KissMeData/146060/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	202200	257642056	1880	1880	1880	1880	839
3	20240319	202100	257642056	1880	1880	1880	1880	0
4	20240319	202000	257642056	1880	1880	1880	1880	0
5	20240319	201900	257642056	1880	1880	1880	1880	0
6	20240319	201800	257642056	1880	1880	1880	1880	0
7	20240319	201700	257642056	1880	1880	1880	1880	0
8	20240319	201600	257642056	1880	1880	1880	1880	0
9	20240319	201500	257642056	1880	1880	1880	1880	0
10	20240319	201400	257642056	1880	1880	1880	1880	0
11	20240319	201300	257642056	1880	1880	1880	1880	0
12	20240319	201200	257642056	1880	1880	1880	1880	0
13	20240319	201100	257642056	1880	1880	1880	1880	0
14	20240319	201000	257642056	1880	1880	1880	1880	0
15	20240319	200900	257642056	1880	1880	1880	1880	0
16	20240319	200800	257642056	1880	1880	1880	1880	0
17	20240319	200700	257642056	1880	1880	1880	1880	0
18	20240319	200600	257642056	1880	1880	1880	1880	0
19	20240319	200500	257642056	1880	1880	1880	1880	0
20	20240319	200400	257642056	1880	1880	1880	1880	0
21	20240319	200300	257642056	1880	1880	1880	1880	0
22	20240319	200200	257642056	1880	1880	1880	1880	0
23	20240319	200100	257642056	1880	1880	1880	1880	0
24	20240319	200000	257642056	1880	1880	1880	1880	0
25	20240319	195900	257642056	1880	1880	1880	1880	0
26	20240319	195800	257642056	1880	1880	1880	1880	0
27	20240319	195700	257642056	1880	1880	1880	1880	0
28	20240319	195600	257642056	1880	1880	1880	1880	0
29	20240319	195500	257642056	1880	1880	1880	1880	0
30	20240319	195400	257642056	1880	1880	1880	1880	0
31	20240319	195300	257642056	1880	1880	1880	1880	0
32	20240319	195200	257642056	1880	1880	1880	1880	839
33	20240319	195100	257642056	1880	1880	1880	1880	0
34	20240319	195000	257642056	1880	1880	1880	1880	0
35	20240319	194900	257642056	1880	1880	1880	1880	0
36	20240319	194800	257642056	1880	1880	1880	1880	0
37	20240319	194700	257642056	1880	1880	1880	1880	0
38	20240319	194600	257642056	1880	1880	1880	1880	0
39	20240319	194500	257642056	1880	1880	1880	1880	0
40	20240319	194400	257642056	1880	1880	1880	1880	0
41	20240319	194300	257642056	1880	1880	1880	1880	0
42	20240319	194200	257642056	1880	1880	1880	1880	0
43	20240319	194100	257642056	1880	1880	1880	1880	0
44	20240319	194000	257642056	1880	1880	1880	1880	0
45	20240319	193900	257642056	1880	1880	1880	1880	0
46	20240319	193800	257642056	1880	1880	1880	1880	0
47	20240319	193700	257642056	1880	1880	1880	1880	0
48	20240319	193600	257642056	1880	1880	1880	1880	0
49	20240319	193500	257642056	1880	1880	1880	1880	0
50	20240319	193400	257642056	1880	1880	1880	1880	0
51	20240319	193300	257642056	1880	1880	1880	1880	0
52	20240319	193200	257642056	1880	1880	1880	1880	0
53	20240319	193100	257642056	1880	1880	1880	1880	0
54	20240319	193000	257642056	1880	1880	1880	1880	0
55	20240319	192900	257642056	1880	1880	1880	1880	0
56	20240319	192800	257642056	1880	1880	1880	1880	0
57	20240319	192700	257642056	1880	1880	1880	1880	0
58	20240319	192600	257642056	1880	1880	1880	1880	0
59	20240319	192500	257642056	1880	1880	1880	1880	0
60	20240319	192400	257642056	1880	1880	1880	1880	0
61	20240319	192300	257642056	1880	1880	1880	1880	0
62	20240319	192200	257642056	1880	1880	1880	1880	839
63	20240319	192100	257642056	1880	1880	1880	1880	0
64	20240319	192000	257642056	1880	1880	1880	1880	0
65	20240319	191900	257642056	1880	1880	1880	1880	0
66	20240319	191800	257642056	1880	1880	1880	1880	0
67	20240319	191700	257642056	1880	1880	1880	1880	0
68	20240319	191600	257642056	1880	1880	1880	1880	0
69	20240319	191500	257642056	1880	1880	1880	1880	0
70	20240319	191400	257642056	1880	1880	1880	1880	0
71	20240319	191300	257642056	1880	1880	1880	1880	0
72	20240319	191200	257642056	1880	1880	1880	1880	0
73	20240319	191100	257642056	1880	1880	1880	1880	0
74	20240319	191000	257642056	1880	1880	1880	1880	0
75	20240319	190900	257642056	1880	1880	1880	1880	0
76	20240319	190800	257642056	1880	1880	1880	1880	0
77	20240319	190700	257642056	1880	1880	1880	1880	0
78	20240319	190600	257642056	1880	1880	1880	1880	0
79	20240319	190500	257642056	1880	1880	1880	1880	0
80	20240319	190400	257642056	1880	1880	1880	1880	0
81	20240319	190300	257642056	1880	1880	1880	1880	0
82	20240319	190200	257642056	1880	1880	1880	1880	0
83	20240319	190100	257642056	1880	1880	1880	1880	0
84	20240319	190000	257642056	1880	1880	1880	1880	0
85	20240319	185900	257642056	1880	1880	1880	1880	0
86	20240319	185800	257642056	1880	1880	1880	1880	0
87	20240319	185700	257642056	1880	1880	1880	1880	0
