KissMeData/027830/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	191000	932738404	1960	1960	1960	1960	7481
3	20240325	190900	932738404	1960	1960	1960	1960	0
4	20240325	190800	932738404	1960	1960	1960	1960	0
5	20240325	190700	932738404	1960	1960	1960	1960	0
6	20240325	190600	932738404	1960	1960	1960	1960	0
7	20240325	190500	932738404	1960	1960	1960	1960	0
8	20240325	190400	932738404	1960	1960	1960	1960	0
9	20240325	190300	932738404	1960	1960	1960	1960	0
10	20240325	190200	932738404	1960	1960	1960	1960	0
11	20240325	190100	932738404	1960	1960	1960	1960	0
12	20240325	190000	932738404	1960	1960	1960	1960	0
13	20240325	185900	932738404	1960	1960	1960	1960	0
14	20240325	185800	932738404	1960	1960	1960	1960	0
15	20240325	185700	932738404	1960	1960	1960	1960	0
16	20240325	185600	932738404	1960	1960	1960	1960	0
17	20240325	185500	932738404	1960	1960	1960	1960	0
18	20240325	185400	932738404	1960	1960	1960	1960	0
19	20240325	185300	932738404	1960	1960	1960	1960	0
20	20240325	185200	932738404	1960	1960	1960	1960	0
21	20240325	185100	932738404	1960	1960	1960	1960	0
22	20240325	185000	932738404	1960	1960	1960	1960	0
23	20240325	184900	932738404	1960	1960	1960	1960	0
24	20240325	184800	932738404	1960	1960	1960	1960	0
25	20240325	184700	932738404	1960	1960	1960	1960	0
26	20240325	184600	932738404	1960	1960	1960	1960	0
27	20240325	184500	932738404	1960	1960	1960	1960	0
28	20240325	184400	932738404	1960	1960	1960	1960	0
29	20240325	184300	932738404	1960	1960	1960	1960	0
30	20240325	184200	932738404	1960	1960	1960	1960	0
31	20240325	184100	932738404	1960	1960	1960	1960	0
32	20240325	184000	932738404	1960	1960	1960	1960	7481
33	20240325	183900	932738404	1960	1960	1960	1960	0
34	20240325	183800	932738404	1960	1960	1960	1960	0
35	20240325	183700	932738404	1960	1960	1960	1960	0
36	20240325	183600	932738404	1960	1960	1960	1960	0
37	20240325	183500	932738404	1960	1960	1960	1960	0
38	20240325	183400	932738404	1960	1960	1960	1960	0
39	20240325	183300	932738404	1960	1960	1960	1960	0
40	20240325	183200	932738404	1960	1960	1960	1960	0
41	20240325	183100	932738404	1960	1960	1960	1960	0
42	20240325	183000	932738404	1960	1960	1960	1960	0
43	20240325	182900	932738404	1960	1960	1960	1960	0
44	20240325	182800	932738404	1960	1960	1960	1960	0
45	20240325	182700	932738404	1960	1960	1960	1960	0
46	20240325	182600	932738404	1960	1960	1960	1960	0
47	20240325	182500	932738404	1960	1960	1960	1960	0
48	20240325	182400	932738404	1960	1960	1960	1960	0
49	20240325	182300	932738404	1960	1960	1960	1960	0
50	20240325	182200	932738404	1960	1960	1960	1960	0
51	20240325	182100	932738404	1960	1960	1960	1960	0
52	20240325	182000	932738404	1960	1960	1960	1960	0
53	20240325	181900	932738404	1960	1960	1960	1960	0
54	20240325	181800	932738404	1960	1960	1960	1960	0
55	20240325	181700	932738404	1960	1960	1960	1960	0
56	20240325	181600	932738404	1960	1960	1960	1960	0
57	20240325	181500	932738404	1960	1960	1960	1960	0
58	20240325	181400	932738404	1960	1960	1960	1960	0
59	20240325	181300	932738404	1960	1960	1960	1960	0
60	20240325	181200	932738404	1960	1960	1960	1960	0
61	20240325	181100	932738404	1960	1960	1960	1960	0
62	20240325	181000	932738404	1960	1960	1960	1960	7481
63	20240325	180900	932738404	1960	1960	1960	1960	0
64	20240325	180800	932738404	1960	1960	1960	1960	0
65	20240325	180700	932738404	1960	1960	1960	1960	0
66	20240325	180600	932738404	1960	1960	1960	1960	0
67	20240325	180500	932738404	1960	1960	1960	1960	0
68	20240325	180400	932738404	1960	1960	1960	1960	0
69	20240325	180300	932738404	1960	1960	1960	1960	0
70	20240325	180200	932738404	1960	1960	1960	1960	0
71	20240325	180100	932738404	1960	1960	1960	1960	0
72	20240325	180000	932738404	1960	1960	1960	1960	0
73	20240325	175900	932738404	1960	1960	1960	1960	0
74	20240325	175800	932738404	1960	1960	1960	1960	0
75	20240325	175700	932738404	1960	1960	1960	1960	0
76	20240325	175600	932738404	1960	1960	1960	1960	0
77	20240325	175500	932738404	1960	1960	1960	1960	0
78	20240325	175400	932738404	1960	1960	1960	1960	0
79	20240325	175300	932738404	1960	1960	1960	1960	0
