KissMeData/388790/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	212100	165616485	1945	1945	1945	1945	836
3	20240311	212000	165616485	1945	1945	1945	1945	0
4	20240311	211900	165616485	1945	1945	1945	1945	0
5	20240311	211800	165616485	1945	1945	1945	1945	0
6	20240311	211700	165616485	1945	1945	1945	1945	0
7	20240311	211600	165616485	1945	1945	1945	1945	0
8	20240311	211500	165616485	1945	1945	1945	1945	0
9	20240311	211400	165616485	1945	1945	1945	1945	0
10	20240311	211300	165616485	1945	1945	1945	1945	0
11	20240311	211200	165616485	1945	1945	1945	1945	0
12	20240311	211100	165616485	1945	1945	1945	1945	0
13	20240311	211000	165616485	1945	1945	1945	1945	0
14	20240311	210900	165616485	1945	1945	1945	1945	0
15	20240311	210800	165616485	1945	1945	1945	1945	0
16	20240311	210700	165616485	1945	1945	1945	1945	0
17	20240311	210600	165616485	1945	1945	1945	1945	0
18	20240311	210500	165616485	1945	1945	1945	1945	0
19	20240311	210400	165616485	1945	1945	1945	1945	0
20	20240311	210300	165616485	1945	1945	1945	1945	0
21	20240311	210200	165616485	1945	1945	1945	1945	0
22	20240311	210100	165616485	1945	1945	1945	1945	0
23	20240311	210000	165616485	1945	1945	1945	1945	0
24	20240311	205900	165616485	1945	1945	1945	1945	0
25	20240311	205800	165616485	1945	1945	1945	1945	0
26	20240311	205700	165616485	1945	1945	1945	1945	0
27	20240311	205600	165616485	1945	1945	1945	1945	0
28	20240311	205500	165616485	1945	1945	1945	1945	0
29	20240311	205400	165616485	1945	1945	1945	1945	0
30	20240311	205300	165616485	1945	1945	1945	1945	0
31	20240311	205200	165616485	1945	1945	1945	1945	0
32	20240311	205100	165616485	1945	1945	1945	1945	836
33	20240311	205000	165616485	1945	1945	1945	1945	0
34	20240311	204900	165616485	1945	1945	1945	1945	0
35	20240311	204800	165616485	1945	1945	1945	1945	0
36	20240311	204700	165616485	1945	1945	1945	1945	0
37	20240311	204600	165616485	1945	1945	1945	1945	0
38	20240311	204500	165616485	1945	1945	1945	1945	0
39	20240311	204400	165616485	1945	1945	1945	1945	0
40	20240311	204300	165616485	1945	1945	1945	1945	0
41	20240311	204200	165616485	1945	1945	1945	1945	0
42	20240311	204100	165616485	1945	1945	1945	1945	0
43	20240311	204000	165616485	1945	1945	1945	1945	0
44	20240311	203900	165616485	1945	1945	1945	1945	0
45	20240311	203800	165616485	1945	1945	1945	1945	0
46	20240311	203700	165616485	1945	1945	1945	1945	0
47	20240311	203600	165616485	1945	1945	1945	1945	0
48	20240311	203500	165616485	1945	1945	1945	1945	0
49	20240311	203400	165616485	1945	1945	1945	1945	0
50	20240311	203300	165616485	1945	1945	1945	1945	0
51	20240311	203200	165616485	1945	1945	1945	1945	0
52	20240311	203100	165616485	1945	1945	1945	1945	0
53	20240311	203000	165616485	1945	1945	1945	1945	0
54	20240311	202900	165616485	1945	1945	1945	1945	0
55	20240311	202800	165616485	1945	1945	1945	1945	0
56	20240311	202700	165616485	1945	1945	1945	1945	0
57	20240311	202600	165616485	1945	1945	1945	1945	0
58	20240311	202500	165616485	1945	1945	1945	1945	0
59	20240311	202400	165616485	1945	1945	1945	1945	0
60	20240311	202300	165616485	1945	1945	1945	1945	0
61	20240311	202200	165616485	1945	1945	1945	1945	0
62	20240311	202100	165616485	1945	1945	1945	1945	836
63	20240311	202000	165616485	1945	1945	1945	1945	0
64	20240311	201900	165616485	1945	1945	1945	1945	0
65	20240311	201800	165616485	1945	1945	1945	1945	0
66	20240311	201700	165616485	1945	1945	1945	1945	0
67	20240311	201600	165616485	1945	1945	1945	1945	0
68	20240311	201500	165616485	1945	1945	1945	1945	0
69	20240311	201400	165616485	1945	1945	1945	1945	0
70	20240311	201300	165616485	1945	1945	1945	1945	0
71	20240311	201200	165616485	1945	1945	1945	1945	0
72	20240311	201100	165616485	1945	1945	1945	1945	0
73	20240311	201000	165616485	1945	1945	1945	1945	0
74	20240311	200900	165616485	1945	1945	1945	1945	0
75	20240311	200800	165616485	1945	1945	1945	1945	0
76	20240311	200700	165616485	1945	1945	1945	1945	0
77	20240311	200600	165616485	1945	1945	1945	1945	0
78	20240311	200500	165616485	1945	1945	1945	1945	0
79	20240311	200400	165616485	1945	1945	1945	1945	0
80	20240311	200300	165616485	1945	1945	1945	1945	0
81	20240311	200200	165616485	1945	1945	1945	1945	0
82	20240311	200100	165616485	1945	1945	1945	1945	0
83	20240311	200000	165616485	1945	1945	1945	1945	0
84	20240311	195900	165616485	1945	1945	1945	1945	0
85	20240311	195800	165616485	1945	1945	1945	1945	0
86	20240311	195700	165616485	1945	1945	1945	1945	0
87	20240311	195600	165616485	1945	1945	1945	1945	0
88	20240311	195500	165616485	1945	1945	1945	1945	0
89	20240311	195400	165616485	1945	1945	1945	1945	0
90	20240311	195300	165616485	1945	1945	1945	1945	0
91	20240311	195200	165616485	1945	1945	1945	1945	0
92	20240311	195100	165616485	1945	1945	1945	1945	836
93	20240311	195000	165616485	1945	1945	1945	1945	0
94	20240311	194900	165616485	1945	1945	1945	1945	0