88	20240319	185600	257642056	1880	1880	1880	1880	0
89	20240319	185500	257642056	1880	1880	1880	1880	0
90	20240319	185400	257642056	1880	1880	1880	1880	0
91	20240319	185300	257642056	1880	1880	1880	1880	0
92	20240319	185200	257642056	1880	1880	1880	1880	839
93	20240319	185100	257642056	1880	1880	1880	1880	0
94	20240319	185000	257642056	1880	1880	1880	1880	0
95	20240319	184900	257642056	1880	1880	1880	1880	0
96	20240319	184800	257642056	1880	1880	1880	1880	0
97	20240319	184700	257642056	1880	1880	1880	1880	0
98	20240319	184600	257642056	1880	1880	1880	1880	0
99	20240319	184500	257642056	1880	1880	1880	1880	0
100	20240319	184400	257642056	1880	1880	1880	1880	0
101	20240319	184300	257642056	1880	1880	1880	1880	0
102	20240319	184200	257642056	1880	1880	1880	1880	0
103	20240319	184100	257642056	1880	1880	1880	1880	0
104	20240319	184000	257642056	1880	1880	1880	1880	0
105	20240319	183900	257642056	1880	1880	1880	1880	0
106	20240319	183800	257642056	1880	1880	1880	1880	0
107	20240319	183700	257642056	1880	1880	1880	1880	0
108	20240319	183600	257642056	1880	1880	1880	1880	0
109	20240319	183500	257642056	1880	1880	1880	1880	0
110	20240319	183400	257642056	1880	1880	1880	1880	0
111	20240319	183300	257642056	1880	1880	1880	1880	0
112	20240319	183200	257642056	1880	1880	1880	1880	0
113	20240319	183100	257642056	1880	1880	1880	1880	0
114	20240319	183000	257642056	1880	1880	1880	1880	0
115	20240319	182900	257642056	1880	1880	1880	1880	0
116	20240319	182800	257642056	1880	1880	1880	1880	0
117	20240319	182700	257642056	1880	1880	1880	1880	0
118	20240319	182600	257642056	1880	1880	1880	1880	0
119	20240319	182500	257642056	1880	1880	1880	1880	0
120	20240319	182400	257642056	1880	1880	1880	1880	0
121	20240319	182300	257642056	1880	1880	1880	1880	0
122	20240319	182200	257642056	1880	1880	1880	1880	839
123	20240319	182100	257642056	1880	1880	1880	1880	0
124	20240319	182000	257642056	1880	1880	1880	1880	0
125	20240319	181900	257642056	1880	1880	1880	1880	0
126	20240319	181800	257642056	1880	1880	1880	1880	0
127	20240319	181700	257642056	1880	1880	1880	1880	0
128	20240319	181600	257642056	1880	1880	1880	1880	0
129	20240319	181500	257642056	1880	1880	1880	1880	0
130	20240319	181400	257642056	1880	1880	1880	1880	0
131	20240319	181300	257642056	1880	1880	1880	1880	0
132	20240319	181200	257642056	1880	1880	1880	1880	0
133	20240319	181100	257642056	1880	1880	1880	1880	0
134	20240319	181000	257642056	1880	1880	1880	1880	0
135	20240319	180900	257642056	1880	1880	1880	1880	0
136	20240319	180800	257642056	1880	1880	1880	1880	0
137	20240319	180700	257642056	1880	1880	1880	1880	0
138	20240319	180600	257642056	1880	1880	1880	1880	0
139	20240319	180500	257642056	1880	1880	1880	1880	0
140	20240319	180400	257642056	1880	1880	1880	1880	0
141	20240319	180300	257642056	1880	1880	1880	1880	0
142	20240319	180200	257642056	1880	1880	1880	1880	0
143	20240319	180100	257642056	1880	1880	1880	1880	0
144	20240319	180000	257642056	1880	1880	1880	1880	0
145	20240319	175900	257642056	1880	1880	1880	1880	0
146	20240319	175800	257642056	1880	1880	1880	1880	0
147	20240319	175700	257642056	1880	1880	1880	1880	0
148	20240319	175600	257642056	1880	1880	1880	1880	0
149	20240319	175500	257642056	1880	1880	1880	1880	0
150	20240319	175400	257642056	1880	1880	1880	1880	0
151	20240319	175300	257642056	1880	1880	1880	1880	0
152	20240319	175200	257642056	1880	1880	1880	1880	839
153	20240319	175100	257642056	1880	1880	1880	1880	0
154	20240319	175000	257642056	1880	1880	1880	1880	0
155	20240319	174900	257642056	1880	1880	1880	1880	0
156	20240319	174800	257642056	1880	1880	1880	1880	0
157	20240319	174700	257642056	1880	1880	1880	1880	0
158	20240319	174600	257642056	1880	1880	1880	1880	0
159	20240319	174500	257642056	1880	1880	1880	1880	0
160	20240319	174400	257642056	1880	1880	1880	1880	0
161	20240319	174300	257642056	1880	1880	1880	1880	0
162	20240319	174200	257642056	1880	1880	1880	1880	0
163	20240319	174100	257642056	1880	1880	1880	1880	0
164	20240319	174000	257642056	1880	1880	1880	1880	0
165	20240319	173900	257642056	1880	1880	1880	1880	0
166	20240319	173800	257642056	1880	1880	1880	1880	0
167	20240319	173700	257642056	1880	1880	1880	1880	0
168	20240319	173600	257642056	1880	1880	1880	1880	0
169	20240319	173500	257642056	1880	1880	1880	1880	0
170	20240319	173400	257642056	1880	1880	1880	1880	0
171	20240319	173300	257642056	1880	1880	1880	1880	0
172	20240319	173200	257642056	1880	1880	1880	1880	0
173	20240319	173100	257642056	1880	1880	1880	1880	0
