KissMeData/348080/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	211300	275411512	1918	1918	1918	1918	7090
3	20240314	211200	275411512	1918	1918	1918	1918	0
4	20240314	211100	275411512	1918	1918	1918	1918	0
5	20240314	211000	275411512	1918	1918	1918	1918	0
6	20240314	210900	275411512	1918	1918	1918	1918	0
7	20240314	210800	275411512	1918	1918	1918	1918	0
8	20240314	210700	275411512	1918	1918	1918	1918	0
9	20240314	210600	275411512	1918	1918	1918	1918	0
10	20240314	210500	275411512	1918	1918	1918	1918	0
11	20240314	210400	275411512	1918	1918	1918	1918	0
12	20240314	210300	275411512	1918	1918	1918	1918	0
13	20240314	210200	275411512	1918	1918	1918	1918	0
14	20240314	210100	275411512	1918	1918	1918	1918	0
15	20240314	210000	275411512	1918	1918	1918	1918	0
16	20240314	205900	275411512	1918	1918	1918	1918	0
17	20240314	205800	275411512	1918	1918	1918	1918	0
18	20240314	205700	275411512	1918	1918	1918	1918	0
19	20240314	205600	275411512	1918	1918	1918	1918	0
20	20240314	205500	275411512	1918	1918	1918	1918	0
21	20240314	205400	275411512	1918	1918	1918	1918	0
22	20240314	205300	275411512	1918	1918	1918	1918	0
23	20240314	205200	275411512	1918	1918	1918	1918	0
24	20240314	205100	275411512	1918	1918	1918	1918	0
25	20240314	205000	275411512	1918	1918	1918	1918	0
26	20240314	204900	275411512	1918	1918	1918	1918	0
27	20240314	204800	275411512	1918	1918	1918	1918	0
28	20240314	204700	275411512	1918	1918	1918	1918	0
29	20240314	204600	275411512	1918	1918	1918	1918	0
30	20240314	204500	275411512	1918	1918	1918	1918	0
31	20240314	204400	275411512	1918	1918	1918	1918	0
32	20240314	204300	275411512	1918	1918	1918	1918	7090
33	20240314	204200	275411512	1918	1918	1918	1918	0
34	20240314	204100	275411512	1918	1918	1918	1918	0
35	20240314	204000	275411512	1918	1918	1918	1918	0
36	20240314	203900	275411512	1918	1918	1918	1918	0
37	20240314	203800	275411512	1918	1918	1918	1918	0
38	20240314	203700	275411512	1918	1918	1918	1918	0
39	20240314	203600	275411512	1918	1918	1918	1918	0
40	20240314	203500	275411512	1918	1918	1918	1918	0
41	20240314	203400	275411512	1918	1918	1918	1918	0
42	20240314	203300	275411512	1918	1918	1918	1918	0
43	20240314	203200	275411512	1918	1918	1918	1918	0
44	20240314	203100	275411512	1918	1918	1918	1918	0
45	20240314	203000	275411512	1918	1918	1918	1918	0
46	20240314	202900	275411512	1918	1918	1918	1918	0
47	20240314	202800	275411512	1918	1918	1918	1918	0
48	20240314	202700	275411512	1918	1918	1918	1918	0
49	20240314	202600	275411512	1918	1918	1918	1918	0
50	20240314	202500	275411512	1918	1918	1918	1918	0
51	20240314	202400	275411512	1918	1918	1918	1918	0
52	20240314	202300	275411512	1918	1918	1918	1918	0
53	20240314	202200	275411512	1918	1918	1918	1918	0
54	20240314	202100	275411512	1918	1918	1918	1918	0
55	20240314	202000	275411512	1918	1918	1918	1918	0
56	20240314	201900	275411512	1918	1918	1918	1918	0
57	20240314	201800	275411512	1918	1918	1918	1918	0
58	20240314	201700	275411512	1918	1918	1918	1918	0
59	20240314	201600	275411512	1918	1918	1918	1918	0
60	20240314	201500	275411512	1918	1918	1918	1918	0
61	20240314	201400	275411512	1918	1918	1918	1918	0
62	20240314	201300	275411512	1918	1918	1918	1918	7090
63	20240314	201200	275411512	1918	1918	1918	1918	0
64	20240314	201100	275411512	1918	1918	1918	1918	0
65	20240314	201000	275411512	1918	1918	1918	1918	0
66	20240314	200900	275411512	1918	1918	1918	1918	0
67	20240314	200800	275411512	1918	1918	1918	1918	0
68	20240314	200700	275411512	1918	1918	1918	1918	0
69	20240314	200600	275411512	1918	1918	1918	1918	0
70	20240314	200500	275411512	1918	1918	1918	1918	0
71	20240314	200400	275411512	1918	1918	1918	1918	0
72	20240314	200300	275411512	1918	1918	1918	1918	0
73	20240314	200200	275411512	1918	1918	1918	1918	0
74	20240314	200100	275411512	1918	1918	1918	1918	0
75	20240314	200000	275411512	1918	1918	1918	1918	0
76	20240314	195900	275411512	1918	1918	1918	1918	0
77	20240314	195800	275411512	1918	1918	1918	1918	0
78	20240314	195700	275411512	1918	1918	1918	1918	0
79	20240314	195600	275411512	1918	1918	1918	1918	0
80	20240314	195500	275411512	1918	1918	1918	1918	0
81	20240314	195400	275411512	1918	1918	1918	1918	0
82	20240314	195300	275411512	1918	1918	1918	1918	0
83	20240314	195200	275411512	1918	1918	1918	1918	0
84	20240314	195100	275411512	1918	1918	1918	1918	0
85	20240314	195000	275411512	1918	1918	1918	1918	0
86	20240314	194900	275411512	1918	1918	1918	1918	0
87	20240314	194800	275411512	1918	1918	1918	1918	0
88	20240314	194700	275411512	1918	1918	1918	1918	0
89	20240314	194600	275411512	1918	1918	1918	1918	0
90	20240314	194500	275411512	1918	1918	1918	1918	0
91	20240314	194400	275411512	1918	1918	1918	1918	0
92	20240314	194300	275411512	1918	1918	1918	1918	7090
93	20240314	194200	275411512	1918	1918	1918	1918	0
94	20240314	194100	275411512	1918	1918	1918	1918	0
