KissMeData/122350/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	201400	62199550	1918	1918	1918	1918	452
3	20240311	201300	62199550	1918	1918	1918	1918	0
4	20240311	201200	62199550	1918	1918	1918	1918	0
5	20240311	201100	62199550	1918	1918	1918	1918	0
6	20240311	201000	62199550	1918	1918	1918	1918	0
7	20240311	200900	62199550	1918	1918	1918	1918	0
8	20240311	200800	62199550	1918	1918	1918	1918	0
9	20240311	200700	62199550	1918	1918	1918	1918	0
10	20240311	200600	62199550	1918	1918	1918	1918	0
11	20240311	200500	62199550	1918	1918	1918	1918	0
12	20240311	200400	62199550	1918	1918	1918	1918	0
13	20240311	200300	62199550	1918	1918	1918	1918	0
14	20240311	200200	62199550	1918	1918	1918	1918	0
15	20240311	200100	62199550	1918	1918	1918	1918	0
16	20240311	200000	62199550	1918	1918	1918	1918	0
17	20240311	195900	62199550	1918	1918	1918	1918	0
18	20240311	195800	62199550	1918	1918	1918	1918	0
19	20240311	195700	62199550	1918	1918	1918	1918	0
20	20240311	195600	62199550	1918	1918	1918	1918	0
21	20240311	195500	62199550	1918	1918	1918	1918	0
22	20240311	195400	62199550	1918	1918	1918	1918	0
23	20240311	195300	62199550	1918	1918	1918	1918	0
24	20240311	195200	62199550	1918	1918	1918	1918	0
25	20240311	195100	62199550	1918	1918	1918	1918	0
26	20240311	195000	62199550	1918	1918	1918	1918	0
27	20240311	194900	62199550	1918	1918	1918	1918	0
28	20240311	194800	62199550	1918	1918	1918	1918	0
29	20240311	194700	62199550	1918	1918	1918	1918	0
30	20240311	194600	62199550	1918	1918	1918	1918	0
31	20240311	194500	62199550	1918	1918	1918	1918	0
32	20240311	194400	62199550	1918	1918	1918	1918	452
33	20240311	194300	62199550	1918	1918	1918	1918	0
34	20240311	194200	62199550	1918	1918	1918	1918	0
35	20240311	194100	62199550	1918	1918	1918	1918	0
36	20240311	194000	62199550	1918	1918	1918	1918	0
37	20240311	193900	62199550	1918	1918	1918	1918	0
38	20240311	193800	62199550	1918	1918	1918	1918	0
39	20240311	193700	62199550	1918	1918	1918	1918	0
40	20240311	193600	62199550	1918	1918	1918	1918	0
41	20240311	193500	62199550	1918	1918	1918	1918	0
42	20240311	193400	62199550	1918	1918	1918	1918	0
43	20240311	193300	62199550	1918	1918	1918	1918	0
44	20240311	193200	62199550	1918	1918	1918	1918	0
45	20240311	193100	62199550	1918	1918	1918	1918	0
46	20240311	193000	62199550	1918	1918	1918	1918	0
47	20240311	192900	62199550	1918	1918	1918	1918	0
48	20240311	192800	62199550	1918	1918	1918	1918	0
49	20240311	192700	62199550	1918	1918	1918	1918	0
50	20240311	192600	62199550	1918	1918	1918	1918	0
51	20240311	192500	62199550	1918	1918	1918	1918	0
52	20240311	192400	62199550	1918	1918	1918	1918	0
53	20240311	192300	62199550	1918	1918	1918	1918	0
54	20240311	192200	62199550	1918	1918	1918	1918	0
55	20240311	192100	62199550	1918	1918	1918	1918	0
56	20240311	192000	62199550	1918	1918	1918	1918	0
57	20240311	191900	62199550	1918	1918	1918	1918	0
58	20240311	191800	62199550	1918	1918	1918	1918	0
59	20240311	191700	62199550	1918	1918	1918	1918	0
60	20240311	191600	62199550	1918	1918	1918	1918	0
61	20240311	191500	62199550	1918	1918	1918	1918	0
62	20240311	191400	62199550	1918	1918	1918	1918	452
63	20240311	191300	62199550	1918	1918	1918	1918	0
64	20240311	191200	62199550	1918	1918	1918	1918	0
65	20240311	191100	62199550	1918	1918	1918	1918	0
66	20240311	191000	62199550	1918	1918	1918	1918	0
67	20240311	190900	62199550	1918	1918	1918	1918	0
68	20240311	190800	62199550	1918	1918	1918	1918	0
69	20240311	190700	62199550	1918	1918	1918	1918	0
70	20240311	190600	62199550	1918	1918	1918	1918	0
71	20240311	190500	62199550	1918	1918	1918	1918	0
72	20240311	190400	62199550	1918	1918	1918	1918	0
73	20240311	190300	62199550	1918	1918	1918	1918	0
74	20240311	190200	62199550	1918	1918	1918	1918	0
75	20240311	190100	62199550	1918	1918	1918	1918	0
76	20240311	190000	62199550	1918	1918	1918	1918	0
77	20240311	185900	62199550	1918	1918	1918	1918	0
78	20240311	185800	62199550	1918	1918	1918	1918	0
79	20240311	185700	62199550	1918	1918	1918	1918	0
80	20240311	185600	62199550	1918	1918	1918	1918	0
81	20240311	185500	62199550	1918	1918	1918	1918	0
82	20240311	185400	62199550	1918	1918	1918	1918	0
83	20240311	185300	62199550	1918	1918	1918	1918	0
84	20240311	185200	62199550	1918	1918	1918	1918	0
85	20240311	185100	62199550	1918	1918	1918	1918	0
86	20240311	185000	62199550	1918	1918	1918	1918	0