95	20240311	194800	165616485	1945	1945	1945	1945	0
96	20240311	194700	165616485	1945	1945	1945	1945	0
97	20240311	194600	165616485	1945	1945	1945	1945	0
98	20240311	194500	165616485	1945	1945	1945	1945	0
99	20240311	194400	165616485	1945	1945	1945	1945	0
100	20240311	194300	165616485	1945	1945	1945	1945	0
101	20240311	194200	165616485	1945	1945	1945	1945	0
102	20240311	194100	165616485	1945	1945	1945	1945	0
103	20240311	194000	165616485	1945	1945	1945	1945	0
104	20240311	193900	165616485	1945	1945	1945	1945	0
105	20240311	193800	165616485	1945	1945	1945	1945	0
106	20240311	193700	165616485	1945	1945	1945	1945	0
107	20240311	193600	165616485	1945	1945	1945	1945	0
108	20240311	193500	165616485	1945	1945	1945	1945	0
109	20240311	193400	165616485	1945	1945	1945	1945	0
110	20240311	193300	165616485	1945	1945	1945	1945	0
111	20240311	193200	165616485	1945	1945	1945	1945	0
112	20240311	193100	165616485	1945	1945	1945	1945	0
113	20240311	193000	165616485	1945	1945	1945	1945	0
114	20240311	192900	165616485	1945	1945	1945	1945	0
115	20240311	192800	165616485	1945	1945	1945	1945	0
116	20240311	192700	165616485	1945	1945	1945	1945	0
117	20240311	192600	165616485	1945	1945	1945	1945	0
118	20240311	192500	165616485	1945	1945	1945	1945	0
119	20240311	192400	165616485	1945	1945	1945	1945	0
120	20240311	192300	165616485	1945	1945	1945	1945	0
121	20240311	192200	165616485	1945	1945	1945	1945	0
122	20240311	192100	165616485	1945	1945	1945	1945	836
123	20240311	192000	165616485	1945	1945	1945	1945	0
124	20240311	191900	165616485	1945	1945	1945	1945	0
125	20240311	191800	165616485	1945	1945	1945	1945	0
126	20240311	191700	165616485	1945	1945	1945	1945	0
127	20240311	191600	165616485	1945	1945	1945	1945	0
128	20240311	191500	165616485	1945	1945	1945	1945	0
129	20240311	191400	165616485	1945	1945	1945	1945	0
130	20240311	191300	165616485	1945	1945	1945	1945	0
131	20240311	191200	165616485	1945	1945	1945	1945	0
132	20240311	191100	165616485	1945	1945	1945	1945	0
133	20240311	191000	165616485	1945	1945	1945	1945	0
134	20240311	190900	165616485	1945	1945	1945	1945	0
135	20240311	190800	165616485	1945	1945	1945	1945	0
136	20240311	190700	165616485	1945	1945	1945	1945	0
137	20240311	190600	165616485	1945	1945	1945	1945	0
138	20240311	190500	165616485	1945	1945	1945	1945	0
139	20240311	190400	165616485	1945	1945	1945	1945	0
140	20240311	190300	165616485	1945	1945	1945	1945	0
141	20240311	190200	165616485	1945	1945	1945	1945	0
142	20240311	190100	165616485	1945	1945	1945	1945	0
143	20240311	190000	165616485	1945	1945	1945	1945	0
144	20240311	185900	165616485	1945	1945	1945	1945	0
145	20240311	185800	165616485	1945	1945	1945	1945	0
146	20240311	185700	165616485	1945	1945	1945	1945	0
147	20240311	185600	165616485	1945	1945	1945	1945	0
148	20240311	185500	165616485	1945	1945	1945	1945	0
149	20240311	185400	165616485	1945	1945	1945	1945	0
150	20240311	185300	165616485	1945	1945	1945	1945	0
151	20240311	185200	165616485	1945	1945	1945	1945	0
152	20240311	185100	165616485	1945	1945	1945	1945	836
153	20240311	185000	165616485	1945	1945	1945	1945	0
154	20240311	184900	165616485	1945	1945	1945	1945	0
155	20240311	184800	165616485	1945	1945	1945	1945	0
156	20240311	184700	165616485	1945	1945	1945	1945	0
157	20240311	184600	165616485	1945	1945	1945	1945	0
158	20240311	184500	165616485	1945	1945	1945	1945	0
159	20240311	184400	165616485	1945	1945	1945	1945	0
160	20240311	184300	165616485	1945	1945	1945	1945	0
161	20240311	184200	165616485	1945	1945	1945	1945	0
162	20240311	184100	165616485	1945	1945	1945	1945	0
163	20240311	184000	165616485	1945	1945	1945	1945	0
164	20240311	183900	165616485	1945	1945	1945	1945	0
165	20240311	183800	165616485	1945	1945	1945	1945	0
166	20240311	183700	165616485	1945	1945	1945	1945	0
167	20240311	183600	165616485	1945	1945	1945	1945	0
168	20240311	183500	165616485	1945	1945	1945	1945	0
169	20240311	183400	165616485	1945	1945	1945	1945	0
170	20240311	183300	165616485	1945	1945	1945	1945	0
171	20240311	183200	165616485	1945	1945	1945	1945	0
172	20240311	183100	165616485	1945	1945	1945	1945	0
173	20240311	183000	165616485	1945	1945	1945	1945	0
174	20240311	182900	165616485	1945	1945	1945	1945	0
175	20240311	182800	165616485	1945	1945	1945	1945	0
176	20240311	182700	165616485	1945	1945	1945	1945	0
177	20240311	182600	165616485	1945	1945	1945	1945	0
178	20240311	182500	165616485	1945	1945	1945	1945	0
179	20240311	182400	165616485	1945	1945	1945	1945	0
180	20240311	182300	165616485	1945	1945	1945	1945	0
181	20240311	182200	165616485	1945	1945	1945	1945	0
182	20240311	182100	165616485	1945	1945	1945	1945	836
183	20240311	182000	165616485	1945	1945	1945	1945	0
184	20240311	181900	165616485	1945	1945	1945	1945	0
185	20240311	181800	165616485	1945	1945	1945	1945	0
186	20240311	181700	165616485	1945	1945	1945	1945	0
187	20240311	181600	165616485	1945	1945	1945	1945	0
