KissMeData/013520/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	185800	147847115	1903	1903	1903	1903	2544
3	20240313	185700	147847115	1903	1903	1903	1903	0
4	20240313	185600	147847115	1903	1903	1903	1903	0
5	20240313	185500	147847115	1903	1903	1903	1903	0
6	20240313	185400	147847115	1903	1903	1903	1903	0
7	20240313	185300	147847115	1903	1903	1903	1903	0
8	20240313	185200	147847115	1903	1903	1903	1903	0
9	20240313	185100	147847115	1903	1903	1903	1903	0
10	20240313	185000	147847115	1903	1903	1903	1903	0
11	20240313	184900	147847115	1903	1903	1903	1903	0
12	20240313	184800	147847115	1903	1903	1903	1903	0
13	20240313	184700	147847115	1903	1903	1903	1903	0
14	20240313	184600	147847115	1903	1903	1903	1903	0
15	20240313	184500	147847115	1903	1903	1903	1903	0
16	20240313	184400	147847115	1903	1903	1903	1903	0
17	20240313	184300	147847115	1903	1903	1903	1903	0
18	20240313	184200	147847115	1903	1903	1903	1903	0
19	20240313	184100	147847115	1903	1903	1903	1903	0
20	20240313	184000	147847115	1903	1903	1903	1903	0
21	20240313	183900	147847115	1903	1903	1903	1903	0
22	20240313	183800	147847115	1903	1903	1903	1903	0
23	20240313	183700	147847115	1903	1903	1903	1903	0
24	20240313	183600	147847115	1903	1903	1903	1903	0
25	20240313	183500	147847115	1903	1903	1903	1903	0
26	20240313	183400	147847115	1903	1903	1903	1903	0
27	20240313	183300	147847115	1903	1903	1903	1903	0
28	20240313	183200	147847115	1903	1903	1903	1903	0
29	20240313	183100	147847115	1903	1903	1903	1903	0
30	20240313	183000	147847115	1903	1903	1903	1903	0
31	20240313	182900	147847115	1903	1903	1903	1903	0
32	20240313	182800	147847115	1903	1903	1903	1903	2544
33	20240313	182700	147847115	1903	1903	1903	1903	0
34	20240313	182600	147847115	1903	1903	1903	1903	0
35	20240313	182500	147847115	1903	1903	1903	1903	0
36	20240313	182400	147847115	1903	1903	1903	1903	0
37	20240313	182300	147847115	1903	1903	1903	1903	0
38	20240313	182200	147847115	1903	1903	1903	1903	0
39	20240313	182100	147847115	1903	1903	1903	1903	0
40	20240313	182000	147847115	1903	1903	1903	1903	0
41	20240313	181900	147847115	1903	1903	1903	1903	0
42	20240313	181800	147847115	1903	1903	1903	1903	0
43	20240313	181700	147847115	1903	1903	1903	1903	0
44	20240313	181600	147847115	1903	1903	1903	1903	0
45	20240313	181500	147847115	1903	1903	1903	1903	0
46	20240313	181400	147847115	1903	1903	1903	1903	0
47	20240313	181300	147847115	1903	1903	1903	1903	0
48	20240313	181200	147847115	1903	1903	1903	1903	0
49	20240313	181100	147847115	1903	1903	1903	1903	0
50	20240313	181000	147847115	1903	1903	1903	1903	0
51	20240313	180900	147847115	1903	1903	1903	1903	0
52	20240313	180800	147847115	1903	1903	1903	1903	0
53	20240313	180700	147847115	1903	1903	1903	1903	0
54	20240313	180600	147847115	1903	1903	1903	1903	0
55	20240313	180500	147847115	1903	1903	1903	1903	0
56	20240313	180400	147847115	1903	1903	1903	1903	0
57	20240313	180300	147847115	1903	1903	1903	1903	0
58	20240313	180200	147847115	1903	1903	1903	1903	0
59	20240313	180100	147847115	1903	1903	1903	1903	0
60	20240313	180000	147847115	1903	1903	1903	1903	0
61	20240313	175900	147847115	1903	1903	1903	1903	0
62	20240313	175800	147847115	1903	1903	1903	1903	2544
63	20240313	175700	147847115	1903	1903	1903	1903	0
64	20240313	175600	147847115	1903	1903	1903	1903	0
65	20240313	175500	147847115	1903	1903	1903	1903	0
66	20240313	175400	147847115	1903	1903	1903	1903	0
67	20240313	175300	147847115	1903	1903	1903	1903	0
68	20240313	175200	147847115	1903	1903	1903	1903	0
69	20240313	175100	147847115	1903	1903	1903	1903	0
70	20240313	175000	147847115	1903	1903	1903	1903	0
71	20240313	174900	147847115	1903	1903	1903	1903	0
72	20240313	174800	147847115	1903	1903	1903	1903	0
73	20240313	174700	147847115	1903	1903	1903	1903	0
74	20240313	174600	147847115	1903	1903	1903	1903	0
75	20240313	174500	147847115	1903	1903	1903	1903	0
76	20240313	174400	147847115	1903	1903	1903	1903	0
