KissMeData/121890/min/candle-20240308.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240308	201300	123167994	1917	1917	1917	1917	494
3	20240308	201200	123167994	1917	1917	1917	1917	0
4	20240308	201100	123167994	1917	1917	1917	1917	0
5	20240308	201000	123167994	1917	1917	1917	1917	0
6	20240308	200900	123167994	1917	1917	1917	1917	0
7	20240308	200800	123167994	1917	1917	1917	1917	0
8	20240308	200700	123167994	1917	1917	1917	1917	0
9	20240308	200600	123167994	1917	1917	1917	1917	0
10	20240308	200500	123167994	1917	1917	1917	1917	0
11	20240308	200400	123167994	1917	1917	1917	1917	0
12	20240308	200300	123167994	1917	1917	1917	1917	0
13	20240308	200200	123167994	1917	1917	1917	1917	0
14	20240308	200100	123167994	1917	1917	1917	1917	0
15	20240308	200000	123167994	1917	1917	1917	1917	0
16	20240308	195900	123167994	1917	1917	1917	1917	0
17	20240308	195800	123167994	1917	1917	1917	1917	0
18	20240308	195700	123167994	1917	1917	1917	1917	0
19	20240308	195600	123167994	1917	1917	1917	1917	0
20	20240308	195500	123167994	1917	1917	1917	1917	0
21	20240308	195400	123167994	1917	1917	1917	1917	0
22	20240308	195300	123167994	1917	1917	1917	1917	0
23	20240308	195200	123167994	1917	1917	1917	1917	0
24	20240308	195100	123167994	1917	1917	1917	1917	0
25	20240308	195000	123167994	1917	1917	1917	1917	0
26	20240308	194900	123167994	1917	1917	1917	1917	0
27	20240308	194800	123167994	1917	1917	1917	1917	0
28	20240308	194700	123167994	1917	1917	1917	1917	0
29	20240308	194600	123167994	1917	1917	1917	1917	0
30	20240308	194500	123167994	1917	1917	1917	1917	0
31	20240308	194400	123167994	1917	1917	1917	1917	0
32	20240308	194300	123167994	1917	1917	1917	1917	494
33	20240308	194200	123167994	1917	1917	1917	1917	0
34	20240308	194100	123167994	1917	1917	1917	1917	0
35	20240308	194000	123167994	1917	1917	1917	1917	0
36	20240308	193900	123167994	1917	1917	1917	1917	0
37	20240308	193800	123167994	1917	1917	1917	1917	0
38	20240308	193700	123167994	1917	1917	1917	1917	0
39	20240308	193600	123167994	1917	1917	1917	1917	0
40	20240308	193500	123167994	1917	1917	1917	1917	0
41	20240308	193400	123167994	1917	1917	1917	1917	0
42	20240308	193300	123167994	1917	1917	1917	1917	0
43	20240308	193200	123167994	1917	1917	1917	1917	0
44	20240308	193100	123167994	1917	1917	1917	1917	0
45	20240308	193000	123167994	1917	1917	1917	1917	0
46	20240308	192900	123167994	1917	1917	1917	1917	0
47	20240308	192800	123167994	1917	1917	1917	1917	0
48	20240308	192700	123167994	1917	1917	1917	1917	0
49	20240308	192600	123167994	1917	1917	1917	1917	0
50	20240308	192500	123167994	1917	1917	1917	1917	0
51	20240308	192400	123167994	1917	1917	1917	1917	0
52	20240308	192300	123167994	1917	1917	1917	1917	0
53	20240308	192200	123167994	1917	1917	1917	1917	0
54	20240308	192100	123167994	1917	1917	1917	1917	0
55	20240308	192000	123167994	1917	1917	1917	1917	0
56	20240308	191900	123167994	1917	1917	1917	1917	0
57	20240308	191800	123167994	1917	1917	1917	1917	0
58	20240308	191700	123167994	1917	1917	1917	1917	0
59	20240308	191600	123167994	1917	1917	1917	1917	0
60	20240308	191500	123167994	1917	1917	1917	1917	0
61	20240308	191400	123167994	1917	1917	1917	1917	0
62	20240308	191300	123167994	1917	1917	1917	1917	494
63	20240308	191200	123167994	1917	1917	1917	1917	0
64	20240308	191100	123167994	1917	1917	1917	1917	0
65	20240308	191000	123167994	1917	1917	1917	1917	0
66	20240308	190900	123167994	1917	1917	1917	1917	0
67	20240308	190800	123167994	1917	1917	1917	1917	0
68	20240308	190700	123167994	1917	1917	1917	1917	0
69	20240308	190600	123167994	1917	1917	1917	1917	0
70	20240308	190500	123167994	1917	1917	1917	1917	0
71	20240308	190400	123167994	1917	1917	1917	1917	0
72	20240308	190300	123167994	1917	1917	1917	1917	0
73	20240308	190200	123167994	1917	1917	1917	1917	0
74	20240308	190100	123167994	1917	1917	1917	1917	0
75	20240308	190000	123167994	1917	1917	1917	1917	0
76	20240308	185900	123167994	1917	1917	1917	1917	0
77	20240308	185800	123167994	1917	1917	1917	1917	0
78	20240308	185700	123167994	1917	1917	1917	1917	0
79	20240308	185600	123167994	1917	1917	1917	1917	0
80	20240308	185500	123167994	1917	1917	1917	1917	0
81	20240308	185400	123167994	1917	1917	1917	1917	0
82	20240308	185300	123167994	1917	1917	1917	1917	0
83	20240308	185200	123167994	1917	1917	1917	1917	0
84	20240308	185100	123167994	1917	1917	1917	1917	0
85	20240308	185000	123167994	1917	1917	1917	1917	0
