KissMeData/205500/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	203400	333568631	1860	1860	1860	1860	24096
3	20240306	203300	333568631	1860	1860	1860	1860	0
4	20240306	203200	333568631	1860	1860	1860	1860	0
5	20240306	203100	333568631	1860	1860	1860	1860	0
6	20240306	203000	333568631	1860	1860	1860	1860	0
7	20240306	202900	333568631	1860	1860	1860	1860	0
8	20240306	202800	333568631	1860	1860	1860	1860	0
9	20240306	202700	333568631	1860	1860	1860	1860	0
10	20240306	202600	333568631	1860	1860	1860	1860	0
11	20240306	202500	333568631	1860	1860	1860	1860	0
12	20240306	202400	333568631	1860	1860	1860	1860	0
13	20240306	202300	333568631	1860	1860	1860	1860	0
14	20240306	202200	333568631	1860	1860	1860	1860	0
15	20240306	202100	333568631	1860	1860	1860	1860	0
16	20240306	202000	333568631	1860	1860	1860	1860	0
17	20240306	201900	333568631	1860	1860	1860	1860	0
18	20240306	201800	333568631	1860	1860	1860	1860	0
19	20240306	201700	333568631	1860	1860	1860	1860	0
20	20240306	201600	333568631	1860	1860	1860	1860	0
21	20240306	201500	333568631	1860	1860	1860	1860	0
22	20240306	201400	333568631	1860	1860	1860	1860	0
23	20240306	201300	333568631	1860	1860	1860	1860	0
24	20240306	201200	333568631	1860	1860	1860	1860	0
25	20240306	201100	333568631	1860	1860	1860	1860	0
26	20240306	201000	333568631	1860	1860	1860	1860	0
27	20240306	200900	333568631	1860	1860	1860	1860	0
28	20240306	200800	333568631	1860	1860	1860	1860	0
29	20240306	200700	333568631	1860	1860	1860	1860	0
30	20240306	200600	333568631	1860	1860	1860	1860	0
31	20240306	200500	333568631	1860	1860	1860	1860	0
32	20240306	200400	333568631	1860	1860	1860	1860	24096
33	20240306	200300	333568631	1860	1860	1860	1860	0
34	20240306	200200	333568631	1860	1860	1860	1860	0
35	20240306	200100	333568631	1860	1860	1860	1860	0
36	20240306	200000	333568631	1860	1860	1860	1860	0
37	20240306	195900	333568631	1860	1860	1860	1860	0
38	20240306	195800	333568631	1860	1860	1860	1860	0
39	20240306	195700	333568631	1860	1860	1860	1860	0
40	20240306	195600	333568631	1860	1860	1860	1860	0
41	20240306	195500	333568631	1860	1860	1860	1860	0
42	20240306	195400	333568631	1860	1860	1860	1860	0
43	20240306	195300	333568631	1860	1860	1860	1860	0
44	20240306	195200	333568631	1860	1860	1860	1860	0
45	20240306	195100	333568631	1860	1860	1860	1860	0
46	20240306	195000	333568631	1860	1860	1860	1860	0
47	20240306	194900	333568631	1860	1860	1860	1860	0
48	20240306	194800	333568631	1860	1860	1860	1860	0
49	20240306	194700	333568631	1860	1860	1860	1860	0
50	20240306	194600	333568631	1860	1860	1860	1860	0
51	20240306	194500	333568631	1860	1860	1860	1860	0
52	20240306	194400	333568631	1860	1860	1860	1860	0
53	20240306	194300	333568631	1860	1860	1860	1860	0
54	20240306	194200	333568631	1860	1860	1860	1860	0
55	20240306	194100	333568631	1860	1860	1860	1860	0
56	20240306	194000	333568631	1860	1860	1860	1860	0
57	20240306	193900	333568631	1860	1860	1860	1860	0
58	20240306	193800	333568631	1860	1860	1860	1860	0
59	20240306	193700	333568631	1860	1860	1860	1860	0
60	20240306	193600	333568631	1860	1860	1860	1860	0
61	20240306	193500	333568631	1860	1860	1860	1860	0
62	20240306	193400	333568631	1860	1860	1860	1860	24096
63	20240306	193300	333568631	1860	1860	1860	1860	0
64	20240306	193200	333568631	1860	1860	1860	1860	0
65	20240306	193100	333568631	1860	1860	1860	1860	0
66	20240306	193000	333568631	1860	1860	1860	1860	0
67	20240306	192900	333568631	1860	1860	1860	1860	0
68	20240306	192800	333568631	1860	1860	1860	1860	0
69	20240306	192700	333568631	1860	1860	1860	1860	0
70	20240306	192600	333568631	1860	1860	1860	1860	0
71	20240306	192500	333568631	1860	1860	1860	1860	0
72	20240306	192400	333568631	1860	1860	1860	1860	0
73	20240306	192300	333568631	1860	1860	1860	1860	0
74	20240306	192200	333568631	1860	1860	1860	1860	0
75	20240306	192100	333568631	1860	1860	1860	1860	0
76	20240306	192000	333568631	1860	1860	1860	1860	0
77	20240306	191900	333568631	1860	1860	1860	1860	0
78	20240306	191800	333568631	1860	1860	1860	1860	0
79	20240306	191700	333568631	1860	1860	1860	1860	0
80	20240306	191600	333568631	1860	1860	1860	1860	0
81	20240306	191500	333568631	1860	1860	1860	1860	0
82	20240306	191400	333568631	1860	1860	1860	1860	0
83	20240306	191300	333568631	1860	1860	1860	1860	0
84	20240306	191200	333568631	1860	1860	1860	1860	0
85	20240306	191100	333568631	1860	1860	1860	1860	0