80	20240325	175200	932738404	1960	1960	1960	1960	0
81	20240325	175100	932738404	1960	1960	1960	1960	0
82	20240325	175000	932738404	1960	1960	1960	1960	0
83	20240325	174900	932738404	1960	1960	1960	1960	0
84	20240325	174800	932738404	1960	1960	1960	1960	0
85	20240325	174700	932738404	1960	1960	1960	1960	0
86	20240325	174600	932738404	1960	1960	1960	1960	0
87	20240325	174500	932738404	1960	1960	1960	1960	0
88	20240325	174400	932738404	1960	1960	1960	1960	0
89	20240325	174300	932738404	1960	1960	1960	1960	0
90	20240325	174200	932738404	1960	1960	1960	1960	0
91	20240325	174100	932738404	1960	1960	1960	1960	0
92	20240325	174000	932738404	1960	1960	1960	1960	7481
93	20240325	173900	932738404	1960	1960	1960	1960	0
94	20240325	173800	932738404	1960	1960	1960	1960	0
95	20240325	173700	932738404	1960	1960	1960	1960	0
96	20240325	173600	932738404	1960	1960	1960	1960	0
97	20240325	173500	932738404	1960	1960	1960	1960	0
98	20240325	173400	932738404	1960	1960	1960	1960	0
99	20240325	173300	932738404	1960	1960	1960	1960	0
100	20240325	173200	932738404	1960	1960	1960	1960	0
101	20240325	173100	932738404	1960	1960	1960	1960	0
102	20240325	173000	932738404	1960	1960	1960	1960	0
103	20240325	172900	932738404	1960	1960	1960	1960	0
104	20240325	172800	932738404	1960	1960	1960	1960	0
105	20240325	172700	932738404	1960	1960	1960	1960	0
106	20240325	172600	932738404	1960	1960	1960	1960	0
107	20240325	172500	932738404	1960	1960	1960	1960	0
108	20240325	172400	932738404	1960	1960	1960	1960	0
109	20240325	172300	932738404	1960	1960	1960	1960	0
110	20240325	172200	932738404	1960	1960	1960	1960	0
111	20240325	172100	932738404	1960	1960	1960	1960	0
112	20240325	172000	932738404	1960	1960	1960	1960	0
113	20240325	171900	932738404	1960	1960	1960	1960	0
114	20240325	171800	932738404	1960	1960	1960	1960	0
115	20240325	171700	932738404	1960	1960	1960	1960	0
116	20240325	171600	932738404	1960	1960	1960	1960	0
117	20240325	171500	932738404	1960	1960	1960	1960	0
118	20240325	171400	932738404	1960	1960	1960	1960	0
119	20240325	171300	932738404	1960	1960	1960	1960	0
120	20240325	171200	932738404	1960	1960	1960	1960	0
121	20240325	171100	932738404	1960	1960	1960	1960	0
122	20240325	171000	932738404	1960	1960	1960	1960	7481
123	20240325	170900	932738404	1960	1960	1960	1960	0
124	20240325	170800	932738404	1960	1960	1960	1960	0
125	20240325	170700	932738404	1960	1960	1960	1960	0
126	20240325	170600	932738404	1960	1960	1960	1960	0
127	20240325	170500	932738404	1960	1960	1960	1960	0
128	20240325	170400	932738404	1960	1960	1960	1960	0
129	20240325	170300	932738404	1960	1960	1960	1960	0
130	20240325	170200	932738404	1960	1960	1960	1960	0
131	20240325	170100	932738404	1960	1960	1960	1960	0
132	20240325	170000	932738404	1960	1960	1960	1960	0
133	20240325	165900	932738404	1960	1960	1960	1960	0
134	20240325	165800	932738404	1960	1960	1960	1960	0
135	20240325	165700	932738404	1960	1960	1960	1960	0
136	20240325	165600	932738404	1960	1960	1960	1960	0
137	20240325	165500	932738404	1960	1960	1960	1960	0
138	20240325	165400	932738404	1960	1960	1960	1960	0
139	20240325	165300	932738404	1960	1960	1960	1960	0
140	20240325	165200	932738404	1960	1960	1960	1960	0
141	20240325	165100	932738404	1960	1960	1960	1960	0
142	20240325	165000	932738404	1960	1960	1960	1960	0
143	20240325	164900	932738404	1960	1960	1960	1960	0
144	20240325	164800	932738404	1960	1960	1960	1960	0
145	20240325	164700	932738404	1960	1960	1960	1960	0
146	20240325	164600	932738404	1960	1960	1960	1960	0
147	20240325	164500	932738404	1960	1960	1960	1960	0
148	20240325	164400	932738404	1960	1960	1960	1960	0
149	20240325	164300	932738404	1960	1960	1960	1960	0
150	20240325	164200	932738404	1960	1960	1960	1960	0
151	20240325	164100	932738404	1960	1960	1960	1960	0
152	20240325	164000	932738404	1960	1960	1960	1960	7481
153	20240325	163900	932738404	1960	1960	1960	1960	0
154	20240325	163800	932738404	1960	1960	1960	1960	0
155	20240325	163700	932738404	1960	1960	1960	1960	0
156	20240325	163600	932738404	1960	1960	1960	1960	0
157	20240325	163500	932738404	1960	1960	1960	1960	0