95	20240314	194000	275411512	1918	1918	1918	1918	0
96	20240314	193900	275411512	1918	1918	1918	1918	0
97	20240314	193800	275411512	1918	1918	1918	1918	0
98	20240314	193700	275411512	1918	1918	1918	1918	0
99	20240314	193600	275411512	1918	1918	1918	1918	0
100	20240314	193500	275411512	1918	1918	1918	1918	0
101	20240314	193400	275411512	1918	1918	1918	1918	0
102	20240314	193300	275411512	1918	1918	1918	1918	0
103	20240314	193200	275411512	1918	1918	1918	1918	0
104	20240314	193100	275411512	1918	1918	1918	1918	0
105	20240314	193000	275411512	1918	1918	1918	1918	0
106	20240314	192900	275411512	1918	1918	1918	1918	0
107	20240314	192800	275411512	1918	1918	1918	1918	0
108	20240314	192700	275411512	1918	1918	1918	1918	0
109	20240314	192600	275411512	1918	1918	1918	1918	0
110	20240314	192500	275411512	1918	1918	1918	1918	0
111	20240314	192400	275411512	1918	1918	1918	1918	0
112	20240314	192300	275411512	1918	1918	1918	1918	0
113	20240314	192200	275411512	1918	1918	1918	1918	0
114	20240314	192100	275411512	1918	1918	1918	1918	0
115	20240314	192000	275411512	1918	1918	1918	1918	0
116	20240314	191900	275411512	1918	1918	1918	1918	0
117	20240314	191800	275411512	1918	1918	1918	1918	0
118	20240314	191700	275411512	1918	1918	1918	1918	0
119	20240314	191600	275411512	1918	1918	1918	1918	0
120	20240314	191500	275411512	1918	1918	1918	1918	0
121	20240314	191400	275411512	1918	1918	1918	1918	0
122	20240314	191300	275411512	1918	1918	1918	1918	7090
123	20240314	191200	275411512	1918	1918	1918	1918	0
124	20240314	191100	275411512	1918	1918	1918	1918	0
125	20240314	191000	275411512	1918	1918	1918	1918	0
126	20240314	190900	275411512	1918	1918	1918	1918	0
127	20240314	190800	275411512	1918	1918	1918	1918	0
128	20240314	190700	275411512	1918	1918	1918	1918	0
129	20240314	190600	275411512	1918	1918	1918	1918	0
130	20240314	190500	275411512	1918	1918	1918	1918	0
131	20240314	190400	275411512	1918	1918	1918	1918	0
132	20240314	190300	275411512	1918	1918	1918	1918	0
133	20240314	190200	275411512	1918	1918	1918	1918	0
134	20240314	190100	275411512	1918	1918	1918	1918	0
135	20240314	190000	275411512	1918	1918	1918	1918	0
136	20240314	185900	275411512	1918	1918	1918	1918	0
137	20240314	185800	275411512	1918	1918	1918	1918	0
138	20240314	185700	275411512	1918	1918	1918	1918	0
139	20240314	185600	275411512	1918	1918	1918	1918	0
140	20240314	185500	275411512	1918	1918	1918	1918	0
141	20240314	185400	275411512	1918	1918	1918	1918	0
142	20240314	185300	275411512	1918	1918	1918	1918	0
143	20240314	185200	275411512	1918	1918	1918	1918	0
144	20240314	185100	275411512	1918	1918	1918	1918	0
145	20240314	185000	275411512	1918	1918	1918	1918	0
146	20240314	184900	275411512	1918	1918	1918	1918	0
147	20240314	184800	275411512	1918	1918	1918	1918	0
148	20240314	184700	275411512	1918	1918	1918	1918	0
149	20240314	184600	275411512	1918	1918	1918	1918	0
150	20240314	184500	275411512	1918	1918	1918	1918	0
151	20240314	184400	275411512	1918	1918	1918	1918	0
152	20240314	184300	275411512	1918	1918	1918	1918	7090
153	20240314	184200	275411512	1918	1918	1918	1918	0
154	20240314	184100	275411512	1918	1918	1918	1918	0
155	20240314	184000	275411512	1918	1918	1918	1918	0
156	20240314	183900	275411512	1918	1918	1918	1918	0
157	20240314	183800	275411512	1918	1918	1918	1918	0
158	20240314	183700	275411512	1918	1918	1918	1918	0
159	20240314	183600	275411512	1918	1918	1918	1918	0
160	20240314	183500	275411512	1918	1918	1918	1918	0
161	20240314	183400	275411512	1918	1918	1918	1918	0
162	20240314	183300	275411512	1918	1918	1918	1918	0
163	20240314	183200	275411512	1918	1918	1918	1918	0
164	20240314	183100	275411512	1918	1918	1918	1918	0
165	20240314	183000	275411512	1918	1918	1918	1918	0
166	20240314	182900	275411512	1918	1918	1918	1918	0
167	20240314	182800	275411512	1918	1918	1918	1918	0
168	20240314	182700	275411512	1918	1918	1918	1918	0
169	20240314	182600	275411512	1918	1918	1918	1918	0
170	20240314	182500	275411512	1918	1918	1918	1918	0
171	20240314	182400	275411512	1918	1918	1918	1918	0
172	20240314	182300	275411512	1918	1918	1918	1918	0
173	20240314	182200	275411512	1918	1918	1918	1918	0
174	20240314	182100	275411512	1918	1918	1918	1918	0
175	20240314	182000	275411512	1918	1918	1918	1918	0
176	20240314	181900	275411512	1918	1918	1918	1918	0
177	20240314	181800	275411512	1918	1918	1918	1918	0
178	20240314	181700	275411512	1918	1918	1918	1918	0
179	20240314	181600	275411512	1918	1918	1918	1918	0
180	20240314	181500	275411512	1918	1918	1918	1918	0
181	20240314	181400	275411512	1918	1918	1918	1918	0
182	20240314	181300	275411512	1918	1918	1918	1918	7090
183	20240314	181200	275411512	1918	1918	1918	1918	0
184	20240314	181100	275411512	1918	1918	1918	1918	0
185	20240314	181000	275411512	1918	1918	1918	1918	0
186	20240314	180900	275411512	1918	1918	1918	1918	0
187	20240314	180800	275411512	1918	1918	1918	1918	0