87	20240311	184900	62199550	1918	1918	1918	1918	0
88	20240311	184800	62199550	1918	1918	1918	1918	0
89	20240311	184700	62199550	1918	1918	1918	1918	0
90	20240311	184600	62199550	1918	1918	1918	1918	0
91	20240311	184500	62199550	1918	1918	1918	1918	0
92	20240311	184400	62199550	1918	1918	1918	1918	452
93	20240311	184300	62199550	1918	1918	1918	1918	0
94	20240311	184200	62199550	1918	1918	1918	1918	0
95	20240311	184100	62199550	1918	1918	1918	1918	0
96	20240311	184000	62199550	1918	1918	1918	1918	0
97	20240311	183900	62199550	1918	1918	1918	1918	0
98	20240311	183800	62199550	1918	1918	1918	1918	0
99	20240311	183700	62199550	1918	1918	1918	1918	0
100	20240311	183600	62199550	1918	1918	1918	1918	0
101	20240311	183500	62199550	1918	1918	1918	1918	0
102	20240311	183400	62199550	1918	1918	1918	1918	0
103	20240311	183300	62199550	1918	1918	1918	1918	0
104	20240311	183200	62199550	1918	1918	1918	1918	0
105	20240311	183100	62199550	1918	1918	1918	1918	0
106	20240311	183000	62199550	1918	1918	1918	1918	0
107	20240311	182900	62199550	1918	1918	1918	1918	0
108	20240311	182800	62199550	1918	1918	1918	1918	0
109	20240311	182700	62199550	1918	1918	1918	1918	0
110	20240311	182600	62199550	1918	1918	1918	1918	0
111	20240311	182500	62199550	1918	1918	1918	1918	0
112	20240311	182400	62199550	1918	1918	1918	1918	0
113	20240311	182300	62199550	1918	1918	1918	1918	0
114	20240311	182200	62199550	1918	1918	1918	1918	0
115	20240311	182100	62199550	1918	1918	1918	1918	0
116	20240311	182000	62199550	1918	1918	1918	1918	0
117	20240311	181900	62199550	1918	1918	1918	1918	0
118	20240311	181800	62199550	1918	1918	1918	1918	0
119	20240311	181700	62199550	1918	1918	1918	1918	0
120	20240311	181600	62199550	1918	1918	1918	1918	0
121	20240311	181500	62199550	1918	1918	1918	1918	0
122	20240311	181400	62199550	1918	1918	1918	1918	452
123	20240311	181300	62199550	1918	1918	1918	1918	0
124	20240311	181200	62199550	1918	1918	1918	1918	0
125	20240311	181100	62199550	1918	1918	1918	1918	0
126	20240311	181000	62199550	1918	1918	1918	1918	0
127	20240311	180900	62199550	1918	1918	1918	1918	0
128	20240311	180800	62199550	1918	1918	1918	1918	0
129	20240311	180700	62199550	1918	1918	1918	1918	0
130	20240311	180600	62199550	1918	1918	1918	1918	0
131	20240311	180500	62199550	1918	1918	1918	1918	0
132	20240311	180400	62199550	1918	1918	1918	1918	0
133	20240311	180300	62199550	1918	1918	1918	1918	0
134	20240311	180200	62199550	1918	1918	1918	1918	0
135	20240311	180100	62199550	1918	1918	1918	1918	0
136	20240311	180000	62199550	1918	1918	1918	1918	0
137	20240311	175900	62199550	1918	1918	1918	1918	0
138	20240311	175800	62199550	1918	1918	1918	1918	0
139	20240311	175700	62199550	1918	1918	1918	1918	0
140	20240311	175600	62199550	1918	1918	1918	1918	0
141	20240311	175500	62199550	1918	1918	1918	1918	0
142	20240311	175400	62199550	1918	1918	1918	1918	0
143	20240311	175300	62199550	1918	1918	1918	1918	0
144	20240311	175200	62199550	1918	1918	1918	1918	0
145	20240311	175100	62199550	1918	1918	1918	1918	0
146	20240311	175000	62199550	1918	1918	1918	1918	0
147	20240311	174900	62199550	1918	1918	1918	1918	0
148	20240311	174800	62199550	1918	1918	1918	1918	0
149	20240311	174700	62199550	1918	1918	1918	1918	0
150	20240311	174600	62199550	1918	1918	1918	1918	0
151	20240311	174500	62199550	1918	1918	1918	1918	0
152	20240311	174400	62199550	1918	1918	1918	1918	452
153	20240311	174300	62199550	1918	1918	1918	1918	0
154	20240311	174200	62199550	1918	1918	1918	1918	0
155	20240311	174100	62199550	1918	1918	1918	1918	0
156	20240311	174000	62199550	1918	1918	1918	1918	0
157	20240311	173900	62199550	1918	1918	1918	1918	0
158	20240311	173800	62199550	1918	1918	1918	1918	0
159	20240311	173700	62199550	1918	1918	1918	1918	0
160	20240311	173600	62199550	1918	1918	1918	1918	0
161	20240311	173500	62199550	1918	1918	1918	1918	0
162	20240311	173400	62199550	1918	1918	1918	1918	0
163	20240311	173300	62199550	1918	1918	1918	1918	0
164	20240311	173200	62199550	1918	1918	1918	1918	0
165	20240311	173100	62199550	1918	1918	1918	1918	0
166	20240311	173000	62199550	1918	1918	1918	1918	0
167	20240311	172900	62199550	1918	1918	1918	1918	0
168	20240311	172800	62199550	1918	1918	1918	1918	0
169	20240311	172700	62199550	1918	1918	1918	1918	0
170	20240311	172600	62199550	1918	1918	1918	1918	0
171	20240311	172500	62199550	1918	1918	1918	1918	0