174	20240319	173000	257642056	1880	1880	1880	1880	0
175	20240319	172900	257642056	1880	1880	1880	1880	0
176	20240319	172800	257642056	1880	1880	1880	1880	0
177	20240319	172700	257642056	1880	1880	1880	1880	0
178	20240319	172600	257642056	1880	1880	1880	1880	0
179	20240319	172500	257642056	1880	1880	1880	1880	0
180	20240319	172400	257642056	1880	1880	1880	1880	0
181	20240319	172300	257642056	1880	1880	1880	1880	0
182	20240319	172200	257642056	1880	1880	1880	1880	839
183	20240319	172100	257642056	1880	1880	1880	1880	0
184	20240319	172000	257642056	1880	1880	1880	1880	0
185	20240319	171900	257642056	1880	1880	1880	1880	0
186	20240319	171800	257642056	1880	1880	1880	1880	0
187	20240319	171700	257642056	1880	1880	1880	1880	0
188	20240319	171600	257642056	1880	1880	1880	1880	0
189	20240319	171500	257642056	1880	1880	1880	1880	0
190	20240319	171400	257642056	1880	1880	1880	1880	0
191	20240319	171300	257642056	1880	1880	1880	1880	0
192	20240319	171200	257642056	1880	1880	1880	1880	0
193	20240319	171100	257642056	1880	1880	1880	1880	0
194	20240319	171000	257642056	1880	1880	1880	1880	0
195	20240319	170900	257642056	1880	1880	1880	1880	0
196	20240319	170800	257642056	1880	1880	1880	1880	0
197	20240319	170700	257642056	1880	1880	1880	1880	0
198	20240319	170600	257642056	1880	1880	1880	1880	0
199	20240319	170500	257642056	1880	1880	1880	1880	0
200	20240319	170400	257642056	1880	1880	1880	1880	0
201	20240319	170300	257642056	1880	1880	1880	1880	0
202	20240319	170200	257642056	1880	1880	1880	1880	0
203	20240319	170100	257642056	1880	1880	1880	1880	0
204	20240319	170000	257642056	1880	1880	1880	1880	0
205	20240319	165900	257642056	1880	1880	1880	1880	0
206	20240319	165800	257642056	1880	1880	1880	1880	0
207	20240319	165700	257642056	1880	1880	1880	1880	0
208	20240319	165600	257642056	1880	1880	1880	1880	0
209	20240319	165500	257642056	1880	1880	1880	1880	0
210	20240319	165400	257642056	1880	1880	1880	1880	0
211	20240319	165300	257642056	1880	1880	1880	1880	0
212	20240319	165200	257642056	1880	1880	1880	1880	839
213	20240319	165100	257642056	1880	1880	1880	1880	0
214	20240319	165000	257642056	1880	1880	1880	1880	0
215	20240319	164900	257642056	1880	1880	1880	1880	0
216	20240319	164800	257642056	1880	1880	1880	1880	0
217	20240319	164700	257642056	1880	1880	1880	1880	0
218	20240319	164600	257642056	1880	1880	1880	1880	0
219	20240319	164500	257642056	1880	1880	1880	1880	0
220	20240319	164400	257642056	1880	1880	1880	1880	0
221	20240319	164300	257642056	1880	1880	1880	1880	0
222	20240319	164200	257642056	1880	1880	1880	1880	0
223	20240319	164100	257642056	1880	1880	1880	1880	0
224	20240319	164000	257642056	1880	1880	1880	1880	0
225	20240319	163900	257642056	1880	1880	1880	1880	0
226	20240319	163800	257642056	1880	1880	1880	1880	0
227	20240319	163700	257642056	1880	1880	1880	1880	0
228	20240319	163600	257642056	1880	1880	1880	1880	0
229	20240319	163500	257642056	1880	1880	1880	1880	0
230	20240319	163400	257642056	1880	1880	1880	1880	0
231	20240319	163300	257642056	1880	1880	1880	1880	0
232	20240319	163200	257642056	1880	1880	1880	1880	0
233	20240319	163100	257642056	1880	1880	1880	1880	0
234	20240319	163000	257642056	1880	1880	1880	1880	0
235	20240319	162900	257642056	1880	1880	1880	1880	0
236	20240319	162800	257642056	1880	1880	1880	1880	0
237	20240319	162700	257642056	1880	1880	1880	1880	0
238	20240319	162600	257642056	1880	1880	1880	1880	0
239	20240319	162500	257642056	1880	1880	1880	1880	0
240	20240319	162400	257642056	1880	1880	1880	1880	0
241	20240319	162300	257642056	1880	1880	1880	1880	0
242	20240319	162200	257642056	1880	1880	1880	1880	839
243	20240319	162100	257642056	1880	1880	1880	1880	0
244	20240319	162000	257642056	1880	1880	1880	1880	0
245	20240319	161900	257642056	1880	1880	1880	1880	0
246	20240319	161800	257642056	1880	1880	1880	1880	0
247	20240319	161700	257642056	1880	1880	1880	1880	0
248	20240319	161600	257642056	1880	1880	1880	1880	0
249	20240319	161500	257642056	1880	1880	1880	1880	0
250	20240319	161400	257642056	1880	1880	1880	1880	0
251	20240319	161300	257642056	1880	1880	1880	1880	0
252	20240319	161200	257642056	1880	1880	1880	1880	0
253	20240319	161100	257642056	1880	1880	1880	1880	0
254	20240319	161000	257642056	1880	1880	1880	1880	0
255	20240319	160900	257642056	1880	1880	1880	1880	0
256	20240319	160800	257642056	1880	1880	1880	1880	0
257	20240319	160700	257642056	1880	1880	1880	1880	0
258	20240319	160600	257642056	1880	1880	1880	1880	0
259	20240319	160500	257642056	1880	1880	1880	1880	0