188	20240314	180700	275411512	1918	1918	1918	1918	0
189	20240314	180600	275411512	1918	1918	1918	1918	0
190	20240314	180500	275411512	1918	1918	1918	1918	0
191	20240314	180400	275411512	1918	1918	1918	1918	0
192	20240314	180300	275411512	1918	1918	1918	1918	0
193	20240314	180200	275411512	1918	1918	1918	1918	0
194	20240314	180100	275411512	1918	1918	1918	1918	0
195	20240314	180000	275411512	1918	1918	1918	1918	0
196	20240314	175900	275411512	1918	1918	1918	1918	0
197	20240314	175800	275411512	1918	1918	1918	1918	0
198	20240314	175700	275411512	1918	1918	1918	1918	0
199	20240314	175600	275411512	1918	1918	1918	1918	0
200	20240314	175500	275411512	1918	1918	1918	1918	0
201	20240314	175400	275411512	1918	1918	1918	1918	0
202	20240314	175300	275411512	1918	1918	1918	1918	0
203	20240314	175200	275411512	1918	1918	1918	1918	0
204	20240314	175100	275411512	1918	1918	1918	1918	0
205	20240314	175000	275411512	1918	1918	1918	1918	0
206	20240314	174900	275411512	1918	1918	1918	1918	0
207	20240314	174800	275411512	1918	1918	1918	1918	0
208	20240314	174700	275411512	1918	1918	1918	1918	0
209	20240314	174600	275411512	1918	1918	1918	1918	0
210	20240314	174500	275411512	1918	1918	1918	1918	0
211	20240314	174400	275411512	1918	1918	1918	1918	0
212	20240314	174300	275411512	1918	1918	1918	1918	7090
213	20240314	174200	275411512	1918	1918	1918	1918	0
214	20240314	174100	275411512	1918	1918	1918	1918	0
215	20240314	174000	275411512	1918	1918	1918	1918	0
216	20240314	173900	275411512	1918	1918	1918	1918	0
217	20240314	173800	275411512	1918	1918	1918	1918	0
218	20240314	173700	275411512	1918	1918	1918	1918	0
219	20240314	173600	275411512	1918	1918	1918	1918	0
220	20240314	173500	275411512	1918	1918	1918	1918	0
221	20240314	173400	275411512	1918	1918	1918	1918	0
222	20240314	173300	275411512	1918	1918	1918	1918	0
223	20240314	173200	275411512	1918	1918	1918	1918	0
224	20240314	173100	275411512	1918	1918	1918	1918	0
225	20240314	173000	275411512	1918	1918	1918	1918	0
226	20240314	172900	275411512	1918	1918	1918	1918	0
227	20240314	172800	275411512	1918	1918	1918	1918	0
228	20240314	172700	275411512	1918	1918	1918	1918	0
229	20240314	172600	275411512	1918	1918	1918	1918	0
230	20240314	172500	275411512	1918	1918	1918	1918	0
231	20240314	172400	275411512	1918	1918	1918	1918	0
232	20240314	172300	275411512	1918	1918	1918	1918	0
233	20240314	172200	275411512	1918	1918	1918	1918	0
234	20240314	172100	275411512	1918	1918	1918	1918	0
235	20240314	172000	275411512	1918	1918	1918	1918	0
236	20240314	171900	275411512	1918	1918	1918	1918	0
237	20240314	171800	275411512	1918	1918	1918	1918	0
238	20240314	171700	275411512	1918	1918	1918	1918	0
239	20240314	171600	275411512	1918	1918	1918	1918	0
240	20240314	171500	275411512	1918	1918	1918	1918	0
241	20240314	171400	275411512	1918	1918	1918	1918	0
242	20240314	171300	275411512	1918	1918	1918	1918	7090
243	20240314	171200	275411512	1918	1918	1918	1918	0
244	20240314	171100	275411512	1918	1918	1918	1918	0
245	20240314	171000	275411512	1918	1918	1918	1918	0
246	20240314	170900	275411512	1918	1918	1918	1918	0
247	20240314	170800	275411512	1918	1918	1918	1918	0
248	20240314	170700	275411512	1918	1918	1918	1918	0
249	20240314	170600	275411512	1918	1918	1918	1918	0
250	20240314	170500	275411512	1918	1918	1918	1918	0
251	20240314	170400	275411512	1918	1918	1918	1918	0
252	20240314	170300	275411512	1918	1918	1918	1918	0
253	20240314	170200	275411512	1918	1918	1918	1918	0
254	20240314	170100	275411512	1918	1918	1918	1918	0
255	20240314	170000	275411512	1918	1918	1918	1918	0
256	20240314	165900	275411512	1918	1918	1918	1918	0
257	20240314	165800	275411512	1918	1918	1918	1918	0
258	20240314	165700	275411512	1918	1918	1918	1918	0
259	20240314	165600	275411512	1918	1918	1918	1918	0
260	20240314	165500	275411512	1918	1918	1918	1918	0
261	20240314	165400	275411512	1918	1918	1918	1918	0
262	20240314	165300	275411512	1918	1918	1918	1918	0
263	20240314	165200	275411512	1918	1918	1918	1918	0
264	20240314	165100	275411512	1918	1918	1918	1918	0
265	20240314	165000	275411512	1918	1918	1918	1918	0
266	20240314	164900	275411512	1918	1918	1918	1918	0
267	20240314	164800	275411512	1918	1918	1918	1918	0
268	20240314	164700	275411512	1918	1918	1918	1918	0
269	20240314	164600	275411512	1918	1918	1918	1918	0
270	20240314	164500	275411512	1918	1918	1918	1918	0
271	20240314	164400	275411512	1918	1918	1918	1918	0
272	20240314	164300	275411512	1918	1918	1918	1918	7090
273	20240314	164200	275411512	1918	1918	1918	1918	0
274	20240314	164100	275411512	1918	1918	1918	1918	0
275	20240314	164000	275411512	1918	1918	1918	1918	0
276	20240314	163900	275411512	1918	1918	1918	1918	0
277	20240314	163800	275411512	1918	1918	1918	1918	0
278	20240314	163700	275411512	1918	1918	1918	1918	0
279	20240314	163600	275411512	1918	1918	1918	1918	0
