KissMeData/037330/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	191100	530061806	1953	1953	1953	1953	10195
3	20240329	191000	530061806	1953	1953	1953	1953	0
4	20240329	190900	530061806	1953	1953	1953	1953	0
5	20240329	190800	530061806	1953	1953	1953	1953	0
6	20240329	190700	530061806	1953	1953	1953	1953	0
7	20240329	190600	530061806	1953	1953	1953	1953	0
8	20240329	190500	530061806	1953	1953	1953	1953	0
9	20240329	190400	530061806	1953	1953	1953	1953	0
10	20240329	190300	530061806	1953	1953	1953	1953	0
11	20240329	190200	530061806	1953	1953	1953	1953	0
12	20240329	190100	530061806	1953	1953	1953	1953	0
13	20240329	190000	530061806	1953	1953	1953	1953	0
14	20240329	185900	530061806	1953	1953	1953	1953	0
15	20240329	185800	530061806	1953	1953	1953	1953	0
16	20240329	185700	530061806	1953	1953	1953	1953	0
17	20240329	185600	530061806	1953	1953	1953	1953	0
18	20240329	185500	530061806	1953	1953	1953	1953	0
19	20240329	185400	530061806	1953	1953	1953	1953	0
20	20240329	185300	530061806	1953	1953	1953	1953	0
21	20240329	185200	530061806	1953	1953	1953	1953	0
22	20240329	185100	530061806	1953	1953	1953	1953	0
23	20240329	185000	530061806	1953	1953	1953	1953	0
24	20240329	184900	530061806	1953	1953	1953	1953	0
25	20240329	184800	530061806	1953	1953	1953	1953	0
26	20240329	184700	530061806	1953	1953	1953	1953	0
27	20240329	184600	530061806	1953	1953	1953	1953	0
28	20240329	184500	530061806	1953	1953	1953	1953	0
29	20240329	184400	530061806	1953	1953	1953	1953	0
30	20240329	184300	530061806	1953	1953	1953	1953	0
31	20240329	184200	530061806	1953	1953	1953	1953	0
32	20240329	184100	530061806	1953	1953	1953	1953	10195
33	20240329	184000	530061806	1953	1953	1953	1953	0
34	20240329	183900	530061806	1953	1953	1953	1953	0
35	20240329	183800	530061806	1953	1953	1953	1953	0
36	20240329	183700	530061806	1953	1953	1953	1953	0
37	20240329	183600	530061806	1953	1953	1953	1953	0
38	20240329	183500	530061806	1953	1953	1953	1953	0
39	20240329	183400	530061806	1953	1953	1953	1953	0
40	20240329	183300	530061806	1953	1953	1953	1953	0
41	20240329	183200	530061806	1953	1953	1953	1953	0
42	20240329	183100	530061806	1953	1953	1953	1953	0
43	20240329	183000	530061806	1953	1953	1953	1953	0
44	20240329	182900	530061806	1953	1953	1953	1953	0
45	20240329	182800	530061806	1953	1953	1953	1953	0
46	20240329	182700	530061806	1953	1953	1953	1953	0
47	20240329	182600	530061806	1953	1953	1953	1953	0
48	20240329	182500	530061806	1953	1953	1953	1953	0
49	20240329	182400	530061806	1953	1953	1953	1953	0
50	20240329	182300	530061806	1953	1953	1953	1953	0
51	20240329	182200	530061806	1953	1953	1953	1953	0
52	20240329	182100	530061806	1953	1953	1953	1953	0
53	20240329	182000	530061806	1953	1953	1953	1953	0
54	20240329	181900	530061806	1953	1953	1953	1953	0
55	20240329	181800	530061806	1953	1953	1953	1953	0
56	20240329	181700	530061806	1953	1953	1953	1953	0
57	20240329	181600	530061806	1953	1953	1953	1953	0
58	20240329	181500	530061806	1953	1953	1953	1953	0
59	20240329	181400	530061806	1953	1953	1953	1953	0
60	20240329	181300	530061806	1953	1953	1953	1953	0
61	20240329	181200	530061806	1953	1953	1953	1953	0
62	20240329	181100	530061806	1953	1953	1953	1953	10195
63	20240329	181000	530061806	1953	1953	1953	1953	0
64	20240329	180900	530061806	1953	1953	1953	1953	0
65	20240329	180800	530061806	1953	1953	1953	1953	0
66	20240329	180700	530061806	1953	1953	1953	1953	0
67	20240329	180600	530061806	1953	1953	1953	1953	0
68	20240329	180500	530061806	1953	1953	1953	1953	0
69	20240329	180400	530061806	1953	1953	1953	1953	0
70	20240329	180300	530061806	1953	1953	1953	1953	0
71	20240329	180200	530061806	1953	1953	1953	1953	0
72	20240329	180100	530061806	1953	1953	1953	1953	0
73	20240329	180000	530061806	1953	1953	1953	1953	0
74	20240329	175900	530061806	1953	1953	1953	1953	0
75	20240329	175800	530061806	1953	1953	1953	1953	0
76	20240329	175700	530061806	1953	1953	1953	1953	0
77	20240329	175600	530061806	1953	1953	1953	1953	0
78	20240329	175500	530061806	1953	1953	1953	1953	0
79	20240329	175400	530061806	1953	1953	1953	1953	0
