KissMeData/122350/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	201300	171303840	1930	1930	1930	1930	1882
3	20240312	201200	171303840	1930	1930	1930	1930	0
4	20240312	201100	171303840	1930	1930	1930	1930	0
5	20240312	201000	171303840	1930	1930	1930	1930	0
6	20240312	200900	171303840	1930	1930	1930	1930	0
7	20240312	200800	171303840	1930	1930	1930	1930	0
8	20240312	200700	171303840	1930	1930	1930	1930	0
9	20240312	200600	171303840	1930	1930	1930	1930	0
10	20240312	200500	171303840	1930	1930	1930	1930	0
11	20240312	200400	171303840	1930	1930	1930	1930	0
12	20240312	200300	171303840	1930	1930	1930	1930	0
13	20240312	200200	171303840	1930	1930	1930	1930	0
14	20240312	200100	171303840	1930	1930	1930	1930	0
15	20240312	200000	171303840	1930	1930	1930	1930	0
16	20240312	195900	171303840	1930	1930	1930	1930	0
17	20240312	195800	171303840	1930	1930	1930	1930	0
18	20240312	195700	171303840	1930	1930	1930	1930	0
19	20240312	195600	171303840	1930	1930	1930	1930	0
20	20240312	195500	171303840	1930	1930	1930	1930	0
21	20240312	195400	171303840	1930	1930	1930	1930	0
22	20240312	195300	171303840	1930	1930	1930	1930	0
23	20240312	195200	171303840	1930	1930	1930	1930	0
24	20240312	195100	171303840	1930	1930	1930	1930	0
25	20240312	195000	171303840	1930	1930	1930	1930	0
26	20240312	194900	171303840	1930	1930	1930	1930	0
27	20240312	194800	171303840	1930	1930	1930	1930	0
28	20240312	194700	171303840	1930	1930	1930	1930	0
29	20240312	194600	171303840	1930	1930	1930	1930	0
30	20240312	194500	171303840	1930	1930	1930	1930	0
31	20240312	194400	171303840	1930	1930	1930	1930	0
32	20240312	194300	171303840	1930	1930	1930	1930	1882
33	20240312	194200	171303840	1930	1930	1930	1930	0
34	20240312	194100	171303840	1930	1930	1930	1930	0
35	20240312	194000	171303840	1930	1930	1930	1930	0
36	20240312	193900	171303840	1930	1930	1930	1930	0
37	20240312	193800	171303840	1930	1930	1930	1930	0
38	20240312	193700	171303840	1930	1930	1930	1930	0
39	20240312	193600	171303840	1930	1930	1930	1930	0
40	20240312	193500	171303840	1930	1930	1930	1930	0
41	20240312	193400	171303840	1930	1930	1930	1930	0
42	20240312	193300	171303840	1930	1930	1930	1930	0
43	20240312	193200	171303840	1930	1930	1930	1930	0
44	20240312	193100	171303840	1930	1930	1930	1930	0
45	20240312	193000	171303840	1930	1930	1930	1930	0
46	20240312	192900	171303840	1930	1930	1930	1930	0
47	20240312	192800	171303840	1930	1930	1930	1930	0
48	20240312	192700	171303840	1930	1930	1930	1930	0
49	20240312	192600	171303840	1930	1930	1930	1930	0
50	20240312	192500	171303840	1930	1930	1930	1930	0
51	20240312	192400	171303840	1930	1930	1930	1930	0
52	20240312	192300	171303840	1930	1930	1930	1930	0
53	20240312	192200	171303840	1930	1930	1930	1930	0
54	20240312	192100	171303840	1930	1930	1930	1930	0
55	20240312	192000	171303840	1930	1930	1930	1930	0
56	20240312	191900	171303840	1930	1930	1930	1930	0
57	20240312	191800	171303840	1930	1930	1930	1930	0
58	20240312	191700	171303840	1930	1930	1930	1930	0
59	20240312	191600	171303840	1930	1930	1930	1930	0
60	20240312	191500	171303840	1930	1930	1930	1930	0
61	20240312	191400	171303840	1930	1930	1930	1930	0
62	20240312	191300	171303840	1930	1930	1930	1930	1882
63	20240312	191200	171303840	1930	1930	1930	1930	0
64	20240312	191100	171303840	1930	1930	1930	1930	0
65	20240312	191000	171303840	1930	1930	1930	1930	0
66	20240312	190900	171303840	1930	1930	1930	1930	0
67	20240312	190800	171303840	1930	1930	1930	1930	0
68	20240312	190700	171303840	1930	1930	1930	1930	0
69	20240312	190600	171303840	1930	1930	1930	1930	0
70	20240312	190500	171303840	1930	1930	1930	1930	0
71	20240312	190400	171303840	1930	1930	1930	1930	0
72	20240312	190300	171303840	1930	1930	1930	1930	0
73	20240312	190200	171303840	1930	1930	1930	1930	0
74	20240312	190100	171303840	1930	1930	1930	1930	0
75	20240312	190000	171303840	1930	1930	1930	1930	0
76	20240312	185900	171303840	1930	1930	1930	1930	0
77	20240312	185800	171303840	1930	1930	1930	1930	0
78	20240312	185700	171303840	1930	1930	1930	1930	0
79	20240312	185600	171303840	1930	1930	1930	1930	0
80	20240312	185500	171303840	1930	1930	1930	1930	0
81	20240312	185400	171303840	1930	1930	1930	1930	0
82	20240312	185300	171303840	1930	1930	1930	1930	0
83	20240312	185200	171303840	1930	1930	1930	1930	0
84	20240312	185100	171303840	1930	1930	1930	1930	0
85	20240312	185000	171303840	1930	1930	1930	1930	0
86	20240312	184900	171303840	1930	1930	1930	1930	0