280	20240314	163500	275411512	1918	1918	1918	1918	0
281	20240314	163400	275411512	1918	1918	1918	1918	0
282	20240314	163300	275411512	1918	1918	1918	1918	0
283	20240314	163200	275411512	1918	1918	1918	1918	0
284	20240314	163100	275411512	1918	1918	1918	1918	0
285	20240314	163000	275411512	1918	1918	1918	1918	0
286	20240314	162900	275411512	1918	1918	1918	1918	0
287	20240314	162800	275411512	1918	1918	1918	1918	0
288	20240314	162700	275411512	1918	1918	1918	1918	0
289	20240314	162600	275411512	1918	1918	1918	1918	0
290	20240314	162500	275411512	1918	1918	1918	1918	0
291	20240314	162400	275411512	1918	1918	1918	1918	0
292	20240314	162300	275411512	1918	1918	1918	1918	0
293	20240314	162200	275411512	1918	1918	1918	1918	0
294	20240314	162100	275411512	1918	1918	1918	1918	0
295	20240314	162000	275411512	1918	1918	1918	1918	0
296	20240314	161900	275411512	1918	1918	1918	1918	0
297	20240314	161800	275411512	1918	1918	1918	1918	0
298	20240314	161700	275411512	1918	1918	1918	1918	0
299	20240314	161600	275411512	1918	1918	1918	1918	0
300	20240314	161500	275411512	1918	1918	1918	1918	0
301	20240314	161400	275411512	1918	1918	1918	1918	0
302	20240314	161300	275411512	1918	1918	1918	1918	7090
303	20240314	161200	275411512	1918	1918	1918	1918	0
304	20240314	161100	275411512	1918	1918	1918	1918	0
305	20240314	161000	275411512	1918	1918	1918	1918	0
306	20240314	160900	275411512	1918	1918	1918	1918	0
307	20240314	160800	275411512	1918	1918	1918	1918	0
308	20240314	160700	275411512	1918	1918	1918	1918	0
309	20240314	160600	275411512	1918	1918	1918	1918	0
310	20240314	160500	275411512	1918	1918	1918	1918	0
311	20240314	160400	275411512	1918	1918	1918	1918	0
312	20240314	160300	275411512	1918	1918	1918	1918	0
313	20240314	160200	275411512	1918	1918	1918	1918	0
314	20240314	160100	275411512	1918	1918	1918	1918	0
315	20240314	160000	275411512	1918	1918	1918	1918	0
316	20240314	155900	275411512	1918	1918	1918	1918	0
317	20240314	155800	275411512	1918	1918	1918	1918	0
318	20240314	155700	275411512	1918	1918	1918	1918	0
319	20240314	155600	275411512	1918	1918	1918	1918	0
320	20240314	155500	275411512	1918	1918	1918	1918	0
321	20240314	155400	275411512	1918	1918	1918	1918	0
322	20240314	155300	275411512	1918	1918	1918	1918	0
323	20240314	155200	275411512	1918	1918	1918	1918	0
324	20240314	155100	275411512	1918	1918	1918	1918	0
325	20240314	155000	275411512	1918	1918	1918	1918	0
326	20240314	154900	275411512	1918	1918	1918	1918	0
327	20240314	154800	275411512	1918	1918	1918	1918	0
328	20240314	154700	275411512	1918	1918	1918	1918	0
329	20240314	154600	275411512	1918	1918	1918	1918	0
330	20240314	154500	275411512	1918	1918	1918	1918	0
331	20240314	154400	275411512	1918	1918	1918	1918	0
332	20240314	154300	275411512	1918	1918	1918	1918	7090
333	20240314	154200	275411512	1918	1918	1918	1918	0
334	20240314	154100	275411512	1918	1918	1918	1918	0
335	20240314	154000	275411512	1918	1918	1918	1918	0
336	20240314	153900	275411512	1918	1918	1918	1918	0
337	20240314	153800	275411512	1918	1918	1918	1918	0
338	20240314	153700	275411512	1918	1918	1918	1918	0
339	20240314	153600	275411512	1918	1918	1918	1918	0
340	20240314	153500	275411512	1918	1918	1918	1918	0
341	20240314	153400	275411512	1918	1918	1918	1918	0
342	20240314	153300	275411512	1918	1918	1918	1918	0
343	20240314	153200	275411512	1918	1918	1918	1918	0
344	20240314	153100	275411512	1918	1918	1918	1918	0
345	20240314	153000	275411512	1918	1918	1918	1918	7090
346	20240314	152900	261812892	1919	1919	1919	1919	0
347	20240314	152800	261812892	1919	1919	1919	1919	0
348	20240314	152700	261812892	1919	1919	1919	1919	0
349	20240314	152600	261812892	1919	1919	1919	1919	0
350	20240314	152500	261812892	1919	1919	1919	1919	0
351	20240314	152400	261812892	1919	1919	1919	1919	0
352	20240314	152300	261812892	1919	1919	1919	1919	0
353	20240314	152200	261812892	1919	1919	1919	1919	0
354	20240314	152100	261812892	1919	1919	1919	1919	0
355	20240314	152000	261812892	1919	1919	1919	1919	0
356	20240314	151900	261812892	1919	1908	1919	1908	50
357	20240314	151800	261717238	1913	1909	1913	1907	1457
358	20240314	151700	258935611	1910	1911	1911	1910	55
359	20240314	151600	258830511	1910	1910	1910	1910	40
360	20240314	151500	258754111	1910	1910	1910	1910	0
361	20240314	151400	258754111	1910	1910	1910	1910	138
362	20240314	151300	258490531	1910	1910	1910	1910	0
363	20240314	151200	258490531	1910	1910	1910	1910	0
364	20240314	151100	258490531	1910	1910	1910	1910	0
365	20240314	151000	258490531	1910	1910	1910	1910	0
366	20240314	150900	258490531	1910	1910	1910	1910	0
367	20240314	150800	258490531	1910	1910	1910	1910	100
368	20240314	150700	258299531	1910	1907	1910	1907	124
369	20240314	150600	258062761	1905	1906	1906	1905	100
370	20240314	150500	257872251	1906	1906	1906	1906	10
371	20240314	150400	257853191	1905	1905	1905	1905	0