86	20240308	184900	123167994	1917	1917	1917	1917	0
87	20240308	184800	123167994	1917	1917	1917	1917	0
88	20240308	184700	123167994	1917	1917	1917	1917	0
89	20240308	184600	123167994	1917	1917	1917	1917	0
90	20240308	184500	123167994	1917	1917	1917	1917	0
91	20240308	184400	123167994	1917	1917	1917	1917	0
92	20240308	184300	123167994	1917	1917	1917	1917	494
93	20240308	184200	123167994	1917	1917	1917	1917	0
94	20240308	184100	123167994	1917	1917	1917	1917	0
95	20240308	184000	123167994	1917	1917	1917	1917	0
96	20240308	183900	123167994	1917	1917	1917	1917	0
97	20240308	183800	123167994	1917	1917	1917	1917	0
98	20240308	183700	123167994	1917	1917	1917	1917	0
99	20240308	183600	123167994	1917	1917	1917	1917	0
100	20240308	183500	123167994	1917	1917	1917	1917	0
101	20240308	183400	123167994	1917	1917	1917	1917	0
102	20240308	183300	123167994	1917	1917	1917	1917	0
103	20240308	183200	123167994	1917	1917	1917	1917	0
104	20240308	183100	123167994	1917	1917	1917	1917	0
105	20240308	183000	123167994	1917	1917	1917	1917	0
106	20240308	182900	123167994	1917	1917	1917	1917	0
107	20240308	182800	123167994	1917	1917	1917	1917	0
108	20240308	182700	123167994	1917	1917	1917	1917	0
109	20240308	182600	123167994	1917	1917	1917	1917	0
110	20240308	182500	123167994	1917	1917	1917	1917	0
111	20240308	182400	123167994	1917	1917	1917	1917	0
112	20240308	182300	123167994	1917	1917	1917	1917	0
113	20240308	182200	123167994	1917	1917	1917	1917	0
114	20240308	182100	123167994	1917	1917	1917	1917	0
115	20240308	182000	123167994	1917	1917	1917	1917	0
116	20240308	181900	123167994	1917	1917	1917	1917	0
117	20240308	181800	123167994	1917	1917	1917	1917	0
118	20240308	181700	123167994	1917	1917	1917	1917	0
119	20240308	181600	123167994	1917	1917	1917	1917	0
120	20240308	181500	123167994	1917	1917	1917	1917	0
121	20240308	181400	123167994	1917	1917	1917	1917	0
122	20240308	181300	123167994	1917	1917	1917	1917	494
123	20240308	181200	123167994	1917	1917	1917	1917	0
124	20240308	181100	123167994	1917	1917	1917	1917	0
125	20240308	181000	123167994	1917	1917	1917	1917	0
126	20240308	180900	123167994	1917	1917	1917	1917	0
127	20240308	180800	123167994	1917	1917	1917	1917	0
128	20240308	180700	123167994	1917	1917	1917	1917	0
129	20240308	180600	123167994	1917	1917	1917	1917	0
130	20240308	180500	123167994	1917	1917	1917	1917	0
131	20240308	180400	123167994	1917	1917	1917	1917	0
132	20240308	180300	123167994	1917	1917	1917	1917	0
133	20240308	180200	123167994	1917	1917	1917	1917	0
134	20240308	180100	123167994	1917	1917	1917	1917	0
135	20240308	180000	123167994	1917	1917	1917	1917	0
136	20240308	175900	123167994	1917	1917	1917	1917	0
137	20240308	175800	123167994	1917	1917	1917	1917	0
138	20240308	175700	123167994	1917	1917	1917	1917	0
139	20240308	175600	123167994	1917	1917	1917	1917	0
140	20240308	175500	123167994	1917	1917	1917	1917	0
141	20240308	175400	123167994	1917	1917	1917	1917	0
142	20240308	175300	123167994	1917	1917	1917	1917	0
143	20240308	175200	123167994	1917	1917	1917	1917	0
144	20240308	175100	123167994	1917	1917	1917	1917	0
145	20240308	175000	123167994	1917	1917	1917	1917	0
146	20240308	174900	123167994	1917	1917	1917	1917	0
147	20240308	174800	123167994	1917	1917	1917	1917	0
148	20240308	174700	123167994	1917	1917	1917	1917	0
149	20240308	174600	123167994	1917	1917	1917	1917	0
150	20240308	174500	123167994	1917	1917	1917	1917	0
151	20240308	174400	123167994	1917	1917	1917	1917	0
152	20240308	174300	123167994	1917	1917	1917	1917	494
153	20240308	174200	123167994	1917	1917	1917	1917	0
154	20240308	174100	123167994	1917	1917	1917	1917	0
155	20240308	174000	123167994	1917	1917	1917	1917	0
156	20240308	173900	123167994	1917	1917	1917	1917	0
157	20240308	173800	123167994	1917	1917	1917	1917	0
158	20240308	173700	123167994	1917	1917	1917	1917	0
159	20240308	173600	123167994	1917	1917	1917	1917	0
160	20240308	173500	123167994	1917	1917	1917	1917	0
161	20240308	173400	123167994	1917	1917	1917	1917	0
162	20240308	173300	123167994	1917	1917	1917	1917	0
163	20240308	173200	123167994	1917	1917	1917	1917	0
164	20240308	173100	123167994	1917	1917	1917	1917	0
165	20240308	173000	123167994	1917	1917	1917	1917	0
166	20240308	172900	123167994	1917	1917	1917	1917	0
167	20240308	172800	123167994	1917	1917	1917	1917	0
168	20240308	172700	123167994	1917	1917	1917	1917	0
169	20240308	172600	123167994	1917	1917	1917	1917	0