87	20240312	184800	171303840	1930	1930	1930	1930	0
88	20240312	184700	171303840	1930	1930	1930	1930	0
89	20240312	184600	171303840	1930	1930	1930	1930	0
90	20240312	184500	171303840	1930	1930	1930	1930	0
91	20240312	184400	171303840	1930	1930	1930	1930	0
92	20240312	184300	171303840	1930	1930	1930	1930	1882
93	20240312	184200	171303840	1930	1930	1930	1930	0
94	20240312	184100	171303840	1930	1930	1930	1930	0
95	20240312	184000	171303840	1930	1930	1930	1930	0
96	20240312	183900	171303840	1930	1930	1930	1930	0
97	20240312	183800	171303840	1930	1930	1930	1930	0
98	20240312	183700	171303840	1930	1930	1930	1930	0
99	20240312	183600	171303840	1930	1930	1930	1930	0
100	20240312	183500	171303840	1930	1930	1930	1930	0
101	20240312	183400	171303840	1930	1930	1930	1930	0
102	20240312	183300	171303840	1930	1930	1930	1930	0
103	20240312	183200	171303840	1930	1930	1930	1930	0
104	20240312	183100	171303840	1930	1930	1930	1930	0
105	20240312	183000	171303840	1930	1930	1930	1930	0
106	20240312	182900	171303840	1930	1930	1930	1930	0
107	20240312	182800	171303840	1930	1930	1930	1930	0
108	20240312	182700	171303840	1930	1930	1930	1930	0
109	20240312	182600	171303840	1930	1930	1930	1930	0
110	20240312	182500	171303840	1930	1930	1930	1930	0
111	20240312	182400	171303840	1930	1930	1930	1930	0
112	20240312	182300	171303840	1930	1930	1930	1930	0
113	20240312	182200	171303840	1930	1930	1930	1930	0
114	20240312	182100	171303840	1930	1930	1930	1930	0
115	20240312	182000	171303840	1930	1930	1930	1930	0
116	20240312	181900	171303840	1930	1930	1930	1930	0
117	20240312	181800	171303840	1930	1930	1930	1930	0
118	20240312	181700	171303840	1930	1930	1930	1930	0
119	20240312	181600	171303840	1930	1930	1930	1930	0
120	20240312	181500	171303840	1930	1930	1930	1930	0
121	20240312	181400	171303840	1930	1930	1930	1930	0
122	20240312	181300	171303840	1930	1930	1930	1930	1882
123	20240312	181200	171303840	1930	1930	1930	1930	0
124	20240312	181100	171303840	1930	1930	1930	1930	0
125	20240312	181000	171303840	1930	1930	1930	1930	0
126	20240312	180900	171303840	1930	1930	1930	1930	0
127	20240312	180800	171303840	1930	1930	1930	1930	0
128	20240312	180700	171303840	1930	1930	1930	1930	0
129	20240312	180600	171303840	1930	1930	1930	1930	0
130	20240312	180500	171303840	1930	1930	1930	1930	0
131	20240312	180400	171303840	1930	1930	1930	1930	0
132	20240312	180300	171303840	1930	1930	1930	1930	0
133	20240312	180200	171303840	1930	1930	1930	1930	0
134	20240312	180100	171303840	1930	1930	1930	1930	0
135	20240312	180000	171303840	1930	1930	1930	1930	0
136	20240312	175900	171303840	1930	1930	1930	1930	0
137	20240312	175800	171303840	1930	1930	1930	1930	0
138	20240312	175700	171303840	1930	1930	1930	1930	0
139	20240312	175600	171303840	1930	1930	1930	1930	0
140	20240312	175500	171303840	1930	1930	1930	1930	0
141	20240312	175400	171303840	1930	1930	1930	1930	0
142	20240312	175300	171303840	1930	1930	1930	1930	0
143	20240312	175200	171303840	1930	1930	1930	1930	0
144	20240312	175100	171303840	1930	1930	1930	1930	0
145	20240312	175000	171303840	1930	1930	1930	1930	0
146	20240312	174900	171303840	1930	1930	1930	1930	0
147	20240312	174800	171303840	1930	1930	1930	1930	0
148	20240312	174700	171303840	1930	1930	1930	1930	0
149	20240312	174600	171303840	1930	1930	1930	1930	0
150	20240312	174500	171303840	1930	1930	1930	1930	0
151	20240312	174400	171303840	1930	1930	1930	1930	0
152	20240312	174300	171303840	1930	1930	1930	1930	1882
153	20240312	174200	171303840	1930	1930	1930	1930	0
154	20240312	174100	171303840	1930	1930	1930	1930	0
155	20240312	174000	171303840	1930	1930	1930	1930	0
156	20240312	173900	171303840	1930	1930	1930	1930	0
157	20240312	173800	171303840	1930	1930	1930	1930	0
158	20240312	173700	171303840	1930	1930	1930	1930	0
159	20240312	173600	171303840	1930	1930	1930	1930	0
160	20240312	173500	171303840	1930	1930	1930	1930	0
161	20240312	173400	171303840	1930	1930	1930	1930	0
162	20240312	173300	171303840	1930	1930	1930	1930	0
163	20240312	173200	171303840	1930	1930	1930	1930	0
164	20240312	173100	171303840	1930	1930	1930	1930	0
165	20240312	173000	171303840	1930	1930	1930	1930	0
166	20240312	172900	171303840	1930	1930	1930	1930	0
167	20240312	172800	171303840	1930	1930	1930	1930	0
168	20240312	172700	171303840	1930	1930	1930	1930	0
169	20240312	172600	171303840	1930	1930	1930	1930	0
170	20240312	172500	171303840	1930	1930	1930	1930	0