158	20240325	163400	932738404	1960	1960	1960	1960	0
159	20240325	163300	932738404	1960	1960	1960	1960	0
160	20240325	163200	932738404	1960	1960	1960	1960	0
161	20240325	163100	932738404	1960	1960	1960	1960	0
162	20240325	163000	932738404	1960	1960	1960	1960	0
163	20240325	162900	932738404	1960	1960	1960	1960	0
164	20240325	162800	932738404	1960	1960	1960	1960	0
165	20240325	162700	932738404	1960	1960	1960	1960	0
166	20240325	162600	932738404	1960	1960	1960	1960	0
167	20240325	162500	932738404	1960	1960	1960	1960	0
168	20240325	162400	932738404	1960	1960	1960	1960	0
169	20240325	162300	932738404	1960	1960	1960	1960	0
170	20240325	162200	932738404	1960	1960	1960	1960	0
171	20240325	162100	932738404	1960	1960	1960	1960	0
172	20240325	162000	932738404	1960	1960	1960	1960	0
173	20240325	161900	932738404	1960	1960	1960	1960	0
174	20240325	161800	932738404	1960	1960	1960	1960	0
175	20240325	161700	932738404	1960	1960	1960	1960	0
176	20240325	161600	932738404	1960	1960	1960	1960	0
177	20240325	161500	932738404	1960	1960	1960	1960	0
178	20240325	161400	932738404	1960	1960	1960	1960	0
179	20240325	161300	932738404	1960	1960	1960	1960	0
180	20240325	161200	932738404	1960	1960	1960	1960	0
181	20240325	161100	932738404	1960	1960	1960	1960	0
182	20240325	161000	932738404	1960	1960	1960	1960	7481
183	20240325	160900	932738404	1960	1960	1960	1960	0
184	20240325	160800	932738404	1960	1960	1960	1960	0
185	20240325	160700	932738404	1960	1960	1960	1960	0
186	20240325	160600	932738404	1960	1960	1960	1960	0
187	20240325	160500	932738404	1960	1960	1960	1960	0
188	20240325	160400	932738404	1960	1960	1960	1960	0
189	20240325	160300	932738404	1960	1960	1960	1960	0
190	20240325	160200	932738404	1960	1960	1960	1960	0
191	20240325	160100	932738404	1960	1960	1960	1960	0
192	20240325	160000	932738404	1960	1960	1960	1960	0
193	20240325	155900	932738404	1960	1960	1960	1960	0
194	20240325	155800	932738404	1960	1960	1960	1960	0
195	20240325	155700	932738404	1960	1960	1960	1960	0
196	20240325	155600	932738404	1960	1960	1960	1960	0
197	20240325	155500	932738404	1960	1960	1960	1960	0
198	20240325	155400	932738404	1960	1960	1960	1960	0
199	20240325	155300	932738404	1960	1960	1960	1960	0
200	20240325	155200	932738404	1960	1960	1960	1960	0
201	20240325	155100	932738404	1960	1960	1960	1960	0
202	20240325	155000	932738404	1960	1960	1960	1960	0
203	20240325	154900	932738404	1960	1960	1960	1960	0
204	20240325	154800	932738404	1960	1960	1960	1960	0
205	20240325	154700	932738404	1960	1960	1960	1960	0
206	20240325	154600	932738404	1960	1960	1960	1960	0
207	20240325	154500	932738404	1960	1960	1960	1960	0
208	20240325	154400	932738404	1960	1960	1960	1960	0
209	20240325	154300	932738404	1960	1960	1960	1960	0
210	20240325	154200	932738404	1960	1960	1960	1960	0
211	20240325	154100	932738404	1960	1960	1960	1960	0
212	20240325	154000	932738404	1960	1960	1960	1960	7481
213	20240325	153900	932738404	1960	1960	1960	1960	0
214	20240325	153800	932738404	1960	1960	1960	1960	0
215	20240325	153700	932738404	1960	1960	1960	1960	0
216	20240325	153600	932738404	1960	1960	1960	1960	0
217	20240325	153500	932738404	1960	1960	1960	1960	0
218	20240325	153400	932738404	1960	1960	1960	1960	0
219	20240325	153300	932738404	1960	1960	1960	1960	0
220	20240325	153200	932738404	1960	1960	1960	1960	0
221	20240325	153100	932738404	1960	1960	1960	1960	0
222	20240325	153000	932738404	1960	1960	1960	1960	7481
223	20240325	152900	918075644	1960	1960	1960	1960	0
224	20240325	152800	918075644	1960	1960	1960	1960	0
225	20240325	152700	918075644	1960	1960	1960	1960	0
226	20240325	152600	918075644	1960	1960	1960	1960	0
227	20240325	152500	918075644	1960	1960	1960	1960	0
228	20240325	152400	918075644	1960	1960	1960	1960	0
229	20240325	152300	918075644	1960	1960	1960	1960	0
230	20240325	152200	918075644	1960	1960	1960	1960	0
231	20240325	152100	918075644	1960	1960	1960	1960	0
232	20240325	152000	918075644	1960	1960	1960	1960	0
233	20240325	151900	918075644	1960	1958	1960	1958	4224
234	20240325	151800	909799341	1959	1959	1959	1959	586