170	20240308	172500	123167994	1917	1917	1917	1917	0
171	20240308	172400	123167994	1917	1917	1917	1917	0
172	20240308	172300	123167994	1917	1917	1917	1917	0
173	20240308	172200	123167994	1917	1917	1917	1917	0
174	20240308	172100	123167994	1917	1917	1917	1917	0
175	20240308	172000	123167994	1917	1917	1917	1917	0
176	20240308	171900	123167994	1917	1917	1917	1917	0
177	20240308	171800	123167994	1917	1917	1917	1917	0
178	20240308	171700	123167994	1917	1917	1917	1917	0
179	20240308	171600	123167994	1917	1917	1917	1917	0
180	20240308	171500	123167994	1917	1917	1917	1917	0
181	20240308	171400	123167994	1917	1917	1917	1917	0
182	20240308	171300	123167994	1917	1917	1917	1917	494
183	20240308	171200	123167994	1917	1917	1917	1917	0
184	20240308	171100	123167994	1917	1917	1917	1917	0
185	20240308	171000	123167994	1917	1917	1917	1917	0
186	20240308	170900	123167994	1917	1917	1917	1917	0
187	20240308	170800	123167994	1917	1917	1917	1917	0
188	20240308	170700	123167994	1917	1917	1917	1917	0
189	20240308	170600	123167994	1917	1917	1917	1917	0
190	20240308	170500	123167994	1917	1917	1917	1917	0
191	20240308	170400	123167994	1917	1917	1917	1917	0
192	20240308	170300	123167994	1917	1917	1917	1917	0
193	20240308	170200	123167994	1917	1917	1917	1917	0
194	20240308	170100	123167994	1917	1917	1917	1917	0
195	20240308	170000	123167994	1917	1917	1917	1917	0
196	20240308	165900	123167994	1917	1917	1917	1917	0
197	20240308	165800	123167994	1917	1917	1917	1917	0
198	20240308	165700	123167994	1917	1917	1917	1917	0
199	20240308	165600	123167994	1917	1917	1917	1917	0
200	20240308	165500	123167994	1917	1917	1917	1917	0
201	20240308	165400	123167994	1917	1917	1917	1917	0
202	20240308	165300	123167994	1917	1917	1917	1917	0
203	20240308	165200	123167994	1917	1917	1917	1917	0
204	20240308	165100	123167994	1917	1917	1917	1917	0
205	20240308	165000	123167994	1917	1917	1917	1917	0
206	20240308	164900	123167994	1917	1917	1917	1917	0
207	20240308	164800	123167994	1917	1917	1917	1917	0
208	20240308	164700	123167994	1917	1917	1917	1917	0
209	20240308	164600	123167994	1917	1917	1917	1917	0
210	20240308	164500	123167994	1917	1917	1917	1917	0
211	20240308	164400	123167994	1917	1917	1917	1917	0
212	20240308	164300	123167994	1917	1917	1917	1917	494
213	20240308	164200	123167994	1917	1917	1917	1917	0
214	20240308	164100	123167994	1917	1917	1917	1917	0
215	20240308	164000	123167994	1917	1917	1917	1917	0
216	20240308	163900	123167994	1917	1917	1917	1917	0
217	20240308	163800	123167994	1917	1917	1917	1917	0
218	20240308	163700	123167994	1917	1917	1917	1917	0
219	20240308	163600	123167994	1917	1917	1917	1917	0
220	20240308	163500	123167994	1917	1917	1917	1917	0
221	20240308	163400	123167994	1917	1917	1917	1917	0
222	20240308	163300	123167994	1917	1917	1917	1917	0
223	20240308	163200	123167994	1917	1917	1917	1917	0
224	20240308	163100	123167994	1917	1917	1917	1917	0
225	20240308	163000	123167994	1917	1917	1917	1917	0
226	20240308	162900	123167994	1917	1917	1917	1917	0
227	20240308	162800	123167994	1917	1917	1917	1917	0
228	20240308	162700	123167994	1917	1917	1917	1917	0
229	20240308	162600	123167994	1917	1917	1917	1917	0
230	20240308	162500	123167994	1917	1917	1917	1917	0
231	20240308	162400	123167994	1917	1917	1917	1917	0
232	20240308	162300	123167994	1917	1917	1917	1917	0
233	20240308	162200	123167994	1917	1917	1917	1917	0
234	20240308	162100	123167994	1917	1917	1917	1917	0
235	20240308	162000	123167994	1917	1917	1917	1917	0
236	20240308	161900	123167994	1917	1917	1917	1917	0
237	20240308	161800	123167994	1917	1917	1917	1917	0
238	20240308	161700	123167994	1917	1917	1917	1917	0
239	20240308	161600	123167994	1917	1917	1917	1917	0
240	20240308	161500	123167994	1917	1917	1917	1917	0
241	20240308	161400	123167994	1917	1917	1917	1917	0
242	20240308	161300	123167994	1917	1917	1917	1917	494
243	20240308	161200	123167994	1917	1917	1917	1917	0
244	20240308	161100	123167994	1917	1917	1917	1917	0
245	20240308	161000	123167994	1917	1917	1917	1917	0
246	20240308	160900	123167994	1917	1917	1917	1917	0
247	20240308	160800	123167994	1917	1917	1917	1917	0
248	20240308	160700	123167994	1917	1917	1917	1917	0
249	20240308	160600	123167994	1917	1917	1917	1917	0
250	20240308	160500	123167994	1917	1917	1917	1917	0
251	20240308	160400	123167994	1917	1917	1917	1917	0
252	20240308	160300	123167994	1917	1917	1917	1917	0