77	20240313	174300	147847115	1903	1903	1903	1903	0
78	20240313	174200	147847115	1903	1903	1903	1903	0
79	20240313	174100	147847115	1903	1903	1903	1903	0
80	20240313	174000	147847115	1903	1903	1903	1903	0
81	20240313	173900	147847115	1903	1903	1903	1903	0
82	20240313	173800	147847115	1903	1903	1903	1903	0
83	20240313	173700	147847115	1903	1903	1903	1903	0
84	20240313	173600	147847115	1903	1903	1903	1903	0
85	20240313	173500	147847115	1903	1903	1903	1903	0
86	20240313	173400	147847115	1903	1903	1903	1903	0
87	20240313	173300	147847115	1903	1903	1903	1903	0
88	20240313	173200	147847115	1903	1903	1903	1903	0
89	20240313	173100	147847115	1903	1903	1903	1903	0
90	20240313	173000	147847115	1903	1903	1903	1903	0
91	20240313	172900	147847115	1903	1903	1903	1903	0
92	20240313	172800	147847115	1903	1903	1903	1903	2544
93	20240313	172700	147847115	1903	1903	1903	1903	0
94	20240313	172600	147847115	1903	1903	1903	1903	0
95	20240313	172500	147847115	1903	1903	1903	1903	0
96	20240313	172400	147847115	1903	1903	1903	1903	0
97	20240313	172300	147847115	1903	1903	1903	1903	0
98	20240313	172200	147847115	1903	1903	1903	1903	0
99	20240313	172100	147847115	1903	1903	1903	1903	0
100	20240313	172000	147847115	1903	1903	1903	1903	0
101	20240313	171900	147847115	1903	1903	1903	1903	0
102	20240313	171800	147847115	1903	1903	1903	1903	0
103	20240313	171700	147847115	1903	1903	1903	1903	0
104	20240313	171600	147847115	1903	1903	1903	1903	0
105	20240313	171500	147847115	1903	1903	1903	1903	0
106	20240313	171400	147847115	1903	1903	1903	1903	0
107	20240313	171300	147847115	1903	1903	1903	1903	0
108	20240313	171200	147847115	1903	1903	1903	1903	0
109	20240313	171100	147847115	1903	1903	1903	1903	0
110	20240313	171000	147847115	1903	1903	1903	1903	0
111	20240313	170900	147847115	1903	1903	1903	1903	0
112	20240313	170800	147847115	1903	1903	1903	1903	0
113	20240313	170700	147847115	1903	1903	1903	1903	0
114	20240313	170600	147847115	1903	1903	1903	1903	0
115	20240313	170500	147847115	1903	1903	1903	1903	0
116	20240313	170400	147847115	1903	1903	1903	1903	0
117	20240313	170300	147847115	1903	1903	1903	1903	0
118	20240313	170200	147847115	1903	1903	1903	1903	0
119	20240313	170100	147847115	1903	1903	1903	1903	0
120	20240313	170000	147847115	1903	1903	1903	1903	0
121	20240313	165900	147847115	1903	1903	1903	1903	0
122	20240313	165800	147847115	1903	1903	1903	1903	2544
123	20240313	165700	147847115	1903	1903	1903	1903	0
124	20240313	165600	147847115	1903	1903	1903	1903	0
125	20240313	165500	147847115	1903	1903	1903	1903	0
126	20240313	165400	147847115	1903	1903	1903	1903	0
127	20240313	165300	147847115	1903	1903	1903	1903	0
128	20240313	165200	147847115	1903	1903	1903	1903	0
129	20240313	165100	147847115	1903	1903	1903	1903	0
130	20240313	165000	147847115	1903	1903	1903	1903	0
131	20240313	164900	147847115	1903	1903	1903	1903	0
132	20240313	164800	147847115	1903	1903	1903	1903	0
133	20240313	164700	147847115	1903	1903	1903	1903	0
134	20240313	164600	147847115	1903	1903	1903	1903	0
135	20240313	164500	147847115	1903	1903	1903	1903	0
136	20240313	164400	147847115	1903	1903	1903	1903	0
137	20240313	164300	147847115	1903	1903	1903	1903	0
138	20240313	164200	147847115	1903	1903	1903	1903	0
139	20240313	164100	147847115	1903	1903	1903	1903	0
140	20240313	164000	147847115	1903	1903	1903	1903	0
141	20240313	163900	147847115	1903	1903	1903	1903	0
142	20240313	163800	147847115	1903	1903	1903	1903	0
143	20240313	163700	147847115	1903	1903	1903	1903	0
144	20240313	163600	147847115	1903	1903	1903	1903	0
145	20240313	163500	147847115	1903	1903	1903	1903	0
146	20240313	163400	147847115	1903	1903	1903	1903	0
147	20240313	163300	147847115	1903	1903	1903	1903	0
148	20240313	163200	147847115	1903	1903	1903	1903	0
149	20240313	163100	147847115	1903	1903	1903	1903	0
150	20240313	163000	147847115	1903	1903	1903	1903	0
151	20240313	162900	147847115	1903	1903	1903	1903	0