235	20240325	151700	908651367	1959	1958	1959	1958	2468
236	20240325	151600	903817723	1958	1958	1958	1955	886
237	20240325	151500	902083067	1958	1958	1958	1958	2258
238	20240325	151400	897661903	1958	1958	1958	1958	1620
239	20240325	151300	894489943	1958	1957	1958	1955	6635
240	20240325	151200	881504433	1957	1958	1958	1957	1187
241	20240325	151100	879180293	1957	1957	1958	1957	3197
242	20240325	151000	872923664	1957	1951	1957	1951	26900
243	20240325	150900	820368598	1951	1951	1951	1950	1300
244	20240325	150800	817832798	1951	1951	1952	1951	868
245	20240325	150700	816138880	1952	1952	1952	1952	700
246	20240325	150600	814772480	1952	1952	1952	1952	550
247	20240325	150500	813698880	1952	1951	1952	1951	732
248	20240325	150400	812270498	1951	1951	1951	1951	824
249	20240325	150300	810662874	1951	1951	1951	1950	910
250	20240325	150200	808887514	1951	1951	1951	1951	864
251	20240325	150100	807201850	1951	1952	1952	1951	1001
252	20240325	150000	805248099	1952	1951	1952	1951	635
253	20240325	145900	804008664	1951	1952	1952	1951	814
254	20240325	145800	802419750	1952	1952	1952	1952	800
255	20240325	145700	800858150	1952	1952	1952	1952	820
256	20240325	145600	799257510	1952	1953	1953	1951	1503
257	20240325	145500	796322693	1952	1952	1953	1951	828
258	20240325	145400	794706205	1952	1952	1952	1951	818
259	20240325	145300	793109477	1952	1952	1952	1952	700
260	20240325	145200	791743077	1952	1952	1952	1951	560
261	20240325	145100	790649967	1952	1952	1952	1952	800
262	20240325	145000	789088367	1952	1952	1952	1952	800
263	20240325	144900	787526767	1952	1952	1952	1952	550
264	20240325	144800	786453167	1952	1953	1953	1952	807
265	20240325	144700	784877452	1952	1953	1954	1952	5212
266	20240325	144600	774701128	1953	1953	1953	1953	700
267	20240325	144500	773334028	1953	1953	1953	1953	800
268	20240325	144400	771771628	1953	1953	1953	1953	800
269	20240325	144300	770209228	1954	1953	1954	1953	1239
270	20240325	144200	767789011	1953	1953	1953	1953	800
271	20240325	144100	766226611	1953	1954	1954	1953	801
272	20240325	144000	764661908	1954	1954	1954	1954	800
273	20240325	143900	763098708	1953	1953	1953	1953	501
274	20240325	143800	762120255	1954	1953	1954	1953	501
275	20240325	143700	761141551	1954	1954	1954	1954	500
276	20240325	143600	760164551	1954	1954	1954	1954	1907
277	20240325	143500	756438273	1954	1955	1955	1954	1011
278	20240325	143400	754462279	1955	1954	1955	1954	2500
279	20240325	143300	749577029	1954	1954	1954	1954	805
280	20240325	143200	748004059	1951	1954	1954	1951	1252
281	20240325	143100	745557655	1955	1955	1955	1955	1710
282	20240325	143000	742214605	1955	1954	1955	1954	1817
283	20240325	142900	738663511	1954	1953	1954	1953	921
284	20240325	142800	736864257	1952	1949	1952	1949	5767
285	20240325	142700	725618327	1949	1947	1949	1945	795
286	20240325	142600	724069870	1948	1948	1949	1948	34
287	20240325	142500	724003610	1948	1948	1948	1948	10
288	20240325	142400	723984130	1948	1945	1948	1945	140
289	20240325	142300	723711710	1945	1947	1949	1945	1611
290	20240325	142200	720576879	1946	1947	1947	1946	500
291	20240325	142100	719603830	1949	1948	1949	1948	31
292	20240325	142000	719543439	1948	1948	1948	1948	1
293	20240325	141900	719541491	1948	1948	1948	1948	0
294	20240325	141800	719541491	1948	1948	1948	1948	0
295	20240325	141700	719541491	1948	1948	1949	1947	105
296	20240325	141600	719336936	1947	1947	1947	1947	8
297	20240325	141500	719321360	1947	1947	1947	1947	76
298	20240325	141400	719173388	1947	1946	1947	1946	426
299	20240325	141300	718343971	1947	1947	1947	1947	0
300	20240325	141200	718343971	1947	1947	1947	1947	0
301	20240325	141100	718343971	1947	1947	1947	1947	0
302	20240325	141000	718343971	1947	1947	1947	1947	102
303	20240325	140900	718145377	1947	1947	1947	1947	0
304	20240325	140800	718145377	1947	1946	1947	1946	688
305	20240325	140700	716806518	1946	1946	1946	1946	20
306	20240325	140600	716767598	1946	1946	1946	1946	1
307	20240325	140500	716765652	1946	1946	1946	1946	2
308	20240325	140400	716761760	1946	1946	1946	1946	273
309	20240325	140300	716230502	1946	1946	1946	1946	500