188	20240311	181500	165616485	1945	1945	1945	1945	0
189	20240311	181400	165616485	1945	1945	1945	1945	0
190	20240311	181300	165616485	1945	1945	1945	1945	0
191	20240311	181200	165616485	1945	1945	1945	1945	0
192	20240311	181100	165616485	1945	1945	1945	1945	0
193	20240311	181000	165616485	1945	1945	1945	1945	0
194	20240311	180900	165616485	1945	1945	1945	1945	0
195	20240311	180800	165616485	1945	1945	1945	1945	0
196	20240311	180700	165616485	1945	1945	1945	1945	0
197	20240311	180600	165616485	1945	1945	1945	1945	0
198	20240311	180500	165616485	1945	1945	1945	1945	0
199	20240311	180400	165616485	1945	1945	1945	1945	0
200	20240311	180300	165616485	1945	1945	1945	1945	0
201	20240311	180200	165616485	1945	1945	1945	1945	0
202	20240311	180100	165616485	1945	1945	1945	1945	0
203	20240311	180000	165616485	1945	1945	1945	1945	0
204	20240311	175900	165616485	1945	1945	1945	1945	0
205	20240311	175800	165616485	1945	1945	1945	1945	0
206	20240311	175700	165616485	1945	1945	1945	1945	0
207	20240311	175600	165616485	1945	1945	1945	1945	0
208	20240311	175500	165616485	1945	1945	1945	1945	0
209	20240311	175400	165616485	1945	1945	1945	1945	0
210	20240311	175300	165616485	1945	1945	1945	1945	0
211	20240311	175200	165616485	1945	1945	1945	1945	0
212	20240311	175100	165616485	1945	1945	1945	1945	836
213	20240311	175000	165616485	1945	1945	1945	1945	0
214	20240311	174900	165616485	1945	1945	1945	1945	0
215	20240311	174800	165616485	1945	1945	1945	1945	0
216	20240311	174700	165616485	1945	1945	1945	1945	0
217	20240311	174600	165616485	1945	1945	1945	1945	0
218	20240311	174500	165616485	1945	1945	1945	1945	0
219	20240311	174400	165616485	1945	1945	1945	1945	0
220	20240311	174300	165616485	1945	1945	1945	1945	0
221	20240311	174200	165616485	1945	1945	1945	1945	0
222	20240311	174100	165616485	1945	1945	1945	1945	0
223	20240311	174000	165616485	1945	1945	1945	1945	0
224	20240311	173900	165616485	1945	1945	1945	1945	0
225	20240311	173800	165616485	1945	1945	1945	1945	0
226	20240311	173700	165616485	1945	1945	1945	1945	0
227	20240311	173600	165616485	1945	1945	1945	1945	0
228	20240311	173500	165616485	1945	1945	1945	1945	0
229	20240311	173400	165616485	1945	1945	1945	1945	0
230	20240311	173300	165616485	1945	1945	1945	1945	0
231	20240311	173200	165616485	1945	1945	1945	1945	0
232	20240311	173100	165616485	1945	1945	1945	1945	0
233	20240311	173000	165616485	1945	1945	1945	1945	0
234	20240311	172900	165616485	1945	1945	1945	1945	0
235	20240311	172800	165616485	1945	1945	1945	1945	0
236	20240311	172700	165616485	1945	1945	1945	1945	0
237	20240311	172600	165616485	1945	1945	1945	1945	0
238	20240311	172500	165616485	1945	1945	1945	1945	0
239	20240311	172400	165616485	1945	1945	1945	1945	0
240	20240311	172300	165616485	1945	1945	1945	1945	0
241	20240311	172200	165616485	1945	1945	1945	1945	0
242	20240311	172100	165616485	1945	1945	1945	1945	836
243	20240311	172000	165616485	1945	1945	1945	1945	0
244	20240311	171900	165616485	1945	1945	1945	1945	0
245	20240311	171800	165616485	1945	1945	1945	1945	0
246	20240311	171700	165616485	1945	1945	1945	1945	0
247	20240311	171600	165616485	1945	1945	1945	1945	0
248	20240311	171500	165616485	1945	1945	1945	1945	0
249	20240311	171400	165616485	1945	1945	1945	1945	0
250	20240311	171300	165616485	1945	1945	1945	1945	0
251	20240311	171200	165616485	1945	1945	1945	1945	0
252	20240311	171100	165616485	1945	1945	1945	1945	0
253	20240311	171000	165616485	1945	1945	1945	1945	0
254	20240311	170900	165616485	1945	1945	1945	1945	0
255	20240311	170800	165616485	1945	1945	1945	1945	0
256	20240311	170700	165616485	1945	1945	1945	1945	0
257	20240311	170600	165616485	1945	1945	1945	1945	0
258	20240311	170500	165616485	1945	1945	1945	1945	0
259	20240311	170400	165616485	1945	1945	1945	1945	0
260	20240311	170300	165616485	1945	1945	1945	1945	0
261	20240311	170200	165616485	1945	1945	1945	1945	0
262	20240311	170100	165616485	1945	1945	1945	1945	0
263	20240311	170000	165616485	1945	1945	1945	1945	0
264	20240311	165900	165616485	1945	1945	1945	1945	0
265	20240311	165800	165616485	1945	1945	1945	1945	0
266	20240311	165700	165616485	1945	1945	1945	1945	0
267	20240311	165600	165616485	1945	1945	1945	1945	0
268	20240311	165500	165616485	1945	1945	1945	1945	0
269	20240311	165400	165616485	1945	1945	1945	1945	0
270	20240311	165300	165616485	1945	1945	1945	1945	0
271	20240311	165200	165616485	1945	1945	1945	1945	0
272	20240311	165100	165616485	1945	1945	1945	1945	836
273	20240311	165000	165616485	1945	1945	1945	1945	0
274	20240311	164900	165616485	1945	1945	1945	1945	0
275	20240311	164800	165616485	1945	1945	1945	1945	0
276	20240311	164700	165616485	1945	1945	1945	1945	0
277	20240311	164600	165616485	1945	1945	1945	1945	0
278	20240311	164500	165616485	1945	1945	1945	1945	0
279	20240311	164400	165616485	1945	1945	1945	1945	0
280	20240311	164300	165616485	1945	1945	1945	1945	0