260	20240319	160400	257642056	1880	1880	1880	1880	0
261	20240319	160300	257642056	1880	1880	1880	1880	0
262	20240319	160200	257642056	1880	1880	1880	1880	0
263	20240319	160100	257642056	1880	1880	1880	1880	0
264	20240319	160000	257642056	1880	1880	1880	1880	0
265	20240319	155900	257642056	1880	1880	1880	1880	0
266	20240319	155800	257642056	1880	1880	1880	1880	0
267	20240319	155700	257642056	1880	1880	1880	1880	0
268	20240319	155600	257642056	1880	1880	1880	1880	0
269	20240319	155500	257642056	1880	1880	1880	1880	0
270	20240319	155400	257642056	1880	1880	1880	1880	0
271	20240319	155300	257642056	1880	1880	1880	1880	0
272	20240319	155200	257642056	1880	1880	1880	1880	839
273	20240319	155100	257642056	1880	1880	1880	1880	0
274	20240319	155000	257642056	1880	1880	1880	1880	0
275	20240319	154900	257642056	1880	1880	1880	1880	0
276	20240319	154800	257642056	1880	1880	1880	1880	0
277	20240319	154700	257642056	1880	1880	1880	1880	0
278	20240319	154600	257642056	1880	1880	1880	1880	0
279	20240319	154500	257642056	1880	1880	1880	1880	0
280	20240319	154400	257642056	1880	1880	1880	1880	0
281	20240319	154300	257642056	1880	1880	1880	1880	0
282	20240319	154200	257642056	1880	1880	1880	1880	0
283	20240319	154100	257642056	1880	1880	1880	1880	0
284	20240319	154000	257642056	1880	1880	1880	1880	0
285	20240319	153900	257642056	1880	1880	1880	1880	0
286	20240319	153800	257642056	1880	1880	1880	1880	0
287	20240319	153700	257642056	1880	1880	1880	1880	0
288	20240319	153600	257642056	1880	1880	1880	1880	0
289	20240319	153500	257642056	1880	1880	1880	1880	0
290	20240319	153400	257642056	1880	1880	1880	1880	0
291	20240319	153300	257642056	1880	1880	1880	1880	0
292	20240319	153200	257642056	1880	1880	1880	1880	0
293	20240319	153100	257642056	1880	1880	1880	1880	0
294	20240319	153000	257642056	1880	1880	1880	1880	839
295	20240319	152900	256064736	1880	1880	1880	1880	0
296	20240319	152800	256064736	1880	1880	1880	1880	0
297	20240319	152700	256064736	1880	1880	1880	1880	0
298	20240319	152600	256064736	1880	1880	1880	1880	0
299	20240319	152500	256064736	1880	1880	1880	1880	0
300	20240319	152400	256064736	1880	1880	1880	1880	0
301	20240319	152300	256064736	1880	1880	1880	1880	0
302	20240319	152200	256064736	1880	1880	1880	1880	0
303	20240319	152100	256064736	1880	1880	1880	1880	0
304	20240319	152000	256064736	1880	1880	1880	1880	0
305	20240319	151900	256064736	1880	1879	1880	1879	872
306	20240319	151800	254425822	1879	1879	1879	1879	3
307	20240319	151700	254420185	1879	1874	1879	1874	1301
308	20240319	151600	251982106	1874	1874	1874	1874	0
309	20240319	151500	251982106	1874	1875	1875	1874	1589
310	20240319	151400	249004239	1875	1875	1875	1875	0
311	20240319	151300	249004239	1875	1875	1875	1875	0
312	20240319	151200	249004239	1875	1875	1875	1875	1800
313	20240319	151100	245629239	1879	1879	1879	1879	0
314	20240319	151000	245629239	1879	1879	1879	1879	0
315	20240319	150900	245629239	1879	1879	1879	1879	0
316	20240319	150800	245629239	1879	1879	1879	1879	1
317	20240319	150700	245627360	1879	1879	1879	1879	0
318	20240319	150600	245627360	1879	1879	1879	1879	0
319	20240319	150500	245627360	1879	1879	1879	1879	0
320	20240319	150400	245627360	1879	1879	1879	1879	359
321	20240319	150300	244952799	1879	1879	1879	1879	0
322	20240319	150200	244952799	1879	1877	1880	1877	604
323	20240319	150100	243818260	1879	1879	1879	1879	1
324	20240319	150000	243816381	1870	1870	1870	1870	0
325	20240319	145900	243816381	1870	1870	1870	1870	150
326	20240319	145800	243535881	1870	1870	1870	1870	30
327	20240319	145700	243479781	1879	1879	1879	1879	0
328	20240319	145600	243479781	1879	1879	1879	1879	1
329	20240319	145500	243477902	1869	1869	1869	1869	5
330	20240319	145400	243468557	1869	1869	1869	1869	311
331	20240319	145300	242887298	1870	1871	1871	1870	1536
332	20240319	145200	240014648	1879	1879	1879	1879	0
333	20240319	145100	240014648	1879	1879	1879	1879	0
334	20240319	145000	240014648	1879	1879	1879	1879	1
335	20240319	144900	240012769	1870	1870	1870	1870	0
336	20240319	144800	240012769	1870	1870	1870	1870	0
337	20240319	144700	240012769	1870	1870	1870	1870	0
338	20240319	144600	240012769	1870	1870	1870	1870	0
339	20240319	144500	240012769	1870	1870	1870	1870	2
340	20240319	144400	240009029	1870	1870	1870	1870	0
341	20240319	144300	240009029	1870	1870	1870	1870	0
342	20240319	144200	240009029	1870	1870	1870	1870	1700
343	20240319	144100	236830029	1879	1879	1879	1879	0
344	20240319	144000	236830029	1879	1871	1879	1870	1762