171	20240312	172400	171303840	1930	1930	1930	1930	0
172	20240312	172300	171303840	1930	1930	1930	1930	0
173	20240312	172200	171303840	1930	1930	1930	1930	0
174	20240312	172100	171303840	1930	1930	1930	1930	0
175	20240312	172000	171303840	1930	1930	1930	1930	0
176	20240312	171900	171303840	1930	1930	1930	1930	0
177	20240312	171800	171303840	1930	1930	1930	1930	0
178	20240312	171700	171303840	1930	1930	1930	1930	0
179	20240312	171600	171303840	1930	1930	1930	1930	0
180	20240312	171500	171303840	1930	1930	1930	1930	0
181	20240312	171400	171303840	1930	1930	1930	1930	0
182	20240312	171300	171303840	1930	1930	1930	1930	1882
183	20240312	171200	171303840	1930	1930	1930	1930	0
184	20240312	171100	171303840	1930	1930	1930	1930	0
185	20240312	171000	171303840	1930	1930	1930	1930	0
186	20240312	170900	171303840	1930	1930	1930	1930	0
187	20240312	170800	171303840	1930	1930	1930	1930	0
188	20240312	170700	171303840	1930	1930	1930	1930	0
189	20240312	170600	171303840	1930	1930	1930	1930	0
190	20240312	170500	171303840	1930	1930	1930	1930	0
191	20240312	170400	171303840	1930	1930	1930	1930	0
192	20240312	170300	171303840	1930	1930	1930	1930	0
193	20240312	170200	171303840	1930	1930	1930	1930	0
194	20240312	170100	171303840	1930	1930	1930	1930	0
195	20240312	170000	171303840	1930	1930	1930	1930	0
196	20240312	165900	171303840	1930	1930	1930	1930	0
197	20240312	165800	171303840	1930	1930	1930	1930	0
198	20240312	165700	171303840	1930	1930	1930	1930	0
199	20240312	165600	171303840	1930	1930	1930	1930	0
200	20240312	165500	171303840	1930	1930	1930	1930	0
201	20240312	165400	171303840	1930	1930	1930	1930	0
202	20240312	165300	171303840	1930	1930	1930	1930	0
203	20240312	165200	171303840	1930	1930	1930	1930	0
204	20240312	165100	171303840	1930	1930	1930	1930	0
205	20240312	165000	171303840	1930	1930	1930	1930	0
206	20240312	164900	171303840	1930	1930	1930	1930	0
207	20240312	164800	171303840	1930	1930	1930	1930	0
208	20240312	164700	171303840	1930	1930	1930	1930	0
209	20240312	164600	171303840	1930	1930	1930	1930	0
210	20240312	164500	171303840	1930	1930	1930	1930	0
211	20240312	164400	171303840	1930	1930	1930	1930	0
212	20240312	164300	171303840	1930	1930	1930	1930	1882
213	20240312	164200	171303840	1930	1930	1930	1930	0
214	20240312	164100	171303840	1930	1930	1930	1930	0
215	20240312	164000	171303840	1930	1930	1930	1930	0
216	20240312	163900	171303840	1930	1930	1930	1930	0
217	20240312	163800	171303840	1930	1930	1930	1930	0
218	20240312	163700	171303840	1930	1930	1930	1930	0
219	20240312	163600	171303840	1930	1930	1930	1930	0
220	20240312	163500	171303840	1930	1930	1930	1930	0
221	20240312	163400	171303840	1930	1930	1930	1930	0
222	20240312	163300	171303840	1930	1930	1930	1930	0
223	20240312	163200	171303840	1930	1930	1930	1930	0
224	20240312	163100	171303840	1930	1930	1930	1930	0
225	20240312	163000	171303840	1930	1930	1930	1930	0
226	20240312	162900	171303840	1930	1930	1930	1930	0
227	20240312	162800	171303840	1930	1930	1930	1930	0
228	20240312	162700	171303840	1930	1930	1930	1930	0
229	20240312	162600	171303840	1930	1930	1930	1930	0
230	20240312	162500	171303840	1930	1930	1930	1930	0
231	20240312	162400	171303840	1930	1930	1930	1930	0
232	20240312	162300	171303840	1930	1930	1930	1930	0
233	20240312	162200	171303840	1930	1930	1930	1930	0
234	20240312	162100	171303840	1930	1930	1930	1930	0
235	20240312	162000	171303840	1930	1930	1930	1930	0
236	20240312	161900	171303840	1930	1930	1930	1930	0
237	20240312	161800	171303840	1930	1930	1930	1930	0
238	20240312	161700	171303840	1930	1930	1930	1930	0
239	20240312	161600	171303840	1930	1930	1930	1930	0
240	20240312	161500	171303840	1930	1930	1930	1930	0
241	20240312	161400	171303840	1930	1930	1930	1930	0
242	20240312	161300	171303840	1930	1930	1930	1930	1882
243	20240312	161200	171303840	1930	1930	1930	1930	0
244	20240312	161100	171303840	1930	1930	1930	1930	0
245	20240312	161000	171303840	1930	1930	1930	1930	0
246	20240312	160900	171303840	1930	1930	1930	1930	0
247	20240312	160800	171303840	1930	1930	1930	1930	0
248	20240312	160700	171303840	1930	1930	1930	1930	0
249	20240312	160600	171303840	1930	1930	1930	1930	0
250	20240312	160500	171303840	1930	1930	1930	1930	0
251	20240312	160400	171303840	1930	1930	1930	1930	0
252	20240312	160300	171303840	1930	1930	1930	1930	0
253	20240312	160200	171303840	1930	1930	1930	1930	0
254	20240312	160100	171303840	1930	1930	1930	1930	0