310	20240325	140200	715257502	1946	1946	1946	1946	0
311	20240325	140100	715257502	1946	1946	1946	1946	0
312	20240325	140000	715257502	1946	1946	1946	1946	28
313	20240325	135900	715203014	1946	1946	1946	1946	21
314	20240325	135800	715162148	1946	1947	1947	1946	4
315	20240325	135700	715154362	1946	1946	1946	1946	497
316	20240325	135600	714187200	1944	1944	1944	1944	0
317	20240325	135500	714187200	1944	1945	1945	1944	6
318	20240325	135400	714175531	1946	1946	1946	1946	13
319	20240325	135300	714150233	1945	1945	1945	1945	1
320	20240325	135200	714148288	1938	1947	1948	1938	1949
321	20240325	135100	710356485	1947	1948	1949	1947	421
322	20240325	135000	709536553	1948	1942	1948	1942	9886
323	20240325	134900	690309300	1941	1941	1941	1941	100
324	20240325	134800	690115200	1941	1941	1941	1941	2
325	20240325	134700	690111318	1938	1938	1938	1938	500
326	20240325	134600	689142318	1938	1940	1940	1938	3001
327	20240325	134500	683326292	1940	1940	1940	1940	0
328	20240325	134400	683326292	1940	1940	1940	1940	0
329	20240325	134300	683326292	1940	1940	1940	1940	1400
330	20240325	134200	680610292	1940	1940	1940	1940	100
331	20240325	134100	680416292	1940	1940	1940	1940	0
332	20240325	134000	680416292	1940	1940	1940	1940	488
333	20240325	133900	679469572	1938	1938	1938	1938	5
334	20240325	133800	679459882	1938	1938	1938	1938	383
335	20240325	133700	678717628	1938	1938	1938	1938	2
336	20240325	133600	678713752	1940	1940	1940	1940	1
337	20240325	133500	678711812	1938	1938	1938	1938	202
338	20240325	133400	678320336	1938	1938	1938	1938	0
339	20240325	133300	678320336	1938	1938	1938	1938	1
340	20240325	133200	678318398	1940	1940	1940	1940	0
341	20240325	133100	678318398	1940	1935	1940	1935	47078
342	20240325	133000	587077999	1930	1930	1930	1930	7601
343	20240325	132900	572408069	1935	1935	1935	1935	100
344	20240325	132800	572214569	1930	1931	1931	1930	153
345	20240325	132700	571919141	1932	1932	1932	1932	5269
346	20240325	132600	561739433	1932	1932	1932	1932	0
347	20240325	132500	561739433	1932	1933	1933	1932	573
348	20240325	132400	560632326	1933	1933	1933	1933	200
349	20240325	132300	560245726	1933	1933	1933	1933	0
350	20240325	132200	560245726	1933	1933	1933	1933	0
351	20240325	132100	560245726	1933	1933	1933	1933	1
352	20240325	132000	560243793	1933	1933	1933	1933	0
353	20240325	131900	560243793	1933	1933	1933	1933	13
354	20240325	131800	560218664	1933	1933	1933	1933	1
355	20240325	131700	560216731	1931	1931	1931	1931	0
356	20240325	131600	560216731	1931	1932	1932	1931	3000
357	20240325	131500	554423729	1931	1931	1931	1931	0
358	20240325	131400	554423729	1931	1931	1931	1931	2000
359	20240325	131300	550561729	1931	1933	1933	1931	2
360	20240325	131200	550557865	1931	1931	1931	1931	0
361	20240325	131100	550557865	1931	1931	1931	1931	0
362	20240325	131000	550557865	1931	1932	1932	1931	1308
363	20240325	130900	548032116	1933	1933	1933	1933	44
364	20240325	130800	547947064	1933	1933	1933	1933	7
365	20240325	130700	547933533	1930	1930	1930	1930	18
366	20240325	130600	547898793	1930	1930	1930	1930	0
367	20240325	130500	547898793	1930	1930	1930	1930	0
368	20240325	130400	547898793	1930	1931	1931	1930	257
369	20240325	130300	547402732	1930	1933	1933	1930	447
370	20240325	130200	546539658	1931	1931	1931	1931	0
371	20240325	130100	546539658	1931	1932	1932	1931	625
372	20240325	130000	545332758	1932	1932	1932	1932	2
373	20240325	125900	545328894	1932	1932	1932	1932	0
374	20240325	125800	545328894	1932	1932	1932	1932	0
375	20240325	125700	545328894	1932	1932	1932	1932	23
376	20240325	125600	545284458	1932	1932	1932	1932	50
377	20240325	125500	545187858	1932	1932	1932	1932	200
378	20240325	125400	544801458	1932	1932	1932	1932	20
379	20240325	125300	544762818	1932	1933	1933	1932	992
380	20240325	125200	542845441	1933	1933	1933	1933	26
381	20240325	125100	542795183	1933	1933	1933	1933	844
382	20240325	125000	541163731	1935	1935	1935	1935	0
383	20240325	124900	541163731	1935	1935	1935	1935	0
384	20240325	124800	541163731	1935	1935	1935	1935	6
385	20240325	124700	541152121	1933	1933	1933	1933	110