345	20240319	143900	233535070	1879	1879	1879	1879	0
346	20240319	143800	233535070	1879	1879	1879	1879	0
347	20240319	143700	233535070	1879	1879	1879	1879	0
348	20240319	143600	233535070	1879	1879	1879	1879	1
349	20240319	143500	233533191	1879	1879	1879	1879	1
350	20240319	143400	233531312	1879	1879	1879	1879	0
351	20240319	143300	233531312	1879	1879	1879	1879	0
352	20240319	143200	233531312	1879	1879	1879	1879	0
353	20240319	143100	233531312	1879	1879	1879	1879	0
354	20240319	143000	233531312	1879	1871	1879	1870	217
355	20240319	142900	233125503	1870	1879	1879	1870	2027
356	20240319	142800	229334120	1879	1879	1879	1879	0
357	20240319	142700	229334120	1879	1873	1879	1871	401
358	20240319	142600	228583471	1879	1879	1879	1879	0
359	20240319	142500	228583471	1879	1879	1879	1879	133
360	20240319	142400	228333564	1879	1879	1879	1879	0
361	20240319	142300	228333564	1879	1879	1879	1879	0
362	20240319	142200	228333564	1879	1879	1879	1879	2
363	20240319	142100	228329806	1880	1880	1880	1880	0
364	20240319	142000	228329806	1880	1880	1880	1880	0
365	20240319	141900	228329806	1880	1880	1880	1880	300
366	20240319	141800	227765806	1880	1880	1880	1880	1
367	20240319	141700	227763926	1870	1870	1870	1870	0
368	20240319	141600	227763926	1870	1870	1870	1870	0
369	20240319	141500	227763926	1870	1870	1870	1870	0
370	20240319	141400	227763926	1870	1870	1870	1870	0
371	20240319	141300	227763926	1870	1870	1870	1870	2500
372	20240319	141200	223088926	1870	1870	1870	1870	0
373	20240319	141100	223088926	1870	1870	1870	1870	17
374	20240319	141000	223057136	1870	1870	1870	1870	0
375	20240319	140900	223057136	1870	1870	1870	1870	0
376	20240319	140800	223057136	1870	1870	1870	1870	0
377	20240319	140700	223057136	1870	1875	1875	1870	1135
378	20240319	140600	220933101	1875	1875	1875	1875	0
379	20240319	140500	220933101	1875	1875	1875	1875	1
380	20240319	140400	220931226	1880	1880	1880	1880	0
381	20240319	140300	220931226	1880	1880	1880	1880	0
382	20240319	140200	220931226	1880	1880	1880	1880	0
383	20240319	140100	220931226	1880	1880	1880	1880	0
384	20240319	140000	220931226	1880	1880	1880	1880	0
385	20240319	135900	220931226	1880	1880	1880	1880	0
386	20240319	135800	220931226	1880	1880	1880	1880	0
387	20240319	135700	220931226	1880	1880	1880	1880	0
388	20240319	135600	220931226	1880	1880	1880	1880	0
389	20240319	135500	220931226	1880	1880	1880	1880	0
390	20240319	135400	220931226	1880	1880	1880	1880	10
391	20240319	135300	220912426	1880	1880	1880	1880	0
392	20240319	135200	220912426	1880	1880	1880	1880	1
393	20240319	135100	220910546	1873	1873	1873	1873	0
394	20240319	135000	220910546	1873	1873	1873	1873	50
395	20240319	134900	220816896	1880	1880	1880	1880	0
396	20240319	134800	220816896	1880	1880	1880	1880	0
397	20240319	134700	220816896	1880	1875	1880	1871	6195
398	20240319	134600	209220333	1876	1876	1881	1876	578
399	20240319	134500	208136000	1876	1876	1876	1876	2
400	20240319	134400	208132248	1876	1876	1876	1876	0
401	20240319	134300	208132248	1876	1876	1876	1876	100
402	20240319	134200	207944648	1876	1876	1876	1876	1
403	20240319	134100	207942772	1875	1875	1875	1875	200
404	20240319	134000	207567772	1875	1875	1875	1875	250
405	20240319	133900	207099022	1876	1877	1877	1876	535
406	20240319	133800	206095348	1877	1877	1877	1877	0
407	20240319	133700	206095348	1877	1877	1877	1877	16
408	20240319	133600	206065316	1877	1877	1877	1877	250
409	20240319	133500	205596066	1877	1877	1877	1877	34
410	20240319	133400	205532248	1879	1876	1879	1876	67
411	20240319	133300	205406526	1880	1880	1880	1880	0
412	20240319	133200	205406526	1880	1880	1880	1880	1
413	20240319	133100	205404646	1874	1874	1874	1874	0
414	20240319	133000	205404646	1874	1875	1875	1874	130
415	20240319	132900	205160912	1879	1879	1879	1879	0
416	20240319	132800	205160912	1879	1879	1879	1879	0
417	20240319	132700	205160912	1879	1879	1880	1879	609
418	20240319	132600	204016492	1879	1879	1879	1879	8
419	20240319	132500	204001460	1880	1880	1880	1880	0
420	20240319	132400	204001460	1880	1880	1880	1880	0
421	20240319	132300	204001460	1880	1880	1880	1880	0
422	20240319	132200	204001460	1880	1880	1880	1880	2
423	20240319	132100	203997700	1880	1880	1880	1880	0
424	20240319	132000	203997700	1880	1880	1880	1880	0
425	20240319	131900	203997700	1880	1880	1880	1880	0
426	20240319	131800	203997700	1880	1880	1880	1880	300
427	20240319	131700	203433700	1880	1880	1880	1880	194
428	20240319	131600	203068980	1880	1880	1880	1880	0
429	20240319	131500	203068980	1880	1880	1880	1880	1