86	20240306	191000	333568631	1860	1860	1860	1860	0
87	20240306	190900	333568631	1860	1860	1860	1860	0
88	20240306	190800	333568631	1860	1860	1860	1860	0
89	20240306	190700	333568631	1860	1860	1860	1860	0
90	20240306	190600	333568631	1860	1860	1860	1860	0
91	20240306	190500	333568631	1860	1860	1860	1860	0
92	20240306	190400	333568631	1860	1860	1860	1860	24096
93	20240306	190300	333568631	1860	1860	1860	1860	0
94	20240306	190200	333568631	1860	1860	1860	1860	0
95	20240306	190100	333568631	1860	1860	1860	1860	0
96	20240306	190000	333568631	1860	1860	1860	1860	0
97	20240306	185900	333568631	1860	1860	1860	1860	0
98	20240306	185800	333568631	1860	1860	1860	1860	0
99	20240306	185700	333568631	1860	1860	1860	1860	0
100	20240306	185600	333568631	1860	1860	1860	1860	0
101	20240306	185500	333568631	1860	1860	1860	1860	0
102	20240306	185400	333568631	1860	1860	1860	1860	0
103	20240306	185300	333568631	1860	1860	1860	1860	0
104	20240306	185200	333568631	1860	1860	1860	1860	0
105	20240306	185100	333568631	1860	1860	1860	1860	0
106	20240306	185000	333568631	1860	1860	1860	1860	0
107	20240306	184900	333568631	1860	1860	1860	1860	0
108	20240306	184800	333568631	1860	1860	1860	1860	0
109	20240306	184700	333568631	1860	1860	1860	1860	0
110	20240306	184600	333568631	1860	1860	1860	1860	0
111	20240306	184500	333568631	1860	1860	1860	1860	0
112	20240306	184400	333568631	1860	1860	1860	1860	0
113	20240306	184300	333568631	1860	1860	1860	1860	0
114	20240306	184200	333568631	1860	1860	1860	1860	0
115	20240306	184100	333568631	1860	1860	1860	1860	0
116	20240306	184000	333568631	1860	1860	1860	1860	0
117	20240306	183900	333568631	1860	1860	1860	1860	0
118	20240306	183800	333568631	1860	1860	1860	1860	0
119	20240306	183700	333568631	1860	1860	1860	1860	0
120	20240306	183600	333568631	1860	1860	1860	1860	0
121	20240306	183500	333568631	1860	1860	1860	1860	0
122	20240306	183400	333568631	1860	1860	1860	1860	24096
123	20240306	183300	333568631	1860	1860	1860	1860	0
124	20240306	183200	333568631	1860	1860	1860	1860	0
125	20240306	183100	333568631	1860	1860	1860	1860	0
126	20240306	183000	333568631	1860	1860	1860	1860	0
127	20240306	182900	333568631	1860	1860	1860	1860	0
128	20240306	182800	333568631	1860	1860	1860	1860	0
129	20240306	182700	333568631	1860	1860	1860	1860	0
130	20240306	182600	333568631	1860	1860	1860	1860	0
131	20240306	182500	333568631	1860	1860	1860	1860	0
132	20240306	182400	333568631	1860	1860	1860	1860	0
133	20240306	182300	333568631	1860	1860	1860	1860	0
134	20240306	182200	333568631	1860	1860	1860	1860	0
135	20240306	182100	333568631	1860	1860	1860	1860	0
136	20240306	182000	333568631	1860	1860	1860	1860	0
137	20240306	181900	333568631	1860	1860	1860	1860	0
138	20240306	181800	333568631	1860	1860	1860	1860	0
139	20240306	181700	333568631	1860	1860	1860	1860	0
140	20240306	181600	333568631	1860	1860	1860	1860	0
141	20240306	181500	333568631	1860	1860	1860	1860	0
142	20240306	181400	333568631	1860	1860	1860	1860	0
143	20240306	181300	333568631	1860	1860	1860	1860	0
144	20240306	181200	333568631	1860	1860	1860	1860	0
145	20240306	181100	333568631	1860	1860	1860	1860	0
146	20240306	181000	333568631	1860	1860	1860	1860	0
147	20240306	180900	333568631	1860	1860	1860	1860	0
148	20240306	180800	333568631	1860	1860	1860	1860	0
149	20240306	180700	333568631	1860	1860	1860	1860	0
150	20240306	180600	333568631	1860	1860	1860	1860	0
151	20240306	180500	333568631	1860	1860	1860	1860	0
152	20240306	180400	333568631	1860	1860	1860	1860	24096
153	20240306	180300	333568631	1860	1860	1860	1860	0
154	20240306	180200	333568631	1860	1860	1860	1860	0
155	20240306	180100	333568631	1860	1860	1860	1860	0
156	20240306	180000	333568631	1860	1860	1860	1860	0
157	20240306	175900	333568631	1860	1860	1860	1860	0
158	20240306	175800	333568631	1860	1860	1860	1860	0
159	20240306	175700	333568631	1860	1860	1860	1860	0
160	20240306	175600	333568631	1860	1860	1860	1860	0
161	20240306	175500	333568631	1860	1860	1860	1860	0
162	20240306	175400	333568631	1860	1860	1860	1860	0
163	20240306	175300	333568631	1860	1860	1860	1860	0
164	20240306	175200	333568631	1860	1860	1860	1860	0
165	20240306	175100	333568631	1860	1860	1860	1860	0
166	20240306	175000	333568631	1860	1860	1860	1860	0
167	20240306	174900	333568631	1860	1860	1860	1860	0
168	20240306	174800	333568631	1860	1860	1860	1860	0