255	20240312	160000	171303840	1930	1930	1930	1930	0
256	20240312	155900	171303840	1930	1930	1930	1930	0
257	20240312	155800	171303840	1930	1930	1930	1930	0
258	20240312	155700	171303840	1930	1930	1930	1930	0
259	20240312	155600	171303840	1930	1930	1930	1930	0
260	20240312	155500	171303840	1930	1930	1930	1930	0
261	20240312	155400	171303840	1930	1930	1930	1930	0
262	20240312	155300	171303840	1930	1930	1930	1930	0
263	20240312	155200	171303840	1930	1930	1930	1930	0
264	20240312	155100	171303840	1930	1930	1930	1930	0
265	20240312	155000	171303840	1930	1930	1930	1930	0
266	20240312	154900	171303840	1930	1930	1930	1930	0
267	20240312	154800	171303840	1930	1930	1930	1930	0
268	20240312	154700	171303840	1930	1930	1930	1930	0
269	20240312	154600	171303840	1930	1930	1930	1930	0
270	20240312	154500	171303840	1930	1930	1930	1930	0
271	20240312	154400	171303840	1930	1930	1930	1930	0
272	20240312	154300	171303840	1930	1930	1930	1930	1882
273	20240312	154200	171303840	1930	1930	1930	1930	0
274	20240312	154100	171303840	1930	1930	1930	1930	0
275	20240312	154000	171303840	1930	1930	1930	1930	0
276	20240312	153900	171303840	1930	1930	1930	1930	0
277	20240312	153800	171303840	1930	1930	1930	1930	0
278	20240312	153700	171303840	1930	1930	1930	1930	0
279	20240312	153600	171303840	1930	1930	1930	1930	0
280	20240312	153500	171303840	1930	1930	1930	1930	0
281	20240312	153400	171303840	1930	1930	1930	1930	0
282	20240312	153300	171303840	1930	1930	1930	1930	0
283	20240312	153200	171303840	1930	1930	1930	1930	0
284	20240312	153100	171303840	1930	1930	1930	1930	0
285	20240312	153000	171303840	1930	1930	1930	1930	1882
286	20240312	152900	167671580	1922	1922	1922	1922	0
287	20240312	152800	167671580	1922	1922	1922	1922	0
288	20240312	152700	167671580	1922	1922	1922	1922	0
289	20240312	152600	167671580	1922	1922	1922	1922	0
290	20240312	152500	167671580	1922	1922	1922	1922	0
291	20240312	152400	167671580	1922	1922	1922	1922	0
292	20240312	152300	167671580	1922	1922	1922	1922	0
293	20240312	152200	167671580	1922	1922	1922	1922	0
294	20240312	152100	167671580	1922	1922	1922	1922	0
295	20240312	152000	167671580	1922	1922	1922	1922	0
296	20240312	151900	167671580	1922	1922	1922	1922	0
297	20240312	151800	167671580	1922	1922	1922	1922	0
298	20240312	151700	167671580	1922	1924	1924	1922	285
299	20240312	151600	167123440	1925	1925	1925	1925	43
300	20240312	151500	167040665	1925	1925	1925	1925	890
301	20240312	151400	165327415	1925	1925	1925	1925	80
302	20240312	151300	165173415	1925	1925	1925	1925	2
303	20240312	151200	165169565	1925	1925	1925	1925	1
304	20240312	151100	165167640	1925	1925	1925	1925	0
305	20240312	151000	165167640	1925	1925	1925	1925	270
306	20240312	150900	164647890	1925	1924	1925	1924	200
307	20240312	150800	164262990	1925	1924	1925	1924	300
308	20240312	150700	163685778	1924	1924	1924	1924	0
309	20240312	150600	163685778	1924	1924	1924	1924	0
310	20240312	150500	163685778	1924	1924	1924	1924	500
311	20240312	150400	162723778	1924	1924	1924	1924	0
312	20240312	150300	162723778	1924	1924	1924	1924	100
313	20240312	150200	162531378	1924	1924	1924	1924	2
314	20240312	150100	162527530	1924	1924	1924	1924	100
315	20240312	150000	162335130	1924	1924	1924	1924	9
316	20240312	145900	162317814	1924	1920	1924	1920	1189
317	20240312	145800	160031778	1924	1924	1924	1924	201
318	20240312	145700	159645054	1924	1924	1924	1924	0
319	20240312	145600	159645054	1924	1923	1924	1923	100
320	20240312	145500	159452661	1924	1924	1924	1924	0
321	20240312	145400	159452661	1924	1924	1924	1924	0
322	20240312	145300	159452661	1924	1924	1924	1924	0
323	20240312	145200	159452661	1924	1924	1924	1924	3
324	20240312	145100	159446889	1924	1924	1924	1924	12
325	20240312	145000	159423801	1922	1919	1922	1919	4540
326	20240312	144900	150709163	1920	1920	1920	1920	500
327	20240312	144800	149749163	1921	1921	1921	1921	1
328	20240312	144700	149747242	1911	1921	1921	1911	36
329	20240312	144600	149678386	1921	1921	1921	1921	70
330	20240312	144500	149543916	1921	1921	1921	1921	0
331	20240312	144400	149543916	1921	1921	1921	1921	0
332	20240312	144300	149543916	1921	1922	1922	1921	51
333	20240312	144200	149445896	1922	1921	1922	1921	200
334	20240312	144100	149061530	1910	1910	1910	1910	343
335	20240312	144000	148406400	1916	1916	1916	1916	600
336	20240312	143900	147256800	1922	1922	1922	1922	0
337	20240312	143800	147256800	1922	1922	1922	1922	0
338	20240312	143700	147256800	1922	1922	1922	1922	0