386	20240325	124600	540939491	1933	1933	1933	1933	0
387	20240325	124500	540939491	1933	1933	1933	1933	70
388	20240325	124400	540804181	1933	1933	1933	1933	819
389	20240325	124300	539221054	1934	1934	1934	1934	0
390	20240325	124200	539221054	1934	1934	1934	1934	250
391	20240325	124100	538737554	1934	1933	1934	1933	250
392	20240325	124000	538254196	1933	1933	1933	1933	3
393	20240325	123900	538248397	1931	1931	1931	1931	0
394	20240325	123800	538248397	1931	1932	1932	1931	1146
395	20240325	123700	536034782	1933	1934	1934	1933	256
396	20240325	123600	535539933	1934	1933	1934	1933	202
397	20240325	123500	535149270	1934	1933	1940	1933	1551
398	20240325	123400	532144080	1940	1940	1940	1940	0
399	20240325	123300	532144080	1940	1940	1940	1940	10
400	20240325	123200	532124680	1940	1940	1940	1940	1
401	20240325	123100	532122740	1940	1940	1940	1940	1028
402	20240325	123000	530128420	1940	1940	1940	1940	16
403	20240325	122900	530097380	1940	1940	1940	1940	5
404	20240325	122800	530087680	1940	1940	1940	1940	8
405	20240325	122700	530072160	1940	1940	1940	1940	2
406	20240325	122600	530068280	1933	1940	1941	1933	112
407	20240325	122500	529850910	1941	1941	1941	1941	0
408	20240325	122400	529850910	1941	1941	1941	1941	0
409	20240325	122300	529850910	1941	1941	1941	1941	0
410	20240325	122200	529850910	1941	1941	1941	1941	3
411	20240325	122100	529845087	1941	1941	1941	1941	0
412	20240325	122000	529845087	1941	1944	1944	1941	255
413	20240325	121900	529349780	1944	1942	1944	1942	304
414	20240325	121800	528759407	1941	1930	1941	1930	29178
415	20240325	121700	472325942	1930	1930	1930	1930	1
416	20240325	121600	472324012	1929	1930	1930	1929	200
417	20240325	121500	471938112	1930	1930	1930	1930	218
418	20240325	121400	471517372	1930	1930	1930	1930	0
419	20240325	121300	471517372	1930	1930	1930	1930	24
420	20240325	121200	471471052	1930	1930	1930	1930	13
421	20240325	121100	471445962	1930	1930	1930	1930	1
422	20240325	121000	471444032	1930	1930	1930	1930	2
423	20240325	120900	471440172	1925	1927	1927	1925	2600
424	20240325	120800	466433286	1927	1928	1928	1927	2500
425	20240325	120700	461615389	1930	1930	1930	1930	10
426	20240325	120600	461596089	1928	1929	1929	1928	335
427	20240325	120500	460949924	1929	1929	1929	1929	0
428	20240325	120400	460949924	1929	1929	1929	1929	1
429	20240325	120300	460947995	1929	1929	1929	1929	5226
430	20240325	120200	450867041	1932	1932	1932	1932	0
431	20240325	120100	450867041	1932	1932	1932	1932	1
432	20240325	120000	450865109	1932	1929	1932	1929	43
433	20240325	115900	450782066	1932	1932	1932	1932	0
434	20240325	115800	450782066	1932	1932	1932	1932	0
435	20240325	115700	450782066	1932	1932	1932	1932	50
436	20240325	115600	450685466	1933	1930	1933	1930	56
437	20240325	115500	450577277	1932	1932	1932	1932	0
438	20240325	115400	450577277	1932	1930	1932	1929	7258
439	20240325	115300	436568778	1930	1929	1930	1929	6121
440	20240325	115200	424756248	1929	1929	1929	1929	100
441	20240325	115100	424563348	1930	1929	1930	1929	200
442	20240325	115000	424177448	1930	1930	1930	1930	0
443	20240325	114900	424177448	1930	1929	1930	1929	277
444	20240325	114800	423643052	1929	1930	1930	1929	32
445	20240325	114700	423581323	1929	1929	1929	1929	19
446	20240325	114600	423544672	1929	1929	1929	1929	0
447	20240325	114500	423544672	1929	1928	1929	1928	101
448	20240325	114400	423349943	1928	1929	1929	1928	1444
449	20240325	114300	420564911	1929	1929	1929	1929	0
450	20240325	114200	420564911	1929	1929	1929	1929	1
451	20240325	114100	420562982	1928	1928	1928	1928	4649
452	20240325	114000	411599710	1928	1928	1928	1928	0
453	20240325	113900	411599710	1928	1928	1928	1928	500
454	20240325	113800	410635710	1928	1928	1928	1928	0
455	20240325	113700	410635710	1928	1928	1928	1928	13
456	20240325	113600	410610646	1928	1928	1928	1928	0
457	20240325	113500	410610646	1928	1925	1928	1925	1000
458	20240325	113400	408685313	1925	1925	1925	1925	10
459	20240325	113300	408666063	1925	1924	1925	1924	61
460	20240325	113200	408548698	1925	1925	1925	1925	0
461	20240325	113100	408548698	1925	1925	1925	1925	0