169	20240306	174700	333568631	1860	1860	1860	1860	0
170	20240306	174600	333568631	1860	1860	1860	1860	0
171	20240306	174500	333568631	1860	1860	1860	1860	0
172	20240306	174400	333568631	1860	1860	1860	1860	0
173	20240306	174300	333568631	1860	1860	1860	1860	0
174	20240306	174200	333568631	1860	1860	1860	1860	0
175	20240306	174100	333568631	1860	1860	1860	1860	0
176	20240306	174000	333568631	1860	1860	1860	1860	0
177	20240306	173900	333568631	1860	1860	1860	1860	0
178	20240306	173800	333568631	1860	1860	1860	1860	0
179	20240306	173700	333568631	1860	1860	1860	1860	0
180	20240306	173600	333568631	1860	1860	1860	1860	0
181	20240306	173500	333568631	1860	1860	1860	1860	0
182	20240306	173400	333568631	1860	1860	1860	1860	24096
183	20240306	173300	333568631	1860	1860	1860	1860	0
184	20240306	173200	333568631	1860	1860	1860	1860	0
185	20240306	173100	333568631	1860	1860	1860	1860	0
186	20240306	173000	333568631	1860	1860	1860	1860	0
187	20240306	172900	333568631	1860	1860	1860	1860	0
188	20240306	172800	333568631	1860	1860	1860	1860	0
189	20240306	172700	333568631	1860	1860	1860	1860	0
190	20240306	172600	333568631	1860	1860	1860	1860	0
191	20240306	172500	333568631	1860	1860	1860	1860	0
192	20240306	172400	333568631	1860	1860	1860	1860	0
193	20240306	172300	333568631	1860	1860	1860	1860	0
194	20240306	172200	333568631	1860	1860	1860	1860	0
195	20240306	172100	333568631	1860	1860	1860	1860	0
196	20240306	172000	333568631	1860	1860	1860	1860	0
197	20240306	171900	333568631	1860	1860	1860	1860	0
198	20240306	171800	333568631	1860	1860	1860	1860	0
199	20240306	171700	333568631	1860	1860	1860	1860	0
200	20240306	171600	333568631	1860	1860	1860	1860	0
201	20240306	171500	333568631	1860	1860	1860	1860	0
202	20240306	171400	333568631	1860	1860	1860	1860	0
203	20240306	171300	333568631	1860	1860	1860	1860	0
204	20240306	171200	333568631	1860	1860	1860	1860	0
205	20240306	171100	333568631	1860	1860	1860	1860	0
206	20240306	171000	333568631	1860	1860	1860	1860	0
207	20240306	170900	333568631	1860	1860	1860	1860	0
208	20240306	170800	333568631	1860	1860	1860	1860	0
209	20240306	170700	333568631	1860	1860	1860	1860	0
210	20240306	170600	333568631	1860	1860	1860	1860	0
211	20240306	170500	333568631	1860	1860	1860	1860	0
212	20240306	170400	333568631	1860	1860	1860	1860	24096
213	20240306	170300	333568631	1860	1860	1860	1860	0
214	20240306	170200	333568631	1860	1860	1860	1860	0
215	20240306	170100	333568631	1860	1860	1860	1860	0
216	20240306	170000	333568631	1860	1860	1860	1860	0
217	20240306	165900	333568631	1860	1860	1860	1860	0
218	20240306	165800	333568631	1860	1860	1860	1860	0
219	20240306	165700	333568631	1860	1860	1860	1860	0
220	20240306	165600	333568631	1860	1860	1860	1860	0
221	20240306	165500	333568631	1860	1860	1860	1860	0
222	20240306	165400	333568631	1860	1860	1860	1860	0
223	20240306	165300	333568631	1860	1860	1860	1860	0
224	20240306	165200	333568631	1860	1860	1860	1860	0
225	20240306	165100	333568631	1860	1860	1860	1860	0
226	20240306	165000	333568631	1860	1860	1860	1860	0
227	20240306	164900	333568631	1860	1860	1860	1860	0
228	20240306	164800	333568631	1860	1860	1860	1860	0
229	20240306	164700	333568631	1860	1860	1860	1860	0
230	20240306	164600	333568631	1860	1860	1860	1860	0
231	20240306	164500	333568631	1860	1860	1860	1860	0
232	20240306	164400	333568631	1860	1860	1860	1860	0
233	20240306	164300	333568631	1860	1860	1860	1860	0
234	20240306	164200	333568631	1860	1860	1860	1860	0
235	20240306	164100	333568631	1860	1860	1860	1860	0
236	20240306	164000	333568631	1860	1860	1860	1860	0
237	20240306	163900	333568631	1860	1860	1860	1860	0
238	20240306	163800	333568631	1860	1860	1860	1860	0
239	20240306	163700	333568631	1860	1860	1860	1860	0
240	20240306	163600	333568631	1860	1860	1860	1860	0
241	20240306	163500	333568631	1860	1860	1860	1860	0
242	20240306	163400	333568631	1860	1860	1860	1860	24096
243	20240306	163300	333568631	1860	1860	1860	1860	0
244	20240306	163200	333568631	1860	1860	1860	1860	0
245	20240306	163100	333568631	1860	1860	1860	1860	0
246	20240306	163000	333568631	1860	1860	1860	1860	0
247	20240306	162900	333568631	1860	1860	1860	1860	0
248	20240306	162800	333568631	1860	1860	1860	1860	0
249	20240306	162700	333568631	1860	1860	1860	1860	0
250	20240306	162600	333568631	1860	1860	1860	1860	0
251	20240306	162500	333568631	1860	1860	1860	1860	0