281	20240311	164200	165616485	1945	1945	1945	1945	0
282	20240311	164100	165616485	1945	1945	1945	1945	0
283	20240311	164000	165616485	1945	1945	1945	1945	0
284	20240311	163900	165616485	1945	1945	1945	1945	0
285	20240311	163800	165616485	1945	1945	1945	1945	0
286	20240311	163700	165616485	1945	1945	1945	1945	0
287	20240311	163600	165616485	1945	1945	1945	1945	0
288	20240311	163500	165616485	1945	1945	1945	1945	0
289	20240311	163400	165616485	1945	1945	1945	1945	0
290	20240311	163300	165616485	1945	1945	1945	1945	0
291	20240311	163200	165616485	1945	1945	1945	1945	0
292	20240311	163100	165616485	1945	1945	1945	1945	0
293	20240311	163000	165616485	1945	1945	1945	1945	0
294	20240311	162900	165616485	1945	1945	1945	1945	0
295	20240311	162800	165616485	1945	1945	1945	1945	0
296	20240311	162700	165616485	1945	1945	1945	1945	0
297	20240311	162600	165616485	1945	1945	1945	1945	0
298	20240311	162500	165616485	1945	1945	1945	1945	0
299	20240311	162400	165616485	1945	1945	1945	1945	0
300	20240311	162300	165616485	1945	1945	1945	1945	0
301	20240311	162200	165616485	1945	1945	1945	1945	0
302	20240311	162100	165616485	1945	1945	1945	1945	836
303	20240311	162000	165616485	1945	1945	1945	1945	0
304	20240311	161900	165616485	1945	1945	1945	1945	0
305	20240311	161800	165616485	1945	1945	1945	1945	0
306	20240311	161700	165616485	1945	1945	1945	1945	0
307	20240311	161600	165616485	1945	1945	1945	1945	0
308	20240311	161500	165616485	1945	1945	1945	1945	0
309	20240311	161400	165616485	1945	1945	1945	1945	0
310	20240311	161300	165616485	1945	1945	1945	1945	0
311	20240311	161200	165616485	1945	1945	1945	1945	0
312	20240311	161100	165616485	1945	1945	1945	1945	0
313	20240311	161000	165616485	1945	1945	1945	1945	0
314	20240311	160900	165616485	1945	1945	1945	1945	0
315	20240311	160800	165616485	1945	1945	1945	1945	0
316	20240311	160700	165616485	1945	1945	1945	1945	0
317	20240311	160600	165616485	1945	1945	1945	1945	0
318	20240311	160500	165616485	1945	1945	1945	1945	0
319	20240311	160400	165616485	1945	1945	1945	1945	0
320	20240311	160300	165616485	1945	1945	1945	1945	0
321	20240311	160200	165616485	1945	1945	1945	1945	0
322	20240311	160100	165616485	1945	1945	1945	1945	0
323	20240311	160000	165616485	1945	1945	1945	1945	0
324	20240311	155900	165616485	1945	1945	1945	1945	0
325	20240311	155800	165616485	1945	1945	1945	1945	0
326	20240311	155700	165616485	1945	1945	1945	1945	0
327	20240311	155600	165616485	1945	1945	1945	1945	0
328	20240311	155500	165616485	1945	1945	1945	1945	0
329	20240311	155400	165616485	1945	1945	1945	1945	0
330	20240311	155300	165616485	1945	1945	1945	1945	0
331	20240311	155200	165616485	1945	1945	1945	1945	0
332	20240311	155100	165616485	1945	1945	1945	1945	836
333	20240311	155000	165616485	1945	1945	1945	1945	0
334	20240311	154900	165616485	1945	1945	1945	1945	0
335	20240311	154800	165616485	1945	1945	1945	1945	0
336	20240311	154700	165616485	1945	1945	1945	1945	0
337	20240311	154600	165616485	1945	1945	1945	1945	0
338	20240311	154500	165616485	1945	1945	1945	1945	0
339	20240311	154400	165616485	1945	1945	1945	1945	0
340	20240311	154300	165616485	1945	1945	1945	1945	0
341	20240311	154200	165616485	1945	1945	1945	1945	0
342	20240311	154100	165616485	1945	1945	1945	1945	0
343	20240311	154000	165616485	1945	1945	1945	1945	0
344	20240311	153900	165616485	1945	1945	1945	1945	0
345	20240311	153800	165616485	1945	1945	1945	1945	0
346	20240311	153700	165616485	1945	1945	1945	1945	0
347	20240311	153600	165616485	1945	1945	1945	1945	0
348	20240311	153500	165616485	1945	1945	1945	1945	0
349	20240311	153400	165616485	1945	1945	1945	1945	0
350	20240311	153300	165616485	1945	1945	1945	1945	0
351	20240311	153200	165616485	1945	1945	1945	1945	0
352	20240311	153100	165616485	1945	1945	1945	1945	0
353	20240311	153000	165616485	1945	1945	1945	1945	836
354	20240311	152900	163990465	1952	1952	1952	1952	0
355	20240311	152800	163990465	1952	1952	1952	1952	0
356	20240311	152700	163990465	1952	1952	1952	1952	0
357	20240311	152600	163990465	1952	1952	1952	1952	0
358	20240311	152500	163990465	1952	1952	1952	1952	0
359	20240311	152400	163990465	1952	1952	1952	1952	0
360	20240311	152300	163990465	1952	1952	1952	1952	0
361	20240311	152200	163990465	1952	1952	1952	1952	0
362	20240311	152100	163990465	1952	1952	1952	1952	0
363	20240311	152000	163990465	1952	1952	1952	1952	0
364	20240311	151900	163990465	1952	1952	1952	1952	282
365	20240311	151800	163440001	1951	1951	1951	1951	18
366	20240311	151700	163404883	1947	1947	1947	1947	29
367	20240311	151600	163348420	1947	1947	1947	1947	153
368	20240311	151500	163050529	1946	1946	1946	1946	1
369	20240311	151400	163048583	1942	1942	1942	1942	0
370	20240311	151300	163048583	1942	1942	1942	1942	200
371	20240311	151200	162660183	1941	1941	1941	1941	2
372	20240311	151100	162656301	1940	1940	1940	1940	0