430	20240319	131400	203067100	1873	1873	1873	1873	50
431	20240319	131300	202973450	1880	1880	1880	1880	0
432	20240319	131200	202973450	1880	1880	1880	1880	0
433	20240319	131100	202973450	1880	1880	1880	1880	0
434	20240319	131000	202973450	1880	1880	1880	1880	0
435	20240319	130900	202973450	1880	1880	1880	1880	0
436	20240319	130800	202973450	1880	1880	1880	1880	10
437	20240319	130700	202954650	1880	1874	1880	1870	1469
438	20240319	130600	200206147	1874	1875	1875	1874	2174
439	20240319	130500	196131929	1880	1880	1880	1880	0
440	20240319	130400	196131929	1880	1880	1880	1880	0
441	20240319	130300	196131929	1880	1880	1880	1880	0
442	20240319	130200	196131929	1880	1880	1880	1880	0
443	20240319	130100	196131929	1880	1880	1880	1880	0
444	20240319	130000	196131929	1880	1880	1880	1880	0
445	20240319	125900	196131929	1880	1880	1880	1880	0
446	20240319	125800	196131929	1880	1880	1880	1880	1
447	20240319	125700	196130049	1874	1874	1880	1874	54
448	20240319	125600	196028847	1874	1874	1874	1874	133
449	20240319	125500	195779605	1882	1882	1882	1882	0
450	20240319	125400	195779605	1882	1882	1882	1882	0
451	20240319	125300	195779605	1882	1882	1882	1882	0
452	20240319	125200	195779605	1882	1882	1882	1882	0
453	20240319	125100	195779605	1882	1881	1882	1881	423
454	20240319	125000	194983879	1882	1882	1882	1882	102
455	20240319	124900	194791915	1882	1872	1882	1872	501
456	20240319	124800	193854033	1882	1882	1882	1882	0
457	20240319	124700	193854033	1882	1882	1882	1882	0
458	20240319	124600	193854033	1882	1872	1882	1871	11
459	20240319	124500	193833440	1878	1878	1878	1878	266
460	20240319	124400	193333892	1878	1878	1878	1878	266
461	20240319	124300	192834344	1878	1878	1878	1878	1
462	20240319	124200	192832466	1870	1870	1870	1870	1000
463	20240319	124100	190962466	1878	1878	1878	1878	1
464	20240319	124000	190960588	1878	1878	1878	1878	0
465	20240319	123900	190960588	1878	1870	1878	1870	667
466	20240319	123800	189712890	1871	1871	1871	1871	100
467	20240319	123700	189525790	1871	1872	1872	1871	852
468	20240319	123600	187931374	1873	1874	1874	1873	1018
469	20240319	123500	186023855	1874	1874	1874	1874	0
470	20240319	123400	186023855	1874	1874	1874	1874	1
471	20240319	123300	186021981	1882	1882	1882	1882	1
472	20240319	123200	186020099	1873	1873	1873	1873	0
473	20240319	123100	186020099	1873	1873	1873	1873	0
474	20240319	123000	186020099	1873	1873	1873	1873	160
475	20240319	122900	185720419	1873	1873	1873	1873	0
476	20240319	122800	185720419	1873	1874	1874	1873	1000
477	20240319	122700	183847404	1874	1874	1874	1874	5
478	20240319	122600	183838034	1880	1880	1880	1880	0
479	20240319	122500	183838034	1880	1880	1880	1880	0
480	20240319	122400	183838034	1880	1880	1880	1880	3
481	20240319	122300	183832394	1880	1880	1880	1880	53
482	20240319	122200	183732754	1873	1873	1873	1873	100
483	20240319	122100	183545454	1873	1878	1878	1873	7724
484	20240319	122000	169058132	1878	1880	1880	1878	205
485	20240319	121900	168673054	1878	1879	1879	1878	1099
486	20240319	121800	166608909	1878	1879	1879	1878	1193
487	20240319	121700	164367762	1880	1881	1881	1880	283
488	20240319	121600	163835590	1882	1883	1883	1882	4432
489	20240319	121500	155492815	1892	1883	1892	1883	277
490	20240319	121400	154970234	1883	1883	1883	1883	0
491	20240319	121300	154970234	1883	1886	1886	1883	2605
492	20240319	121200	150063607	1885	1885	1885	1885	0
493	20240319	121100	150063607	1885	1885	1885	1885	100
494	20240319	121000	149875107	1892	1892	1892	1892	100
495	20240319	120900	149685907	1894	1894	1894	1894	0
496	20240319	120800	149685907	1894	1894	1894	1894	0
497	20240319	120700	149685907	1894	1894	1894	1894	0
498	20240319	120600	149685907	1894	1894	1894	1894	0
499	20240319	120500	149685907	1894	1894	1894	1894	0
500	20240319	120400	149685907	1894	1894	1894	1894	0
501	20240319	120300	149685907	1894	1894	1894	1894	0
502	20240319	120200	149685907	1894	1894	1894	1894	0
503	20240319	120100	149685907	1894	1894	1894	1894	0
504	20240319	120000	149685907	1894	1894	1894	1894	0
505	20240319	115900	149685907	1894	1894	1894	1894	100
506	20240319	115800	149496507	1894	1894	1894	1894	11
507	20240319	115700	149475673	1885	1885	1885	1885	0
508	20240319	115600	149475673	1885	1885	1885	1885	1153
509	20240319	115500	147302268	1894	1894	1894	1894	0
510	20240319	115400	147302268	1894	1894	1894	1894	1
511	20240319	115300	147300374	1885	1891	1891	1885	1266
512	20240319	115200	144912589	1895	1895	1895	1895	24
513	20240319	115100	144867109	1902	1902	1902	1902	0