253	20240308	160200	123167994	1917	1917	1917	1917	0
254	20240308	160100	123167994	1917	1917	1917	1917	0
255	20240308	160000	123167994	1917	1917	1917	1917	0
256	20240308	155900	123167994	1917	1917	1917	1917	0
257	20240308	155800	123167994	1917	1917	1917	1917	0
258	20240308	155700	123167994	1917	1917	1917	1917	0
259	20240308	155600	123167994	1917	1917	1917	1917	0
260	20240308	155500	123167994	1917	1917	1917	1917	0
261	20240308	155400	123167994	1917	1917	1917	1917	0
262	20240308	155300	123167994	1917	1917	1917	1917	0
263	20240308	155200	123167994	1917	1917	1917	1917	0
264	20240308	155100	123167994	1917	1917	1917	1917	0
265	20240308	155000	123167994	1917	1917	1917	1917	0
266	20240308	154900	123167994	1917	1917	1917	1917	0
267	20240308	154800	123167994	1917	1917	1917	1917	0
268	20240308	154700	123167994	1917	1917	1917	1917	0
269	20240308	154600	123167994	1917	1917	1917	1917	0
270	20240308	154500	123167994	1917	1917	1917	1917	0
271	20240308	154400	123167994	1917	1917	1917	1917	0
272	20240308	154300	123167994	1917	1917	1917	1917	494
273	20240308	154200	123167994	1917	1917	1917	1917	0
274	20240308	154100	123167994	1917	1917	1917	1917	0
275	20240308	154000	123167994	1917	1917	1917	1917	0
276	20240308	153900	123167994	1917	1917	1917	1917	0
277	20240308	153800	123167994	1917	1917	1917	1917	0
278	20240308	153700	123167994	1917	1917	1917	1917	0
279	20240308	153600	123167994	1917	1917	1917	1917	0
280	20240308	153500	123167994	1917	1917	1917	1917	0
281	20240308	153400	123167994	1917	1917	1917	1917	0
282	20240308	153300	123167994	1917	1917	1917	1917	0
283	20240308	153200	123167994	1917	1917	1917	1917	0
284	20240308	153100	123167994	1917	1917	1917	1917	0
285	20240308	153000	123167994	1917	1917	1917	1917	494
286	20240308	152900	122220996	1906	1906	1906	1906	0
287	20240308	152800	122220996	1906	1906	1906	1906	0
288	20240308	152700	122220996	1906	1906	1906	1906	0
289	20240308	152600	122220996	1906	1906	1906	1906	0
290	20240308	152500	122220996	1906	1906	1906	1906	0
291	20240308	152400	122220996	1906	1906	1906	1906	0
292	20240308	152300	122220996	1906	1906	1906	1906	0
293	20240308	152200	122220996	1906	1906	1906	1906	0
294	20240308	152100	122220996	1906	1906	1906	1906	0
295	20240308	152000	122220996	1906	1906	1906	1906	0
296	20240308	151900	122220996	1906	1906	1906	1906	0
297	20240308	151800	122220996	1906	1906	1906	1906	0
298	20240308	151700	122220996	1906	1906	1906	1906	1
299	20240308	151600	122219090	1902	1902	1902	1902	8
300	20240308	151500	122203874	1907	1908	1908	1902	218
301	20240308	151400	121789222	1902	1902	1902	1902	0
302	20240308	151300	121789222	1902	1902	1902	1902	0
303	20240308	151200	121789222	1902	1902	1902	1902	0
304	20240308	151100	121789222	1902	1902	1902	1902	0
305	20240308	151000	121789222	1902	1903	1903	1902	2000
306	20240308	150900	117984450	1903	1910	1916	1903	257
307	20240308	150800	117494834	1912	1912	1912	1912	0
308	20240308	150700	117494834	1912	1903	1912	1903	567
309	20240308	150600	116411606	1903	1915	1915	1903	98
310	20240308	150500	116225100	1915	1915	1915	1915	0
311	20240308	150400	116225100	1915	1915	1915	1915	0
312	20240308	150300	116225100	1915	1915	1915	1915	0
313	20240308	150200	116225100	1915	1915	1915	1915	0
314	20240308	150100	116225100	1915	1915	1915	1915	1
315	20240308	150000	116223185	1901	1901	1901	1901	0
316	20240308	145900	116223185	1901	1899	1901	1899	469
317	20240308	145800	115331961	1898	1898	1898	1898	263
318	20240308	145700	114832787	1898	1898	1898	1898	10
319	20240308	145600	114813807	1898	1898	1898	1898	101
320	20240308	145500	114622109	1898	1898	1898	1898	50
321	20240308	145400	114527209	1899	1899	1899	1899	0
322	20240308	145300	114527209	1899	1899	1899	1899	0
323	20240308	145200	114527209	1899	1899	1899	1899	0
324	20240308	145100	114527209	1899	1898	1900	1898	223
325	20240308	145000	114103910	1898	1898	1898	1898	0
326	20240308	144900	114103910	1898	1900	1901	1898	422
327	20240308	144800	113302508	1901	1916	1916	1901	15747
328	20240308	144700	83316305	1918	1918	1918	1918	0
329	20240308	144600	83316305	1918	1918	1918	1918	0
330	20240308	144500	83316305	1918	1918	1918	1918	0
331	20240308	144400	83316305	1918	1918	1918	1918	0
332	20240308	144300	83316305	1918	1918	1918	1918	0
333	20240308	144200	83316305	1918	1918	1918	1918	0
334	20240308	144100	83316305	1918	1918	1918	1918	0
335	20240308	144000	83316305	1918	1918	1918	1918	10
336	20240308	143900	83297125	1916	1916	1916	1916	0