152	20240313	162800	147847115	1903	1903	1903	1903	2544
153	20240313	162700	147847115	1903	1903	1903	1903	0
154	20240313	162600	147847115	1903	1903	1903	1903	0
155	20240313	162500	147847115	1903	1903	1903	1903	0
156	20240313	162400	147847115	1903	1903	1903	1903	0
157	20240313	162300	147847115	1903	1903	1903	1903	0
158	20240313	162200	147847115	1903	1903	1903	1903	0
159	20240313	162100	147847115	1903	1903	1903	1903	0
160	20240313	162000	147847115	1903	1903	1903	1903	0
161	20240313	161900	147847115	1903	1903	1903	1903	0
162	20240313	161800	147847115	1903	1903	1903	1903	0
163	20240313	161700	147847115	1903	1903	1903	1903	0
164	20240313	161600	147847115	1903	1903	1903	1903	0
165	20240313	161500	147847115	1903	1903	1903	1903	0
166	20240313	161400	147847115	1903	1903	1903	1903	0
167	20240313	161300	147847115	1903	1903	1903	1903	0
168	20240313	161200	147847115	1903	1903	1903	1903	0
169	20240313	161100	147847115	1903	1903	1903	1903	0
170	20240313	161000	147847115	1903	1903	1903	1903	0
171	20240313	160900	147847115	1903	1903	1903	1903	0
172	20240313	160800	147847115	1903	1903	1903	1903	0
173	20240313	160700	147847115	1903	1903	1903	1903	0
174	20240313	160600	147847115	1903	1903	1903	1903	0
175	20240313	160500	147847115	1903	1903	1903	1903	0
176	20240313	160400	147847115	1903	1903	1903	1903	0
177	20240313	160300	147847115	1903	1903	1903	1903	0
178	20240313	160200	147847115	1903	1903	1903	1903	0
179	20240313	160100	147847115	1903	1903	1903	1903	0
180	20240313	160000	147847115	1903	1903	1903	1903	0
181	20240313	155900	147847115	1903	1903	1903	1903	0
182	20240313	155800	147847115	1903	1903	1903	1903	2544
183	20240313	155700	147847115	1903	1903	1903	1903	0
184	20240313	155600	147847115	1903	1903	1903	1903	0
185	20240313	155500	147847115	1903	1903	1903	1903	0
186	20240313	155400	147847115	1903	1903	1903	1903	0
187	20240313	155300	147847115	1903	1903	1903	1903	0
188	20240313	155200	147847115	1903	1903	1903	1903	0
189	20240313	155100	147847115	1903	1903	1903	1903	0
190	20240313	155000	147847115	1903	1903	1903	1903	0
191	20240313	154900	147847115	1903	1903	1903	1903	0
192	20240313	154800	147847115	1903	1903	1903	1903	0
193	20240313	154700	147847115	1903	1903	1903	1903	0
194	20240313	154600	147847115	1903	1903	1903	1903	0
195	20240313	154500	147847115	1903	1903	1903	1903	0
196	20240313	154400	147847115	1903	1903	1903	1903	0
197	20240313	154300	147847115	1903	1903	1903	1903	0
198	20240313	154200	147847115	1903	1903	1903	1903	0
199	20240313	154100	147847115	1903	1903	1903	1903	0
200	20240313	154000	147847115	1903	1903	1903	1903	0
201	20240313	153900	147847115	1903	1903	1903	1903	0
202	20240313	153800	147847115	1903	1903	1903	1903	0
203	20240313	153700	147847115	1903	1903	1903	1903	0
204	20240313	153600	147847115	1903	1903	1903	1903	0
205	20240313	153500	147847115	1903	1903	1903	1903	0
206	20240313	153400	147847115	1903	1903	1903	1903	0
207	20240313	153300	147847115	1903	1903	1903	1903	0
208	20240313	153200	147847115	1903	1903	1903	1903	0
209	20240313	153100	147847115	1903	1903	1903	1903	0
210	20240313	153000	147847115	1903	1903	1903	1903	2544
211	20240313	152900	143005883	1905	1905	1905	1905	0
212	20240313	152800	143005883	1905	1905	1905	1905	0
213	20240313	152700	143005883	1905	1905	1905	1905	0
214	20240313	152600	143005883	1905	1905	1905	1905	0
215	20240313	152500	143005883	1905	1905	1905	1905	0
216	20240313	152400	143005883	1905	1905	1905	1905	0
217	20240313	152300	143005883	1905	1905	1905	1905	0
218	20240313	152200	143005883	1905	1905	1905	1905	0
219	20240313	152100	143005883	1905	1905	1905	1905	0
220	20240313	152000	143005883	1905	1905	1905	1905	0
221	20240313	151900	143005883	1905	1905	1905	1905	0
222	20240313	151800	143005883	1905	1905	1905	1905	20
223	20240313	151700	142967783	1906	1905	1906	1905	31
224	20240313	151600	142908708	1906	1905	1906	1905	21
225	20240313	151500	142868683	1905	1905	1906	1905	33
226	20240313	151400	142805788	1905	1905	1905	1905	3
