	301785089	1900	1900	1900	1900	0
471	20240328	110200	301785089	1900	1901	1901	1900	1000
472	20240328	110100	299884990	1900	1902	1902	1900	884
473	20240328	110000	298204788	1900	1905	1905	1900	10300
474	20240328	105900	278620212	1902	1902	1902	1902	0
475	20240328	105800	278620212	1902	1910	1910	1902	3222
476	20240328	105700	272488698	1910	1913	1913	1910	5846
477	20240328	105600	261316194	1914	1917	1917	1914	1349
478	20240328	105500	258732825	1917	1917	1917	1917	0
479	20240328	105400	258732825	1917	1917	1917	1917	0
480	20240328	105300	258732825	1917	1917	1917	1917	0
481	20240328	105200	258732825	1917	1920	1920	1917	11217
482	20240328	105100	237214249	1923	1923	1923	1923	0
483	20240328	105000	237214249	1923	1921	1923	1920	1002
484	20240328	104900	235289853	1920	1920	1920	1920	0
485	20240328	104800	235289853	1920	1920	1920	1920	0
486	20240328	104700	235289853	1920	1920	1920	1920	0
487	20240328	104600	235289853	1920	1920	1920	1920	0
488	20240328	104500	235289853	1920	1920	1920	1920	0
489	20240328	104400	235289853	1920	1921	1921	1920	4000
490	20240328	104300	227608807	1921	1921	1921	1921	197
491	20240328	104200	227230370	1921	1921	1921	1921	0
492	20240328	104100	227230370	1921	1921	1921	1921	0
493	20240328	104000	227230370	1921	1921	1921	1921	0
494	20240328	103900	227230370	1921	1923	1923	1921	3556
495	20240328	103800	220395340	1923	1923	1923	1923	1
496	20240328	103700	220393417	1923	1923	1923	1923	0
497	20240328	103600	220393417	1923	1923	1923	1923	0
498	20240328	103500	220393417	1923	1924	1924	1923	1698
499	20240328	103400	217127783	1924	1924	1924	1924	0
500	20240328	103300	217127783	1924	1924	1924	1924	0
501	20240328	103200	217127783	1924	1924	1924	1924	0
502	20240328	103100	217127783	1924	1924	1924	1924	2331
503	20240328	103000	212642939	1925	1925	1925	1925	0
504	20240328	102900	212642939	1925	1925	1925	1925	0
505	20240328	102800	212642939	1925	1925	1925	1925	51
506	20240328	102700	212544764	1927	1927	1927	1927	0
507	20240328	102600	212544764	1927	1927	1927	1927	0
508	20240328	102500	212544764	1927	1927	1927	1927	0
509	20240328	102400	212544764	1927	1927	1927	1927	0
510	20240328	102300	212544764	1927	1926	1927	1924	901
511	20240328	102200	210810149	1931	1931	1931	1931	200
512	20240328	102100	210423949	1931	1931	1931	1931	200
513	20240328	102000	210037749	1931	1931	1931	1931	100
514	20240328	101900	209844649	1931	1930	1931	1930	150
515	20240328	101800	209555002	1931	1931	1931	1931	0
516	20240328	101700	209555002	1931	1931	1931	1931	0
517	20240328	101600	209555002	1931	1931	1931	1931	18
518	20240328	101500	209520244	1931	1931	1931	1926	8
519	20240328	101400	209504801	1931	1931	1931	1931	2010
520	20240328	101300	205623491	1931	1931	1931	1931	0
521	20240328	101200	205623491	1931	1931	1931	1931	10
522	20240328	101100	205604181	1931	1931	1931	1931	0
523	20240328	101000	205604181	1931	1931	1931	1931	0
524	20240328	100900	205604181	1931	1931	1931	1931	0
525	20240328	100800	205604181	1931	1931	1932	1931	1150
526	20240328	100700	203383512	1931	1931	1931	1931	259
527	20240328	100600	202883383	1931	1931	1931	1931	0
528	20240328	100500	202883383	1931	1931	1931	1931	10
529	20240328	100400	202864073	1925	1926	1926	1925	239
530	20240328	100300	202403989	1925	1925	1925	1925	0
531	20240328	100200	202403989	1925	1925	1925	1925	0