172	20240311	172400	62199550	1918	1918	1918	1918	0
173	20240311	172300	62199550	1918	1918	1918	1918	0
174	20240311	172200	62199550	1918	1918	1918	1918	0
175	20240311	172100	62199550	1918	1918	1918	1918	0
176	20240311	172000	62199550	1918	1918	1918	1918	0
177	20240311	171900	62199550	1918	1918	1918	1918	0
178	20240311	171800	62199550	1918	1918	1918	1918	0
179	20240311	171700	62199550	1918	1918	1918	1918	0
180	20240311	171600	62199550	1918	1918	1918	1918	0
181	20240311	171500	62199550	1918	1918	1918	1918	0
182	20240311	171400	62199550	1918	1918	1918	1918	452
183	20240311	171300	62199550	1918	1918	1918	1918	0
184	20240311	171200	62199550	1918	1918	1918	1918	0
185	20240311	171100	62199550	1918	1918	1918	1918	0
186	20240311	171000	62199550	1918	1918	1918	1918	0
187	20240311	170900	62199550	1918	1918	1918	1918	0
188	20240311	170800	62199550	1918	1918	1918	1918	0
189	20240311	170700	62199550	1918	1918	1918	1918	0
190	20240311	170600	62199550	1918	1918	1918	1918	0
191	20240311	170500	62199550	1918	1918	1918	1918	0
192	20240311	170400	62199550	1918	1918	1918	1918	0
193	20240311	170300	62199550	1918	1918	1918	1918	0
194	20240311	170200	62199550	1918	1918	1918	1918	0
195	20240311	170100	62199550	1918	1918	1918	1918	0
196	20240311	170000	62199550	1918	1918	1918	1918	0
197	20240311	165900	62199550	1918	1918	1918	1918	0
198	20240311	165800	62199550	1918	1918	1918	1918	0
199	20240311	165700	62199550	1918	1918	1918	1918	0
200	20240311	165600	62199550	1918	1918	1918	1918	0
201	20240311	165500	62199550	1918	1918	1918	1918	0
202	20240311	165400	62199550	1918	1918	1918	1918	0
203	20240311	165300	62199550	1918	1918	1918	1918	0
204	20240311	165200	62199550	1918	1918	1918	1918	0
205	20240311	165100	62199550	1918	1918	1918	1918	0
206	20240311	165000	62199550	1918	1918	1918	1918	0
207	20240311	164900	62199550	1918	1918	1918	1918	0
208	20240311	164800	62199550	1918	1918	1918	1918	0
209	20240311	164700	62199550	1918	1918	1918	1918	0
210	20240311	164600	62199550	1918	1918	1918	1918	0
211	20240311	164500	62199550	1918	1918	1918	1918	0
212	20240311	164400	62199550	1918	1918	1918	1918	452
213	20240311	164300	62199550	1918	1918	1918	1918	0
214	20240311	164200	62199550	1918	1918	1918	1918	0
215	20240311	164100	62199550	1918	1918	1918	1918	0
216	20240311	164000	62199550	1918	1918	1918	1918	0
217	20240311	163900	62199550	1918	1918	1918	1918	0
218	20240311	163800	62199550	1918	1918	1918	1918	0
219	20240311	163700	62199550	1918	1918	1918	1918	0
220	20240311	163600	62199550	1918	1918	1918	1918	0
221	20240311	163500	62199550	1918	1918	1918	1918	0
222	20240311	163400	62199550	1918	1918	1918	1918	0
223	20240311	163300	62199550	1918	1918	1918	1918	0
224	20240311	163200	62199550	1918	1918	1918	1918	0
225	20240311	163100	62199550	1918	1918	1918	1918	0
226	20240311	163000	62199550	1918	1918	1918	1918	0
227	20240311	162900	62199550	1918	1918	1918	1918	0
228	20240311	162800	62199550	1918	1918	1918	1918	0
229	20240311	162700	62199550	1918	1918	1918	1918	0
230	20240311	162600	62199550	1918	1918	1918	1918	0
231	20240311	162500	62199550	1918	1918	1918	1918	0
232	20240311	162400	62199550	1918	1918	1918	1918	0
233	20240311	162300	62199550	1918	1918	1918	1918	0
234	20240311	162200	62199550	1918	1918	1918	1918	0
235	20240311	162100	62199550	1918	1918	1918	1918	0
236	20240311	162000	62199550	1918	1918	1918	1918	0
237	20240311	161900	62199550	1918	1918	1918	1918	0
238	20240311	161800	62199550	1918	1918	1918	1918	0
239	20240311	161700	62199550	1918	1918	1918	1918	0
240	20240311	161600	62199550	1918	1918	1918	1918	0
241	20240311	161500	62199550	1918	1918	1918	1918	0
242	20240311	161400	62199550	1918	1918	1918	1918	452
243	20240311	161300	62199550	1918	1918	1918	1918	0
244	20240311	161200	62199550	1918	1918	1918	1918	0
245	20240311	161100	62199550	1918	1918	1918	1918	0
246	20240311	161000	62199550	1918	1918	1918	1918	0
247	20240311	160900	62199550	1918	1918	1918	1918	0
248	20240311	160800	62199550	1918	1918	1918	1918	0
249	20240311	160700	62199550	1918	1918	1918	1918	0
250	20240311	160600	62199550	1918	1918	1918	1918	0
251	20240311	160500	62199550	1918	1918	1918	1918	0
252	20240311	160400	62199550	1918	1918	1918	1918	0
253	20240311	160300	62199550	1918	1918	1918	1918	0
254	20240311	160200	62199550	1918	1918	1918	1918	0
255	20240311	160100	62199550	1918	1918	1918	1918	0