252	20240306	162400	333568631	1860	1860	1860	1860	0
253	20240306	162300	333568631	1860	1860	1860	1860	0
254	20240306	162200	333568631	1860	1860	1860	1860	0
255	20240306	162100	333568631	1860	1860	1860	1860	0
256	20240306	162000	333568631	1860	1860	1860	1860	0
257	20240306	161900	333568631	1860	1860	1860	1860	0
258	20240306	161800	333568631	1860	1860	1860	1860	0
259	20240306	161700	333568631	1860	1860	1860	1860	0
260	20240306	161600	333568631	1860	1860	1860	1860	0
261	20240306	161500	333568631	1860	1860	1860	1860	0
262	20240306	161400	333568631	1860	1860	1860	1860	0
263	20240306	161300	333568631	1860	1860	1860	1860	0
264	20240306	161200	333568631	1860	1860	1860	1860	0
265	20240306	161100	333568631	1860	1860	1860	1860	0
266	20240306	161000	333568631	1860	1860	1860	1860	0
267	20240306	160900	333568631	1860	1860	1860	1860	0
268	20240306	160800	333568631	1860	1860	1860	1860	0
269	20240306	160700	333568631	1860	1860	1860	1860	0
270	20240306	160600	333568631	1860	1860	1860	1860	0
271	20240306	160500	333568631	1860	1860	1860	1860	0
272	20240306	160400	333568631	1860	1860	1860	1860	24096
273	20240306	160300	333568631	1860	1860	1860	1860	0
274	20240306	160200	333568631	1860	1860	1860	1860	0
275	20240306	160100	333568631	1860	1860	1860	1860	0
276	20240306	160000	333568631	1860	1860	1860	1860	0
277	20240306	155900	333568631	1860	1860	1860	1860	0
278	20240306	155800	333568631	1860	1860	1860	1860	0
279	20240306	155700	333568631	1860	1860	1860	1860	0
280	20240306	155600	333568631	1860	1860	1860	1860	0
281	20240306	155500	333568631	1860	1860	1860	1860	0
282	20240306	155400	333568631	1860	1860	1860	1860	0
283	20240306	155300	333568631	1860	1860	1860	1860	0
284	20240306	155200	333568631	1860	1860	1860	1860	0
285	20240306	155100	333568631	1860	1860	1860	1860	0
286	20240306	155000	333568631	1860	1860	1860	1860	0
287	20240306	154900	333568631	1860	1860	1860	1860	0
288	20240306	154800	333568631	1860	1860	1860	1860	0
289	20240306	154700	333568631	1860	1860	1860	1860	0
290	20240306	154600	333568631	1860	1860	1860	1860	0
291	20240306	154500	333568631	1860	1860	1860	1860	0
292	20240306	154400	333568631	1860	1860	1860	1860	0
293	20240306	154300	333568631	1860	1860	1860	1860	0
294	20240306	154200	333568631	1860	1860	1860	1860	0
295	20240306	154100	333568631	1860	1860	1860	1860	0
296	20240306	154000	333568631	1860	1860	1860	1860	0
297	20240306	153900	333568631	1860	1860	1860	1860	0
298	20240306	153800	333568631	1860	1860	1860	1860	0
299	20240306	153700	333568631	1860	1860	1860	1860	0
300	20240306	153600	333568631	1860	1860	1860	1860	0
301	20240306	153500	333568631	1860	1860	1860	1860	0
302	20240306	153400	333568631	1860	1860	1860	1860	24096
303	20240306	153300	333568631	1860	1860	1860	1860	0
304	20240306	153200	333568631	1860	1860	1860	1860	0
305	20240306	153100	333568631	1860	1860	1860	1860	0
306	20240306	153000	333568631	1860	1860	1860	1860	24096
307	20240306	152900	288750071	1860	1860	1860	1860	0
308	20240306	152800	288750071	1860	1860	1860	1860	0
309	20240306	152700	288750071	1860	1860	1860	1860	0
310	20240306	152600	288750071	1860	1860	1860	1860	0
311	20240306	152500	288750071	1860	1860	1860	1860	0
312	20240306	152400	288750071	1860	1860	1860	1860	0
313	20240306	152300	288750071	1860	1860	1860	1860	0
314	20240306	152200	288750071	1860	1860	1860	1860	0
315	20240306	152100	288750071	1860	1860	1860	1860	0
316	20240306	152000	288750071	1860	1860	1860	1860	0
317	20240306	151900	288750071	1860	1864	1867	1860	3973
318	20240306	151800	281345608	1867	1858	1869	1858	2063
319	20240306	151700	277491986	1855	1861	1869	1855	505
320	20240306	151600	276553654	1861	1884	1884	1861	4396
321	20240306	151500	268332139	1882	1885	1885	1882	202
322	20240306	151400	267951614	1885	1885	1887	1885	13
323	20240306	151300	267927097	1886	1887	1887	1886	35
324	20240306	151200	267861060	1887	1887	1887	1887	7
325	20240306	151100	267847851	1892	1892	1892	1892	0
326	20240306	151000	267847851	1892	1892	1892	1892	0
327	20240306	150900	267847851	1892	1892	1892	1892	117
328	20240306	150800	267626487	1892	1894	1894	1892	445
329	20240306	150700	266784037	1894	1896	1904	1894	3346
330	20240306	150600	260428349	1892	1892	1892	1892	0
331	20240306	150500	260428349	1892	1892	1892	1892	0
332	20240306	150400	260428349	1892	1892	1892	1892	1
333	20240306	150300	260426457	1892	1892	1892	1892	0
334	20240306	150200	260426457	1892	1889	1892	1889	3000