372	20240314	150300	257853191	1905	1905	1905	1905	0
373	20240314	150200	257853191	1905	1905	1905	1905	0
374	20240314	150100	257853191	1905	1906	1906	1905	286
375	20240314	150000	257308076	1906	1906	1908	1906	298
376	20240314	145900	256740034	1910	1907	1911	1907	24
377	20240314	145800	256694195	1910	1908	1910	1908	18
378	20240314	145700	256659821	1906	1906	1906	1906	0
379	20240314	145600	256659821	1906	1906	1906	1906	0
380	20240314	145500	256659821	1906	1906	1906	1906	0
381	20240314	145400	256659821	1906	1909	1909	1906	517
382	20240314	145300	255674195	1913	1913	1913	1913	0
383	20240314	145200	255674195	1913	1913	1913	1913	0
384	20240314	145100	255674195	1913	1913	1913	1913	0
385	20240314	145000	255674195	1913	1913	1913	1913	0
386	20240314	144900	255674195	1913	1913	1913	1913	0
387	20240314	144800	255674195	1913	1913	1913	1913	0
388	20240314	144700	255674195	1913	1913	1913	1913	0
389	20240314	144600	255674195	1913	1913	1913	1913	10
390	20240314	144500	255655065	1913	1906	1913	1906	33
391	20240314	144400	255591950	1906	1906	1906	1906	4
392	20240314	144300	255584326	1906	1906	1906	1906	0
393	20240314	144200	255584326	1906	1906	1906	1906	0
394	20240314	144100	255584326	1906	1906	1906	1906	0
395	20240314	144000	255584326	1906	1906	1906	1906	0
396	20240314	143900	255584326	1906	1906	1906	1906	950
397	20240314	143800	253773626	1906	1906	1906	1906	50
398	20240314	143700	253678326	1907	1907	1907	1907	146
399	20240314	143600	253399904	1907	1907	1907	1907	0
400	20240314	143500	253399904	1907	1907	1907	1907	670
401	20240314	143400	252122214	1907	1907	1907	1907	0
402	20240314	143300	252122214	1907	1908	1908	1907	500
403	20240314	143200	251168215	1913	1913	1913	1913	577
404	20240314	143100	250064414	1913	1913	1913	1913	0
405	20240314	143000	250064414	1913	1913	1913	1913	0
406	20240314	142900	250064414	1913	1913	1913	1913	0
407	20240314	142800	250064414	1913	1913	1913	1913	28
408	20240314	142700	250010850	1913	1913	1913	1913	0
409	20240314	142600	250010850	1913	1913	1913	1913	0
410	20240314	142500	250010850	1913	1913	1913	1913	0
411	20240314	142400	250010850	1913	1913	1913	1913	0
412	20240314	142300	250010850	1913	1913	1913	1913	0
413	20240314	142200	250010850	1913	1913	1913	1913	0
414	20240314	142100	250010850	1913	1913	1913	1913	12
415	20240314	142000	249987894	1913	1911	1913	1907	670
416	20240314	141900	248706735	1900	1906	1906	1900	105
417	20240314	141800	248507099	1911	1911	1911	1911	0
418	20240314	141700	248507099	1911	1911	1911	1911	11
419	20240314	141600	248486078	1899	1899	1899	1899	0
420	20240314	141500	248486078	1899	1899	1899	1899	180
421	20240314	141400	248144258	1898	1898	1898	1898	0
422	20240314	141300	248144258	1898	1898	1898	1898	0
423	20240314	141200	248144258	1898	1897	1898	1897	5469
424	20240314	141100	237764535	1893	1893	1893	1893	0
425	20240314	141000	237764535	1893	1895	1895	1893	310
426	20240314	140900	237177334	1894	1894	1894	1894	0
427	20240314	140800	237177334	1894	1894	1894	1894	0
428	20240314	140700	237177334	1894	1894	1894	1894	0
429	20240314	140600	237177334	1894	1894	1894	1894	0
430	20240314	140500	237177334	1894	1894	1894	1894	0
431	20240314	140400	237177334	1894	1894	1894	1894	49
432	20240314	140300	237084528	1894	1896	1896	1894	14
433	20240314	140200	237058005	1896	1895	1896	1895	102
434	20240314	140100	236864713	1896	1896	1896	1896	100
435	20240314	140000	236675113	1896	1896	1896	1896	20
436	20240314	135900	236637193	1900	1900	1900	1900	0
437	20240314	135800	236637193	1900	1900	1900	1900	500
438	20240314	135700	235687193	1900	1900	1900	1900	530
439	20240314	135600	234680193	1900	1900	1900	1890	293
440	20240314	135500	234124546	1900	1900	1900	1900	0
441	20240314	135400	234124546	1900	1900	1900	1900	6
442	20240314	135300	234113146	1900	1906	1906	1899	6586
443	20240314	135200	221593480	1903	1903	1903	1903	1020
444	20240314	135100	219652420	1903	1903	1903	1903	0
445	20240314	135000	219652420	1903	1904	1904	1903	14
446	20240314	134900	219625765	1904	1904	1904	1904	1986
447	20240314	134800	215844421	1904	1904	1904	1904	9
448	20240314	134700	215827285	1904	1904	1904	1904	500
449	20240314	134600	214875285	1913	1903	1913	1903	11
450	20240314	134500	214854342	1903	1904	1904	1903	489
451	20240314	134400	213923774	1907	1907	1907	1907	1
452	20240314	134300	213921867	1903	1903	1903	1903	30
453	20240314	134200	213864777	1903	1909	1909	1903	20
454	20240314	134100	213826657	1909	1908	1909	1908	1240
455	20240314	134000	211459537	1908	1908	1908	1908	0
456	20240314	133900	211459537	1908	1906	1908	1906	401
457	20240314	133800	210695229	1906	1906	1906	1906	55
458	20240314	133700	210590399	1903	1903	1903	1903	0
459	20240314	133600	210590399	1903	1903	1903	1903	0
460	20240314	133500	210590399	1903	1903	1903	1903	0
461	20240314	133400	210590399	1903	1903	1903	1903	0
462	20240314	133300	210590399	1903	1903	1903	1903	339