339	20240312	143600	147256800	1922	1922	1922	1922	0
340	20240312	143500	147256800	1922	1922	1922	1922	0
341	20240312	143400	147256800	1922	1922	1922	1922	0
342	20240312	143300	147256800	1922	1922	1922	1922	0
343	20240312	143200	147256800	1922	1922	1922	1922	0
344	20240312	143100	147256800	1922	1922	1922	1922	0
345	20240312	143000	147256800	1922	1922	1922	1922	1040
346	20240312	142900	145257920	1922	1920	1922	1920	1685
347	20240312	142800	142021350	1922	1920	1922	1920	998
348	20240312	142700	140104290	1920	1916	1920	1916	23
349	20240312	142600	140060218	1920	1917	1920	1916	23
350	20240312	142500	140016140	1921	1921	1921	1921	0
351	20240312	142400	140016140	1921	1921	1921	1921	700
352	20240312	142300	138671440	1920	1920	1920	1920	599
353	20240312	142200	137521360	1917	1917	1917	1917	0
354	20240312	142100	137521360	1917	1917	1917	1917	25
355	20240312	142000	137473435	1917	1917	1917	1917	5
356	20240312	141900	137463850	1920	1920	1920	1920	1
357	20240312	141800	137461930	1916	1916	1916	1916	0
358	20240312	141700	137461930	1916	1916	1916	1916	14
359	20240312	141600	137435106	1922	1922	1922	1922	0
360	20240312	141500	137435106	1922	1922	1922	1922	0
361	20240312	141400	137435106	1922	1918	1922	1918	792
362	20240312	141300	135914325	1918	1918	1918	1918	0
363	20240312	141200	135914325	1918	1918	1918	1918	63
364	20240312	141100	135793491	1918	1917	1918	1917	36
365	20240312	141000	135724478	1917	1905	1917	1905	4000
366	20240312	140900	128093104	1905	1905	1905	1905	0
367	20240312	140800	128093104	1905	1905	1905	1905	0
368	20240312	140700	128093104	1905	1905	1905	1905	0
369	20240312	140600	128093104	1905	1905	1905	1905	1
370	20240312	140500	128091199	1910	1910	1910	1910	0
371	20240312	140400	128091199	1910	1910	1910	1910	300
372	20240312	140300	127518199	1903	1903	1903	1903	0
373	20240312	140200	127518199	1903	1903	1903	1903	0
374	20240312	140100	127518199	1903	1903	1903	1903	0
375	20240312	140000	127518199	1903	1903	1903	1903	0
376	20240312	135900	127518199	1903	1903	1903	1903	0
377	20240312	135800	127518199	1903	1903	1903	1903	0
378	20240312	135700	127518199	1903	1903	1903	1903	0
379	20240312	135600	127518199	1903	1906	1906	1903	1312
380	20240312	135500	125021018	1910	1909	1910	1909	209
381	20240312	135400	124621953	1910	1910	1910	1910	241
382	20240312	135300	124161643	1910	1910	1910	1910	0
383	20240312	135200	124161643	1910	1910	1910	1910	0
384	20240312	135100	124161643	1910	1911	1911	1910	1506
385	20240312	135000	121284660	1911	1911	1911	1911	0
386	20240312	134900	121284660	1911	1911	1911	1911	1
387	20240312	134800	121282749	1910	1910	1910	1910	0
388	20240312	134700	121282749	1910	1910	1910	1910	0
389	20240312	134600	121282749	1910	1910	1910	1910	18
390	20240312	134500	121248369	1911	1911	1911	1911	0
391	20240312	134400	121248369	1911	1910	1911	1910	24
392	20240312	134300	121202519	1910	1910	1910	1910	0
393	20240312	134200	121202519	1910	1910	1910	1910	301
394	20240312	134100	120627609	1910	1910	1910	1910	0
395	20240312	134000	120627609	1910	1910	1910	1910	0
396	20240312	133900	120627609	1910	1910	1910	1910	0
397	20240312	133800	120627609	1910	1910	1910	1910	0
398	20240312	133700	120627609	1910	1911	1911	1910	114
399	20240312	133600	120409769	1910	1910	1910	1910	0
400	20240312	133500	120409769	1910	1910	1910	1910	1
401	20240312	133400	120407859	1910	1910	1910	1910	0
402	20240312	133300	120407859	1910	1910	1910	1910	4
403	20240312	133200	120400219	1910	1910	1910	1910	15
404	20240312	133100	120371569	1912	1912	1912	1912	0
405	20240312	133000	120371569	1912	1912	1912	1912	0
406	20240312	132900	120371569	1912	1912	1912	1912	0
407	20240312	132800	120371569	1912	1912	1912	1912	0
408	20240312	132700	120371569	1912	1912	1912	1912	100
409	20240312	132600	120180369	1903	1903	1903	1903	0
410	20240312	132500	120180369	1903	1916	1917	1903	1234
411	20240312	132400	117830363	1917	1904	1917	1903	601
412	20240312	132300	116681626	1904	1904	1904	1904	1
413	20240312	132200	116679722	1911	1911	1911	1911	0
414	20240312	132100	116679722	1911	1911	1911	1911	0
415	20240312	132000	116679722	1911	1904	1911	1904	500
416	20240312	131900	115727022	1903	1903	1903	1903	0
417	20240312	131800	115727022	1903	1903	1903	1903	0
418	20240312	131700	115727022	1903	1908	1917	1903	2988
419	20240312	131600	110028477	1902	1907	1907	1902	2931
420	20240312	131500	104447036	1908	1908	1908	1908	155
421	20240312	131400	104151296	1908	1908	1908	1908	49