335	20240306	150100	254751824	1891	1881	1891	1877	1576
336	20240306	150000	251785300	1881	1881	1881	1881	20
337	20240306	145900	251747680	1882	1881	1882	1881	546
338	20240306	145800	250720126	1882	1882	1882	1882	0
339	20240306	145700	250720126	1882	1891	1891	1882	2
340	20240306	145600	250716353	1882	1882	1882	1882	0
341	20240306	145500	250716353	1882	1882	1882	1882	149
342	20240306	145400	250435935	1882	1882	1882	1882	50
343	20240306	145300	250341835	1886	1887	1887	1886	420
344	20240306	145200	249549595	1890	1898	1899	1890	140
345	20240306	145100	249284796	1900	1891	1900	1891	190
346	20240306	145000	248924889	1904	1889	1904	1875	2154
347	20240306	144900	244853987	1879	1879	1879	1879	200
348	20240306	144800	244478187	1884	1889	1889	1884	227
349	20240306	144700	244050484	1876	1873	1888	1873	1420
350	20240306	144600	241378401	1873	1860	1873	1853	6002
351	20240306	144500	230191460	1861	1861	1861	1861	200
352	20240306	144400	229819260	1862	1862	1862	1862	0
353	20240306	144300	229819260	1862	1862	1862	1862	0
354	20240306	144200	229819260	1862	1862	1862	1862	0
355	20240306	144100	229819260	1862	1862	1862	1862	0
356	20240306	144000	229819260	1862	1862	1862	1862	0
357	20240306	143900	229819260	1862	1862	1862	1862	0
358	20240306	143800	229819260	1862	1862	1862	1862	0
359	20240306	143700	229819260	1862	1862	1862	1862	0
360	20240306	143600	229819260	1862	1862	1862	1862	0
361	20240306	143500	229819260	1862	1862	1862	1862	0
362	20240306	143400	229819260	1862	1862	1862	1862	0
363	20240306	143300	229819260	1862	1860	1862	1860	40
364	20240306	143200	229744809	1854	1854	1854	1854	7
365	20240306	143100	229731831	1854	1853	1854	1853	293
366	20240306	143000	229188623	1854	1854	1854	1854	0
367	20240306	142900	229188623	1854	1855	1855	1854	400
368	20240306	142800	228447012	1855	1863	1863	1855	1206
369	20240306	142700	226201882	1863	1863	1863	1863	1
370	20240306	142600	226200019	1861	1861	1861	1861	0
371	20240306	142500	226200019	1861	1861	1861	1861	0
372	20240306	142400	226200019	1861	1861	1861	1861	0
373	20240306	142300	226200019	1861	1861	1861	1861	0
374	20240306	142200	226200019	1861	1861	1861	1861	0
375	20240306	142100	226200019	1861	1861	1861	1861	0
376	20240306	142000	226200019	1861	1861	1861	1861	0
377	20240306	141900	226200019	1861	1860	1861	1860	9
378	20240306	141800	226183273	1861	1861	1861	1861	0
379	20240306	141700	226183273	1861	1861	1861	1861	0
380	20240306	141600	226183273	1861	1861	1861	1861	103
381	20240306	141500	225991590	1861	1861	1861	1861	0
382	20240306	141400	225991590	1861	1861	1861	1861	1
383	20240306	141300	225989729	1861	1861	1861	1861	22
384	20240306	141200	225948787	1861	1861	1861	1861	0
385	20240306	141100	225948787	1861	1861	1861	1861	0
386	20240306	141000	225948787	1861	1861	1861	1861	0
387	20240306	140900	225948787	1861	1861	1861	1861	0
388	20240306	140800	225948787	1861	1861	1861	1861	0
389	20240306	140700	225948787	1861	1861	1861	1861	0
390	20240306	140600	225948787	1861	1861	1861	1861	0
391	20240306	140500	225948787	1861	1861	1861	1861	0
392	20240306	140400	225948787	1861	1861	1861	1861	0
393	20240306	140300	225948787	1861	1862	1864	1861	505
394	20240306	140200	225007594	1865	1865	1865	1865	0
395	20240306	140100	225007594	1865	1859	1865	1859	150
396	20240306	140000	224728395	1853	1853	1853	1853	30
397	20240306	135900	224672805	1860	1860	1860	1860	0
398	20240306	135800	224672805	1860	1860	1860	1860	0
399	20240306	135700	224672805	1860	1860	1860	1860	0
400	20240306	135600	224672805	1860	1860	1860	1860	0
401	20240306	135500	224672805	1860	1860	1860	1860	0
402	20240306	135400	224672805	1860	1860	1860	1860	0
403	20240306	135300	224672805	1860	1855	1860	1855	127
404	20240306	135200	224436907	1855	1855	1855	1855	101
405	20240306	135100	224249552	1856	1856	1856	1856	0
406	20240306	135000	224249552	1856	1856	1856	1856	0
407	20240306	134900	224249552	1856	1855	1856	1855	45
408	20240306	134800	224166051	1856	1855	1856	1855	500
409	20240306	134700	223238155	1853	1853	1853	1853	1
410	20240306	134600	223236302	1852	1852	1852	1852	0
411	20240306	134500	223236302	1852	1852	1852	1852	0
412	20240306	134400	223236302	1852	1852	1852	1852	1
413	20240306	134300	223234450	1851	1851	1851	1851	1
414	20240306	134200	223232599	1854	1850	1854	1850	53
415	20240306	134100	223134342	1850	1850	1850	1850	52
416	20240306	134000	223038142	1849	1849	1849	1849	0
417	20240306	133900	223038142	1849	1849	1849	1849	0