256	20240311	160000	62199550	1918	1918	1918	1918	0
257	20240311	155900	62199550	1918	1918	1918	1918	0
258	20240311	155800	62199550	1918	1918	1918	1918	0
259	20240311	155700	62199550	1918	1918	1918	1918	0
260	20240311	155600	62199550	1918	1918	1918	1918	0
261	20240311	155500	62199550	1918	1918	1918	1918	0
262	20240311	155400	62199550	1918	1918	1918	1918	0
263	20240311	155300	62199550	1918	1918	1918	1918	0
264	20240311	155200	62199550	1918	1918	1918	1918	0
265	20240311	155100	62199550	1918	1918	1918	1918	0
266	20240311	155000	62199550	1918	1918	1918	1918	0
267	20240311	154900	62199550	1918	1918	1918	1918	0
268	20240311	154800	62199550	1918	1918	1918	1918	0
269	20240311	154700	62199550	1918	1918	1918	1918	0
270	20240311	154600	62199550	1918	1918	1918	1918	0
271	20240311	154500	62199550	1918	1918	1918	1918	0
272	20240311	154400	62199550	1918	1918	1918	1918	452
273	20240311	154300	62199550	1918	1918	1918	1918	0
274	20240311	154200	62199550	1918	1918	1918	1918	0
275	20240311	154100	62199550	1918	1918	1918	1918	0
276	20240311	154000	62199550	1918	1918	1918	1918	0
277	20240311	153900	62199550	1918	1918	1918	1918	0
278	20240311	153800	62199550	1918	1918	1918	1918	0
279	20240311	153700	62199550	1918	1918	1918	1918	0
280	20240311	153600	62199550	1918	1918	1918	1918	0
281	20240311	153500	62199550	1918	1918	1918	1918	0
282	20240311	153400	62199550	1918	1918	1918	1918	0
283	20240311	153300	62199550	1918	1918	1918	1918	0
284	20240311	153200	62199550	1918	1918	1918	1918	0
285	20240311	153100	62199550	1918	1918	1918	1918	0
286	20240311	153000	62199550	1918	1918	1918	1918	452
287	20240311	152900	61332614	1933	1933	1933	1933	0
288	20240311	152800	61332614	1933	1933	1933	1933	0
289	20240311	152700	61332614	1933	1933	1933	1933	0
290	20240311	152600	61332614	1933	1933	1933	1933	0
291	20240311	152500	61332614	1933	1933	1933	1933	0
292	20240311	152400	61332614	1933	1933	1933	1933	0
293	20240311	152300	61332614	1933	1933	1933	1933	0
294	20240311	152200	61332614	1933	1933	1933	1933	0
295	20240311	152100	61332614	1933	1933	1933	1933	0
296	20240311	152000	61332614	1933	1933	1933	1933	0
297	20240311	151900	61332614	1933	1933	1933	1933	14
298	20240311	151800	61305552	1933	1925	1934	1919	1461
299	20240311	151700	58497550	1935	1935	1935	1935	0
300	20240311	151600	58497550	1935	1935	1935	1935	0
301	20240311	151500	58497550	1935	1935	1935	1935	0
302	20240311	151400	58497550	1935	1935	1935	1935	0
303	20240311	151300	58497550	1935	1935	1935	1935	0
304	20240311	151200	58497550	1935	1935	1935	1935	0
305	20240311	151100	58497550	1935	1929	1935	1924	1732
306	20240311	151000	55160076	1929	1929	1929	1929	9
307	20240311	150900	55142715	1935	1935	1935	1935	0
308	20240311	150800	55142715	1935	1935	1935	1935	0
309	20240311	150700	55142715	1935	1935	1935	1935	0
310	20240311	150600	55142715	1935	1935	1935	1935	0
311	20240311	150500	55142715	1935	1935	1935	1935	1
312	20240311	150400	55140780	1935	1931	1935	1927	330
313	20240311	150300	54504258	1935	1935	1935	1935	0
314	20240311	150200	54504258	1935	1935	1935	1935	3
315	20240311	150100	54498453	1936	1936	1936	1936	0
316	20240311	150000	54498453	1936	1936	1936	1936	0
317	20240311	145900	54498453	1936	1936	1936	1936	0
318	20240311	145800	54498453	1936	1936	1936	1936	0
319	20240311	145700	54498453	1936	1936	1936	1936	0
320	20240311	145600	54498453	1936	1936	1936	1930	190
321	20240311	145500	54131374	1936	1936	1936	1936	3
322	20240311	145400	54125566	1936	1936	1936	1936	0
323	20240311	145300	54125566	1936	1936	1936	1936	3
324	20240311	145200	54119758	1936	1936	1936	1936	0
325	20240311	145100	54119758	1936	1936	1936	1936	0
326	20240311	145000	54119758	1936	1936	1936	1936	2
327	20240311	144900	54115886	1936	1936	1936	1936	2
328	20240311	144800	54112014	1937	1937	1937	1937	4
329	20240311	144700	54104266	1937	1938	1938	1937	61
330	20240311	144600	53986050	1938	1938	1938	1938	0
331	20240311	144500	53986050	1938	1938	1938	1938	0
332	20240311	144400	53986050	1938	1938	1938	1938	10
333	20240311	144300	53966670	1938	1938	1938	1938	6
334	20240311	144200	53955042	1938	1938	1939	1938	8
335	20240311	144100	53939536	1939	1939	1939	1938	79
336	20240311	144000	53786431	1939	1939	1939	1939	0
337	20240311	143900	53786431	1939	1939	1939	1939	1
338	20240311	143800	53784492	1939	1938	1939	1938	5
339	20240311	143700	53774800	1938	1938	1938	1938	8
340	20240311	143600	53759296	1938	1938	1938	1938	8