422	20240312	131300	104057804	1908	1909	1909	1908	3023
423	20240312	131200	98288504	1914	1914	1914	1914	0
424	20240312	131100	98288504	1914	1914	1914	1914	0
425	20240312	131000	98288504	1914	1914	1914	1914	0
426	20240312	130900	98288504	1914	1909	1914	1909	1750
427	20240312	130800	94947574	1909	1909	1909	1909	1000
428	20240312	130700	93038574	1908	1908	1908	1908	0
429	20240312	130600	93038574	1908	1908	1908	1908	8
430	20240312	130500	93023310	1908	1908	1908	1908	11
431	20240312	130400	93002322	1908	1908	1908	1908	56
432	20240312	130300	92895474	1908	1908	1908	1908	4
433	20240312	130200	92887842	1908	1908	1908	1908	0
434	20240312	130100	92887842	1908	1908	1908	1908	13
435	20240312	130000	92863038	1908	1908	1908	1908	0
436	20240312	125900	92863038	1908	1908	1908	1908	0
437	20240312	125800	92863038	1908	1908	1908	1908	0
438	20240312	125700	92863038	1908	1909	1909	1908	2
439	20240312	125600	92859221	1908	1908	1908	1908	200
440	20240312	125500	92477621	1908	1908	1908	1908	63
441	20240312	125400	92357417	1908	1908	1908	1908	10
442	20240312	125300	92338337	1908	1908	1908	1908	1
443	20240312	125200	92336429	1906	1906	1906	1906	8
444	20240312	125100	92321181	1906	1908	1908	1906	515
445	20240312	125000	91339430	1908	1908	1908	1908	0
446	20240312	124900	91339430	1908	1908	1908	1908	0
447	20240312	124800	91339430	1908	1908	1908	1908	0
448	20240312	124700	91339430	1908	1908	1908	1908	72
449	20240312	124600	91202054	1908	1908	1908	1908	0
450	20240312	124500	91202054	1908	1908	1908	1908	36
451	20240312	124400	91133366	1908	1908	1908	1908	1
452	20240312	124300	91131458	1908	1909	1909	1908	261
453	20240312	124200	90633460	1908	1908	1908	1908	0
454	20240312	124100	90633460	1908	1908	1908	1908	0
455	20240312	124000	90633460	1908	1908	1908	1908	0
456	20240312	123900	90633460	1908	1908	1908	1908	0
457	20240312	123800	90633460	1908	1908	1908	1908	0
458	20240312	123700	90633460	1908	1908	1908	1908	0
459	20240312	123600	90633460	1908	1908	1908	1908	0
460	20240312	123500	90633460	1908	1908	1908	1908	0
461	20240312	123400	90633460	1908	1908	1908	1908	0
462	20240312	123300	90633460	1908	1908	1908	1908	144
463	20240312	123200	90358708	1908	1908	1908	1908	6
464	20240312	123100	90347260	1908	1908	1908	1908	0
465	20240312	123000	90347260	1908	1908	1908	1908	0
466	20240312	122900	90347260	1908	1908	1908	1908	25
467	20240312	122800	90299560	1908	1908	1908	1908	0
468	20240312	122700	90299560	1908	1908	1908	1908	10
469	20240312	122600	90280480	1908	1908	1908	1908	0
470	20240312	122500	90280480	1908	1908	1908	1908	16
471	20240312	122400	90249952	1905	1905	1905	1905	1295
472	20240312	122300	87782977	1905	1905	1905	1905	29
473	20240312	122200	87727732	1905	1905	1905	1905	1200
474	20240312	122100	85441732	1905	1905	1905	1905	0
475	20240312	122000	85441732	1905	1905	1905	1905	0
476	20240312	121900	85441732	1905	1906	1906	1905	115
477	20240312	121800	85222547	1906	1907	1907	1906	1185
478	20240312	121700	82963252	1908	1908	1908	1908	67
479	20240312	121600	82835416	1908	1908	1908	1908	45
480	20240312	121500	82749556	1907	1907	1907	1907	0
481	20240312	121400	82749556	1907	1907	1907	1907	2
482	20240312	121300	82745742	1907	1908	1908	1907	52
483	20240312	121200	82646527	1908	1908	1908	1908	100
484	20240312	121100	82455727	1908	1908	1908	1908	203
485	20240312	121000	82068403	1908	1908	1908	1908	50
486	20240312	120900	81973003	1908	1908	1908	1908	0
487	20240312	120800	81973003	1908	1908	1908	1908	0
488	20240312	120700	81973003	1908	1908	1908	1908	10
489	20240312	120600	81953923	1908	1908	1908	1908	0
490	20240312	120500	81953923	1908	1908	1908	1908	9
491	20240312	120400	81936751	1906	1906	1906	1906	0
492	20240312	120300	81936751	1906	1906	1906	1906	710
493	20240312	120200	80583491	1906	1908	1908	1906	871
494	20240312	120100	78922714	1908	1908	1908	1908	0
495	20240312	120000	78922714	1908	1908	1908	1908	0
496	20240312	115900	78922714	1908	1908	1908	1908	1
497	20240312	115800	78920806	1913	1913	1913	1913	0
498	20240312	115700	78920806	1913	1913	1913	1913	1
499	20240312	115600	78918893	1914	1914	1914	1914	1
500	20240312	115500	78916979	1914	1914	1914	1914	0
501	20240312	115400	78916979	1914	1914	1914	1914	3
502	20240312	115300	78911237	1914	1914	1914	1914	0
503	20240312	115200	78911237	1914	1914	1914	1914	6
504	20240312	115100	78899753	1914	1914	1914	1914	1
505	20240312	115000	78897839	1907	1907	1907	1907	159
506	20240312	114900	78594626	1914	1914	1914	1914	0