418	20240306	133800	223038142	1849	1849	1849	1849	0
419	20240306	133700	223038142	1849	1849	1849	1849	0
420	20240306	133600	223038142	1849	1849	1849	1849	60
421	20240306	133500	222927202	1849	1849	1849	1849	0
422	20240306	133400	222927202	1849	1848	1849	1848	217
423	20240306	133300	222526146	1848	1852	1852	1848	4658
424	20240306	133200	213914008	1853	1851	1853	1851	167
425	20240306	133100	213604609	1850	1852	1852	1850	17
426	20240306	133000	213573137	1852	1852	1853	1852	96
427	20240306	132900	213395288	1851	1854	1854	1851	59
428	20240306	132800	213285975	1853	1855	1855	1853	24
429	20240306	132700	213241473	1855	1856	1856	1855	2
430	20240306	132600	213237762	1857	1857	1857	1857	0
431	20240306	132500	213237762	1857	1857	1857	1857	0
432	20240306	132400	213237762	1857	1857	1857	1857	0
433	20240306	132300	213237762	1857	1857	1857	1857	0
434	20240306	132200	213237762	1857	1857	1857	1857	287
435	20240306	132100	212704803	1857	1857	1857	1857	48
436	20240306	132000	212615667	1855	1855	1855	1855	100
437	20240306	131900	212430167	1847	1847	1847	1847	70
438	20240306	131800	212300877	1845	1845	1845	1845	0
439	20240306	131700	212300877	1845	1846	1846	1845	241
440	20240306	131600	211856081	1845	1851	1851	1845	779
441	20240306	131500	210416972	1851	1854	1854	1851	345
442	20240306	131400	209777972	1854	1858	1858	1854	198
443	20240306	131300	209410313	1858	1858	1858	1858	0
444	20240306	131200	209410313	1858	1858	1858	1858	0
445	20240306	131100	209410313	1858	1858	1858	1858	0
446	20240306	131000	209410313	1858	1858	1858	1858	0
447	20240306	130900	209410313	1858	1858	1858	1858	0
448	20240306	130800	209410313	1858	1859	1864	1858	1134
449	20240306	130700	207302185	1864	1864	1864	1864	0
450	20240306	130600	207302185	1864	1864	1864	1864	10
451	20240306	130500	207283545	1864	1864	1864	1864	0
452	20240306	130400	207283545	1864	1864	1864	1864	0
453	20240306	130300	207283545	1864	1864	1864	1864	0
454	20240306	130200	207283545	1864	1864	1864	1864	0
455	20240306	130100	207283545	1864	1864	1864	1864	0
456	20240306	130000	207283545	1864	1864	1864	1864	0
457	20240306	125900	207283545	1864	1864	1864	1864	0
458	20240306	125800	207283545	1864	1864	1864	1864	5
459	20240306	125700	207274225	1864	1864	1864	1864	4
460	20240306	125600	207266769	1864	1856	1864	1856	388
461	20240306	125500	206546581	1856	1856	1856	1856	54
462	20240306	125400	206446357	1856	1857	1857	1856	19
463	20240306	125300	206411091	1856	1856	1856	1856	0
464	20240306	125200	206411091	1856	1856	1856	1856	500
465	20240306	125100	205483091	1855	1855	1855	1855	0
466	20240306	125000	205483091	1855	1855	1855	1855	600
467	20240306	124900	204370091	1855	1855	1855	1855	1
468	20240306	124800	204368236	1874	1874	1874	1874	0
469	20240306	124700	204368236	1874	1874	1874	1874	0
470	20240306	124600	204368236	1874	1871	1874	1871	393
471	20240306	124500	203631786	1877	1870	1877	1870	6
472	20240306	124400	203620547	1869	1861	1869	1861	27
473	20240306	124300	203570105	1860	1851	1860	1851	821
474	20240306	124200	202050417	1849	1849	1850	1840	4058
475	20240306	124100	194567481	1850	1857	1857	1850	2341
476	20240306	124000	190233324	1850	1865	1865	1850	6870
477	20240306	123900	177466295	1865	1871	1871	1865	892
478	20240306	123800	175800684	1871	1878	1878	1871	835
479	20240306	123700	174237078	1877	1887	1887	1877	2051
480	20240306	123600	170381845	1887	1888	1888	1887	5
481	20240306	123500	170372408	1889	1889	1889	1889	8
482	20240306	123400	170357296	1889	1890	1893	1889	5
483	20240306	123300	170347845	1890	1890	1890	1890	0
484	20240306	123200	170347845	1890	1890	1890	1890	0
485	20240306	123100	170347845	1890	1890	1890	1890	2
486	20240306	123000	170344065	1895	1895	1895	1895	0
487	20240306	122900	170344065	1895	1893	1895	1893	110
488	20240306	122800	170135718	1885	1885	1885	1885	0
489	20240306	122700	170135718	1885	1885	1885	1885	0
490	20240306	122600	170135718	1885	1885	1885	1885	0
491	20240306	122500	170135718	1885	1885	1885	1885	4
492	20240306	122400	170128178	1881	1881	1881	1881	0
493	20240306	122300	170128178	1881	1887	1887	1881	488
494	20240306	122200	169210019	1887	1889	1889	1887	12
495	20240306	122100	169187360	1889	1889	1889	1889	0
496	20240306	122000	169187360	1889	1889	1889	1889	0
497	20240306	121900	169187360	1889	1889	1889	1889	0
498	20240306	121800	169187360	1889	1889	1889	1889	0
499	20240306	121700	169187360	1889	1890	1890	1889	17