373	20240311	151000	162656301	1940	1940	1940	1940	0
374	20240311	150900	162656301	1940	1940	1940	1940	25
375	20240311	150800	162607801	1940	1946	1946	1940	1294
376	20240311	150700	160089737	1946	1946	1946	1946	0
377	20240311	150600	160089737	1946	1946	1946	1946	0
378	20240311	150500	160089737	1946	1946	1946	1946	60
379	20240311	150400	159972977	1946	1946	1946	1946	440
380	20240311	150300	159116737	1946	1946	1946	1946	0
381	20240311	150200	159116737	1946	1946	1946	1946	0
382	20240311	150100	159116737	1946	1946	1946	1946	0
383	20240311	150000	159116737	1946	1946	1946	1946	0
384	20240311	145900	159116737	1946	1946	1946	1946	0
385	20240311	145800	159116737	1946	1946	1946	1946	50
386	20240311	145700	159019437	1946	1946	1946	1946	0
387	20240311	145600	159019437	1946	1946	1946	1946	0
388	20240311	145500	159019437	1946	1946	1946	1946	0
389	20240311	145400	159019437	1946	1946	1946	1946	1
390	20240311	145300	159017491	1937	1937	1937	1937	100
391	20240311	145200	158823791	1942	1942	1942	1942	0
392	20240311	145100	158823791	1942	1942	1942	1942	11
393	20240311	145000	158802429	1937	1945	1945	1937	700
394	20240311	144900	157446220	1946	1946	1946	1946	25
395	20240311	144800	157397570	1940	1938	1940	1938	922
396	20240311	144700	155608902	1938	1938	1938	1938	0
397	20240311	144600	155608902	1938	1938	1938	1938	0
398	20240311	144500	155608902	1938	1938	1938	1938	10
399	20240311	144400	155589522	1938	1940	1940	1938	131
400	20240311	144300	155335392	1940	1940	1940	1940	140
401	20240311	144200	155063792	1940	1941	1941	1940	345
402	20240311	144100	154394407	1941	1941	1941	1941	3
403	20240311	144000	154388584	1941	1941	1941	1941	3
404	20240311	143900	154382761	1942	1942	1942	1942	94
405	20240311	143800	154200213	1942	1942	1942	1942	4
406	20240311	143700	154192445	1944	1944	1944	1944	45
407	20240311	143600	154104965	1944	1944	1944	1944	55
408	20240311	143500	153998045	1944	1944	1944	1944	0
409	20240311	143400	153998045	1944	1944	1944	1944	0
410	20240311	143300	153998045	1944	1944	1944	1944	0
411	20240311	143200	153998045	1944	1944	1944	1944	0
412	20240311	143100	153998045	1944	1944	1944	1944	0
413	20240311	143000	153998045	1944	1944	1944	1944	0
414	20240311	142900	153998045	1944	1944	1944	1944	0
415	20240311	142800	153998045	1944	1944	1944	1944	0
416	20240311	142700	153998045	1944	1944	1944	1944	0
417	20240311	142600	153998045	1944	1944	1944	1944	0
418	20240311	142500	153998045	1944	1944	1944	1944	0
419	20240311	142400	153998045	1944	1944	1944	1944	0
420	20240311	142300	153998045	1944	1944	1944	1944	100
421	20240311	142200	153803645	1944	1944	1944	1944	0
422	20240311	142100	153803645	1944	1944	1944	1944	0
423	20240311	142000	153803645	1944	1944	1944	1944	0
424	20240311	141900	153803645	1944	1944	1944	1944	0
425	20240311	141800	153803645	1944	1944	1944	1944	564
426	20240311	141700	152707229	1937	1937	1937	1937	0
427	20240311	141600	152707229	1937	1937	1937	1937	0
428	20240311	141500	152707229	1937	1937	1937	1937	0
429	20240311	141400	152707229	1937	1937	1937	1937	1000
430	20240311	141300	150770229	1936	1936	1936	1936	0
431	20240311	141200	150770229	1936	1936	1936	1936	0
432	20240311	141100	150770229	1936	1936	1936	1936	2
433	20240311	141000	150766357	1936	1936	1936	1936	2498
434	20240311	140900	145930229	1933	1933	1933	1933	0
435	20240311	140800	145930229	1933	1933	1933	1933	0
436	20240311	140700	145930229	1933	1933	1933	1933	0
437	20240311	140600	145930229	1933	1933	1933	1933	0
438	20240311	140500	145930229	1933	1933	1933	1933	0
439	20240311	140400	145930229	1933	1933	1933	1933	0
440	20240311	140300	145930229	1933	1933	1933	1933	0
441	20240311	140200	145930229	1933	1933	1933	1933	0
442	20240311	140100	145930229	1933	1933	1933	1933	0
443	20240311	140000	145930229	1933	1933	1933	1933	0
444	20240311	135900	145930229	1933	1933	1933	1933	0
445	20240311	135800	145930229	1933	1933	1933	1933	0
446	20240311	135700	145930229	1933	1933	1933	1933	0
447	20240311	135600	145930229	1933	1933	1933	1933	0
448	20240311	135500	145930229	1933	1933	1933	1933	0
449	20240311	135400	145930229	1933	1933	1933	1933	0
450	20240311	135300	145930229	1933	1933	1933	1933	0
451	20240311	135200	145930229	1933	1933	1933	1933	0
452	20240311	135100	145930229	1933	1933	1945	1933	1230
453	20240311	135000	143552378	1935	1935	1935	1935	4
454	20240311	134900	143544638	1935	1933	1935	1933	2589
455	20240311	134800	138534967	1933	1936	1936	1933	2202
456	20240311	134700	134275082	1944	1944	1944	1944	0
457	20240311	134600	134275082	1944	1944	1944	1944	0
458	20240311	134500	134275082	1944	1944	1944	1944	10
459	20240311	134400	134255642	1945	1945	1945	1945	0
460	20240311	134300	134255642	1945	1945	1945	1945	0
461	20240311	134200	134255642	1945	1945	1945	1945	1
462	20240311	134100	134253697	1946	1946	1946	1946	0
463	20240311	134000	134253697	1946	1935	1946	1935	261
464	20240311	133900	133748494	1936	1936	1936	1936	0