462	20240325	113000	408548698	1925	1925	1925	1925	0
463	20240325	112900	408548698	1925	1925	1925	1925	131
464	20240325	112800	408296523	1925	1925	1925	1925	0
465	20240325	112700	408296523	1925	1925	1925	1925	0
466	20240325	112600	408296523	1925	1925	1925	1925	6885
467	20240325	112500	395042898	1924	1924	1924	1924	0
468	20240325	112400	395042898	1924	1924	1924	1924	20
469	20240325	112300	395004418	1925	1925	1925	1925	500
470	20240325	112200	394041918	1925	1925	1925	1925	0
471	20240325	112100	394041918	1925	1925	1925	1925	0
472	20240325	112000	394041918	1925	1925	1925	1925	8
473	20240325	111900	394026518	1925	1925	1925	1925	0
474	20240325	111800	394026518	1925	1925	1925	1925	0
475	20240325	111700	394026518	1925	1925	1925	1925	0
476	20240325	111600	394026518	1925	1925	1925	1925	76
477	20240325	111500	393880218	1925	1925	1925	1925	0
478	20240325	111400	393880218	1925	1925	1925	1925	0
479	20240325	111300	393880218	1925	1923	1925	1923	1544
480	20240325	111200	390910464	1923	1923	1923	1923	0
481	20240325	111100	390910464	1923	1923	1923	1923	0
482	20240325	111000	390910464	1923	1923	1923	1923	0
483	20240325	110900	390910464	1923	1923	1923	1923	232
484	20240325	110800	390464328	1922	1922	1922	1922	1
485	20240325	110700	390462406	1923	1923	1923	1923	100
486	20240325	110600	390270106	1923	1923	1923	1923	0
487	20240325	110500	390270106	1923	1923	1923	1923	540
488	20240325	110400	389231686	1923	1923	1923	1923	0
489	20240325	110300	389231686	1923	1923	1923	1923	510
490	20240325	110200	388250956	1923	1923	1923	1923	0
491	20240325	110100	388250956	1923	1923	1923	1923	13
492	20240325	110000	388225957	1922	1922	1922	1922	0
493	20240325	105900	388225957	1922	1922	1922	1922	0
494	20240325	105800	388225957	1922	1923	1923	1922	21
495	20240325	105700	388185575	1923	1923	1923	1923	1
496	20240325	105600	388183652	1924	1924	1924	1924	0
497	20240325	105500	388183652	1924	1924	1924	1924	522
498	20240325	105400	387179324	1924	1924	1924	1924	0
499	20240325	105300	387179324	1924	1924	1924	1924	0
500	20240325	105200	387179324	1924	1924	1924	1924	1177
501	20240325	105100	384914776	1924	1924	1924	1924	0
502	20240325	105000	384914776	1924	1924	1924	1924	0
503	20240325	104900	384914776	1924	1924	1924	1924	50
504	20240325	104800	384818576	1924	1924	1924	1924	1500
505	20240325	104700	381932576	1924	1924	1924	1924	0
506	20240325	104600	381932576	1924	1924	1924	1924	5
507	20240325	104500	381922956	1924	1924	1924	1924	150
508	20240325	104400	381634356	1924	1925	1925	1924	392
509	20240325	104300	380880147	1924	1924	1924	1924	0
510	20240325	104200	380880147	1924	1924	1924	1924	0
511	20240325	104100	380880147	1924	1924	1924	1924	2677
512	20240325	104000	375729599	1925	1925	1925	1925	0
513	20240325	103900	375729599	1925	1925	1925	1925	0
514	20240325	103800	375729599	1925	1925	1925	1925	2
515	20240325	103700	375725749	1925	1925	1925	1925	4999
516	20240325	103600	366102674	1925	1924	1925	1924	111
517	20240325	103500	365889109	1924	1921	1924	1921	1001
518	20240325	103400	363966185	1921	1924	1924	1921	3742
519	20240325	103300	356775561	1925	1925	1925	1925	0
520	20240325	103200	356775561	1925	1925	1925	1925	0
521	20240325	103100	356775561	1925	1926	1927	1925	3404
522	20240325	103000	350222773	1927	1926	1927	1926	103
523	20240325	102900	350024294	1926	1925	1926	1925	1655
524	20240325	102800	346838418	1925	1925	1925	1925	11
525	20240325	102700	346817243	1924	1923	1924	1923	4
526	20240325	102600	346809549	1922	1922	1922	1922	4087
527	20240325	102500	338954335	1922	1922	1922	1922	109
528	20240325	102400	338744837	1922	1922	1922	1922	0
529	20240325	102300	338744837	1922	1921	1922	1921	2
530	20240325	102200	338740994	1921	1921	1921	1921	1392
531	20240325	102100	336066962	1925	1925	1925	1925	0
532	20240325	102000	336066962	1925	1925	1925	1925	0
533	20240325	101900	336066962	1925	1925	1925	1925	0
534	20240325	101800	336066962	1925	1925	1925	1925	2
535	20240325	101700	336063112	1919	1919	1919	1919	0
536	20240325	101600	336063112	1919	1919	1919	1919	1007
537	20240325	101500	334130679	1919	1919	1919	1919	1