337	20240308	143800	83297125	1916	1916	1916	1916	0
338	20240308	143700	83297125	1916	1916	1916	1916	0
339	20240308	143600	83297125	1916	1916	1916	1916	0
340	20240308	143500	83297125	1916	1916	1916	1916	0
341	20240308	143400	83297125	1916	1916	1916	1916	0
342	20240308	143300	83297125	1916	1916	1916	1916	0
343	20240308	143200	83297125	1916	1916	1916	1916	0
344	20240308	143100	83297125	1916	1916	1916	1916	133
345	20240308	143000	83042297	1917	1917	1917	1917	50
346	20240308	142900	82946447	1918	1918	1918	1918	0
347	20240308	142800	82946447	1918	1918	1918	1918	0
348	20240308	142700	82946447	1918	1918	1918	1918	0
349	20240308	142600	82946447	1918	1918	1918	1918	0
350	20240308	142500	82946447	1918	1918	1918	1918	0
351	20240308	142400	82946447	1918	1918	1918	1918	0
352	20240308	142300	82946447	1918	1918	1918	1918	0
353	20240308	142200	82946447	1918	1918	1918	1918	0
354	20240308	142100	82946447	1918	1918	1918	1918	0
355	20240308	142000	82946447	1918	1918	1918	1918	0
356	20240308	141900	82946447	1918	1918	1918	1918	0
357	20240308	141800	82946447	1918	1918	1918	1918	0
358	20240308	141700	82946447	1918	1918	1918	1918	0
359	20240308	141600	82946447	1918	1918	1918	1918	0
360	20240308	141500	82946447	1918	1918	1918	1918	0
361	20240308	141400	82946447	1918	1918	1918	1918	0
362	20240308	141300	82946447	1918	1918	1918	1918	0
363	20240308	141200	82946447	1918	1918	1918	1918	0
364	20240308	141100	82946447	1918	1918	1918	1918	0
365	20240308	141000	82946447	1918	1918	1918	1918	0
366	20240308	140900	82946447	1918	1918	1918	1918	0
367	20240308	140800	82946447	1918	1918	1918	1918	0
368	20240308	140700	82946447	1918	1918	1918	1918	0
369	20240308	140600	82946447	1918	1918	1918	1918	0
370	20240308	140500	82946447	1918	1918	1918	1918	0
371	20240308	140400	82946447	1918	1918	1918	1918	0
372	20240308	140300	82946447	1918	1918	1918	1918	0
373	20240308	140200	82946447	1918	1918	1918	1918	0
374	20240308	140100	82946447	1918	1918	1918	1918	0
375	20240308	140000	82946447	1918	1918	1918	1918	0
376	20240308	135900	82946447	1918	1918	1918	1918	0
377	20240308	135800	82946447	1918	1918	1918	1918	0
378	20240308	135700	82946447	1918	1918	1918	1918	2
379	20240308	135600	82942611	1918	1918	1918	1918	0
380	20240308	135500	82942611	1918	1918	1918	1918	0
381	20240308	135400	82942611	1918	1918	1918	1918	3
382	20240308	135300	82936857	1914	1914	1914	1914	0
383	20240308	135200	82936857	1914	1910	1914	1910	2972
384	20240308	135100	77252733	1910	1910	1910	1910	0
385	20240308	135000	77252733	1910	1910	1910	1910	0
386	20240308	134900	77252733	1910	1910	1910	1910	0
387	20240308	134800	77252733	1910	1910	1910	1910	3
388	20240308	134700	77247003	1910	1910	1910	1910	0
389	20240308	134600	77247003	1910	1910	1910	1910	0
390	20240308	134500	77247003	1910	1910	1910	1910	0
391	20240308	134400	77247003	1910	1910	1910	1910	0
392	20240308	134300	77247003	1910	1910	1910	1910	0
393	20240308	134200	77247003	1910	1910	1910	1910	3
394	20240308	134100	77241273	1911	1911	1911	1911	0
395	20240308	134000	77241273	1911	1911	1911	1911	0
396	20240308	133900	77241273	1911	1911	1911	1911	0
397	20240308	133800	77241273	1911	1911	1911	1911	0
398	20240308	133700	77241273	1911	1911	1911	1911	0
399	20240308	133600	77241273	1911	1911	1911	1911	3
400	20240308	133500	77235540	1911	1911	1911	1911	0
401	20240308	133400	77235540	1911	1911	1911	1911	0
402	20240308	133300	77235540	1911	1911	1911	1911	0
403	20240308	133200	77235540	1911	1911	1911	1911	0
404	20240308	133100	77235540	1911	1911	1911	1911	0
405	20240308	133000	77235540	1911	1906	1911	1906	33
406	20240308	132900	77172627	1906	1906	1906	1906	23
407	20240308	132800	77128789	1910	1910	1910	1910	183
408	20240308	132700	76779259	1910	1910	1910	1910	317
409	20240308	132600	76173789	1910	1910	1910	1910	0
410	20240308	132500	76173789	1910	1910	1910	1910	0
411	20240308	132400	76173789	1910	1910	1910	1910	3
412	20240308	132300	76168059	1906	1906	1906	1906	0
413	20240308	132200	76168059	1906	1906	1906	1906	0
414	20240308	132100	76168059	1906	1906	1906	1906	0
415	20240308	132000	76168059	1906	1906	1906	1906	0
416	20240308	131900	76168059	1906	1907	1907	1906	800
417	20240308	131800	74643168	1907	1911	1911	1907	4
418	20240308	131700	74635528	1911	1911	1911	1911	0
419	20240308	131600	74635528	1911	1911	1911	1911	0
420	20240308	131500	74635528	1911	1911	1911	1911	0
421	20240308	131400	74635528	1911	1911	1911	1911	0