500	20240306	121600	169155235	1895	1895	1895	1895	4
501	20240306	121500	169147655	1897	1897	1897	1897	0
502	20240306	121400	169147655	1897	1897	1897	1897	0
503	20240306	121300	169147655	1897	1897	1897	1897	0
504	20240306	121200	169147655	1897	1897	1897	1897	0
505	20240306	121100	169147655	1897	1896	1897	1896	5
506	20240306	121000	169138174	1895	1895	1895	1895	0
507	20240306	120900	169138174	1895	1895	1895	1895	1
508	20240306	120800	169136279	1895	1892	1895	1892	10
509	20240306	120700	169117341	1895	1893	1895	1893	100
510	20240306	120600	168927852	1886	1886	1886	1886	0
511	20240306	120500	168927852	1886	1886	1886	1886	40
512	20240306	120400	168852412	1886	1886	1886	1886	11
513	20240306	120300	168831666	1885	1885	1885	1885	2
514	20240306	120200	168827896	1885	1885	1885	1885	0
515	20240306	120100	168827896	1885	1885	1885	1885	1
516	20240306	120000	168826011	1882	1882	1882	1882	1700
517	20240306	115900	165626611	1882	1882	1882	1882	0
518	20240306	115800	165626611	1882	1883	1883	1882	416
519	20240306	115700	164843697	1882	1882	1882	1882	0
520	20240306	115600	164843697	1882	1882	1882	1882	0
521	20240306	115500	164843697	1882	1884	1884	1882	580
522	20240306	115400	163752107	1884	1885	1885	1884	50
523	20240306	115300	163657860	1886	1889	1889	1886	1385
524	20240306	115200	161045712	1895	1895	1895	1895	0
525	20240306	115100	161045712	1895	1895	1895	1895	0
526	20240306	115000	161045712	1895	1895	1895	1895	0
527	20240306	114900	161045712	1895	1889	1895	1889	11
528	20240306	114800	161024877	1890	1891	1891	1890	372
529	20240306	114700	160321770	1891	1892	1892	1891	55
530	20240306	114600	160217764	1891	1898	1898	1891	115
531	20240306	114500	159999597	1893	1893	1893	1893	4
532	20240306	114400	159992025	1893	1893	1893	1893	0
533	20240306	114300	159992025	1893	1893	1893	1893	299
534	20240306	114200	159426018	1893	1893	1893	1893	1
535	20240306	114100	159424125	1891	1891	1891	1891	0
536	20240306	114000	159424125	1891	1891	1891	1891	0
537	20240306	113900	159424125	1891	1891	1891	1891	507
538	20240306	113800	158465388	1898	1898	1898	1898	0
539	20240306	113700	158465388	1898	1898	1898	1898	0
540	20240306	113600	158465388	1898	1898	1898	1898	0
541	20240306	113500	158465388	1898	1898	1898	1898	0
542	20240306	113400	158465388	1898	1898	1898	1898	0
543	20240306	113300	158465388	1898	1898	1898	1898	0
544	20240306	113200	158465388	1898	1898	1898	1898	500
545	20240306	113100	157516388	1898	1898	1898	1898	0
546	20240306	113000	157516388	1898	1893	1898	1890	1031
547	20240306	112900	155565760	1894	1895	1895	1894	97
548	20240306	112800	155382036	1901	1901	1901	1901	2
549	20240306	112700	155378234	1902	1902	1902	1902	0
550	20240306	112600	155378234	1902	1902	1902	1902	50
551	20240306	112500	155283134	1902	1902	1902	1902	16
552	20240306	112400	155252702	1902	1902	1902	1902	4
553	20240306	112300	155245094	1902	1901	1902	1898	12
554	20240306	112200	155222289	1901	1902	1902	1901	3
555	20240306	112100	155216584	1904	1903	1904	1903	10
556	20240306	112000	155197545	1904	1903	1904	1903	344
557	20240306	111900	154542680	1903	1903	1903	1903	0
558	20240306	111800	154542680	1903	1903	1903	1903	4
559	20240306	111700	154535068	1905	1905	1905	1905	0
560	20240306	111600	154535068	1905	1898	1905	1891	133
561	20240306	111500	154282416	1898	1900	1900	1898	91
562	20240306	111400	154109544	1900	1900	1900	1900	1401
563	20240306	111300	151447644	1897	1885	1897	1885	8283
564	20240306	111200	135751700	1885	1885	1885	1884	14
565	20240306	111100	135725312	1885	1878	1885	1878	101
566	20240306	111000	135535627	1878	1872	1878	1872	1515
567	20240306	110900	132690961	1873	1879	1880	1863	7647
568	20240306	110800	118372130	1879	1895	1895	1879	4954
569	20240306	110700	109055648	1897	1887	1897	1887	50
570	20240306	110600	108960849	1887	1903	1903	1880	12072
571	20240306	110500	86054822	1911	1907	1911	1903	1135
572	20240306	110400	83894740	1907	1905	1911	1905	145
573	20240306	110300	83617940	1907	1904	1907	1903	50
574	20240306	110200	83522764	1904	1904	1904	1904	189
575	20240306	110100	83162908	1904	1909	1909	1904	1049
576	20240306	110000	81162070	1909	1910	1910	1909	31
577	20240306	105900	81102881	1910	1910	1910	1910	621
578	20240306	105800	79916771	1910	1910	1910	1910	0
579	20240306	105700	79916771	1910	1910	1910	1910	1
580	20240306	105600	79914861	1914	1914	1914	1914	50
581	20240306	105500	79819161	1914	1914	1914	1914	0