507	20240312	114800	78594626	1914	1914	1914	1914	1
508	20240312	114700	78592712	1914	1914	1914	1914	0
509	20240312	114600	78592712	1914	1914	1914	1914	0
510	20240312	114500	78592712	1914	1914	1914	1914	1
511	20240312	114400	78590798	1914	1911	1914	1911	200
512	20240312	114300	78208147	1907	1907	1907	1907	0
513	20240312	114200	78208147	1907	1907	1907	1907	90
514	20240312	114100	78036517	1912	1912	1912	1912	1
515	20240312	114000	78034605	1912	1912	1912	1912	10
516	20240312	113900	78015485	1907	1907	1907	1907	0
517	20240312	113800	78015485	1907	1908	1908	1907	300
518	20240312	113700	77443364	1908	1908	1908	1908	1
519	20240312	113600	77441456	1914	1914	1914	1914	3
520	20240312	113500	77435714	1914	1914	1914	1914	9
521	20240312	113400	77418488	1915	1908	1915	1907	1306
522	20240312	113300	74927044	1908	1910	1910	1908	687
523	20240312	113200	73616246	1915	1915	1915	1915	0
524	20240312	113100	73616246	1915	1915	1915	1915	1
525	20240312	113000	73614331	1909	1916	1917	1909	282
526	20240312	112900	73075877	1917	1917	1917	1917	0
527	20240312	112800	73075877	1917	1917	1917	1917	1
528	20240312	112700	73073960	1916	1916	1916	1916	103
529	20240312	112600	72876612	1916	1916	1916	1909	31
530	20240312	112500	72817412	1916	1916	1916	1916	0
531	20240312	112400	72817412	1916	1916	1916	1916	50
532	20240312	112300	72721612	1916	1916	1916	1916	100
533	20240312	112200	72530012	1916	1916	1916	1916	0
534	20240312	112100	72530012	1916	1916	1916	1916	0
535	20240312	112000	72530012	1916	1916	1916	1916	0
536	20240312	111900	72530012	1916	1916	1916	1916	0
537	20240312	111800	72530012	1916	1916	1916	1916	0
538	20240312	111700	72530012	1916	1916	1916	1916	0
539	20240312	111600	72530012	1916	1916	1916	1916	0
540	20240312	111500	72530012	1916	1916	1916	1916	1
541	20240312	111400	72528096	1909	1909	1909	1909	0
542	20240312	111300	72528096	1909	1909	1909	1908	1225
543	20240312	111200	70190736	1908	1908	1908	1908	0
544	20240312	111100	70190736	1908	1908	1908	1908	0
545	20240312	111000	70190736	1908	1908	1908	1908	0
546	20240312	110900	70190736	1908	1908	1908	1908	0
547	20240312	110800	70190736	1908	1908	1908	1908	0
548	20240312	110700	70190736	1908	1910	1910	1908	500
549	20240312	110600	69236623	1917	1917	1917	1917	0
550	20240312	110500	69236623	1917	1917	1917	1917	200
551	20240312	110400	68853223	1911	1911	1911	1911	229
552	20240312	110300	68415604	1918	1918	1918	1918	0
553	20240312	110200	68415604	1918	1918	1918	1918	0
554	20240312	110100	68415604	1918	1911	1918	1911	503
555	20240312	110000	67454350	1911	1911	1911	1911	0
556	20240312	105900	67454350	1911	1911	1911	1911	0
557	20240312	105800	67454350	1911	1911	1911	1911	0
558	20240312	105700	67454350	1911	1911	1911	1911	521
559	20240312	105600	66458719	1911	1911	1911	1911	11
560	20240312	105500	66437698	1911	1911	1911	1911	20
561	20240312	105400	66399478	1911	1911	1911	1911	20
562	20240312	105300	66361258	1911	1911	1911	1911	31
563	20240312	105200	66302017	1909	1909	1909	1909	300
564	20240312	105100	65729317	1909	1909	1909	1909	112
565	20240312	105000	65515509	1909	1909	1909	1909	2058
566	20240312	104900	61586787	1911	1911	1911	1911	200
567	20240312	104800	61204587	1911	1911	1911	1911	1014
568	20240312	104700	59266833	1911	1911	1911	1911	2
569	20240312	104600	59263011	1911	1911	1911	1911	0
570	20240312	104500	59263011	1911	1911	1911	1911	3
571	20240312	104400	59257278	1909	1911	1911	1909	274
572	20240312	104300	58734196	1911	1911	1911	1911	0
573	20240312	104200	58734196	1911	1911	1911	1911	0
574	20240312	104100	58734196	1911	1912	1912	1910	4120
575	20240312	104000	50863513	1911	1911	1911	1911	0
576	20240312	103900	50863513	1911	1911	1911	1911	0
577	20240312	103800	50863513	1911	1916	1916	1911	2956
578	20240312	103700	45210238	1919	1919	1919	1919	0
579	20240312	103600	45210238	1919	1919	1919	1919	20
580	20240312	103500	45171858	1919	1919	1919	1919	0
581	20240312	103400	45171858	1919	1919	1919	1919	6
582	20240312	103300	45160344	1919	1919	1919	1919	10
583	20240312	103200	45141154	1919	1919	1919	1919	100
584	20240312	103100	44949254	1919	1919	1919	1919	0
585	20240312	103000	44949254	1919	1919	1919	1919	0
586	20240312	102900	44949254	1919	1919	1919	1919	20
587	20240312	102800	44910874	1915	1919	1919	1915	3209
588	20240312	102700	38764321	1919	1919	1919	1919	48
589	20240312	102600	38672209	1919	1919	1919	1919	83
590	20240312	102500	38512932	1919	1919	1919	1919	0