465	20240311	133800	133748494	1936	1936	1936	1936	0
466	20240311	133700	133748494	1936	1936	1936	1936	78
467	20240311	133600	133597486	1936	1939	1939	1936	2
468	20240311	133500	133593611	1936	1936	1936	1936	0
469	20240311	133400	133593611	1936	1939	1939	1936	589
470	20240311	133300	132453247	1937	1937	1937	1937	0
471	20240311	133200	132453247	1937	1937	1937	1937	0
472	20240311	133100	132453247	1937	1937	1937	1937	0
473	20240311	133000	132453247	1937	1937	1937	1937	0
474	20240311	132900	132453247	1937	1937	1937	1937	0
475	20240311	132800	132453247	1937	1937	1937	1937	0
476	20240311	132700	132453247	1937	1939	1939	1937	400
477	20240311	132600	131678445	1937	1937	1937	1937	0
478	20240311	132500	131678445	1937	1937	1937	1937	0
479	20240311	132400	131678445	1937	1937	1937	1937	0
480	20240311	132300	131678445	1937	1937	1937	1937	0
481	20240311	132200	131678445	1937	1941	1941	1937	200
482	20240311	132100	131290400	1937	1937	1937	1937	0
483	20240311	132000	131290400	1937	1937	1937	1937	0
484	20240311	131900	131290400	1937	1937	1937	1937	0
485	20240311	131800	131290400	1937	1937	1937	1937	0
486	20240311	131700	131290400	1937	1937	1937	1937	0
487	20240311	131600	131290400	1937	1937	1937	1937	0
488	20240311	131500	131290400	1937	1937	1937	1937	0
489	20240311	131400	131290400	1937	1937	1937	1937	142
490	20240311	131300	131015346	1937	1938	1938	1937	2160
491	20240311	131200	126831401	1940	1940	1940	1940	0
492	20240311	131100	126831401	1940	1940	1940	1940	0
493	20240311	131000	126831401	1940	1940	1940	1940	0
494	20240311	130900	126831401	1940	1940	1940	1938	968
495	20240311	130800	124954512	1940	1940	1940	1940	0
496	20240311	130700	124954512	1940	1940	1940	1940	13
497	20240311	130600	124929292	1940	1943	1943	1940	323
498	20240311	130500	124301958	1949	1949	1949	1949	0
499	20240311	130400	124301958	1949	1949	1949	1949	0
500	20240311	130300	124301958	1949	1949	1949	1949	0
501	20240311	130200	124301958	1949	1949	1949	1949	15
502	20240311	130100	124272723	1949	1949	1949	1949	0
503	20240311	130000	124272723	1949	1949	1949	1949	0
504	20240311	125900	124272723	1949	1949	1949	1949	0
505	20240311	125800	124272723	1949	1949	1949	1949	25
506	20240311	125700	124223998	1949	1945	1949	1945	52
507	20240311	125600	124122854	1949	1949	1949	1949	0
508	20240311	125500	124122854	1949	1949	1949	1949	250
509	20240311	125400	123635604	1949	1949	1949	1949	30
510	20240311	125300	123577134	1949	1949	1949	1949	100
511	20240311	125200	123382234	1950	1950	1950	1950	0
512	20240311	125100	123382234	1950	1945	1950	1945	200
513	20240311	125000	122992286	1941	1941	1941	1941	0
514	20240311	124900	122992286	1941	1941	1941	1941	0
515	20240311	124800	122992286	1941	1941	1941	1941	0
516	20240311	124700	122992286	1941	1941	1941	1941	0
517	20240311	124600	122992286	1941	1941	1941	1941	100
518	20240311	124500	122798186	1947	1947	1947	1947	0
519	20240311	124400	122798186	1947	1947	1947	1947	0
520	20240311	124300	122798186	1947	1947	1947	1947	0
521	20240311	124200	122798186	1947	1947	1947	1947	0
522	20240311	124100	122798186	1947	1947	1947	1947	1
523	20240311	124000	122796239	1947	1947	1947	1947	0
524	20240311	123900	122796239	1947	1947	1947	1947	0
525	20240311	123800	122796239	1947	1947	1947	1947	0
526	20240311	123700	122796239	1947	1947	1947	1947	0
527	20240311	123600	122796239	1947	1947	1947	1947	2
528	20240311	123500	122792345	1945	1947	1947	1945	27
529	20240311	123400	122739821	1950	1950	1950	1950	0
530	20240311	123300	122739821	1950	1950	1950	1950	50
531	20240311	123200	122642321	1950	1950	1950	1950	0
532	20240311	123100	122642321	1950	1950	1950	1950	0
533	20240311	123000	122642321	1950	1950	1950	1950	0
534	20240311	122900	122642321	1950	1950	1950	1950	0
535	20240311	122800	122642321	1950	1950	1950	1950	0
536	20240311	122700	122642321	1950	1949	1950	1949	40
537	20240311	122600	122564331	1950	1950	1950	1950	0
538	20240311	122500	122564331	1950	1950	1950	1950	0
539	20240311	122400	122564331	1950	1950	1950	1950	0
540	20240311	122300	122564331	1950	1950	1950	1950	0
541	20240311	122200	122564331	1950	1950	1950	1950	0
542	20240311	122100	122564331	1950	1950	1950	1950	160
543	20240311	122000	122252331	1950	1950	1950	1950	5
544	20240311	121900	122242581	1947	1947	1947	1947	0
545	20240311	121800	122242581	1947	1947	1947	1947	0
546	20240311	121700	122242581	1947	1947	1947	1947	0
547	20240311	121600	122242581	1947	1947	1947	1947	0
548	20240311	121500	122242581	1947	1947	1947	1947	103
549	20240311	121400	122042040	1947	1948	1948	1937	13404
550	20240311	121300	96075876	1940	1944	1944	1940	4000
551	20240311	121200	88313396	1943	1943	1943	1943	0
552	20240311	121100	88313396	1943	1943	1943	1943	0
553	20240311	121000	88313396	1943	1943	1943	1943	0
554	20240311	120900	88313396	1943	1943	1943	1943	0
555	20240311	120800	88313396	1943	1943	1943	1943	2
556	20240311	120700	88309510	1952	1952	1952	1952	0