227	20240313	151300	142800073	1906	1906	1906	1906	48
228	20240313	151200	142708585	1908	1906	1908	1906	40
229	20240313	151100	142632305	1906	1906	1906	1906	20
230	20240313	151000	142594185	1907	1908	1908	1907	532
231	20240313	150900	141579167	1909	1909	1909	1909	20
232	20240313	150800	141540987	1908	1908	1908	1908	1
233	20240313	150700	141539079	1908	1908	1908	1908	2
234	20240313	150600	141535263	1908	1910	1910	1908	31
235	20240313	150500	141476055	1908	1910	1910	1908	23
236	20240313	150400	141432131	1910	1910	1910	1910	0
237	20240313	150300	141432131	1910	1910	1910	1910	0
238	20240313	150200	141432131	1910	1910	1910	1910	0
239	20240313	150100	141432131	1910	1910	1910	1910	0
240	20240313	150000	141432131	1910	1909	1910	1909	20
241	20240313	145900	141393942	1910	1910	1910	1910	0
242	20240313	145800	141393942	1910	1910	1910	1910	0
243	20240313	145700	141393942	1910	1910	1910	1910	0
244	20240313	145600	141393942	1910	1910	1910	1910	0
245	20240313	145500	141393942	1910	1910	1910	1910	0
246	20240313	145400	141393942	1910	1910	1910	1910	0
247	20240313	145300	141393942	1910	1909	1911	1909	6
248	20240313	145200	141382481	1908	1908	1908	1908	0
249	20240313	145100	141382481	1908	1908	1908	1908	10
250	20240313	145000	141363401	1908	1908	1908	1908	11
251	20240313	144900	141342413	1909	1910	1911	1909	266
252	20240313	144800	140834371	1910	1910	1910	1910	27
253	20240313	144700	140782801	1910	1910	1911	1910	730
254	20240313	144600	139388500	1910	1910	1910	1910	14
255	20240313	144500	139361760	1911	1911	1911	1911	0
256	20240313	144400	139361760	1911	1911	1911	1911	2
257	20240313	144300	139357938	1911	1911	1911	1911	0
258	20240313	144200	139357938	1911	1911	1911	1911	0
259	20240313	144100	139357938	1911	1911	1911	1911	2
260	20240313	144000	139354116	1909	1909	1909	1909	0
261	20240313	143900	139354116	1909	1909	1909	1909	0
262	20240313	143800	139354116	1909	1909	1909	1909	0
263	20240313	143700	139354116	1909	1909	1909	1909	24
264	20240313	143600	139308300	1909	1909	1909	1909	1
265	20240313	143500	139306391	1907	1907	1907	1907	0
266	20240313	143400	139306391	1907	1907	1907	1907	0
267	20240313	143300	139306391	1907	1907	1907	1907	14
268	20240313	143200	139279693	1907	1907	1907	1907	0
269	20240313	143100	139279693	1907	1907	1907	1907	0
270	20240313	143000	139279693	1907	1907	1907	1907	0
271	20240313	142900	139279693	1907	1907	1907	1907	0
272	20240313	142800	139279693	1907	1907	1907	1907	0
273	20240313	142700	139279693	1907	1907	1907	1907	0
274	20240313	142600	139279693	1907	1907	1907	1907	0
275	20240313	142500	139279693	1907	1907	1907	1907	0
276	20240313	142400	139279693	1907	1907	1907	1907	0
277	20240313	142300	139279693	1907	1907	1907	1907	0
278	20240313	142200	139279693	1907	1907	1907	1907	24
279	20240313	142100	139233925	1912	1912	1912	1912	0
280	20240313	142000	139233925	1912	1912	1912	1912	0
281	20240313	141900	139233925	1912	1912	1912	1912	0
282	20240313	141800	139233925	1912	1912	1912	1912	0
283	20240313	141700	139233925	1912	1912	1912	1912	0
284	20240313	141600	139233925	1912	1912	1912	1912	0
285	20240313	141500	139233925	1912	1912	1912	1912	0
286	20240313	141400	139233925	1912	1912	1912	1912	0
287	20240313	141300	139233925	1912	1912	1912	1912	0
288	20240313	141200	139233925	1912	1912	1912	1912	0
289	20240313	141100	139233925	1912	1912	1912	1912	0
290	20240313	141000	139233925	1912	1912	1912	1912	0
291	20240313	140900	139233925	1912	1912	1912	1912	0
292	20240313	140800	139233925	1912	1912	1912	1912	0
293	20240313	140700	139233925	1912	1912	1912	1912	502
294	20240313	140600	138274101	1911	1911	1911	1911	0
295	20240313	140500	138274101	1911	1911	1911	1911	0
296	20240313	140400	138274101	1911	1911	1911	1911	200
297	20240313	140300	137891901	1912	1912	1912	1912	0
298	20240313	140200	137891901	1912	1912	1912	1912	100
299	20240313	140100	137700701	1912	1912	1912	1912	0
300	20240313	140000	137700701	1912	1912	1912	1912	0