341	20240311	143500	53743792	1938	1938	1939	1938	145
342	20240311	143400	53462767	1938	1938	1938	1938	0
343	20240311	143300	53462767	1938	1938	1938	1938	0
344	20240311	143200	53462767	1938	1938	1938	1938	5
345	20240311	143100	53453077	1939	1939	1939	1939	17
346	20240311	143000	53420114	1939	1939	1939	1939	0
347	20240311	142900	53420114	1939	1939	1939	1939	0
348	20240311	142800	53420114	1939	1939	1939	1939	3
349	20240311	142700	53414297	1939	1939	1939	1939	0
350	20240311	142600	53414297	1939	1939	1939	1939	1
351	20240311	142500	53412358	1939	1940	1940	1939	114
352	20240311	142400	53191202	1940	1940	1940	1940	0
353	20240311	142300	53191202	1940	1940	1940	1940	3
354	20240311	142200	53185382	1940	1941	1941	1940	6
355	20240311	142100	53173737	1941	1941	1941	1941	4
356	20240311	142000	53165973	1942	1943	1943	1942	46
357	20240311	141900	53076639	1943	1943	1943	1943	1
358	20240311	141800	53074696	1943	1943	1943	1943	0
359	20240311	141700	53074696	1943	1941	1943	1941	4
360	20240311	141600	53066928	1941	1941	1941	1941	0
361	20240311	141500	53066928	1941	1941	1941	1941	0
362	20240311	141400	53066928	1941	1942	1942	1941	19
363	20240311	141300	53030031	1943	1943	1943	1943	0
364	20240311	141200	53030031	1943	1943	1943	1943	0
365	20240311	141100	53030031	1943	1940	1943	1940	14
366	20240311	141000	53002853	1940	1940	1940	1940	10
367	20240311	140900	52983453	1940	1940	1940	1940	7
368	20240311	140800	52969873	1943	1940	1943	1940	101
369	20240311	140700	52773802	1940	1940	1940	1940	3
370	20240311	140600	52767982	1940	1940	1940	1940	5
371	20240311	140500	52758282	1940	1940	1940	1940	0
372	20240311	140400	52758282	1940	1942	1942	1940	58
373	20240311	140300	52645686	1942	1942	1942	1942	0
374	20240311	140200	52645686	1942	1942	1942	1942	6
375	20240311	140100	52634034	1941	1941	1941	1941	0
376	20240311	140000	52634034	1941	1941	1941	1941	0
377	20240311	135900	52634034	1941	1941	1941	1941	3
378	20240311	135800	52628211	1941	1941	1941	1941	0
379	20240311	135700	52628211	1941	1941	1941	1941	0
380	20240311	135600	52628211	1941	1941	1941	1941	3
381	20240311	135500	52622388	1941	1941	1941	1941	8
382	20240311	135400	52606860	1943	1941	1943	1941	14
383	20240311	135300	52579673	1941	1943	1943	1941	122
384	20240311	135200	52342657	1943	1943	1943	1943	7
385	20240311	135100	52329056	1943	1944	1944	1943	119
386	20240311	135000	52097727	1943	1943	1943	1943	0
387	20240311	134900	52097727	1943	1943	1943	1943	0
388	20240311	134800	52097727	1943	1943	1943	1943	2
389	20240311	134700	52093841	1943	1944	1944	1943	14
390	20240311	134600	52066628	1944	1944	1944	1944	3
391	20240311	134500	52060796	1943	1943	1944	1942	5
392	20240311	134400	52051081	1942	1942	1942	1942	0
393	20240311	134300	52051081	1942	1942	1942	1942	0
394	20240311	134200	52051081	1942	1942	1942	1942	4
395	20240311	134100	52043313	1942	1942	1942	1942	0
396	20240311	134000	52043313	1942	1942	1942	1942	0
397	20240311	133900	52043313	1942	1942	1942	1942	2
398	20240311	133800	52039429	1943	1943	1943	1943	0
399	20240311	133700	52039429	1943	1943	1943	1943	0
400	20240311	133600	52039429	1943	1942	1943	1942	8
401	20240311	133500	52023889	1942	1942	1942	1942	0
402	20240311	133400	52023889	1942	1942	1942	1942	0
403	20240311	133300	52023889	1942	1942	1942	1942	3
404	20240311	133200	52018063	1943	1943	1943	1943	10
405	20240311	133100	51998633	1942	1942	1942	1942	0
406	20240311	133000	51998633	1942	1942	1942	1942	0
407	20240311	132900	51998633	1942	1942	1942	1942	1
408	20240311	132800	51996691	1942	1942	1942	1942	0
409	20240311	132700	51996691	1942	1942	1942	1942	0
410	20240311	132600	51996691	1942	1942	1942	1942	4
411	20240311	132500	51988923	1941	1941	1941	1941	0
412	20240311	132400	51988923	1941	1941	1941	1941	0
413	20240311	132300	51988923	1941	1941	1941	1941	0
414	20240311	132200	51988923	1941	1941	1941	1941	3
415	20240311	132100	51983100	1941	1941	1941	1941	0
416	20240311	132000	51983100	1941	1941	1941	1941	0
417	20240311	131900	51983100	1941	1941	1941	1941	0
418	20240311	131800	51983100	1941	1941	1941	1941	0
419	20240311	131700	51983100	1941	1941	1941	1941	5
420	20240311	131600	51973395	1941	1941	1941	1941	0
421	20240311	131500	51973395	1941	1941	1941	1941	0
422	20240311	131400	51973395	1941	1941	1941	1941	0
423	20240311	131300	51973395	1941	1941	1941	1941	1
424	20240311	131200	51971454	1941	1941	1941	1941	0