80	20240329	175300	530061806	1953	1953	1953	1953	0
81	20240329	175200	530061806	1953	1953	1953	1953	0
82	20240329	175100	530061806	1953	1953	1953	1953	0
83	20240329	175000	530061806	1953	1953	1953	1953	0
84	20240329	174900	530061806	1953	1953	1953	1953	0
85	20240329	174800	530061806	1953	1953	1953	1953	0
86	20240329	174700	530061806	1953	1953	1953	1953	0
87	20240329	174600	530061806	1953	1953	1953	1953	0
88	20240329	174500	530061806	1953	1953	1953	1953	0
89	20240329	174400	530061806	1953	1953	1953	1953	0
90	20240329	174300	530061806	1953	1953	1953	1953	0
91	20240329	174200	530061806	1953	1953	1953	1953	0
92	20240329	174100	530061806	1953	1953	1953	1953	10195
93	20240329	174000	530061806	1953	1953	1953	1953	0
94	20240329	173900	530061806	1953	1953	1953	1953	0
95	20240329	173800	530061806	1953	1953	1953	1953	0
96	20240329	173700	530061806	1953	1953	1953	1953	0
97	20240329	173600	530061806	1953	1953	1953	1953	0
98	20240329	173500	530061806	1953	1953	1953	1953	0
99	20240329	173400	530061806	1953	1953	1953	1953	0
100	20240329	173300	530061806	1953	1953	1953	1953	0
101	20240329	173200	530061806	1953	1953	1953	1953	0
102	20240329	173100	530061806	1953	1953	1953	1953	0
103	20240329	173000	530061806	1953	1953	1953	1953	0
104	20240329	172900	530061806	1953	1953	1953	1953	0
105	20240329	172800	530061806	1953	1953	1953	1953	0
106	20240329	172700	530061806	1953	1953	1953	1953	0
107	20240329	172600	530061806	1953	1953	1953	1953	0
108	20240329	172500	530061806	1953	1953	1953	1953	0
109	20240329	172400	530061806	1953	1953	1953	1953	0
110	20240329	172300	530061806	1953	1953	1953	1953	0
111	20240329	172200	530061806	1953	1953	1953	1953	0
112	20240329	172100	530061806	1953	1953	1953	1953	0
113	20240329	172000	530061806	1953	1953	1953	1953	0
114	20240329	171900	530061806	1953	1953	1953	1953	0
115	20240329	171800	530061806	1953	1953	1953	1953	0
116	20240329	171700	530061806	1953	1953	1953	1953	0
117	20240329	171600	530061806	1953	1953	1953	1953	0
118	20240329	171500	530061806	1953	1953	1953	1953	0
119	20240329	171400	530061806	1953	1953	1953	1953	0
120	20240329	171300	530061806	1953	1953	1953	1953	0
121	20240329	171200	530061806	1953	1953	1953	1953	0
122	20240329	171100	530061806	1953	1953	1953	1953	10195
123	20240329	171000	530061806	1953	1953	1953	1953	0
124	20240329	170900	530061806	1953	1953	1953	1953	0
125	20240329	170800	530061806	1953	1953	1953	1953	0
126	20240329	170700	530061806	1953	1953	1953	1953	0
127	20240329	170600	530061806	1953	1953	1953	1953	0
128	20240329	170500	530061806	1953	1953	1953	1953	0
129	20240329	170400	530061806	1953	1953	1953	1953	0
130	20240329	170300	530061806	1953	1953	1953	1953	0
131	20240329	170200	530061806	1953	1953	1953	1953	0
132	20240329	170100	530061806	1953	1953	1953	1953	0
133	20240329	170000	530061806	1953	1953	1953	1953	0
134	20240329	165900	530061806	1953	1953	1953	1953	0
135	20240329	165800	530061806	1953	1953	1953	1953	0
136	20240329	165700	530061806	1953	1953	1953	1953	0
137	20240329	165600	530061806	1953	1953	1953	1953	0
138	20240329	165500	530061806	1953	1953	1953	1953	0
139	20240329	165400	530061806	1953	1953	1953	1953	0
140	20240329	165300	530061806	1953	1953	1953	1953	0
141	20240329	165200	530061806	1953	1953	1953	1953	0
142	20240329	165100	530061806	1953	1953	1953	1953	0
143	20240329	165000	530061806	1953	1953	1953	1953	0
144	20240329	164900	530061806	1953	1953	1953	1953	0
145	20240329	164800	530061806	1953	1953	1953	1953	0
146	20240329	164700	530061806	1953	1953	1953	1953	0
147	20240329	164600	530061806	1953	1953	1953	1953	0
148	20240329	164500	530061806	1953	1953	1953	1953	0
149	20240329	164400	530061806	1953	1953	1953	1953	0
150	20240329	164300	530061806	1953	1953	1953	1953	0
151	20240329	164200	530061806	1953	1953	1953	1953	0
152	20240329	164100	530061806	1953	1953	1953	1953	10195
153	20240329	164000	530061806	1953	1953	1953	1953	0
154	20240329	163900	530061806	1953	1953	1953	1953	0
155	20240329	163800	530061806	1953	1953	1953	1953	0
156	20240329	163700	530061806	1953	1953	1953	1953	0