301	20240313	135900	137700701	1912	1912	1912	1912	0
302	20240313	135800	137700701	1912	1912	1912	1912	0
303	20240313	135700	137700701	1912	1912	1912	1912	0
304	20240313	135600	137700701	1912	1912	1912	1912	0
305	20240313	135500	137700701	1912	1912	1912	1912	0
306	20240313	135400	137700701	1912	1912	1912	1912	0
307	20240313	135300	137700701	1912	1912	1912	1912	1
308	20240313	135200	137698789	1912	1912	1912	1912	0
309	20240313	135100	137698789	1912	1912	1912	1912	0
310	20240313	135000	137698789	1912	1912	1912	1912	20
311	20240313	134900	137660549	1910	1910	1910	1910	0
312	20240313	134800	137660549	1910	1913	1913	1910	510
313	20240313	134700	136684949	1914	1914	1914	1914	0
314	20240313	134600	136684949	1914	1914	1914	1914	0
315	20240313	134500	136684949	1914	1914	1914	1914	2
316	20240313	134400	136681121	1911	1911	1911	1911	0
317	20240313	134300	136681121	1911	1911	1911	1911	300
318	20240313	134200	136107821	1912	1912	1912	1912	0
319	20240313	134100	136107821	1912	1912	1912	1912	7891
320	20240313	134000	121020229	1912	1910	1912	1910	2385
321	20240313	133900	116461241	1912	1912	1912	1912	0
322	20240313	133800	116461241	1912	1912	1912	1912	0
323	20240313	133700	116461241	1912	1912	1912	1912	0
324	20240313	133600	116461241	1912	1903	1912	1901	50
325	20240313	133500	116366174	1912	1904	1912	1903	779
326	20240313	133400	114883129	1904	1904	1904	1904	0
327	20240313	133300	114883129	1904	1905	1905	1904	2915
328	20240313	133200	109332869	1906	1906	1906	1906	0
329	20240313	133100	109332869	1906	1912	1912	1906	12
330	20240313	133000	109309990	1908	1908	1908	1907	39
331	20240313	132900	109235587	1912	1904	1912	1904	152
332	20240313	132800	108946163	1904	1905	1905	1904	2370
333	20240313	132700	104433354	1906	1906	1906	1906	0
334	20240313	132600	104433354	1906	1906	1906	1906	121
335	20240313	132500	104202728	1907	1907	1907	1907	0
336	20240313	132400	104202728	1907	1907	1907	1907	0
337	20240313	132300	104202728	1907	1907	1907	1907	0
338	20240313	132200	104202728	1907	1907	1907	1907	0
339	20240313	132100	104202728	1907	1907	1907	1907	0
340	20240313	132000	104202728	1907	1907	1907	1907	0
341	20240313	131900	104202728	1907	1907	1907	1907	0
342	20240313	131800	104202728	1907	1907	1907	1907	0
343	20240313	131700	104202728	1907	1907	1907	1907	0
344	20240313	131600	104202728	1907	1907	1907	1907	0
345	20240313	131500	104202728	1907	1907	1907	1907	1
346	20240313	131400	104200821	1917	1917	1917	1917	0
347	20240313	131300	104200821	1917	1917	1917	1917	0
348	20240313	131200	104200821	1917	1917	1917	1917	0
349	20240313	131100	104200821	1917	1917	1917	1917	0
350	20240313	131000	104200821	1917	1917	1917	1917	0
351	20240313	130900	104200821	1917	1917	1917	1917	0
352	20240313	130800	104200821	1917	1917	1917	1917	0
353	20240313	130700	104200821	1917	1917	1917	1917	0
354	20240313	130600	104200821	1917	1917	1917	1917	0
355	20240313	130500	104200821	1917	1917	1917	1917	0
356	20240313	130400	104200821	1917	1917	1917	1917	0
357	20240313	130300	104200821	1917	1917	1917	1917	500
358	20240313	130200	103242321	1917	1917	1917	1917	0
359	20240313	130100	103242321	1917	1917	1917	1917	1
360	20240313	130000	103240404	1917	1917	1917	1917	0
361	20240313	125900	103240404	1917	1917	1917	1917	0
362	20240313	125800	103240404	1917	1917	1917	1917	0
363	20240313	125700	103240404	1917	1917	1917	1917	0
364	20240313	125600	103240404	1917	1917	1917	1917	0
365	20240313	125500	103240404	1917	1917	1917	1917	0
366	20240313	125400	103240404	1917	1915	1917	1915	1000
367	20240313	125300	101325310	1915	1915	1915	1915	0
368	20240313	125200	101325310	1915	1915	1915	1915	0
369	20240313	125100	101325310	1915	1915	1915	1915	0
370	20240313	125000	101325310	1915	1915	1915	1915	0
371	20240313	124900	101325310	1915	1915	1915	1915	0
372	20240313	124800	101325310	1915	1915	1915	1915	0
373	20240313	124700	101325310	1915	1915	1915	1915	52
374	20240313	124600	101225730	1915	1915	1915	1915	0