591	20240312	102400	38512932	1919	1919	1919	1919	0
592	20240312	102300	38512932	1919	1919	1919	1919	0
593	20240312	102200	38512932	1919	1920	1920	1919	67
594	20240312	102100	38384309	1921	1921	1921	1921	0
595	20240312	102000	38384309	1921	1921	1921	1921	0
596	20240312	101900	38384309	1921	1921	1921	1921	20
597	20240312	101800	38345889	1922	1922	1922	1922	0
598	20240312	101700	38345889	1922	1922	1922	1922	0
599	20240312	101600	38345889	1922	1922	1922	1922	20
600	20240312	101500	38307449	1923	1923	1923	1923	0
601	20240312	101400	38307449	1923	1924	1924	1923	72
602	20240312	101300	38168973	1924	1924	1924	1924	31
603	20240312	101200	38109329	1925	1925	1925	1925	0
604	20240312	101100	38109329	1925	1925	1925	1925	0
605	20240312	101000	38109329	1925	1925	1925	1925	0
606	20240312	100900	38109329	1925	1916	1925	1916	3
607	20240312	100800	38103572	1925	1925	1925	1925	0
608	20240312	100700	38103572	1925	1925	1925	1925	6
609	20240312	100600	38092022	1925	1925	1925	1925	0
610	20240312	100500	38092022	1925	1921	1925	1920	2422
611	20240312	100400	33441727	1920	1921	1921	1920	1429
612	20240312	100300	30697569	1924	1921	1924	1921	2635
613	20240312	100200	25632807	1921	1921	1921	1921	1
614	20240312	100100	25630886	1921	1921	1921	1921	1
615	20240312	100000	25628965	1921	1921	1921	1921	0
616	20240312	095900	25628965	1921	1921	1921	1921	104
617	20240312	095800	25429181	1921	1922	1922	1921	82
618	20240312	095700	25271657	1916	1921	1921	1916	41
619	20240312	095600	25193019	1922	1922	1922	1922	0
620	20240312	095500	25193019	1922	1922	1922	1922	1
621	20240312	095400	25191097	1921	1922	1922	1921	103
622	20240312	095300	24993231	1922	1922	1922	1922	2
623	20240312	095200	24989387	1922	1922	1922	1922	1
624	20240312	095100	24987465	1922	1922	1922	1922	1
625	20240312	095000	24985543	1922	1921	1922	1921	199
626	20240312	094900	24603099	1921	1920	1921	1920	67
627	20240312	094800	24474393	1915	1915	1915	1915	0
628	20240312	094700	24474393	1915	1915	1915	1915	770
629	20240312	094600	22999843	1917	1917	1917	1917	100
630	20240312	094500	22808143	1917	1917	1917	1917	11
631	20240312	094400	22787056	1917	1917	1917	1917	24
632	20240312	094300	22741048	1917	1916	1917	1916	80
633	20240312	094200	22587753	1916	1916	1916	1916	1192
634	20240312	094100	20303881	1916	1917	1917	1916	106
635	20240312	094000	20100684	1917	1917	1917	1917	51
636	20240312	093900	20002917	1917	1917	1917	1917	0
637	20240312	093800	20002917	1917	1917	1917	1917	0
638	20240312	093700	20002917	1917	1917	1917	1917	53
639	20240312	093600	19901316	1917	1917	1917	1917	50
640	20240312	093500	19805466	1917	1917	1917	1917	0
641	20240312	093400	19805466	1917	1917	1917	1917	0
642	20240312	093300	19805466	1917	1917	1917	1917	5
643	20240312	093200	19795881	1924	1924	1924	1924	0
644	20240312	093100	19795881	1924	1924	1924	1924	0
645	20240312	093000	19795881	1924	1924	1924	1924	0
646	20240312	092900	19795881	1924	1924	1924	1924	0
647	20240312	092800	19795881	1924	1924	1924	1924	0
648	20240312	092700	19795881	1924	1924	1924	1924	0
649	20240312	092600	19795881	1924	1924	1924	1924	0
650	20240312	092500	19795881	1924	1924	1924	1924	0
651	20240312	092400	19795881	1924	1924	1924	1924	0
652	20240312	092300	19795881	1924	1924	1924	1924	0
653	20240312	092200	19795881	1924	1924	1924	1924	0
654	20240312	092100	19795881	1924	1924	1924	1924	3
655	20240312	092000	19790109	1928	1928	1928	1928	0
656	20240312	091900	19790109	1928	1928	1928	1928	0
657	20240312	091800	19790109	1928	1916	1928	1915	321
658	20240312	091700	19173882	1928	1928	1928	1928	0
659	20240312	091600	19173882	1928	1919	1928	1919	370
660	20240312	091500	18462992	1918	1915	1918	1915	1029
661	20240312	091400	16492424	1915	1915	1915	1915	52
662	20240312	091300	16392844	1915	1915	1915	1915	2
663	20240312	091200	16389014	1915	1915	1915	1915	5
664	20240312	091100	16379439	1915	1915	1915	1915	13
665	20240312	091000	16354544	1916	1916	1916	1916	0
666	20240312	090900	16354544	1916	1912	1916	1912	321
667	20240312	090800	15740788	1910	1906	1910	1902	1938
668	20240312	090700	12052379	1917	1917	1917	1917	1433
669	20240312	090600	9305318	1918	1918	1918	1918	1
670	20240312	090500	9303400	1918	1917	1918	1917	302
671	20240312	090400	8724189	1917	1918	1918	1917	16
672	20240312	090300	8693516	1917	1917	1917	1917	787
673	20240312	090200	7184837	1917	1917	1917	1917	6
674	20240312	090100	7173335	1919	1919	1919	1919	0
675	20240312	090000	7173335	1919	1902	1919	1902	3771