157	20240329	163600	530061806	1953	1953	1953	1953	0
158	20240329	163500	530061806	1953	1953	1953	1953	0
159	20240329	163400	530061806	1953	1953	1953	1953	0
160	20240329	163300	530061806	1953	1953	1953	1953	0
161	20240329	163200	530061806	1953	1953	1953	1953	0
162	20240329	163100	530061806	1953	1953	1953	1953	0
163	20240329	163000	530061806	1953	1953	1953	1953	0
164	20240329	162900	530061806	1953	1953	1953	1953	0
165	20240329	162800	530061806	1953	1953	1953	1953	0
166	20240329	162700	530061806	1953	1953	1953	1953	0
167	20240329	162600	530061806	1953	1953	1953	1953	0
168	20240329	162500	530061806	1953	1953	1953	1953	0
169	20240329	162400	530061806	1953	1953	1953	1953	0
170	20240329	162300	530061806	1953	1953	1953	1953	0
171	20240329	162200	530061806	1953	1953	1953	1953	0
172	20240329	162100	530061806	1953	1953	1953	1953	0
173	20240329	162000	530061806	1953	1953	1953	1953	0
174	20240329	161900	530061806	1953	1953	1953	1953	0
175	20240329	161800	530061806	1953	1953	1953	1953	0
176	20240329	161700	530061806	1953	1953	1953	1953	0
177	20240329	161600	530061806	1953	1953	1953	1953	0
178	20240329	161500	530061806	1953	1953	1953	1953	0
179	20240329	161400	530061806	1953	1953	1953	1953	0
180	20240329	161300	530061806	1953	1953	1953	1953	0
181	20240329	161200	530061806	1953	1953	1953	1953	0
182	20240329	161100	530061806	1953	1953	1953	1953	10195
183	20240329	161000	530061806	1953	1953	1953	1953	0
184	20240329	160900	530061806	1953	1953	1953	1953	0
185	20240329	160800	530061806	1953	1953	1953	1953	0
186	20240329	160700	530061806	1953	1953	1953	1953	0
187	20240329	160600	530061806	1953	1953	1953	1953	0
188	20240329	160500	530061806	1953	1953	1953	1953	0
189	20240329	160400	530061806	1953	1953	1953	1953	0
190	20240329	160300	530061806	1953	1953	1953	1953	0
191	20240329	160200	530061806	1953	1953	1953	1953	0
192	20240329	160100	530061806	1953	1953	1953	1953	0
193	20240329	160000	530061806	1953	1953	1953	1953	0
194	20240329	155900	530061806	1953	1953	1953	1953	0
195	20240329	155800	530061806	1953	1953	1953	1953	0
196	20240329	155700	530061806	1953	1953	1953	1953	0
197	20240329	155600	530061806	1953	1953	1953	1953	0
198	20240329	155500	530061806	1953	1953	1953	1953	0
199	20240329	155400	530061806	1953	1953	1953	1953	0
200	20240329	155300	530061806	1953	1953	1953	1953	0
201	20240329	155200	530061806	1953	1953	1953	1953	0
202	20240329	155100	530061806	1953	1953	1953	1953	0
203	20240329	155000	530061806	1953	1953	1953	1953	0
204	20240329	154900	530061806	1953	1953	1953	1953	0
205	20240329	154800	530061806	1953	1953	1953	1953	0
206	20240329	154700	530061806	1953	1953	1953	1953	0
207	20240329	154600	530061806	1953	1953	1953	1953	0
208	20240329	154500	530061806	1953	1953	1953	1953	0
209	20240329	154400	530061806	1953	1953	1953	1953	0
210	20240329	154300	530061806	1953	1953	1953	1953	0
211	20240329	154200	530061806	1953	1953	1953	1953	0
212	20240329	154100	530061806	1953	1953	1953	1953	10195
213	20240329	154000	530061806	1953	1953	1953	1953	0
214	20240329	153900	530061806	1953	1953	1953	1953	0
215	20240329	153800	530061806	1953	1953	1953	1953	0
216	20240329	153700	530061806	1953	1953	1953	1953	0
217	20240329	153600	530061806	1953	1953	1953	1953	0
218	20240329	153500	530061806	1953	1953	1953	1953	0
219	20240329	153400	530061806	1953	1953	1953	1953	0
220	20240329	153300	530061806	1953	1953	1953	1953	0
221	20240329	153200	530061806	1953	1953	1953	1953	0
222	20240329	153100	530061806	1953	1953	1953	1953	0
223	20240329	153000	530061806	1953	1953	1953	1953	10195
224	20240329	152900	510150971	1953	1953	1953	1953	0
225	20240329	152800	510150971	1953	1953	1953	1953	0
226	20240329	152700	510150971	1953	1953	1953	1953	0
227	20240329	152600	510150971	1953	1953	1953	1953	0
228	20240329	152500	510150971	1953	1953	1953	1953	0
229	20240329	152400	510150971	1953	1953	1953	1953	0
230	20240329	152300	510150971	1953	1953	1953	1953	0
231	20240329	152200	510150971	1953	1953	1953	1953	0
232	20240329	152100	510150971	1953	1953	1953	1953	0
233	20240329	152000	510150971	1953	1953	1953	1953	0