375	20240313	124500	101225730	1915	1915	1915	1915	0
376	20240313	124400	101225730	1915	1915	1915	1915	1
377	20240313	124300	101223815	1910	1910	1910	1910	1
378	20240313	124200	101221905	1910	1910	1910	1910	0
379	20240313	124100	101221905	1910	1910	1910	1910	0
380	20240313	124000	101221905	1910	1910	1910	1910	8
381	20240313	123900	101206625	1910	1910	1910	1910	0
382	20240313	123800	101206625	1910	1910	1910	1910	1
383	20240313	123700	101204715	1907	1907	1907	1907	0
384	20240313	123600	101204715	1907	1907	1907	1907	0
385	20240313	123500	101204715	1907	1907	1907	1907	0
386	20240313	123400	101204715	1907	1907	1907	1907	0
387	20240313	123300	101204715	1907	1907	1907	1907	269
388	20240313	123200	100691732	1907	1907	1907	1907	0
389	20240313	123100	100691732	1907	1907	1907	1907	0
390	20240313	123000	100691732	1907	1907	1907	1907	0
391	20240313	122900	100691732	1907	1907	1907	1907	0
392	20240313	122800	100691732	1907	1907	1907	1907	13
393	20240313	122700	100666941	1905	1905	1905	1905	2
394	20240313	122600	100663131	1906	1907	1907	1905	206
395	20240313	122500	100270400	1907	1909	1909	1907	69
396	20240313	122400	100138749	1909	1912	1912	1909	252
397	20240313	122300	99657527	1912	1912	1912	1912	1
398	20240313	122200	99655615	1911	1911	1911	1911	17
399	20240313	122100	99623128	1911	1911	1911	1911	0
400	20240313	122000	99623128	1911	1911	1911	1911	9
401	20240313	121900	99605929	1912	1911	1912	1911	10
402	20240313	121800	99586818	1911	1913	1913	1911	241
403	20240313	121700	99125907	1913	1913	1913	1913	4
404	20240313	121600	99118255	1913	1913	1913	1913	117
405	20240313	121500	98894434	1915	1915	1915	1915	0
406	20240313	121400	98894434	1915	1915	1915	1915	0
407	20240313	121300	98894434	1915	1915	1915	1915	0
408	20240313	121200	98894434	1915	1915	1915	1915	1
409	20240313	121100	98892519	1913	1913	1913	1913	0
410	20240313	121000	98892519	1913	1913	1913	1913	0
411	20240313	120900	98892519	1913	1913	1913	1913	0
412	20240313	120800	98892519	1913	1913	1913	1913	0
413	20240313	120700	98892519	1913	1913	1913	1913	0
414	20240313	120600	98892519	1913	1913	1913	1913	0
415	20240313	120500	98892519	1913	1913	1913	1913	0
416	20240313	120400	98892519	1913	1913	1913	1913	0
417	20240313	120300	98892519	1913	1913	1913	1913	4
418	20240313	120200	98884867	1913	1913	1913	1913	3
419	20240313	120100	98879128	1913	1913	1913	1913	104
420	20240313	120000	98680176	1917	1917	1917	1917	0
421	20240313	115900	98680176	1917	1917	1917	1917	7
422	20240313	115800	98666757	1917	1917	1917	1917	11
423	20240313	115700	98645670	1917	1917	1917	1917	0
424	20240313	115600	98645670	1917	1917	1917	1917	0
425	20240313	115500	98645670	1917	1917	1917	1917	1
426	20240313	115400	98643753	1918	1918	1918	1918	0
427	20240313	115300	98643753	1918	1918	1918	1918	0
428	20240313	115200	98643753	1918	1918	1918	1918	0
429	20240313	115100	98643753	1918	1918	1918	1918	0
430	20240313	115000	98643753	1918	1918	1918	1918	0
431	20240313	114900	98643753	1918	1918	1918	1918	0
432	20240313	114800	98643753	1918	1918	1918	1918	0
433	20240313	114700	98643753	1918	1918	1918	1918	0
434	20240313	114600	98643753	1918	1918	1918	1918	10
435	20240313	114500	98624573	1919	1919	1919	1919	0
436	20240313	114400	98624573	1919	1919	1919	1919	0
437	20240313	114300	98624573	1919	1918	1919	1918	4
438	20240313	114200	98616900	1918	1918	1918	1918	0
439	20240313	114100	98616900	1918	1918	1918	1918	0
440	20240313	114000	98616900	1918	1918	1918	1918	96
441	20240313	113900	98432772	1919	1919	1919	1919	400
442	20240313	113800	97665172	1920	1920	1920	1920	0
443	20240313	113700	97665172	1920	1920	1920	1920	0
444	20240313	113600	97665172	1920	1920	1920	1920	0
445	20240313	113500	97665172	1920	1920	1920	1920	0
446	20240313	113400	97665172	1920	1920	1920	1920	0
447	20240313	113300	97665172	1920	1920	1920	1920	0
448	20240313	113200	97665172	1920	1914	1920	1913	101
449	20240313	113100	97471855	1921	1921	1921	1921	0