514	20240319	115000	144867109	1902	1902	1902	1902	0
515	20240319	114900	144867109	1902	1902	1902	1902	31
516	20240319	114800	144808147	1898	1898	1898	1898	0
517	20240319	114700	144808147	1898	1898	1898	1898	0
518	20240319	114600	144808147	1898	1898	1898	1898	129
519	20240319	114500	144563305	1905	1905	1905	1905	0
520	20240319	114400	144563305	1905	1905	1905	1905	128
521	20240319	114300	144319465	1907	1907	1907	1907	0
522	20240319	114200	144319465	1907	1907	1907	1907	1
523	20240319	114100	144317558	1898	1898	1898	1898	0
524	20240319	114000	144317558	1898	1898	1898	1898	0
525	20240319	113900	144317558	1898	1898	1898	1898	0
526	20240319	113800	144317558	1898	1898	1898	1898	64
527	20240319	113700	144196086	1898	1898	1898	1898	0
528	20240319	113600	144196086	1898	1898	1898	1898	0
529	20240319	113500	144196086	1898	1898	1898	1898	822
530	20240319	113400	142635930	1898	1898	1898	1898	0
531	20240319	113300	142635930	1898	1898	1898	1898	0
532	20240319	113200	142635930	1898	1898	1898	1898	0
533	20240319	113100	142635930	1898	1898	1898	1898	202
534	20240319	113000	142252534	1900	1900	1900	1900	0
535	20240319	112900	142252534	1900	1900	1900	1900	0
536	20240319	112800	142252534	1900	1900	1900	1900	2
537	20240319	112700	142248734	1900	1900	1900	1900	0
538	20240319	112600	142248734	1900	1900	1900	1900	0
539	20240319	112500	142248734	1900	1900	1900	1900	1055
540	20240319	112400	140244234	1908	1908	1908	1908	0
541	20240319	112300	140244234	1908	1908	1908	1908	0
542	20240319	112200	140244234	1908	1908	1908	1908	14
543	20240319	112100	140217522	1910	1910	1910	1910	110
544	20240319	112000	140007422	1911	1911	1911	1911	10
545	20240319	111900	139988312	1915	1915	1915	1915	0
546	20240319	111800	139988312	1915	1900	1915	1900	947
547	20240319	111700	138188997	1900	1900	1900	1900	33
548	20240319	111600	138126297	1900	1900	1900	1900	2
549	20240319	111500	138122497	1900	1900	1900	1900	1
550	20240319	111400	138120597	1899	1899	1899	1899	1
551	20240319	111300	138118698	1899	1899	1899	1899	3
552	20240319	111200	138113001	1899	1899	1899	1899	0
553	20240319	111100	138113001	1899	1899	1899	1899	0
554	20240319	111000	138113001	1899	1899	1899	1899	0
555	20240319	110900	138113001	1899	1899	1899	1899	0
556	20240319	110800	138113001	1899	1899	1899	1899	0
557	20240319	110700	138113001	1899	1899	1899	1899	0
558	20240319	110600	138113001	1899	1899	1899	1899	0
559	20240319	110500	138113001	1899	1899	1899	1899	5
560	20240319	110400	138103506	1899	1899	1899	1899	3
561	20240319	110300	138097809	1895	1894	1895	1894	984
562	20240319	110200	136233269	1895	1895	1895	1895	0
563	20240319	110100	136233269	1895	1895	1895	1895	0
564	20240319	110000	136233269	1895	1895	1895	1895	212
565	20240319	105900	135831529	1896	1884	1896	1879	13169
566	20240319	105800	111059490	1889	1888	1889	1882	3401
567	20240319	105700	104649722	1889	1895	1895	1889	2666
568	20240319	105600	99610130	1899	1899	1899	1899	0
569	20240319	105500	99610130	1899	1899	1899	1899	0
570	20240319	105400	99610130	1899	1899	1899	1899	0
571	20240319	105300	99610130	1899	1899	1899	1899	0
572	20240319	105200	99610130	1899	1899	1899	1899	0
573	20240319	105100	99610130	1899	1899	1899	1899	0
574	20240319	105000	99610130	1899	1899	1899	1899	0
575	20240319	104900	99610130	1899	1899	1899	1899	0
576	20240319	104800	99610130	1899	1896	1899	1891	169
577	20240319	104700	99290429	1900	1900	1900	1900	0
578	20240319	104600	99290429	1900	1900	1900	1900	100
579	20240319	104500	99100429	1900	1900	1900	1900	600
580	20240319	104400	97960429	1900	1900	1900	1900	0
581	20240319	104300	97960429	1900	1900	1900	1900	0
582	20240319	104200	97960429	1900	1900	1900	1900	0
583	20240319	104100	97960429	1900	1900	1900	1900	0
584	20240319	104000	97960429	1900	1900	1900	1900	0
585	20240319	103900	97960429	1900	1900	1900	1900	0
586	20240319	103800	97960429	1900	1900	1900	1900	0
587	20240319	103700	97960429	1900	1900	1900	1900	200
588	20240319	103600	97580429	1902	1902	1902	1902	0
589	20240319	103500	97580429	1902	1902	1902	1902	30
590	20240319	103400	97523369	1902	1901	1902	1901	3
591	20240319	103300	97517665	1903	1903	1903	1903	100
592	20240319	103200	97327365	1903	1902	1903	1902	315
593	20240319	103100	96727978	1904	1904	1904	1904	49
594	20240319	103000	96634682	1904	1904	1904	1904	1
595	20240319	102900	96632778	1904	1904	1904	1904	0
596	20240319	102800	96632778	1904	1904	1904	1904	0
597	20240319	102700	96632778	1904	1904	1904	1904	0
598	20240319	102600	96632778	1904	1904	1904	1904	1
599	20240319	102500	96630874	1904	1891	1904	1890	1001