234	20240329	151900	510150971	1953	1953	1953	1953	0
235	20240329	151800	510150971	1953	1950	1953	1950	162
236	20240329	151700	509834984	1950	1950	1950	1950	0
237	20240329	151600	509834984	1950	1950	1950	1950	12
238	20240329	151500	509811584	1951	1951	1951	1951	850
239	20240329	151400	508153234	1954	1952	1954	1952	51
240	20240329	151300	508053680	1954	1954	1954	1954	1
241	20240329	151200	508051726	1954	1954	1954	1950	391
242	20240329	151100	507288868	1953	1953	1953	1953	502
243	20240329	151000	506308462	1953	1953	1953	1953	0
244	20240329	150900	506308462	1953	1952	1953	1950	3101
245	20240329	150800	500253211	1950	1950	1950	1950	0
246	20240329	150700	500253211	1950	1949	1950	1949	584
247	20240329	150600	499114491	1948	1948	1948	1948	10
248	20240329	150500	499095011	1946	1946	1946	1946	10
249	20240329	150400	499075551	1946	1946	1946	1946	23
250	20240329	150300	499030793	1946	1946	1946	1946	0
251	20240329	150200	499030793	1946	1946	1946	1946	200
252	20240329	150100	498641593	1950	1950	1950	1950	0
253	20240329	150000	498641593	1950	1948	1950	1948	2273
254	20240329	145900	494213675	1946	1946	1946	1946	1
255	20240329	145800	494211729	1946	1947	1947	1946	165
256	20240329	145700	493890624	1947	1947	1947	1947	7
257	20240329	145600	493876995	1947	1947	1947	1947	370
258	20240329	145500	493156605	1947	1947	1947	1947	51
259	20240329	145400	493057308	1948	1948	1948	1948	51
260	20240329	145300	492957960	1944	1944	1944	1944	0
261	20240329	145200	492957960	1944	1944	1944	1944	0
262	20240329	145100	492957960	1944	1944	1944	1944	200
263	20240329	145000	492569160	1944	1950	1950	1944	1023
264	20240329	144900	490580425	1950	1950	1950	1950	38
265	20240329	144800	490506325	1945	1945	1945	1945	1759
266	20240329	144700	487085070	1948	1948	1948	1948	0
267	20240329	144600	487085070	1948	1953	1953	1948	341
268	20240329	144500	486420202	1953	1953	1953	1950	543
269	20240329	144400	485361229	1954	1954	1954	1954	11
270	20240329	144300	485339735	1944	1944	1944	1944	15
271	20240329	144200	485310575	1954	1954	1954	1954	0
272	20240329	144100	485310575	1954	1954	1954	1954	1
273	20240329	144000	485308621	1944	1945	1945	1944	300
274	20240329	143900	484725412	1955	1955	1955	1955	0
275	20240329	143800	484725412	1955	1955	1955	1955	0
276	20240329	143700	484725412	1955	1954	1955	1954	9
277	20240329	143600	484707821	1944	1955	1955	1944	1471
278	20240329	143500	481848186	1947	1947	1947	1947	1570
279	20240329	143400	478791396	1955	1955	1955	1955	0
280	20240329	143300	478791396	1955	1954	1955	1954	44
281	20240329	143200	478705384	1954	1945	1954	1944	502
282	20240329	143100	477729202	1945	1945	1945	1945	0
283	20240329	143000	477729202	1945	1945	1945	1945	0
284	20240329	142900	477729202	1945	1945	1945	1945	0
285	20240329	142800	477729202	1945	1946	1946	1945	582
286	20240329	142700	476597208	1945	1949	1949	1945	858
287	20240329	142600	474926971	1949	1949	1949	1949	5
288	20240329	142500	474917226	1949	1952	1952	1949	2566
289	20240329	142400	469911063	1956	1956	1956	1956	0
290	20240329	142300	469911063	1956	1956	1956	1956	1
291	20240329	142200	469909107	1951	1951	1951	1951	1000
292	20240329	142100	467958107	1951	1951	1951	1951	1000
293	20240329	142000	466007107	1956	1956	1956	1956	0
294	20240329	141900	466007107	1956	1956	1956	1956	1
295	20240329	141800	466005151	1955	1955	1955	1955	0
296	20240329	141700	466005151	1955	1953	1955	1953	9
297	20240329	141600	465987562	1952	1952	1952	1952	7
298	20240329	141500	465973898	1952	1951	1952	1951	1031
299	20240329	141400	463962285	1949	1949	1949	1949	0
300	20240329	141300	463962285	1949	1951	1951	1949	4
301	20240329	141200	463954487	1950	1950	1950	1950	1025
302	20240329	141100	461955737	1950	1950	1950	1950	0
303	20240329	141000	461955737	1950	1950	1950	1950	0
304	20240329	140900	461955737	1950	1950	1951	1950	880
305	20240329	140800	460239257	1950	1950	1950	1950	600
306	20240329	140700	459069257	1950	1950	1950	1950	875
307	20240329	140600	457363007	1951	1951	1951	1951	30
308	20240329	140500	457304477	1952	1953	1953	1952	77
309	20240329	140400	457154157	1953	1953	1953	1953	0