450	20240313	113000	97471855	1921	1921	1921	1921	0
451	20240313	112900	97471855	1921	1921	1921	1921	0
452	20240313	112800	97471855	1921	1921	1921	1921	0
453	20240313	112700	97471855	1921	1921	1921	1921	0
454	20240313	112600	97471855	1921	1921	1921	1921	0
455	20240313	112500	97471855	1921	1917	1921	1917	300
456	20240313	112400	96895754	1914	1914	1914	1914	0
457	20240313	112300	96895754	1914	1914	1914	1914	3
458	20240313	112200	96890012	1915	1915	1915	1915	0
459	20240313	112100	96890012	1915	1915	1915	1915	0
460	20240313	112000	96890012	1915	1915	1915	1915	0
461	20240313	111900	96890012	1915	1915	1915	1915	0
462	20240313	111800	96890012	1915	1915	1915	1915	0
463	20240313	111700	96890012	1915	1915	1915	1915	0
464	20240313	111600	96890012	1915	1915	1915	1915	0
465	20240313	111500	96890012	1915	1915	1915	1915	0
466	20240313	111400	96890012	1915	1916	1916	1915	2
467	20240313	111300	96886181	1916	1916	1916	1916	0
468	20240313	111200	96886181	1916	1916	1916	1916	0
469	20240313	111100	96886181	1916	1916	1916	1916	2
470	20240313	111000	96882349	1916	1916	1916	1916	1
471	20240313	110900	96880433	1916	1918	1918	1916	587
472	20240313	110800	95755079	1919	1920	1921	1919	157
473	20240313	110700	95453742	1921	1921	1921	1920	31
474	20240313	110600	95394211	1922	1922	1922	1922	0
475	20240313	110500	95394211	1922	1922	1922	1922	3
476	20240313	110400	95388445	1924	1924	1924	1924	0
477	20240313	110300	95388445	1924	1924	1924	1924	0
478	20240313	110200	95388445	1924	1924	1924	1924	0
479	20240313	110100	95388445	1924	1924	1924	1924	18
480	20240313	110000	95353813	1924	1924	1924	1924	1
481	20240313	105900	95351889	1924	1922	1924	1922	601
482	20240313	105800	94196763	1922	1922	1922	1922	0
483	20240313	105700	94196763	1922	1922	1922	1922	100
484	20240313	105600	94004563	1922	1922	1922	1922	2
485	20240313	105500	94000719	1922	1922	1922	1922	0
486	20240313	105400	94000719	1922	1922	1922	1922	1
487	20240313	105300	93998797	1918	1918	1918	1918	281
488	20240313	105200	93459839	1918	1918	1918	1918	0
489	20240313	105100	93459839	1918	1918	1918	1918	30
490	20240313	105000	93402299	1918	1918	1918	1918	10
491	20240313	104900	93383119	1917	1917	1917	1917	0
492	20240313	104800	93383119	1917	1915	1917	1915	1069
493	20240313	104700	91333906	1915	1915	1915	1915	25
494	20240313	104600	91286031	1915	1915	1915	1915	24
495	20240313	104500	91240071	1915	1916	1916	1915	668
496	20240313	104400	89960203	1916	1916	1916	1916	4
497	20240313	104300	89952539	1918	1919	1919	1916	131
498	20240313	104200	89701393	1922	1921	1922	1921	20
499	20240313	104100	89662954	1922	1920	1922	1920	32
500	20240313	104000	89601452	1920	1920	1920	1920	2
501	20240313	103900	89597612	1923	1923	1923	1923	1
502	20240313	103800	89595689	1924	1924	1924	1924	40
503	20240313	103700	89518729	1924	1924	1924	1924	10
504	20240313	103600	89499489	1924	1924	1924	1924	0
505	20240313	103500	89499489	1924	1921	1924	1921	2099
506	20240313	103400	85467307	1921	1921	1921	1921	0
507	20240313	103300	85467307	1921	1921	1921	1921	0
508	20240313	103200	85467307	1921	1921	1921	1921	0
509	20240313	103100	85467307	1921	1921	1921	1921	0
510	20240313	103000	85467307	1921	1921	1921	1921	1
511	20240313	102900	85465386	1922	1922	1922	1922	3
512	20240313	102800	85459620	1922	1924	1924	1922	1001
513	20240313	102700	83533698	1924	1924	1924	1924	0
514	20240313	102600	83533698	1924	1924	1924	1924	0
515	20240313	102500	83533698	1924	1924	1924	1924	0
516	20240313	102400	83533698	1924	1924	1924	1924	1
517	20240313	102300	83531774	1925	1925	1925	1925	0
518	20240313	102200	83531774	1925	1924	1925	1924	5
519	20240313	102100	83522150	1926	1926	1926	1926	0
520	20240313	102000	83522150	1926	1927	1927	1922	75
521	20240313	101900	83377773	1926	1920	1927	1920	104
522	20240313	101800	83178058	1920	1919	1920	1905	2432
523	20240313	101700	78513385	1916	1907	1916	1907	15464
524	20240313	101600	48985957	1907	1903	1907	1903	1000
525	20240313	101500	47081219	1903	1903	1903	1903	0