425	20240311	131100	51971454	1941	1941	1941	1941	0
426	20240311	131000	51971454	1941	1941	1941	1941	4
427	20240311	130900	51963690	1944	1944	1944	1944	2
428	20240311	130800	51959802	1945	1942	1945	1941	20
429	20240311	130700	51920934	1942	1941	1945	1941	87
430	20240311	130600	51751816	1941	1941	1941	1941	8
431	20240311	130500	51736288	1945	1944	1945	1944	111
432	20240311	130400	51520456	1945	1945	1945	1945	0
433	20240311	130300	51520456	1945	1945	1945	1945	0
434	20240311	130200	51520456	1945	1945	1945	1945	0
435	20240311	130100	51520456	1945	1945	1945	1945	0
436	20240311	130000	51520456	1945	1945	1945	1945	0
437	20240311	125900	51520456	1945	1945	1945	1945	0
438	20240311	125800	51520456	1945	1945	1945	1945	0
439	20240311	125700	51520456	1945	1940	1945	1940	1739
440	20240311	125600	48146338	1938	1938	1938	1938	0
441	20240311	125500	48146338	1938	1938	1938	1938	0
442	20240311	125400	48146338	1938	1938	1938	1938	74
443	20240311	125300	48002926	1938	1938	1938	1938	0
444	20240311	125200	48002926	1938	1938	1938	1938	0
445	20240311	125100	48002926	1938	1938	1938	1938	4
446	20240311	125000	47995174	1938	1938	1938	1938	0
447	20240311	124900	47995174	1938	1938	1938	1938	0
448	20240311	124800	47995174	1938	1938	1938	1938	4
449	20240311	124700	47987422	1940	1940	1940	1940	0
450	20240311	124600	47987422	1940	1939	1940	1939	14
451	20240311	124500	47960274	1939	1939	1939	1939	4
452	20240311	124400	47952518	1938	1938	1938	1938	0
453	20240311	124300	47952518	1938	1938	1938	1938	0
454	20240311	124200	47952518	1938	1938	1938	1938	4
455	20240311	124100	47944766	1938	1938	1938	1938	0
456	20240311	124000	47944766	1938	1938	1938	1938	0
457	20240311	123900	47944766	1938	1938	1938	1938	0
458	20240311	123800	47944766	1938	1938	1938	1938	2
459	20240311	123700	47940890	1945	1945	1945	1945	0
460	20240311	123600	47940890	1945	1945	1945	1945	0
461	20240311	123500	47940890	1945	1945	1945	1945	0
462	20240311	123400	47940890	1945	1945	1945	1945	0
463	20240311	123300	47940890	1945	1943	1945	1932	148
464	20240311	123200	47654165	1945	1945	1945	1945	11
465	20240311	123100	47632770	1945	1943	1945	1943	5
466	20240311	123000	47623053	1943	1943	1943	1943	0
467	20240311	122900	47623053	1943	1943	1943	1943	0
468	20240311	122800	47623053	1943	1943	1943	1943	4
469	20240311	122700	47615281	1945	1945	1945	1945	0
470	20240311	122600	47615281	1945	1945	1945	1945	0
471	20240311	122500	47615281	1945	1945	1945	1945	1
472	20240311	122400	47613336	1945	1942	1945	1942	5
473	20240311	122300	47603623	1940	1940	1940	1940	0
474	20240311	122200	47603623	1940	1940	1940	1940	0
475	20240311	122100	47603623	1940	1940	1940	1940	1
476	20240311	122000	47601683	1941	1941	1941	1941	4
477	20240311	121900	47593919	1945	1942	1945	1941	41
478	20240311	121800	47514268	1944	1944	1944	1944	0
479	20240311	121700	47514268	1944	1944	1944	1944	0
480	20240311	121600	47514268	1944	1940	1944	1940	9
481	20240311	121500	47496799	1944	1940	1944	1940	4
482	20240311	121400	47489035	1945	1944	1945	1944	81
483	20240311	121300	47331497	1945	1945	1945	1945	0
484	20240311	121200	47331497	1945	1944	1945	1943	114
485	20240311	121100	47109820	1944	1945	1945	1944	33
486	20240311	121000	47045649	1945	1934	1945	1934	1000
487	20240311	120900	45108152	1934	1933	1934	1933	6
488	20240311	120800	45096553	1933	1933	1933	1933	0
489	20240311	120700	45096553	1933	1933	1933	1933	0
490	20240311	120600	45096553	1933	1935	1935	1933	13
491	20240311	120500	45071413	1934	1934	1934	1934	0
492	20240311	120400	45071413	1934	1935	1935	1934	16
493	20240311	120300	45040456	1934	1934	1934	1934	2
494	20240311	120200	45036588	1935	1935	1935	1935	2
495	20240311	120100	45032718	1935	1935	1935	1935	2
496	20240311	120000	45028848	1934	1935	1935	1934	6
497	20240311	115900	45017243	1934	1935	1935	1934	13
498	20240311	115800	44992098	1935	1935	1935	1935	4
499	20240311	115700	44984358	1935	1935	1935	1935	3
500	20240311	115600	44978553	1935	1935	1935	1935	1
501	20240311	115500	44976618	1935	1935	1935	1935	2
502	20240311	115400	44972748	1935	1935	1935	1935	0
503	20240311	115300	44972748	1935	1935	1935	1935	0
504	20240311	115200	44972748	1935	1935	1935	1935	0
505	20240311	115100	44972748	1935	1935	1935	1935	0
506	20240311	115000	44972748	1935	1935	1935	1935	0
507	20240311	114900	44972748	1935	1935	1935	1935	0
508	20240311	114800	44972748	1935	1935	1935	1935	0