310	20240329	140300	457154157	1953	1953	1953	1953	142
311	20240329	140200	456876831	1954	1954	1954	1954	1
312	20240329	140100	456874877	1954	1955	1955	1954	42
313	20240329	140000	456792803	1955	1955	1955	1955	0
314	20240329	135900	456792803	1955	1953	1955	1953	28
315	20240329	135800	456738083	1954	1955	1955	1954	53
316	20240329	135700	456634504	1958	1958	1958	1958	0
317	20240329	135600	456634504	1958	1958	1958	1958	0
318	20240329	135500	456634504	1958	1958	1958	1958	0
319	20240329	135400	456634504	1958	1958	1958	1958	0
320	20240329	135300	456634504	1958	1958	1958	1958	0
321	20240329	135200	456634504	1958	1958	1958	1958	1
322	20240329	135100	456632546	1957	1957	1957	1957	0
323	20240329	135000	456632546	1957	1957	1957	1957	0
324	20240329	134900	456632546	1957	1957	1957	1957	0
325	20240329	134800	456632546	1957	1957	1957	1957	0
326	20240329	134700	456632546	1957	1957	1957	1957	39
327	20240329	134600	456556223	1957	1957	1957	1957	0
328	20240329	134500	456556223	1957	1959	1959	1957	314
329	20240329	134400	455941704	1958	1958	1958	1958	0
330	20240329	134300	455941704	1958	1958	1958	1958	0
331	20240329	134200	455941704	1958	1958	1958	1958	0
332	20240329	134100	455941704	1958	1958	1958	1958	1000
333	20240329	134000	453983704	1959	1959	1959	1959	0
334	20240329	133900	453983704	1959	1957	1959	1957	2418
335	20240329	133800	449247158	1957	1956	1957	1956	215
336	20240329	133700	448826431	1956	1956	1956	1956	0
337	20240329	133600	448826431	1956	1956	1956	1956	1399
338	20240329	133500	446089987	1955	1953	1956	1953	863
339	20240329	133400	444404283	1952	1949	1952	1949	4383
340	20240329	133300	435854124	1948	1948	1948	1948	0
341	20240329	133200	435854124	1948	1948	1948	1948	0
342	20240329	133100	435854124	1948	1948	1948	1948	1202
343	20240329	133000	433512628	1945	1945	1945	1945	0
344	20240329	132900	433512628	1945	1945	1945	1945	0
345	20240329	132800	433512628	1945	1945	1945	1945	0
346	20240329	132700	433512628	1945	1945	1945	1945	0
347	20240329	132600	433512628	1945	1945	1945	1945	5
348	20240329	132500	433502903	1946	1946	1946	1946	45
349	20240329	132400	433415333	1948	1948	1948	1948	10
350	20240329	132300	433395853	1949	1949	1949	1949	0
351	20240329	132200	433395853	1949	1949	1949	1949	0
352	20240329	132100	433395853	1949	1949	1949	1949	0
353	20240329	132000	433395853	1949	1949	1949	1949	536
354	20240329	131900	432351189	1949	1949	1949	1949	0
355	20240329	131800	432351189	1949	1949	1949	1949	490
356	20240329	131700	431396179	1949	1949	1949	1949	0
357	20240329	131600	431396179	1949	1949	1949	1949	0
358	20240329	131500	431396179	1949	1949	1949	1949	359
359	20240329	131400	430696488	1949	1944	1949	1944	4172
360	20240329	131300	422568400	1945	1945	1948	1945	41
361	20240329	131200	422488652	1945	1945	1945	1945	0
362	20240329	131100	422488652	1945	1945	1945	1945	243
363	20240329	131000	422016017	1945	1945	1945	1945	5
364	20240329	130900	422006292	1945	1945	1945	1945	9
365	20240329	130800	421988787	1945	1945	1945	1945	0
366	20240329	130700	421988787	1945	1945	1945	1945	0
367	20240329	130600	421988787	1945	1945	1945	1945	336
368	20240329	130500	421335267	1945	1945	1945	1945	0
369	20240329	130400	421335267	1945	1945	1945	1945	0
370	20240329	130300	421335267	1945	1945	1945	1945	0
371	20240329	130200	421335267	1945	1945	1945	1945	1000
372	20240329	130100	419390267	1940	1941	1941	1940	1736
373	20240329	130000	416021431	1941	1941	1941	1941	0
374	20240329	125900	416021431	1941	1942	1942	1941	1083
375	20240329	125800	413919061	1946	1946	1946	1946	0
376	20240329	125700	413919061	1946	1946	1946	1946	50
377	20240329	125600	413821761	1946	1946	1946	1946	401
378	20240329	125500	413041415	1946	1946	1946	1946	0
379	20240329	125400	413041415	1946	1946	1946	1946	0
380	20240329	125300	413041415	1946	1946	1946	1946	26
381	20240329	125200	412990819	1946	1946	1946	1946	0
382	20240329	125100	412990819	1946	1946	1946	1946	0
383	20240329	125000	412990819	1946	1946	1946	1946	1000
384	20240329	124900	411044819	1940	1942	1942	1940	11000
385	20240329	124800	389696691	1946	1946	1946	1946	20