526	20240313	101400	47081219	1903	1903	1903	1903	0
527	20240313	101300	47081219	1903	1903	1903	1903	0
528	20240313	101200	47081219	1903	1903	1903	1903	200
529	20240313	101100	46700619	1905	1905	1905	1905	0
530	20240313	101000	46700619	1905	1905	1905	1905	105
531	20240313	100900	46500594	1905	1905	1905	1905	0
532	20240313	100800	46500594	1905	1905	1905	1905	1
533	20240313	100700	46498689	1893	1893	1893	1893	0
534	20240313	100600	46498689	1893	1893	1893	1893	0
535	20240313	100500	46498689	1893	1893	1893	1893	0
536	20240313	100400	46498689	1893	1893	1893	1893	0
537	20240313	100300	46498689	1893	1893	1893	1893	0
538	20240313	100200	46498689	1893	1893	1893	1893	0
539	20240313	100100	46498689	1893	1893	1893	1893	0
540	20240313	100000	46498689	1893	1893	1893	1893	0
541	20240313	095900	46498689	1893	1893	1893	1893	0
542	20240313	095800	46498689	1893	1893	1893	1893	0
543	20240313	095700	46498689	1893	1893	1893	1893	0
544	20240313	095600	46498689	1893	1901	1908	1893	1005
545	20240313	095500	44582642	1907	1907	1907	1907	0
546	20240313	095400	44582642	1907	1902	1907	1902	1020
547	20240313	095300	42639819	1902	1902	1902	1902	0
548	20240313	095200	42639819	1902	1902	1902	1902	0
549	20240313	095100	42639819	1902	1901	1902	1901	4
550	20240313	095000	42632212	1902	1902	1902	1902	0
551	20240313	094900	42632212	1902	1900	1902	1899	23
552	20240313	094800	42588475	1900	1900	1900	1900	8
553	20240313	094700	42573275	1902	1902	1902	1902	0
554	20240313	094600	42573275	1902	1903	1903	1902	55
555	20240313	094500	42468664	1905	1905	1905	1905	0
556	20240313	094400	42468664	1905	1905	1905	1905	0
557	20240313	094300	42468664	1905	1895	1905	1895	808
558	20240313	094200	40932286	1895	1895	1895	1895	0
559	20240313	094100	40932286	1895	1895	1895	1895	0
560	20240313	094000	40932286	1895	1895	1895	1895	0
561	20240313	093900	40932286	1895	1892	1895	1892	59
562	20240313	093800	40820628	1895	1895	1895	1895	2
563	20240313	093700	40816838	1891	1895	1895	1891	400
564	20240313	093600	40060386	1895	1890	1895	1890	102
565	20240313	093500	39867502	1891	1891	1891	1891	0
566	20240313	093400	39867502	1891	1891	1891	1891	0
567	20240313	093300	39867502	1891	1891	1891	1891	1
568	20240313	093200	39865611	1889	1889	1889	1889	0
569	20240313	093100	39865611	1889	1889	1889	1889	0
570	20240313	093000	39865611	1889	1889	1889	1889	500
571	20240313	092900	38921111	1889	1889	1889	1889	12
572	20240313	092800	38898443	1889	1886	1891	1886	100
573	20240313	092700	38709811	1886	1886	1887	1886	49
574	20240313	092600	38617396	1884	1883	1884	1880	441
575	20240313	092500	37788267	1880	1891	1891	1880	6
576	20240313	092400	37776932	1891	1891	1891	1879	36
577	20240313	092300	37708880	1891	1891	1891	1891	78
578	20240313	092200	37561382	1892	1896	1905	1840	13358
579	20240313	092100	12633741	1895	1895	1895	1895	0
580	20240313	092000	12633741	1895	1905	1905	1895	744
581	20240313	091900	11220132	1906	1906	1906	1906	7
582	20240313	091800	11206790	1900	1900	1900	1900	90
583	20240313	091700	11035790	1900	1900	1900	1900	0
584	20240313	091600	11035790	1900	1900	1900	1900	0
585	20240313	091500	11035790	1900	1900	1900	1900	1
586	20240313	091400	11033890	1900	1900	1900	1900	673
587	20240313	091300	9755190	1900	1901	1901	1900	3065
588	20240313	091200	3930854	1908	1908	1908	1908	0
589	20240313	091100	3930854	1908	1908	1908	1908	0
590	20240313	091000	3930854	1908	1908	1908	1908	10
591	20240313	090900	3911774	1908	1908	1908	1908	20
592	20240313	090800	3873614	1908	1908	1908	1908	1
593	20240313	090700	3871706	1908	1907	1908	1907	168
594	20240313	090600	3551167	1908	1908	1908	1908	0
595	20240313	090500	3551167	1908	1908	1908	1908	0
596	20240313	090400	3551167	1908	1908	1908	1908	190
597	20240313	090300	3188647	1908	1908	1908	1908	0
598	20240313	090200	3188647	1908	1908	1908	1908	877
599	20240313	090100	1515331	1908	1908	1908	1908	96
600	20240313	090000	1332163	1909	1892	1909	1892	504