463	20240314	133200	209945282	1903	1903	1903	1903	338
464	20240314	133100	209302068	1902	1902	1902	1902	677
465	20240314	133000	208014414	1901	1901	1901	1901	79
466	20240314	132900	207864235	1900	1900	1900	1900	1355
467	20240314	132800	205289735	1900	1900	1900	1900	197
468	20240314	132700	204915435	1900	1900	1900	1900	200
469	20240314	132600	204535435	1900	1900	1900	1900	1697
470	20240314	132500	201311135	1900	1904	1904	1900	1000
471	20240314	132400	199409866	1905	1905	1905	1905	555
472	20240314	132300	198352591	1905	1905	1905	1905	595
473	20240314	132200	197219116	1910	1910	1910	1910	22
474	20240314	132100	197177096	1910	1910	1910	1910	11
475	20240314	132000	197156086	1910	1910	1910	1909	380
476	20240314	131900	196430386	1913	1913	1913	1913	0
477	20240314	131800	196430386	1913	1913	1913	1913	12
478	20240314	131700	196407430	1910	1910	1910	1910	265
479	20240314	131600	195901280	1918	1918	1918	1918	0
480	20240314	131500	195901280	1918	1918	1918	1918	0
481	20240314	131400	195901280	1918	1918	1918	1918	0
482	20240314	131300	195901280	1918	1918	1918	1918	0
483	20240314	131200	195901280	1918	1918	1918	1918	0
484	20240314	131100	195901280	1918	1918	1918	1918	7
485	20240314	131000	195887854	1918	1918	1918	1918	0
486	20240314	130900	195887854	1918	1918	1918	1918	2
487	20240314	130800	195884018	1918	1918	1918	1917	25
488	20240314	130700	195836073	1909	1918	1918	1909	600
489	20240314	130600	194689773	1919	1919	1919	1919	0
490	20240314	130500	194689773	1919	1919	1919	1919	0
491	20240314	130400	194689773	1919	1919	1919	1919	2
492	20240314	130300	194685935	1904	1905	1905	1904	1341
493	20240314	130200	192132620	1904	1907	1907	1904	320
494	20240314	130100	191523113	1909	1909	1909	1909	0
495	20240314	130000	191523113	1909	1910	1910	1908	73
496	20240314	125900	191383726	1910	1910	1910	1910	0
497	20240314	125800	191383726	1910	1910	1910	1910	0
498	20240314	125700	191383726	1910	1910	1910	1910	5
499	20240314	125600	191374176	1910	1910	1910	1910	0
500	20240314	125500	191374176	1910	1910	1910	1910	0
501	20240314	125400	191374176	1910	1910	1910	1910	0
502	20240314	125300	191374176	1910	1910	1910	1910	24
503	20240314	125200	191328336	1910	1910	1910	1910	0
504	20240314	125100	191328336	1910	1910	1910	1910	0
505	20240314	125000	191328336	1910	1910	1910	1910	400
506	20240314	124900	190564336	1912	1912	1912	1912	0
507	20240314	124800	190564336	1912	1913	1913	1911	3777
508	20240314	124700	183342563	1921	1913	1921	1913	1056
509	20240314	124600	181316387	1913	1913	1913	1913	0
510	20240314	124500	181316387	1913	1913	1913	1913	500
511	20240314	124400	180359887	1914	1916	1916	1914	1042
512	20240314	124300	178365416	1915	1915	1915	1915	0
513	20240314	124200	178365416	1915	1915	1915	1915	0
514	20240314	124100	178365416	1915	1915	1915	1915	0
515	20240314	124000	178365416	1915	1915	1915	1915	0
516	20240314	123900	178365416	1915	1915	1915	1915	0
517	20240314	123800	178365416	1915	1915	1915	1915	5
518	20240314	123700	178355841	1915	1913	1915	1913	122
519	20240314	123600	178122319	1914	1913	1914	1913	48
520	20240314	123500	178030459	1913	1914	1914	1913	50
521	20240314	123400	177934769	1914	1914	1914	1914	10
522	20240314	123300	177915629	1914	1914	1914	1914	0
523	20240314	123200	177915629	1914	1915	1915	1914	120
524	20240314	123100	177685869	1915	1915	1915	1915	0
525	20240314	123000	177685869	1915	1919	1919	1915	1636
526	20240314	122900	174551213	1922	1922	1922	1922	0
527	20240314	122800	174551213	1922	1922	1922	1922	0
528	20240314	122700	174551213	1922	1922	1922	1922	0
529	20240314	122600	174551213	1922	1922	1922	1922	0
530	20240314	122500	174551213	1922	1922	1922	1922	0
531	20240314	122400	174551213	1922	1922	1922	1922	70
532	20240314	122300	174416673	1922	1922	1922	1922	0
533	20240314	122200	174416673	1922	1922	1922	1922	1
534	20240314	122100	174414751	1922	1922	1922	1922	0
535	20240314	122000	174414751	1922	1922	1922	1922	16
536	20240314	121900	174383999	1922	1922	1922	1922	0
537	20240314	121800	174383999	1922	1922	1922	1922	399
538	20240314	121700	173617121	1922	1922	1922	1921	255
539	20240314	121600	173127045	1929	1929	1929	1929	50
540	20240314	121500	173030595	1929	1929	1929	1929	0
541	20240314	121400	173030595	1929	1929	1929	1929	0
542	20240314	121300	173030595	1929	1929	1929	1929	0
543	20240314	121200	173030595	1929	1929	1929	1929	0
544	20240314	121100	173030595	1929	1929	1929	1929	340
545	20240314	121000	172374735	1929	1929	1929	1929	113
546	20240314	120900	172156758	1929	1929	1929	1929	0
547	20240314	120800	172156758	1929	1929	1929	1929	167
548	20240314	120700	171834615	1930	1930	1930	1930	0
549	20240314	120600	171834615	1930	1930	1930	1930	0
550	20240314	120500	171834615	1930	1930	1930	1930	0
551	20240314	120400	171834615	1930	1930	1930	1930	0
552	20240314	120300	171834615	1930	1930	1930	1930	4
553	20240314	120200	171826895	1930	1930	1930	1930	2