386	20240329	124700	389657771	1947	1947	1947	1947	147
387	20240329	124600	389371562	1949	1949	1949	1949	0
388	20240329	124500	389371562	1949	1949	1949	1949	0
389	20240329	124400	389371562	1949	1949	1949	1949	0
390	20240329	124300	389371562	1949	1949	1949	1949	0
391	20240329	124200	389371562	1949	1942	1949	1942	2
392	20240329	124100	389367671	1942	1942	1942	1942	0
393	20240329	124000	389367671	1942	1942	1942	1942	0
394	20240329	123900	389367671	1942	1942	1942	1942	38
395	20240329	123800	389293875	1951	1951	1951	1951	1
396	20240329	123700	389291924	1942	1943	1943	1942	5356
397	20240329	123600	378885326	1952	1944	1952	1944	841
398	20240329	123500	377250414	1952	1952	1952	1952	10
399	20240329	123400	377230894	1952	1945	1952	1945	563
400	20240329	123300	376135852	1952	1952	1952	1952	0
401	20240329	123200	376135852	1952	1952	1952	1952	0
402	20240329	123100	376135852	1952	1952	1952	1952	0
403	20240329	123000	376135852	1952	1952	1952	1952	0
404	20240329	122900	376135852	1952	1945	1952	1945	492
405	20240329	122800	375178905	1952	1952	1952	1946	261
406	20240329	122700	374670987	1952	1952	1952	1952	1
407	20240329	122600	374669035	1952	1952	1952	1952	0
408	20240329	122500	374669035	1952	1952	1952	1952	0
409	20240329	122400	374669035	1952	1952	1952	1952	1
410	20240329	122300	374667083	1942	1942	1942	1942	0
411	20240329	122200	374667083	1942	1942	1942	1942	759
412	20240329	122100	373193105	1942	1943	1943	1942	2741
413	20240329	122000	367868747	1943	1945	1945	1943	1400
414	20240329	121900	365146136	1954	1954	1954	1954	1
415	20240329	121800	365144182	1944	1955	1955	1944	3
416	20240329	121700	365138339	1955	1955	1955	1955	2
417	20240329	121600	365134429	1957	1957	1957	1957	6
418	20240329	121500	365122687	1957	1947	1957	1947	463
419	20240329	121400	364220269	1947	1945	1947	1945	842
420	20240329	121300	362582577	1945	1945	1945	1945	1
421	20240329	121200	362580632	1942	1942	1942	1942	823
422	20240329	121100	360982366	1942	1942	1942	1942	389
423	20240329	121000	360226928	1942	1942	1942	1942	0
424	20240329	120900	360226928	1942	1943	1943	1942	2176
425	20240329	120800	356000936	1943	1944	1944	1943	2654
426	20240329	120700	350842680	1945	1945	1945	1945	0
427	20240329	120600	350842680	1945	1945	1945	1945	1270
428	20240329	120500	348372530	1948	1948	1948	1948	0
429	20240329	120400	348372530	1948	1948	1948	1948	0
430	20240329	120300	348372530	1948	1948	1948	1948	0
431	20240329	120200	348372530	1948	1945	1948	1945	12
432	20240329	120100	348349184	1945	1945	1945	1945	6
433	20240329	120000	348337514	1945	1945	1945	1945	0
434	20240329	115900	348337514	1945	1945	1945	1945	0
435	20240329	115800	348337514	1945	1945	1945	1945	268
436	20240329	115700	347816254	1949	1949	1949	1949	1
437	20240329	115600	347814305	1949	1949	1949	1949	0
438	20240329	115500	347814305	1949	1949	1949	1949	0
439	20240329	115400	347814305	1949	1949	1949	1949	0
440	20240329	115300	347814305	1949	1949	1949	1949	100
441	20240329	115200	347619405	1949	1949	1949	1949	0
442	20240329	115100	347619405	1949	1949	1949	1949	0
443	20240329	115000	347619405	1949	1949	1949	1949	0
444	20240329	114900	347619405	1949	1949	1949	1949	1
445	20240329	114800	347617456	1943	1945	1945	1943	4608
446	20240329	114700	338661847	1949	1949	1949	1949	500
447	20240329	114600	337687347	1949	1947	1949	1946	599
448	20240329	114500	336520595	1948	1948	1948	1948	1
449	20240329	114400	336518647	1949	1949	1949	1949	0
450	20240329	114300	336518647	1949	1949	1949	1949	0
451	20240329	114200	336518647	1949	1949	1949	1949	0
452	20240329	114100	336518647	1949	1949	1949	1949	0
453	20240329	114000	336518647	1949	1949	1949	1949	0
454	20240329	113900	336518647	1949	1949	1949	1949	200
455	20240329	113800	336128847	1947	1947	1947	1947	164
456	20240329	113700	335809539	1949	1947	1949	1947	1597
457	20240329	113600	332700154	1947	1947	1947	1947	0
458	20240329	113500	332700154	1947	1947	1947	1947	0
459	20240329	113400	332700154	1947	1947	1947	1947	0
460	20240329	113300	332700154	1947	1945	1947	1945	484
461	20240329	113200	331758346	1945	1945	1945	1945	211
462	20240329	113100	331347951	1947	1947	1947	1947	0