538	20240325	101400	334128760	1920	1920	1920	1920	0
539	20240325	101300	334128760	1920	1920	1920	1920	13
540	20240325	101200	334103800	1921	1921	1921	1921	12
541	20240325	101100	334080748	1922	1926	1926	1922	15
542	20240325	101000	334051902	1926	1926	1926	1926	0
543	20240325	100900	334051902	1926	1926	1926	1926	0
544	20240325	100800	334051902	1926	1926	1926	1924	155
545	20240325	100700	333753572	1927	1927	1927	1927	0
546	20240325	100600	333753572	1927	1927	1927	1927	2
547	20240325	100500	333749718	1927	1927	1927	1927	407
548	20240325	100400	332965429	1927	1925	1927	1925	212
549	20240325	100300	332557327	1922	1922	1922	1922	0
550	20240325	100200	332557327	1922	1920	1922	1920	11613
551	20240325	100100	310248754	1920	1920	1920	1920	522
552	20240325	100000	309246514	1914	1914	1914	1914	301
553	20240325	095900	308670400	1910	1911	1911	1909	11788
554	20240325	095800	286158323	1913	1910	1913	1910	3634
555	20240325	095700	279213573	1910	1910	1910	1910	0
556	20240325	095600	279213573	1910	1911	1911	1910	155
557	20240325	095500	278917478	1911	1911	1911	1911	85
558	20240325	095400	278755043	1911	1911	1911	1911	1
559	20240325	095300	278753132	1912	1912	1912	1912	11
560	20240325	095200	278732100	1913	1913	1913	1913	14
561	20240325	095100	278705318	1914	1914	1914	1914	101
562	20240325	095000	278512004	1915	1916	1916	1915	1107
563	20240325	094900	276391992	1921	1920	1921	1920	472
564	20240325	094800	275485281	1920	1918	1920	1918	703
565	20240325	094700	274135524	1916	1910	1916	1910	19106
566	20240325	094600	237624511	1909	1910	1910	1909	5005
567	20240325	094500	228069961	1910	1907	1910	1907	36
568	20240325	094400	228001279	1906	1907	1907	1906	3850
569	20240325	094300	220661510	1907	1907	1907	1907	2983
570	20240325	094200	214972929	1906	1907	1907	1906	3168
571	20240325	094100	208931555	1907	1909	1909	1907	2373
572	20240325	094000	204403094	1909	1909	1909	1909	31
573	20240325	093900	204343915	1908	1913	1913	1908	21574
574	20240325	093800	163128274	1913	1913	1913	1913	0
575	20240325	093700	163128274	1913	1913	1913	1913	0
576	20240325	093600	163128274	1913	1913	1913	1913	2822
577	20240325	093500	157729788	1913	1913	1913	1913	0
578	20240325	093400	157729788	1913	1913	1913	1913	704
579	20240325	093300	156383036	1913	1921	1921	1913	7830
580	20240325	093200	141390195	1916	1920	1920	1916	1290
581	20240325	093100	138915383	1920	1921	1921	1920	183
582	20240325	093000	138564013	1921	1921	1921	1921	2
583	20240325	092900	138560171	1915	1915	1915	1915	2112
584	20240325	092800	134515691	1922	1922	1922	1922	0
585	20240325	092700	134515691	1922	1915	1922	1915	941
586	20240325	092600	132713655	1915	1920	1920	1915	16040
587	20240325	092500	101970049	1920	1920	1920	1920	0
588	20240325	092400	101970049	1920	1922	1922	1920	531
589	20240325	092300	100949469	1922	1922	1922	1922	156
590	20240325	092200	100649637	1921	1922	1922	1921	257
591	20240325	092100	100155883	1922	1922	1922	1922	1
592	20240325	092000	100153961	1929	1929	1929	1929	3072
593	20240325	091900	94228073	1929	1929	1929	1929	221
594	20240325	091800	93801764	1929	1927	1929	1927	63
595	20240325	091700	93680319	1931	1927	1931	1927	527
596	20240325	091600	92664119	1921	1920	1921	1912	1802
597	20240325	091500	89214953	1912	1918	1918	1912	5406
598	20240325	091400	78868323	1917	1917	1917	1917	6
599	20240325	091300	78856821	1930	1930	1930	1930	265
600	20240325	091200	78345371	1932	1919	1932	1919	53
601	20240325	091100	78243537	1919	1914	1919	1914	2455
602	20240325	091000	73544467	1914	1915	1915	1911	5873
603	20240325	090900	62300651	1920	1921	1922	1915	1976
604	20240325	090800	58511599	1921	1921	1921	1921	685
605	20240325	090700	57195714	1921	1921	1922	1920	3296
606	20240325	090600	50864891	1921	1928	1934	1921	15510
607	20240325	090500	21016047	1934	1928	1934	1928	37
608	20240325	090400	20944655	1928	1934	1934	1928	1865
609	20240325	090300	17338074	1935	1935	1935	1934	156
610	20240325	090200	17036218	1934	1934	1934	1934	206
611	20240325	090100	16637814	1934	1928	1934	1926	4141
612	20240325	090000	8658130	1934	1927	1934	1927	4493