532	20240328	100100	202403989	1925	1925	1925	1925	0
533	20240328	100000	202403989	1925	1925	1925	1925	19
534	20240328	095900	202367414	1924	1924	1924	1924	0
535	20240328	095800	202367414	1924	1924	1924	1924	0
536	20240328	095700	202367414	1924	1924	1924	1924	0
537	20240328	095600	202367414	1924	1924	1924	1924	0
538	20240328	095500	202367414	1924	1924	1924	1924	0
539	20240328	095400	202367414	1924	1929	1929	1924	8532
540	20240328	095300	185940340	1930	1932	1932	1930	4880
541	20240328	095200	176515104	1935	1935	1935	1935	0
542	20240328	095100	176515104	1935	1935	1935	1935	283
543	20240328	095000	175967499	1930	1930	1930	1930	0
544	20240328	094900	175967499	1930	1930	1930	1930	0
545	20240328	094800	175967499	1930	1930	1930	1930	500
546	20240328	094700	175002499	1929	1929	1929	1929	0
547	20240328	094600	175002499	1929	1932	1936	1929	1390
548	20240328	094500	172316174	1932	1929	1932	1929	129
549	20240328	094400	172067327	1929	1929	1929	1929	0
550	20240328	094300	172067327	1929	1929	1929	1929	2
551	20240328	094200	172063469	1929	1930	1930	1929	4418
552	20240328	094100	163538635	1932	1932	1932	1932	0
553	20240328	094000	163538635	1932	1932	1932	1932	22
554	20240328	093900	163496131	1932	1932	1932	1932	0
555	20240328	093800	163496131	1932	1932	1932	1932	990
556	20240328	093700	161583451	1935	1935	1935	1935	1073
557	20240328	093600	159507196	1935	1935	1935	1935	0
558	20240328	093500	159507196	1935	1935	1935	1935	0
559	20240328	093400	159507196	1935	1935	1935	1935	600
560	20240328	093300	158346196	1937	1937	1937	1937	0
561	20240328	093200	158346196	1937	1937	1937	1937	0
562	20240328	093100	158346196	1937	1937	1937	1937	0
563	20240328	093000	158346196	1937	1937	1937	1937	0
564	20240328	092900	158346196	1937	1937	1937	1937	0
565	20240328	092800	158346196	1937	1937	1937	1937	0
566	20240328	092700	158346196	1937	1937	1937	1937	0
567	20240328	092600	158346196	1937	1936	1937	1936	1701
568	20240328	092500	155052469	1932	1925	1932	1924	3853
569	20240328	092400	147637987	1918	1918	1918	1918	0
570	20240328	092300	147637987	1918	1918	1918	1918	0
571	20240328	092200	147637987	1918	1918	1918	1918	0
572	20240328	092100	147637987	1918	1918	1918	1918	0
573	20240328	092000	147637987	1918	1918	1918	1918	0
574	20240328	091900	147637987	1918	1924	1924	1918	1528
575	20240328	091800	144701109	1930	1930	1930	1930	532
576	20240328	091700	143674349	1930	1930	1930	1930	21
577	20240328	091600	143633819	1930	1933	1933	1930	2957
578	20240328	091500	137921146	1940	1940	1940	1940	0
579	20240328	091400	137921146	1940	1939	1940	1939	646
580	20240328	091300	136668004	1940	1940	1940	1940	0
581	20240328	091200	136668004	1940	1940	1940	1940	500
582	20240328	091100	135698004	1940	1940	1940	1935	1222
583	20240328	091000	133330334	1940	1944	1944	1940	229
584	20240328	090900	132885170	1944	1944	1944	1944	1051
585	20240328	090800	130842026	1945	1944	1945	1944	5196
586	20240328	090700	120735852	1940	1930	1940	1930	19263
587	20240328	090600	83404010	1930	1917	1930	1917	10042
588	20240328	090500	64079439	1917	1912	1917	1912	1510
589	20240328	090400	61185219	1912	1917	1917	1912	9613
590	20240328	090300	42787806	1917	1917	1917	1917	0
591	20240328	090200	42787806	1917	1918	1918	1917	4429
592	20240328	090100	34297196	1938	1938	1938	1938	1
593	20240328	090000	34295258	1914	1935	1935	1914	17734