557	20240311	120600	88309510	1952	1952	1952	1952	0
558	20240311	120500	88309510	1952	1952	1952	1952	0
559	20240311	120400	88309510	1952	1952	1952	1952	0
560	20240311	120300	88309510	1952	1952	1952	1952	0
561	20240311	120200	88309510	1952	1952	1952	1952	0
562	20240311	120100	88309510	1952	1952	1952	1952	0
563	20240311	120000	88309510	1952	1952	1952	1952	0
564	20240311	115900	88309510	1952	1952	1952	1952	0
565	20240311	115800	88309510	1952	1952	1952	1952	0
566	20240311	115700	88309510	1952	1949	1952	1949	119
567	20240311	115600	88077257	1941	1941	1941	1941	0
568	20240311	115500	88077257	1941	1944	1944	1941	9
569	20240311	115400	88059785	1946	1946	1946	1946	0
570	20240311	115300	88059785	1946	1946	1946	1946	0
571	20240311	115200	88059785	1946	1946	1946	1946	0
572	20240311	115100	88059785	1946	1946	1946	1946	30
573	20240311	115000	88001405	1946	1946	1946	1946	311
574	20240311	114900	87396199	1953	1953	1953	1953	0
575	20240311	114800	87396199	1953	1953	1953	1953	0
576	20240311	114700	87396199	1953	1953	1953	1953	0
577	20240311	114600	87396199	1953	1953	1953	1953	0
578	20240311	114500	87396199	1953	1953	1953	1953	0
579	20240311	114400	87396199	1953	1953	1953	1953	0
580	20240311	114300	87396199	1953	1953	1953	1953	0
581	20240311	114200	87396199	1953	1953	1953	1953	0
582	20240311	114100	87396199	1953	1953	1953	1953	1
583	20240311	114000	87394246	1948	1953	1953	1948	287
584	20240311	113900	86835120	1953	1953	1953	1953	0
585	20240311	113800	86835120	1953	1953	1953	1953	0
586	20240311	113700	86835120	1953	1953	1953	1953	0
587	20240311	113600	86835120	1953	1953	1953	1953	0
588	20240311	113500	86835120	1953	1952	1953	1952	13
589	20240311	113400	86809740	1950	1952	1952	1950	2
590	20240311	113300	86805838	1954	1954	1954	1954	0
591	20240311	113200	86805838	1954	1953	1954	1953	12
592	20240311	113100	86782395	1946	1946	1946	1946	0
593	20240311	113000	86782395	1946	1946	1946	1946	1
594	20240311	112900	86780449	1946	1946	1946	1946	0
595	20240311	112800	86780449	1946	1946	1946	1946	0
596	20240311	112700	86780449	1946	1946	1946	1946	0
597	20240311	112600	86780449	1946	1946	1946	1946	0
598	20240311	112500	86780449	1946	1946	1946	1946	0
599	20240311	112400	86780449	1946	1945	1946	1945	150
600	20240311	112300	86488661	1945	1945	1945	1945	0
601	20240311	112200	86488661	1945	1945	1945	1945	0
602	20240311	112100	86488661	1945	1945	1945	1945	0
603	20240311	112000	86488661	1945	1945	1945	1945	2
604	20240311	111900	86484771	1945	1940	1945	1940	2
605	20240311	111800	86480886	1942	1942	1942	1942	0
606	20240311	111700	86480886	1942	1942	1942	1942	0
607	20240311	111600	86480886	1942	1944	1944	1942	2
608	20240311	111500	86477000	1945	1942	1945	1942	54
609	20240311	111400	86372129	1942	1946	1946	1942	478
610	20240311	111300	85442801	1946	1946	1946	1946	43
611	20240311	111200	85359123	1955	1955	1955	1955	1
612	20240311	111100	85357168	1955	1951	1955	1948	558
613	20240311	111000	84269370	1955	1955	1955	1955	40
614	20240311	110900	84191170	1955	1955	1955	1955	0
615	20240311	110800	84191170	1955	1960	1961	1955	160
616	20240311	110700	83877773	1959	1959	1959	1959	0
617	20240311	110600	83877773	1959	1959	1959	1959	0
618	20240311	110500	83877773	1959	1959	1959	1959	0
619	20240311	110400	83877773	1959	1959	1959	1959	0
620	20240311	110300	83877773	1959	1959	1959	1959	2
621	20240311	110200	83873855	1958	1958	1958	1958	0
622	20240311	110100	83873855	1958	1959	1959	1952	75
623	20240311	110000	83727442	1960	1960	1960	1960	1
624	20240311	105900	83725482	1960	1954	1960	1954	56
625	20240311	105800	83616052	1960	1954	1960	1954	6
626	20240311	105700	83604322	1954	1954	1954	1954	0
627	20240311	105600	83604322	1954	1954	1954	1954	82
628	20240311	105500	83444094	1962	1962	1962	1962	1
629	20240311	105400	83442132	1961	1961	1961	1961	1
630	20240311	105300	83440171	1961	1956	1961	1955	1022
631	20240311	105200	81441540	1962	1963	1963	1962	1646
632	20240311	105100	78210942	1971	1971	1971	1971	0
633	20240311	105000	78210942	1971	1963	1974	1963	513
634	20240311	104900	77203816	1987	1988	1988	1954	313
635	20240311	104800	76589855	1975	1957	1975	1957	332
636	20240311	104700	75938177	1934	1934	1934	1934	0
637	20240311	104600	75938177	1934	1956	1957	1934	1131
638	20240311	104500	73729762	1955	1956	1957	1955	1479
639	20240311	104400	70836831	1956	1956	1956	1956	100
640	20240311	104300	70641231	1955	1955	1955	1955	55
641	20240311	104200	70533706	1956	1956	1956	1956	0
642	20240311	104100	70533706	1956	1956	1956	1956	0
643	20240311	104000	70533706	1956	1956	1956	1956	340
644	20240311	103900	69868666	1956	1956	1956	1956	0
645	20240311	103800	69868666	1956	1956	1956	1956	1
646	20240311	103700	69866710	1944	1944	1944	1944	13
647	20240311	103600	69841438	1956	1956	1956	1956	0
648	20240311	103500	69841438	1956	1956	1956	1956	0
649	20240311	103400	69841438	1956	1955	1956	1955	335
650	20240311	103300	69186509	1955	1955	1955	1940	51