463	20240329	113000	331347951	1947	1947	1947	1947	0
464	20240329	112900	331347951	1947	1947	1947	1947	0
465	20240329	112800	331347951	1947	1947	1947	1947	1
466	20240329	112700	331346004	1947	1947	1947	1947	0
467	20240329	112600	331346004	1947	1947	1947	1947	1
468	20240329	112500	331344057	1947	1945	1947	1944	540
469	20240329	112400	330294257	1945	1946	1946	1945	927
470	20240329	112300	328490559	1945	1946	1946	1945	1644
471	20240329	112200	325292706	1947	1947	1947	1947	3
472	20240329	112100	325286865	1947	1947	1947	1947	1
473	20240329	112000	325284918	1947	1947	1947	1947	0
474	20240329	111900	325284918	1947	1947	1947	1947	83
475	20240329	111800	325123317	1949	1948	1949	1948	52
476	20240329	111700	325022019	1949	1949	1949	1949	0
477	20240329	111600	325022019	1949	1949	1949	1949	0
478	20240329	111500	325022019	1949	1949	1949	1949	28
479	20240329	111400	324967447	1949	1949	1949	1949	5
480	20240329	111300	324957702	1950	1950	1950	1950	93
481	20240329	111200	324776352	1950	1950	1950	1950	0
482	20240329	111100	324776352	1950	1953	1959	1950	3297
483	20240329	111000	318328979	1954	1954	1954	1954	27
484	20240329	110900	318276221	1955	1959	1959	1955	13
485	20240329	110800	318250798	1955	1955	1955	1955	0
486	20240329	110700	318250798	1955	1957	1957	1955	1537
487	20240329	110600	315243437	1958	1960	1960	1958	180
488	20240329	110500	314890995	1958	1958	1958	1958	0
489	20240329	110400	314890995	1958	1958	1958	1958	8
490	20240329	110300	314875331	1958	1958	1958	1958	0
491	20240329	110200	314875331	1958	1960	1960	1958	808
492	20240329	110100	313292116	1960	1960	1960	1960	800
493	20240329	110000	311724116	1962	1962	1962	1962	2
494	20240329	105900	311720192	1962	1962	1962	1962	0
495	20240329	105800	311720192	1962	1962	1962	1962	0
496	20240329	105700	311720192	1962	1962	1962	1962	0
497	20240329	105600	311720192	1962	1962	1962	1962	0
498	20240329	105500	311720192	1962	1962	1962	1962	0
499	20240329	105400	311720192	1962	1962	1962	1962	0
500	20240329	105300	311720192	1962	1960	1962	1960	353
501	20240329	105200	311027700	1960	1960	1960	1960	0
502	20240329	105100	311027700	1960	1960	1960	1960	0
503	20240329	105000	311027700	1960	1960	1960	1960	58
504	20240329	104900	310914020	1963	1963	1963	1963	301
505	20240329	104800	310323157	1964	1964	1964	1964	0
506	20240329	104700	310323157	1964	1964	1964	1964	9
507	20240329	104600	310305481	1965	1965	1965	1965	763
508	20240329	104500	308806186	1965	1964	1965	1964	427
509	20240329	104400	307967557	1964	1964	1964	1964	36
510	20240329	104300	307896853	1964	1964	1964	1964	158
511	20240329	104200	307586541	1964	1964	1964	1964	0
512	20240329	104100	307586541	1964	1964	1964	1964	0
513	20240329	104000	307586541	1964	1964	1964	1964	23
514	20240329	103900	307541369	1964	1964	1964	1964	0
515	20240329	103800	307541369	1964	1964	1964	1964	0
516	20240329	103700	307541369	1964	1964	1964	1964	0
517	20240329	103600	307541369	1964	1964	1964	1964	170
518	20240329	103500	307207489	1964	1964	1964	1964	200
519	20240329	103400	306814689	1965	1965	1965	1965	0
520	20240329	103300	306814689	1965	1965	1965	1965	0
521	20240329	103200	306814689	1965	1964	1965	1964	100
522	20240329	103100	306618209	1966	1966	1966	1966	269
523	20240329	103000	306089355	1966	1966	1966	1966	1
524	20240329	102900	306087389	1966	1958	1966	1958	310
525	20240329	102800	305479950	1958	1955	1958	1955	270
526	20240329	102700	304951829	1955	1953	1955	1952	6668
527	20240329	102600	291935373	1953	1946	1953	1946	5457
528	20240329	102500	281281967	1946	1946	1946	1946	0
529	20240329	102400	281281967	1946	1951	1951	1946	12
530	20240329	102300	281258565	1945	1950	1950	1945	586
531	20240329	102200	280115870	1950	1950	1950	1950	1
532	20240329	102100	280113920	1951	1951	1951	1951	0
533	20240329	102000	280113920	1951	1951	1951	1951	6
534	20240329	101900	280102214	1951	1951	1951	1951	0
535	20240329	101800	280102214	1951	1951	1951	1951	0
536	20240329	101700	280102214	1951	1951	1951	1951	2
537	20240329	101600	280098312	1943	1947	1947	1943	7525
538	20240329	101500	265469139	1950	1950	1950	1950	1255