422	20240308	131300	74635528	1911	1911	1911	1911	0
423	20240308	131200	74635528	1911	1911	1911	1911	3
424	20240308	131100	74629795	1911	1911	1911	1911	0
425	20240308	131000	74629795	1911	1911	1911	1911	0
426	20240308	130900	74629795	1911	1911	1911	1911	0
427	20240308	130800	74629795	1911	1911	1911	1911	0
428	20240308	130700	74629795	1911	1911	1911	1911	0
429	20240308	130600	74629795	1911	1907	1911	1907	25
430	20240308	130500	74582108	1909	1909	1909	1909	0
431	20240308	130400	74582108	1909	1909	1909	1909	7
432	20240308	130300	74568745	1913	1913	1913	1913	0
433	20240308	130200	74568745	1913	1913	1913	1913	0
434	20240308	130100	74568745	1913	1913	1913	1913	0
435	20240308	130000	74568745	1913	1913	1913	1913	3
436	20240308	125900	74563006	1913	1913	1913	1913	0
437	20240308	125800	74563006	1913	1913	1913	1913	0
438	20240308	125700	74563006	1913	1913	1913	1913	0
439	20240308	125600	74563006	1913	1913	1913	1913	0
440	20240308	125500	74563006	1913	1913	1913	1913	0
441	20240308	125400	74563006	1913	1913	1913	1913	2
442	20240308	125300	74559180	1913	1913	1913	1913	0
443	20240308	125200	74559180	1913	1913	1913	1913	0
444	20240308	125100	74559180	1913	1913	1913	1913	0
445	20240308	125000	74559180	1913	1913	1913	1913	0
446	20240308	124900	74559180	1913	1913	1913	1913	1
447	20240308	124800	74557267	1913	1910	1913	1910	176
448	20240308	124700	74221101	1913	1913	1913	1913	0
449	20240308	124600	74221101	1913	1913	1913	1913	0
450	20240308	124500	74221101	1913	1913	1913	1913	0
451	20240308	124400	74221101	1913	1913	1913	1913	0
452	20240308	124300	74221101	1913	1913	1913	1913	0
453	20240308	124200	74221101	1913	1913	1913	1913	2
454	20240308	124100	74217275	1913	1913	1913	1913	0
455	20240308	124000	74217275	1913	1913	1913	1913	0
456	20240308	123900	74217275	1913	1913	1913	1913	0
457	20240308	123800	74217275	1913	1913	1913	1913	0
458	20240308	123700	74217275	1913	1913	1913	1913	0
459	20240308	123600	74217275	1913	1913	1913	1913	2
460	20240308	123500	74213449	1914	1914	1914	1914	0
461	20240308	123400	74213449	1914	1914	1914	1914	0
462	20240308	123300	74213449	1914	1914	1914	1914	0
463	20240308	123200	74213449	1914	1914	1914	1910	1241
464	20240308	123100	71842793	1914	1915	1915	1914	1000
465	20240308	123000	69928293	1918	1918	1918	1918	2
466	20240308	122900	69924457	1918	1918	1918	1918	0
467	20240308	122800	69924457	1918	1918	1918	1918	0
468	20240308	122700	69924457	1918	1918	1918	1918	0
469	20240308	122600	69924457	1918	1918	1918	1918	0
470	20240308	122500	69924457	1918	1918	1918	1918	0
471	20240308	122400	69924457	1918	1918	1918	1918	2
472	20240308	122300	69920621	1915	1915	1915	1915	0
473	20240308	122200	69920621	1915	1915	1915	1915	0
474	20240308	122100	69920621	1915	1915	1915	1915	0
475	20240308	122000	69920621	1915	1915	1915	1915	126
476	20240308	121900	69679331	1916	1916	1916	1916	1009
477	20240308	121800	67746087	1918	1917	1918	1917	166
478	20240308	121700	67427863	1918	1918	1918	1918	5
479	20240308	121600	67418273	1918	1918	1918	1918	261
480	20240308	121500	66917675	1928	1928	1928	1928	0
481	20240308	121400	66917675	1928	1928	1928	1928	0
482	20240308	121300	66917675	1928	1928	1928	1928	0
483	20240308	121200	66917675	1928	1928	1928	1928	2
484	20240308	121100	66913819	1928	1928	1928	1928	0
485	20240308	121000	66913819	1928	1928	1928	1928	0
486	20240308	120900	66913819	1928	1928	1928	1928	0
487	20240308	120800	66913819	1928	1928	1928	1928	0
488	20240308	120700	66913819	1928	1928	1928	1928	0
489	20240308	120600	66913819	1928	1928	1928	1928	2
490	20240308	120500	66909963	1928	1928	1928	1928	0
491	20240308	120400	66909963	1928	1928	1928	1928	0
492	20240308	120300	66909963	1928	1928	1928	1928	0
493	20240308	120200	66909963	1928	1928	1928	1928	0
494	20240308	120100	66909963	1928	1928	1928	1928	0
495	20240308	120000	66909963	1928	1928	1928	1928	2
496	20240308	115900	66906107	1928	1928	1928	1928	0
497	20240308	115800	66906107	1928	1928	1928	1928	0
498	20240308	115700	66906107	1928	1928	1928	1928	500
499	20240308	115600	65942107	1928	1928	1928	1928	0
500	20240308	115500	65942107	1928	1928	1928	1928	0
501	20240308	115400	65942107	1928	1928	1928	1928	2
502	20240308	115300	65938251	1928	1928	1928	1928	0
503	20240308	115200	65938251	1928	1928	1928	1928	0
504	20240308	115100	65938251	1928	1928	1928	1928	0
505	20240308	115000	65938251	1928	1928	1928	1928	0
506	20240308	114900	65938251	1928	1928	1928	1928	0