600	20240319	102400	94738459	1891	1891	1891	1891	0
601	20240319	102300	94738459	1891	1891	1891	1891	51
602	20240319	102200	94642018	1904	1904	1904	1904	1
603	20240319	102100	94640114	1890	1890	1890	1890	0
604	20240319	102000	94640114	1890	1891	1891	1890	700
605	20240319	101900	93317103	1891	1902	1902	1890	1418
606	20240319	101800	90628274	1903	1906	1906	1903	785
607	20240319	101700	89133042	1907	1913	1913	1907	367
608	20240319	101600	88433008	1908	1909	1909	1908	876
609	20240319	101500	86761032	1909	1914	1914	1909	979
610	20240319	101400	84891504	1914	1914	1914	1914	0
611	20240319	101300	84891504	1914	1914	1914	1914	100
612	20240319	101200	84700104	1915	1915	1915	1915	137
613	20240319	101100	84437749	1916	1919	1919	1916	52
614	20240319	101000	84338114	1919	1919	1919	1919	150
615	20240319	100900	84050264	1919	1919	1919	1919	0
616	20240319	100800	84050264	1919	1919	1919	1919	0
617	20240319	100700	84050264	1919	1919	1919	1919	20
618	20240319	100600	84011884	1919	1919	1919	1919	0
619	20240319	100500	84011884	1919	1919	1919	1919	290
620	20240319	100400	83455374	1919	1915	1919	1915	17
621	20240319	100300	83422815	1919	1919	1919	1919	520
622	20240319	100200	82424935	1919	1919	1919	1919	674
623	20240319	100100	81131529	1919	1919	1919	1919	1
624	20240319	100000	81129610	1914	1916	1916	1914	308
625	20240319	095900	80540030	1919	1918	1919	1918	54
626	20240319	095800	80436457	1918	1913	1918	1913	346
627	20240319	095700	79774021	1914	1910	1914	1910	3982
628	20240319	095600	72166142	1910	1907	1910	1907	1934
629	20240319	095500	68475909	1905	1904	1905	1904	731
630	20240319	095400	67083885	1904	1903	1904	1903	1234
631	20240319	095300	64735471	1903	1903	1903	1903	499
632	20240319	095200	63785874	1903	1903	1903	1903	0
633	20240319	095100	63785874	1903	1903	1903	1903	1
634	20240319	095000	63783971	1902	1902	1902	1902	30
635	20240319	094900	63726911	1902	1902	1902	1902	1
636	20240319	094800	63725009	1889	1903	1903	1889	28
637	20240319	094700	63672005	1904	1890	1904	1890	462
638	20240319	094600	62798695	1890	1890	1890	1890	1
639	20240319	094500	62796805	1890	1890	1890	1890	0
640	20240319	094400	62796805	1890	1890	1890	1890	123
641	20240319	094300	62564335	1890	1890	1890	1890	33
642	20240319	094200	62501965	1890	1890	1890	1890	0
643	20240319	094100	62501965	1890	1890	1890	1890	597
644	20240319	094000	61373635	1890	1890	1890	1890	1
645	20240319	093900	61371745	1883	1883	1883	1883	8
646	20240319	093800	61356681	1890	1890	1890	1890	2
647	20240319	093700	61352901	1883	1883	1883	1883	1
648	20240319	093600	61351018	1891	1891	1891	1891	50
649	20240319	093500	61256468	1891	1891	1891	1891	20
650	20240319	093400	61218648	1891	1891	1891	1891	0
651	20240319	093300	61218648	1891	1891	1891	1891	0
652	20240319	093200	61218648	1891	1891	1891	1891	3
653	20240319	093100	61212975	1882	1882	1882	1882	9
654	20240319	093000	61196037	1891	1891	1891	1891	0
655	20240319	092900	61196037	1891	1892	1892	1880	1101
656	20240319	092800	59124103	1892	1881	1892	1881	109
657	20240319	092700	58919063	1879	1880	1880	1879	293
658	20240319	092600	58368436	1880	1878	1880	1878	1133
659	20240319	092500	56238854	1878	1879	1879	1878	95
660	20240319	092400	56060441	1879	1880	1880	1879	77
661	20240319	092300	55915757	1877	1877	1877	1877	0
662	20240319	092200	55915757	1877	1886	1886	1877	4058
663	20240319	092100	48282252	1886	1886	1886	1885	210
664	20240319	092000	47886227	1886	1886	1886	1886	8
665	20240319	091900	47871139	1883	1883	1883	1883	315
666	20240319	091800	47277994	1890	1882	1890	1882	2
667	20240319	091700	47274222	1882	1882	1882	1882	1348
668	20240319	091600	44737286	1882	1885	1885	1882	3897
669	20240319	091500	37396483	1886	1888	1891	1885	1285
670	20240319	091400	34973104	1891	1891	1891	1891	52
671	20240319	091300	34874772	1892	1892	1892	1892	0
672	20240319	091200	34874772	1892	1887	1892	1886	422
673	20240319	091100	34078534	1894	1894	1894	1894	3
674	20240319	091000	34072852	1894	1886	1894	1886	5
675	20240319	090900	34063414	1886	1887	1895	1886	1471
676	20240319	090800	31288680	1896	1887	1897	1887	306
677	20240319	090700	30711239	1885	1905	1905	1885	3647
678	20240319	090600	23823749	1905	1905	1905	1905	0
679	20240319	090500	23823749	1905	1907	1907	1905	404
680	20240319	090400	23053929	1907	1907	1907	1907	101
681	20240319	090300	22861322	1887	1888	1888	1887	319
682	20240319	090200	22259104	1888	1909	1910	1888	1000
683	20240319	090100	20367099	1909	1903	1910	1895	973
684	20240319	090000	18513272	1904	1910	1910	1904	9693