539	20240329	101400	263021889	1952	1952	1952	1952	0
540	20240329	101300	263021889	1952	1952	1952	1952	0
541	20240329	101200	263021889	1952	1952	1952	1952	0
542	20240329	101100	263021889	1952	1952	1952	1952	0
543	20240329	101000	263021889	1952	1952	1952	1952	3
544	20240329	100900	263016033	1953	1948	1953	1948	7934
545	20240329	100800	247543283	1948	1945	1948	1945	2986
546	20240329	100700	241732531	1943	1943	1943	1943	25
547	20240329	100600	241683956	1943	1943	1943	1943	477
548	20240329	100500	240757145	1945	1945	1945	1945	1
549	20240329	100400	240755200	1945	1945	1945	1945	3
550	20240329	100300	240749365	1944	1946	1946	1944	37
551	20240329	100200	240677367	1943	1943	1943	1943	0
552	20240329	100100	240677367	1943	1946	1946	1943	214
553	20240329	100000	240261559	1946	1946	1946	1946	0
554	20240329	095900	240261559	1946	1946	1946	1946	3
555	20240329	095800	240255721	1945	1945	1945	1945	0
556	20240329	095700	240255721	1945	1945	1945	1945	0
557	20240329	095600	240255721	1945	1945	1945	1945	650
558	20240329	095500	238991471	1946	1946	1946	1946	3
559	20240329	095400	238985633	1949	1949	1949	1949	20
560	20240329	095300	238946653	1949	1949	1949	1949	20
561	20240329	095200	238907673	1950	1950	1950	1950	0
562	20240329	095100	238907673	1950	1950	1950	1950	0
563	20240329	095000	238907673	1950	1951	1951	1950	848
564	20240329	094900	237254055	1953	1950	1953	1950	177
565	20240329	094800	236908902	1943	1943	1943	1943	0
566	20240329	094700	236908902	1943	1944	1944	1943	48
567	20240329	094600	236815608	1950	1943	1950	1943	1002
568	20240329	094500	234868708	1943	1943	1943	1943	187
569	20240329	094400	234505367	1942	1942	1942	1942	500
570	20240329	094300	233534367	1950	1950	1950	1950	0
571	20240329	094200	233534367	1950	1950	1950	1950	1
572	20240329	094100	233532417	1942	1950	1950	1942	149
573	20240329	094000	233243035	1952	1952	1952	1952	0
574	20240329	093900	233243035	1952	1951	1952	1950	7399
575	20240329	093800	218807786	1951	1953	1953	1951	1135
576	20240329	093700	216593339	1953	1953	1953	1953	20
577	20240329	093600	216554279	1953	1953	1953	1953	22
578	20240329	093500	216511313	1953	1953	1953	1951	1392
579	20240329	093400	213795396	1953	1951	1953	1951	1111
580	20240329	093300	211627833	1952	1950	1952	1950	8001
581	20240329	093200	196018797	1951	1940	1951	1940	2146
582	20240329	093100	191833527	1940	1942	1952	1938	508
583	20240329	093000	190847808	1946	1951	1951	1942	13419
584	20240329	092900	164687543	1954	1955	1955	1954	15
585	20240329	092800	164658230	1955	1950	1955	1950	448
586	20240329	092700	163782938	1950	1947	1950	1947	157
587	20240329	092600	163476791	1945	1944	1945	1944	598
588	20240329	092500	162313882	1943	1936	1943	1935	12951
589	20240329	092400	137231584	1935	1935	1936	1935	925
590	20240329	092300	135441697	1935	1935	1935	1935	645
591	20240329	092200	134193622	1935	1930	1935	1928	284
592	20240329	092100	133645758	1930	1935	1935	1930	283
593	20240329	092000	133098768	1935	1936	1936	1935	10
594	20240329	091900	133079409	1936	1935	1936	1935	22
595	20240329	091800	133036827	1935	1930	1935	1930	486
596	20240329	091700	132098842	1936	1930	1936	1930	122
597	20240329	091600	131863261	1936	1936	1936	1936	20
598	20240329	091500	131824541	1930	1928	1930	1928	2731
599	20240329	091400	126557027	1928	1928	1928	1928	949
600	20240329	091300	124727355	1928	1928	1928	1927	206
601	20240329	091200	124330188	1928	1929	1930	1925	928
602	20240329	091100	122539932	1929	1929	1930	1928	2257
603	20240329	091000	118186164	1929	1930	1930	1928	269
604	20240329	090900	117667236	1929	1936	1936	1929	4515
605	20240329	090800	108948243	1938	1938	1939	1937	1346
606	20240329	090700	106339036	1938	1935	1939	1930	5244
607	20240329	090600	96197545	1935	1920	1935	1920	3267
608	20240329	090500	89903429	1922	1938	1938	1920	6455
609	20240329	090400	77483930	1952	1950	1953	1902	25243
610	20240329	090300	28960134	1953	1960	1960	1950	7181
611	20240329	090200	14939040	1960	1970	1970	1959	2164
612	20240329	090100	10696809	1970	1970	1970	1968	1318
613	20240329	090000	8100651	1971	1977	1977	1971	4097