507	20240308	114800	65938251	1928	1928	1928	1928	2
508	20240308	114700	65934395	1928	1928	1928	1928	0
509	20240308	114600	65934395	1928	1928	1928	1928	0
510	20240308	114500	65934395	1928	1928	1928	1928	0
511	20240308	114400	65934395	1928	1928	1928	1928	1000
512	20240308	114300	64006395	1928	1928	1928	1928	0
513	20240308	114200	64006395	1928	1917	1928	1917	132
514	20240308	114100	63753329	1928	1920	1928	1916	101
515	20240308	114000	63559708	1928	1928	1928	1928	0
516	20240308	113900	63559708	1928	1928	1928	1928	0
517	20240308	113800	63559708	1928	1928	1928	1928	0
518	20240308	113700	63559708	1928	1928	1928	1928	0
519	20240308	113600	63559708	1928	1928	1928	1928	17
520	20240308	113500	63526932	1928	1928	1928	1928	0
521	20240308	113400	63526932	1928	1928	1928	1928	0
522	20240308	113300	63526932	1928	1928	1928	1928	0
523	20240308	113200	63526932	1928	1928	1928	1928	0
524	20240308	113100	63526932	1928	1928	1928	1928	0
525	20240308	113000	63526932	1928	1928	1928	1928	2
526	20240308	112900	63523076	1928	1928	1928	1928	0
527	20240308	112800	63523076	1928	1928	1928	1928	0
528	20240308	112700	63523076	1928	1928	1928	1928	0
529	20240308	112600	63523076	1928	1928	1928	1928	0
530	20240308	112500	63523076	1928	1928	1928	1928	0
531	20240308	112400	63523076	1928	1928	1928	1928	2
532	20240308	112300	63519220	1928	1928	1928	1928	0
533	20240308	112200	63519220	1928	1928	1928	1928	0
534	20240308	112100	63519220	1928	1928	1928	1928	0
535	20240308	112000	63519220	1928	1928	1928	1928	0
536	20240308	111900	63519220	1928	1928	1928	1928	0
537	20240308	111800	63519220	1928	1928	1928	1928	2
538	20240308	111700	63515364	1928	1928	1928	1928	43
539	20240308	111600	63432460	1929	1929	1929	1929	0
540	20240308	111500	63432460	1929	1929	1929	1929	0
541	20240308	111400	63432460	1929	1929	1929	1929	0
542	20240308	111300	63432460	1929	1929	1929	1929	0
543	20240308	111200	63432460	1929	1929	1929	1929	2
544	20240308	111100	63428602	1920	1916	1920	1916	4
545	20240308	111000	63420934	1920	1917	1920	1917	2815
546	20240308	110900	58016479	1923	1923	1923	1923	0
547	20240308	110800	58016479	1923	1923	1923	1923	0
548	20240308	110700	58016479	1923	1923	1923	1923	0
549	20240308	110600	58016479	1923	1923	1923	1923	2
550	20240308	110500	58012633	1923	1923	1923	1923	0
551	20240308	110400	58012633	1923	1923	1923	1923	0
552	20240308	110300	58012633	1923	1923	1923	1923	8
553	20240308	110200	57997249	1923	1923	1923	1923	0
554	20240308	110100	57997249	1923	1923	1923	1923	0
555	20240308	110000	57997249	1923	1923	1923	1923	2
556	20240308	105900	57993403	1923	1923	1923	1923	0
557	20240308	105800	57993403	1923	1923	1923	1923	0
558	20240308	105700	57993403	1923	1923	1923	1923	0
559	20240308	105600	57993403	1923	1923	1923	1923	0
560	20240308	105500	57993403	1923	1923	1923	1923	0
561	20240308	105400	57993403	1923	1923	1923	1923	110
562	20240308	105300	57781873	1923	1923	1923	1923	0
563	20240308	105200	57781873	1923	1923	1923	1923	0
564	20240308	105100	57781873	1923	1923	1923	1923	0
565	20240308	105000	57781873	1923	1923	1923	1923	0
566	20240308	104900	57781873	1923	1923	1923	1923	0
567	20240308	104800	57781873	1923	1923	1923	1923	0
568	20240308	104700	57781873	1923	1923	1923	1923	0
569	20240308	104600	57781873	1923	1923	1923	1923	0
570	20240308	104500	57781873	1923	1923	1923	1923	14
571	20240308	104400	57754951	1923	1923	1923	1923	0
572	20240308	104300	57754951	1923	1923	1923	1923	1
573	20240308	104200	57753028	1915	1915	1915	1915	0
574	20240308	104100	57753028	1915	1915	1915	1915	470
575	20240308	104000	56852978	1915	1915	1915	1915	10
576	20240308	103900	56833828	1923	1923	1923	1923	0
577	20240308	103800	56833828	1923	1916	1923	1916	53
578	20240308	103700	56732259	1916	1916	1916	1916	0
579	20240308	103600	56732259	1916	1916	1916	1916	0
580	20240308	103500	56732259	1916	1916	1916	1916	0
581	20240308	103400	56732259	1916	1916	1916	1916	1
582	20240308	103300	56730343	1916	1916	1916	1916	0
583	20240308	103200	56730343	1916	1916	1916	1916	0
584	20240308	103100	56730343	1916	1916	1916	1916	0
585	20240308	103000	56730343	1916	1916	1916	1916	0
586	20240308	102900	56730343	1916	1916	1916	1916	0
587	20240308	102800	56730343	1916	1916	1916	1916	0
588	20240308	102700	56730343	1916	1916	1916	1916	0
589	20240308	102600	56730343	1916	1917	1917	1916	525
590	20240308	102500	55724433	1916	1916	1916	1916	0
591	20240308	102400	55724433	1916	1916	1916	1916	0