651	20240311	103200	69087179	1949	1949	1949	1949	985
652	20240311	103100	67167414	1949	1939	1949	1939	611
653	20240311	103000	65978135	1939	1934	1939	1934	5945
654	20240311	102900	54471874	1933	1930	1933	1930	1338
655	20240311	102800	51886573	1927	1927	1927	1927	294
656	20240311	102700	51320035	1926	1926	1926	1926	200
657	20240311	102600	50934835	1934	1925	1934	1925	1260
658	20240311	102500	48499795	1925	1925	1925	1925	0
659	20240311	102400	48499795	1925	1925	1925	1925	674
660	20240311	102300	47202345	1926	1926	1926	1926	100
661	20240311	102200	47009745	1934	1934	1934	1934	14
662	20240311	102100	46982669	1923	1923	1923	1923	0
663	20240311	102000	46982669	1923	1923	1923	1923	0
664	20240311	101900	46982669	1923	1927	1927	1923	215
665	20240311	101800	46568548	1936	1936	1936	1936	0
666	20240311	101700	46568548	1936	1936	1936	1936	0
667	20240311	101600	46568548	1936	1936	1936	1936	0
668	20240311	101500	46568548	1936	1936	1936	1936	0
669	20240311	101400	46568548	1936	1936	1936	1936	0
670	20240311	101300	46568548	1936	1936	1936	1936	0
671	20240311	101200	46568548	1936	1936	1936	1936	0
672	20240311	101100	46568548	1936	1936	1936	1936	0
673	20240311	101000	46568548	1936	1936	1936	1936	0
674	20240311	100900	46568548	1936	1936	1936	1936	0
675	20240311	100800	46568548	1936	1936	1936	1936	0
676	20240311	100700	46568548	1936	1936	1936	1936	0
677	20240311	100600	46568548	1936	1936	1936	1936	0
678	20240311	100500	46568548	1936	1936	1936	1936	28
679	20240311	100400	46514340	1936	1936	1936	1936	50
680	20240311	100300	46417540	1936	1936	1936	1936	2
681	20240311	100200	46413668	1923	1931	1931	1923	2000
682	20240311	100100	42563170	1936	1936	1936	1936	400
683	20240311	100000	41788770	1937	1937	1937	1937	0
684	20240311	095900	41788770	1937	1937	1937	1937	0
685	20240311	095800	41788770	1937	1937	1937	1937	0
686	20240311	095700	41788770	1937	1937	1937	1937	0
687	20240311	095600	41788770	1937	1937	1937	1937	0
688	20240311	095500	41788770	1937	1937	1937	1937	0
689	20240311	095400	41788770	1937	1935	1937	1935	219
690	20240311	095300	41364853	1930	1930	1930	1930	0
691	20240311	095200	41364853	1930	1930	1930	1930	0
692	20240311	095100	41364853	1930	1930	1930	1930	0
693	20240311	095000	41364853	1930	1930	1930	1930	40
694	20240311	094900	41287653	1935	1935	1935	1935	1
695	20240311	094800	41285718	1916	1916	1916	1916	0
696	20240311	094700	41285718	1916	1923	1923	1916	1000
697	20240311	094600	39366037	1936	1936	1936	1936	200
698	20240311	094500	38978837	1915	1936	1936	1915	823
699	20240311	094400	37397015	1932	1930	1932	1930	157
700	20240311	094300	37093723	1928	1926	1928	1926	85
701	20240311	094200	36929989	1924	1923	1924	1923	315
702	20240311	094100	36324170	1924	1922	1924	1922	50
703	20240311	094000	36227988	1924	1924	1924	1924	0
704	20240311	093900	36227988	1924	1916	1924	1915	51
705	20240311	093800	36130311	1916	1916	1916	1916	0
706	20240311	093700	36130311	1916	1916	1916	1916	0
707	20240311	093600	36130311	1916	1925	1925	1915	1750
708	20240311	093500	32772851	1931	1925	1931	1925	125
709	20240311	093400	32531490	1931	1931	1932	1931	23
710	20240311	093300	32487067	1920	1920	1920	1920	44
711	20240311	093200	32402587	1915	1915	1915	1915	2
712	20240311	093100	32398757	1912	1933	1933	1912	1475
713	20240311	093000	29572877	1931	1931	1931	1931	1
714	20240311	092900	29570946	1932	1932	1932	1932	0
715	20240311	092800	29570946	1932	1932	1932	1932	5
716	20240311	092700	29561286	1923	1923	1923	1923	1
717	20240311	092600	29559363	1924	1924	1924	1924	20
718	20240311	092500	29520883	1913	1915	1915	1913	265
719	20240311	092400	29013838	1915	1915	1915	1915	7
720	20240311	092300	29000433	1915	1915	1915	1915	495
721	20240311	092200	28052508	1914	1920	1920	1914	37
722	20240311	092100	27981510	1920	1924	1924	1920	200
723	20240311	092000	27597110	1937	1937	1937	1937	0
724	20240311	091900	27597110	1937	1937	1937	1937	0
725	20240311	091800	27597110	1937	1937	1937	1937	0
726	20240311	091700	27597110	1937	1937	1937	1937	10
727	20240311	091600	27577740	1937	1937	1937	1937	0
728	20240311	091500	27577740	1937	1931	1937	1931	3020
729	20240311	091400	21739833	1929	1930	1931	1915	321
730	20240311	091300	21120592	1927	1927	1927	1927	0
731	20240311	091200	21120592	1927	1929	1929	1927	500
732	20240311	091100	20157090	1930	1927	1930	1927	954
733	20240311	091000	18317830	1927	1927	1927	1927	10
734	20240311	090900	18298560	1927	1927	1927	1927	1
735	20240311	090800	18296633	1904	1904	1904	1904	85
736	20240311	090700	18134793	1930	1903	1930	1903	267
737	20240311	090600	17626665	1890	1930	1932	1889	5817
738	20240311	090500	6589390	1933	1933	1933	1933	0
739	20240311	090400	6589390	1933	1931	1933	1931	978
740	20240311	090300	4699370	1932	1930	1932	1907	1229
741	20240311	090200	2345843	1934	1934	1934	1934	0
742	20240311	090100	2345843	1934	1930	1934	1915	1035
743	20240311	090000	356053	1936	1935	1936	1935	184