509	20240311	114700	44972748	1935	1935	1935	1935	0
510	20240311	114600	44972748	1935	1935	1935	1935	0
511	20240311	114500	44972748	1935	1935	1935	1935	0
512	20240311	114400	44972748	1935	1935	1935	1935	0
513	20240311	114300	44972748	1935	1935	1935	1935	2
514	20240311	114200	44968878	1935	1935	1935	1935	5
515	20240311	114100	44959203	1935	1935	1935	1935	12
516	20240311	114000	44935983	1938	1938	1939	1938	39
517	20240311	113900	44860366	1944	1944	1944	1944	0
518	20240311	113800	44860366	1944	1944	1944	1943	89
519	20240311	113700	44687353	1935	1935	1935	1935	0
520	20240311	113600	44687353	1935	1944	1944	1935	8
521	20240311	113500	44671819	1944	1944	1944	1944	71
522	20240311	113400	44533795	1944	1939	1944	1939	1090
523	20240311	113300	42418282	1939	1939	1939	1939	0
524	20240311	113200	42418282	1939	1939	1939	1939	0
525	20240311	113100	42418282	1939	1938	1939	1938	21
526	20240311	113000	42377580	1939	1939	1939	1939	0
527	20240311	112900	42377580	1939	1939	1939	1939	0
528	20240311	112800	42377580	1939	1939	1939	1939	0
529	20240311	112700	42377580	1939	1935	1939	1935	43
530	20240311	112600	42294363	1935	1935	1935	1935	0
531	20240311	112500	42294363	1935	1928	1935	1927	90
532	20240311	112400	42120842	1935	1935	1935	1935	2
533	20240311	112300	42116972	1935	1935	1935	1935	0
534	20240311	112200	42116972	1935	1931	1935	1927	225
535	20240311	112100	41682744	1935	1935	1935	1935	3
536	20240311	112000	41676939	1935	1935	1935	1935	0
537	20240311	111900	41676939	1935	1935	1935	1935	3
538	20240311	111800	41671134	1935	1935	1935	1935	2
539	20240311	111700	41667264	1935	1935	1935	1935	3
540	20240311	111600	41661459	1935	1935	1935	1935	0
541	20240311	111500	41661459	1935	1935	1935	1935	3
542	20240311	111400	41655654	1935	1935	1935	1935	0
543	20240311	111300	41655654	1935	1935	1935	1935	3
544	20240311	111200	41649849	1935	1935	1935	1935	0
545	20240311	111100	41649849	1935	1935	1935	1935	4
546	20240311	111000	41642109	1935	1935	1935	1935	0
547	20240311	110900	41642109	1935	1935	1935	1935	0
548	20240311	110800	41642109	1935	1935	1935	1935	4
549	20240311	110700	41634369	1935	1935	1935	1935	0
550	20240311	110600	41634369	1935	1935	1935	1935	4
551	20240311	110500	41626629	1935	1935	1935	1935	0
552	20240311	110400	41626629	1935	1935	1935	1935	9
553	20240311	110300	41609214	1935	1935	1935	1935	0
554	20240311	110200	41609214	1935	1935	1935	1935	0
555	20240311	110100	41609214	1935	1935	1935	1935	22
556	20240311	110000	41566644	1935	1935	1935	1935	9
557	20240311	105900	41549229	1935	1935	1935	1935	0
558	20240311	105800	41549229	1935	1935	1935	1935	9
559	20240311	105700	41531814	1935	1935	1935	1935	0
560	20240311	105600	41531814	1935	1935	1935	1935	0
561	20240311	105500	41531814	1935	1935	1935	1935	0
562	20240311	105400	41531814	1935	1935	1935	1935	20
563	20240311	105300	41493114	1935	1935	1935	1935	53
564	20240311	105200	41390559	1935	1935	1935	1935	6
565	20240311	105100	41378949	1937	1939	1939	1937	30
566	20240311	105000	41320805	1939	1939	1939	1939	1
567	20240311	104900	41318866	1939	1942	1942	1939	35
568	20240311	104800	41250899	1939	1939	1939	1939	0
569	20240311	104700	41250899	1939	1939	1939	1939	0
570	20240311	104600	41250899	1939	1939	1939	1939	5
571	20240311	104500	41241204	1939	1939	1939	1939	1
572	20240311	104400	41239265	1942	1940	1942	1940	444
573	20240311	104300	40377887	1942	1942	1942	1942	0
574	20240311	104200	40377887	1942	1942	1942	1942	0
575	20240311	104100	40377887	1942	1942	1942	1942	100
576	20240311	104000	40183687	1942	1941	1942	1940	788
577	20240311	103900	38654789	1942	1942	1942	1942	1
578	20240311	103800	38652847	1942	1942	1942	1942	9
579	20240311	103700	38635369	1942	1942	1942	1940	9
580	20240311	103600	38617896	1940	1942	1942	1940	47
581	20240311	103500	38526656	1942	1942	1942	1942	16
582	20240311	103400	38495584	1941	1941	1942	1941	251
583	20240311	103300	38008356	1941	1941	1941	1941	14
584	20240311	103200	37981182	1941	1936	1941	1936	341
585	20240311	103100	37319810	1936	1934	1936	1934	37
586	20240311	103000	37248201	1931	1933	1933	1931	2000
587	20240311	102900	33385718	1931	1931	1931	1931	0
588	20240311	102800	33385718	1931	1931	1934	1931	1998
589	20240311	102700	29525978	1931	1931	1931	1931	49
590	20240311	102600	29431359	1931	1929	1931	1929	1092
591	20240311	102500	27323654	1927	1927	1927	1927	0
592	20240311	102400	27323654	1927	1927	1927	1927	0