554	20240314	120100	171823035	1921	1921	1921	1921	0
555	20240314	120000	171823035	1921	1921	1921	1921	0
556	20240314	115900	171823035	1921	1921	1921	1921	459
557	20240314	115800	170941296	1933	1933	1933	1933	0
558	20240314	115700	170941296	1933	1928	1933	1928	1530
559	20240314	115600	167986209	1928	1928	1928	1928	5
560	20240314	115500	167976569	1928	1928	1928	1928	0
561	20240314	115400	167976569	1928	1928	1928	1928	0
562	20240314	115300	167976569	1928	1928	1928	1928	101
563	20240314	115200	167781841	1928	1928	1928	1928	1
564	20240314	115100	167779913	1922	1923	1923	1922	1014
565	20240314	115000	165830981	1924	1924	1924	1924	300
566	20240314	114900	165253781	1924	1924	1924	1924	0
567	20240314	114800	165253781	1924	1924	1924	1924	0
568	20240314	114700	165253781	1924	1924	1924	1924	1
569	20240314	114600	165251857	1923	1923	1923	1923	0
570	20240314	114500	165251857	1923	1923	1923	1923	1
571	20240314	114400	165249934	1930	1930	1930	1930	0
572	20240314	114300	165249934	1930	1930	1930	1930	0
573	20240314	114200	165249934	1930	1930	1930	1930	0
574	20240314	114100	165249934	1930	1930	1930	1930	0
575	20240314	114000	165249934	1930	1930	1930	1930	158
576	20240314	113900	164944994	1930	1930	1930	1930	5
577	20240314	113800	164935344	1930	1930	1930	1930	0
578	20240314	113700	164935344	1930	1930	1930	1930	0
579	20240314	113600	164935344	1930	1930	1930	1930	0
580	20240314	113500	164935344	1930	1929	1930	1929	5
581	20240314	113400	164925698	1930	1930	1930	1930	0
582	20240314	113300	164925698	1930	1930	1930	1930	0
583	20240314	113200	164925698	1930	1930	1930	1930	0
584	20240314	113100	164925698	1930	1930	1930	1930	0
585	20240314	113000	164925698	1930	1930	1930	1930	0
586	20240314	112900	164925698	1930	1930	1930	1930	0
587	20240314	112800	164925698	1930	1930	1930	1930	0
588	20240314	112700	164925698	1930	1930	1930	1930	48
589	20240314	112600	164833058	1930	1930	1930	1930	0
590	20240314	112500	164833058	1930	1930	1930	1930	0
591	20240314	112400	164833058	1930	1930	1930	1930	9
592	20240314	112300	164815688	1930	1930	1930	1930	0
593	20240314	112200	164815688	1930	1930	1930	1930	0
594	20240314	112100	164815688	1930	1930	1930	1930	10
595	20240314	112000	164796388	1930	1930	1930	1930	0
596	20240314	111900	164796388	1930	1930	1930	1930	40
597	20240314	111800	164719188	1931	1931	1931	1931	0
598	20240314	111700	164719188	1931	1931	1931	1931	4
599	20240314	111600	164711464	1931	1931	1931	1931	1
600	20240314	111500	164709533	1931	1931	1931	1931	3
601	20240314	111400	164703740	1931	1931	1931	1931	0
602	20240314	111300	164703740	1931	1931	1931	1931	0
603	20240314	111200	164703740	1931	1931	1931	1931	0
604	20240314	111100	164703740	1931	1931	1931	1931	0
605	20240314	111000	164703740	1931	1931	1931	1931	0
606	20240314	110900	164703740	1931	1931	1931	1931	0
607	20240314	110800	164703740	1931	1931	1931	1931	40
608	20240314	110700	164626500	1931	1931	1931	1931	6
609	20240314	110600	164614914	1931	1921	1931	1917	161
610	20240314	110500	164305721	1921	1921	1921	1921	277
611	20240314	110400	163773604	1921	1921	1921	1921	10
612	20240314	110300	163754394	1931	1930	1931	1930	138
613	20240314	110200	163487969	1930	1930	1930	1930	0
614	20240314	110100	163487969	1930	1930	1930	1930	0
615	20240314	110000	163487969	1930	1930	1930	1930	38
616	20240314	105900	163414629	1930	1930	1930	1930	8
617	20240314	105800	163399189	1930	1930	1931	1930	519
618	20240314	105700	162397006	1930	1930	1930	1930	0
619	20240314	105600	162397006	1930	1930	1930	1930	0
620	20240314	105500	162397006	1930	1930	1930	1930	280
621	20240314	105400	161856606	1930	1930	1930	1930	0
622	20240314	105300	161856606	1930	1930	1930	1930	0
623	20240314	105200	161856606	1930	1930	1930	1930	0
624	20240314	105100	161856606	1930	1930	1930	1930	0
625	20240314	105000	161856606	1930	1930	1930	1930	1001
626	20240314	104900	159924676	1921	1921	1921	1921	291
627	20240314	104800	159365665	1931	1931	1931	1931	0
628	20240314	104700	159365665	1931	1931	1931	1931	0
629	20240314	104600	159365665	1931	1931	1931	1931	1
630	20240314	104500	159363734	1921	1923	1923	1921	100
631	20240314	104400	159171476	1932	1932	1932	1932	0
632	20240314	104300	159171476	1932	1932	1932	1923	202
633	20240314	104200	158782734	1931	1931	1931	1931	0
634	20240314	104100	158782734	1931	1931	1931	1931	10
635	20240314	104000	158763424	1932	1932	1932	1932	0
636	20240314	103900	158763424	1932	1932	1932	1932	0
637	20240314	103800	158763424	1932	1932	1932	1932	1
638	20240314	103700	158761492	1924	1926	1926	1924	20
639	20240314	103600	158723009	1932	1932	1932	1932	0
640	20240314	103500	158723009	1932	1932	1932	1932	1
641	20240314	103400	158721077	1923	1923	1923	1923	80
642	20240314	103300	158567237	1933	1931	1933	1931	11
643	20240314	103200	158545994	1931	1931	1931	1931	1010
644	20240314	103100	156595684	1931	1931	1931	1921	42
645	20240314	103000	156514852	1921	1921	1921	1921	0