592	20240308	102300	55724433	1916	1916	1916	1916	0
593	20240308	102200	55724433	1916	1916	1916	1916	0
594	20240308	102100	55724433	1916	1916	1916	1916	0
595	20240308	102000	55724433	1916	1916	1916	1916	0
596	20240308	101900	55724433	1916	1916	1916	1916	0
597	20240308	101800	55724433	1916	1916	1916	1916	10
598	20240308	101700	55705273	1916	1916	1928	1915	302
599	20240308	101600	55126738	1928	1928	1928	1928	0
600	20240308	101500	55126738	1928	1928	1928	1928	0
601	20240308	101400	55126738	1928	1928	1928	1928	3
602	20240308	101300	55120954	1929	1929	1929	1929	0
603	20240308	101200	55120954	1929	1929	1929	1929	1
604	20240308	101100	55119025	1916	1920	1920	1916	250
605	20240308	101000	54639668	1930	1930	1930	1930	50
606	20240308	100900	54543168	1930	1929	1930	1929	142
607	20240308	100800	54269243	1920	1920	1920	1919	212
608	20240308	100700	53862215	1920	1920	1920	1920	200
609	20240308	100600	53478215	1945	1945	1945	1945	0
610	20240308	100500	53478215	1945	1945	1945	1945	2
611	20240308	100400	53474325	1945	1918	1945	1918	101
612	20240308	100300	53280580	1928	1936	1936	1928	904
613	20240308	100200	51535436	1937	1937	1937	1937	500
614	20240308	100100	50566936	1941	1941	1941	1941	0
615	20240308	100000	50566936	1941	1941	1941	1941	0
616	20240308	095900	50566936	1941	1941	1941	1941	0
617	20240308	095800	50566936	1941	1941	1941	1941	0
618	20240308	095700	50566936	1941	1941	1941	1941	0
619	20240308	095600	50566936	1941	1941	1941	1941	3
620	20240308	095500	50561113	1932	1932	1932	1932	7
621	20240308	095400	50547589	1941	1941	1941	1941	3
622	20240308	095300	50541766	1942	1942	1942	1942	0
623	20240308	095200	50541766	1942	1942	1942	1942	0
624	20240308	095100	50541766	1942	1942	1942	1942	0
625	20240308	095000	50541766	1942	1942	1942	1942	0
626	20240308	094900	50541766	1942	1942	1942	1942	0
627	20240308	094800	50541766	1942	1942	1942	1942	2
628	20240308	094700	50537882	1946	1946	1946	1946	0
629	20240308	094600	50537882	1946	1946	1946	1946	1
630	20240308	094500	50535936	1930	1930	1930	1930	0
631	20240308	094400	50535936	1930	1930	1930	1930	0
632	20240308	094300	50535936	1930	1930	1930	1930	0
633	20240308	094200	50535936	1930	1930	1930	1930	2
634	20240308	094100	50532076	1928	1928	1928	1928	0
635	20240308	094000	50532076	1928	1928	1928	1928	0
636	20240308	093900	50532076	1928	1928	1928	1928	0
637	20240308	093800	50532076	1928	1928	1928	1928	0
638	20240308	093700	50532076	1928	1928	1928	1928	0
639	20240308	093600	50532076	1928	1928	1928	1928	0
640	20240308	093500	50532076	1928	1928	1928	1928	0
641	20240308	093400	50532076	1928	1928	1928	1928	0
642	20240308	093300	50532076	1928	1928	1928	1928	0
643	20240308	093200	50532076	1928	1928	1928	1928	0
644	20240308	093100	50532076	1928	1928	1928	1928	111
645	20240308	093000	50318068	1915	1915	1915	1915	0
646	20240308	092900	50318068	1915	1915	1915	1915	0
647	20240308	092800	50318068	1915	1915	1915	1915	0
648	20240308	092700	50318068	1915	1915	1915	1915	0
649	20240308	092600	50318068	1915	1915	1915	1915	0
650	20240308	092500	50318068	1915	1915	1915	1915	0
651	20240308	092400	50318068	1915	1915	1915	1915	0
652	20240308	092300	50318068	1915	1953	1953	1915	245
653	20240308	092200	49845800	1953	1953	1953	1953	0
654	20240308	092100	49845800	1953	1953	1953	1953	0
655	20240308	092000	49845800	1953	1953	1953	1953	0
656	20240308	091900	49845800	1953	1953	1953	1953	135
657	20240308	091800	49582145	1953	1953	1953	1953	0
658	20240308	091700	49582145	1953	1953	1953	1953	825
659	20240308	091600	47970920	1953	1940	1953	1940	1575
660	20240308	091500	44894996	1952	1952	1952	1940	1779
661	20240308	091400	41422520	1952	1952	1952	1952	0
662	20240308	091300	41422520	1952	1952	1952	1952	2
663	20240308	091200	41418616	1939	1939	1939	1939	0
664	20240308	091100	41418616	1939	1939	1939	1939	188
665	20240308	091000	41054084	1938	1949	1950	1938	280
666	20240308	090900	40508896	1938	1938	1938	1938	0
667	20240308	090800	40508896	1938	1938	1938	1938	0
668	20240308	090700	40508896	1938	1938	1938	1938	0
669	20240308	090600	40508896	1938	1938	1938	1938	84
670	20240308	090500	40346104	1938	1932	1938	1932	1949
671	20240308	090400	36575767	1932	1924	1932	1922	138
672	20240308	090300	36310001	1922	1922	1922	1922	15
673	20240308	090200	36281171	1915	1910	1915	1910	4510
674	20240308	090100	27650206	1901	1901	1901	1901	0
675	20240308	090000	27650206	1901	1915	1915	1901	13939