593	20240311	102300	27323654	1927	1927	1927	1927	0
594	20240311	102200	27323654	1927	1928	1928	1927	310
595	20240311	102100	26726117	1929	1929	1929	1929	3
596	20240311	102000	26720330	1929	1929	1929	1929	365
597	20240311	101900	26016245	1929	1929	1929	1929	0
598	20240311	101800	26016245	1929	1929	1929	1929	0
599	20240311	101700	26016245	1929	1929	1929	1929	0
600	20240311	101600	26016245	1929	1929	1929	1929	9
601	20240311	101500	25998884	1929	1929	1929	1929	0
602	20240311	101400	25998884	1929	1929	1929	1929	511
603	20240311	101300	25013165	1929	1929	1929	1929	0
604	20240311	101200	25013165	1929	1929	1929	1929	0
605	20240311	101100	25013165	1929	1929	1929	1929	0
606	20240311	101000	25013165	1929	1929	1929	1929	0
607	20240311	100900	25013165	1929	1929	1929	1929	0
608	20240311	100800	25013165	1929	1929	1929	1929	0
609	20240311	100700	25013165	1929	1929	1929	1929	19
610	20240311	100600	24976514	1929	1929	1929	1929	0
611	20240311	100500	24976514	1929	1929	1929	1929	9
612	20240311	100400	24959153	1929	1929	1929	1929	0
613	20240311	100300	24959153	1929	1929	1929	1929	1
614	20240311	100200	24957224	1929	1920	1929	1920	201
615	20240311	100100	24571295	1920	1920	1920	1920	0
616	20240311	100000	24571295	1920	1920	1920	1920	0
617	20240311	095900	24571295	1920	1920	1920	1920	0
618	20240311	095800	24571295	1920	1920	1920	1920	0
619	20240311	095700	24571295	1920	1927	1927	1920	2323
620	20240311	095600	20101065	1927	1927	1927	1927	0
621	20240311	095500	20101065	1927	1927	1927	1927	0
622	20240311	095400	20101065	1927	1926	1927	1926	102
623	20240311	095300	19904611	1926	1927	1927	1926	255
624	20240311	095200	19413281	1927	1928	1928	1927	5
625	20240311	095100	19403642	1929	1929	1929	1929	2
626	20240311	095000	19399784	1929	1929	1929	1929	1
627	20240311	094900	19397855	1930	1930	1930	1930	0
628	20240311	094800	19397855	1930	1931	1931	1930	56
629	20240311	094700	19289723	1931	1930	1931	1930	12
630	20240311	094600	19266553	1930	1928	1930	1927	482
631	20240311	094500	18337467	1927	1927	1927	1927	1797
632	20240311	094400	14874648	1927	1927	1927	1927	1
633	20240311	094300	14872721	1927	1927	1927	1927	5
634	20240311	094200	14863086	1926	1926	1926	1926	266
635	20240311	094100	14350770	1926	1926	1926	1926	0
636	20240311	094000	14350770	1926	1926	1926	1926	0
637	20240311	093900	14350770	1926	1926	1926	1926	7
638	20240311	093800	14337288	1926	1926	1926	1926	0
639	20240311	093700	14337288	1926	1926	1926	1926	0
640	20240311	093600	14337288	1926	1926	1926	1926	11
641	20240311	093500	14316102	1926	1926	1926	1926	0
642	20240311	093400	14316102	1926	1926	1926	1926	0
643	20240311	093300	14316102	1926	1926	1926	1926	0
644	20240311	093200	14316102	1926	1926	1926	1926	1000
645	20240311	093100	12390102	1922	1923	1923	1922	80
646	20240311	093000	12236340	1926	1926	1926	1926	56
647	20240311	092900	12128484	1926	1926	1926	1926	37
648	20240311	092800	12057222	1926	1926	1926	1926	1
649	20240311	092700	12055296	1926	1926	1926	1926	4
650	20240311	092600	12047592	1922	1922	1922	1922	6
651	20240311	092500	12036060	1924	1924	1924	1924	0
652	20240311	092400	12036060	1924	1925	1925	1924	202
653	20240311	092300	11647211	1925	1925	1925	1925	0
654	20240311	092200	11647211	1925	1925	1925	1925	0
655	20240311	092100	11647211	1925	1925	1925	1925	1
656	20240311	092000	11645286	1926	1926	1926	1926	0
657	20240311	091900	11645286	1926	1926	1926	1926	0
658	20240311	091800	11645286	1926	1926	1926	1926	1
659	20240311	091700	11643360	1924	1924	1924	1924	0
660	20240311	091600	11643360	1924	1924	1924	1924	1
661	20240311	091500	11641436	1926	1926	1926	1926	0
662	20240311	091400	11641436	1926	1926	1926	1926	15
663	20240311	091300	11612546	1927	1927	1927	1927	0
664	20240311	091200	11612546	1927	1927	1927	1927	0
665	20240311	091100	11612546	1927	1927	1927	1927	1
666	20240311	091000	11610619	1927	1927	1927	1927	1
667	20240311	090900	11608692	1927	1926	1927	1926	164
668	20240311	090800	11292826	1916	1916	1916	1916	0
669	20240311	090700	11292826	1916	1916	1916	1916	0
670	20240311	090600	11292826	1916	1916	1916	1916	590
671	20240311	090500	10162386	1917	1918	1918	1916	4152
672	20240311	090400	2205054	1917	1917	1917	1917	0
673	20240311	090300	2205054	1917	1917	1917	1917	0
674	20240311	090200	2205054	1917	1917	1917	1917	0
675	20240311	090100	2205054	1917	1917	1917	1917	0
676	20240311	090000	2205054	1917	1926	1926	1917	1145