646	20240314	102900	156514852	1921	1921	1921	1921	149
647	20240314	102800	156228623	1921	1921	1921	1921	9
648	20240314	102700	156211334	1921	1914	1921	1914	52
649	20240314	102600	156111776	1914	1919	1919	1914	1031
650	20240314	102500	154138436	1914	1917	1917	1914	363
651	20240314	102400	153443286	1919	1919	1919	1919	0
652	20240314	102300	153443286	1919	1920	1920	1918	1130
653	20240314	102200	151274941	1920	1920	1920	1920	105
654	20240314	102100	151073341	1921	1920	1921	1920	3
655	20240314	102000	151067580	1921	1918	1921	1913	1133
656	20240314	101900	148898962	1913	1914	1914	1913	1001
657	20240314	101800	146983897	1919	1919	1919	1919	200
658	20240314	101700	146600097	1919	1919	1919	1919	30
659	20240314	101600	146542527	1913	1913	1920	1913	41
660	20240314	101500	146464059	1912	1917	1917	1912	421
661	20240314	101400	145658695	1920	1921	1921	1917	4065
662	20240314	101300	137853072	1921	1924	1935	1921	2743
663	20240314	101200	132580125	1935	1926	1935	1924	893
664	20240314	101100	130860108	1926	1935	1935	1926	1397
665	20240314	101000	128164347	1936	1936	1936	1936	171
666	20240314	100900	127833291	1936	1936	1936	1936	2
667	20240314	100800	127829419	1935	1936	1936	1935	9
668	20240314	100700	127811997	1936	1946	1946	1936	731
669	20240314	100600	126396725	1938	1946	1947	1938	136
670	20240314	100500	126132729	1947	1943	1948	1942	657
671	20240314	100400	124853608	1943	1943	1943	1943	137
672	20240314	100300	124587417	1950	1942	1950	1942	44
673	20240314	100200	124501840	1943	1949	1949	1943	288
674	20240314	100100	123942188	1944	1953	1953	1944	470
675	20240314	100000	123027177	1953	1952	1953	1951	28
676	20240314	095900	122972525	1950	1948	1950	1945	159
677	20240314	095800	122662856	1949	1952	1952	1945	572
678	20240314	095700	121549339	1952	1957	1958	1952	1304
679	20240314	095600	118996358	1958	1958	1958	1958	36
680	20240314	095500	118925870	1957	1955	1957	1955	1067
681	20240314	095400	116838753	1954	1951	1954	1950	884
682	20240314	095300	115114462	1955	1955	1955	1955	5
683	20240314	095200	115104687	1955	1950	1955	1950	1376
684	20240314	095100	112416515	1950	1948	1954	1943	4225
685	20240314	095000	104173458	1948	1942	1948	1942	5892
686	20240314	094900	92714556	1943	1944	1944	1943	1190
687	20240314	094800	90401411	1943	1942	1943	1942	1000
688	20240314	094700	88458568	1931	1931	1931	1931	0
689	20240314	094600	88458568	1931	1931	1931	1931	76
690	20240314	094500	88311812	1933	1941	1944	1933	347
691	20240314	094400	87637889	1933	1933	1933	1933	103
692	20240314	094300	87438790	1941	1933	1941	1933	150
693	20240314	094200	87147656	1933	1933	1933	1933	70
694	20240314	094100	87012346	1933	1924	1933	1924	152
695	20240314	094000	86718548	1933	1933	1933	1933	1
696	20240314	093900	86716615	1924	1924	1924	1924	10
697	20240314	093800	86697375	1942	1943	1943	1942	171
698	20240314	093700	86365292	1942	1924	1942	1922	142
699	20240314	093600	86090628	1922	1922	1923	1922	1304
700	20240314	093500	83584183	1922	1932	1932	1922	2778
701	20240314	093400	78234345	1933	1942	1942	1933	490
702	20240314	093300	77284010	1942	1941	1942	1941	26
703	20240314	093200	77233543	1942	1942	1942	1942	0
704	20240314	093100	77233543	1942	1942	1942	1942	0
705	20240314	093000	77233543	1942	1942	1943	1942	828
706	20240314	092900	75625565	1942	1943	1943	1942	181
707	20240314	092800	75273973	1944	1940	1945	1940	2442
708	20240314	092700	70528193	1944	1943	1944	1942	1036
709	20240314	092600	68515644	1928	1935	1944	1928	2069
710	20240314	092500	64497086	1935	1937	1937	1935	53
711	20240314	092400	64394523	1939	1936	1942	1936	5023
712	20240314	092300	54652134	1937	1925	1937	1925	273
713	20240314	092200	54123860	1936	1936	1936	1936	50
714	20240314	092100	54027060	1938	1938	1938	1938	166
715	20240314	092000	53705352	1938	1932	1938	1932	1851
716	20240314	091900	50124114	1920	1930	1930	1920	601
717	20240314	091800	48964393	1931	1933	1939	1931	791
718	20240314	091700	47435710	1940	1940	1940	1940	0
719	20240314	091600	47435710	1940	1940	1942	1932	591
720	20240314	091500	46289968	1940	1935	1942	1935	2259
721	20240314	091400	41910704	1931	1930	1931	1930	1943
722	20240314	091300	38160200	1930	1930	1930	1930	465
723	20240314	091200	37262750	1931	1937	1937	1924	3043
724	20240314	091100	31403356	1930	1930	1930	1930	0
725	20240314	091000	31403356	1930	1930	1930	1925	863
726	20240314	090900	29740454	1930	1937	1937	1930	231
727	20240314	090800	29293021	1938	1939	1939	1938	2
728	20240314	090700	29289144	1939	1930	1939	1930	749
729	20240314	090600	27841729	1925	1930	1930	1925	1135
730	20240314	090500	25656184	1930	1924	1942	1924	3979
731	20240314	090400	17964000	1920	1920	1920	1900	2158
732	20240314	090300	13821043	1900	1885	1900	1884	3367
733	20240314	090200	7456839	1897	1897	1897	1882	479
734	20240314	090100	6550175	1882	1884	1884	1882	2521
735	20240314	090000	1805464	1898	1898	1898	1882	952