582	20240306	105400	79819161	1914	1914	1914	1914	156
583	20240306	105300	79520577	1914	1914	1914	1914	1
584	20240306	105200	79518663	1916	1916	1916	1916	0
585	20240306	105100	79518663	1916	1909	1916	1909	245
586	20240306	105000	79050711	1910	1910	1910	1910	0
587	20240306	104900	79050711	1910	1910	1910	1910	290
588	20240306	104800	78496811	1910	1910	1910	1910	0
589	20240306	104700	78496811	1910	1910	1910	1910	0
590	20240306	104600	78496811	1910	1910	1910	1910	15
591	20240306	104500	78468161	1910	1910	1910	1910	34
592	20240306	104400	78403221	1910	1910	1910	1910	484
593	20240306	104300	77478781	1910	1917	1917	1910	416
594	20240306	104200	76681421	1917	1917	1917	1917	1
595	20240306	104100	76679504	1920	1918	1920	1918	52
596	20240306	104000	76579740	1921	1921	1921	1921	0
597	20240306	103900	76579740	1921	1930	1930	1921	29
598	20240306	103800	76523958	1930	1910	1932	1909	260
599	20240306	103700	76026779	1910	1903	1911	1901	1872
600	20240306	103600	72465133	1903	1903	1903	1903	681
601	20240306	103500	71169190	1904	1904	1904	1903	1763
602	20240306	103400	67812839	1904	1903	1904	1903	287
603	20240306	103300	67266441	1903	1907	1907	1903	292
604	20240306	103200	66710109	1907	1911	1911	1907	361
605	20240306	103100	66020462	1915	1926	1926	1915	9920
606	20240306	103000	46979309	1926	1930	1930	1926	310
607	20240306	102900	46381849	1935	1925	1940	1925	403
608	20240306	102800	45601705	1925	1925	1925	1925	149
609	20240306	102700	45314880	1925	1928	1928	1925	528
610	20240306	102600	44298189	1928	1925	1928	1925	172
611	20240306	102500	43967020	1925	1939	1940	1925	3249
612	20240306	102400	37697617	1933	1933	1933	1933	110
613	20240306	102300	37484987	1933	1933	1933	1933	56
614	20240306	102200	37376739	1933	1933	1933	1933	404
615	20240306	102100	36595807	1933	1933	1933	1933	0
616	20240306	102000	36595807	1933	1934	1934	1933	3
617	20240306	101900	36590006	1939	1939	1939	1939	21
618	20240306	101800	36549287	1933	1933	1933	1933	0
619	20240306	101700	36549287	1933	1933	1933	1933	0
620	20240306	101600	36549287	1933	1933	1933	1933	0
621	20240306	101500	36549287	1933	1933	1933	1933	0
622	20240306	101400	36549287	1933	1933	1933	1933	0
623	20240306	101300	36549287	1933	1933	1933	1933	0
624	20240306	101200	36549287	1933	1933	1933	1933	1
625	20240306	101100	36547354	1939	1940	1940	1939	599
626	20240306	101000	35385794	1940	1940	1940	1940	0
627	20240306	100900	35385794	1940	1940	1940	1940	0
628	20240306	100800	35385794	1940	1940	1940	1940	1
629	20240306	100700	35383854	1950	1950	1950	1950	10
630	20240306	100600	35364354	1950	1950	1950	1950	0
631	20240306	100500	35364354	1950	1950	1950	1950	0
632	20240306	100400	35364354	1950	1950	1950	1950	0
633	20240306	100300	35364354	1950	1950	1950	1950	0
634	20240306	100200	35364354	1950	1950	1950	1950	0
635	20240306	100100	35364354	1950	1950	1950	1950	0
636	20240306	100000	35364354	1950	1950	1950	1950	0
637	20240306	095900	35364354	1950	1950	1950	1950	0
638	20240306	095800	35364354	1950	1950	1950	1950	6
639	20240306	095700	35352654	1950	1950	1950	1950	0
640	20240306	095600	35352654	1950	1950	1950	1950	0
641	20240306	095500	35352654	1950	1950	1950	1950	1
642	20240306	095400	35350704	1944	1944	1944	1944	0
643	20240306	095300	35350704	1944	1944	1944	1944	0
644	20240306	095200	35350704	1944	1940	1944	1940	332
645	20240306	095100	34705649	1942	1942	1942	1942	0
646	20240306	095000	34705649	1942	1942	1942	1942	1
647	20240306	094900	34703707	1933	1933	1933	1933	717
648	20240306	094800	33317746	1932	1932	1932	1932	14
649	20240306	094700	33290698	1932	1933	1933	1932	376
650	20240306	094600	32564183	1933	1933	1933	1933	0
651	20240306	094500	32564183	1933	1933	1933	1933	0
652	20240306	094400	32564183	1933	1933	1933	1933	3
653	20240306	094300	32558384	1933	1933	1934	1933	24
654	20240306	094200	32511972	1934	1936	1936	1934	71
655	20240306	094100	32374567	1936	1936	1936	1936	27
656	20240306	094000	32322295	1936	1936	1936	1936	0
657	20240306	093900	32322295	1936	1936	1936	1936	12
658	20240306	093800	32299063	1934	1934	1934	1934	5
659	20240306	093700	32289393	1934	1936	1936	1934	103
660	20240306	093600	32089991	1934	1934	1934	1934	1
661	20240306	093500	32088057	1934	1934	1934	1934	1
662	20240306	093400	32086123	1934	1936	1936	1934	50
663	20240306	093300	31989325	1936	1936	1936	1936	0
664	20240306	093200	31989325	1936	1936	1936	1936	0
665	20240306	093100	31989325	1936	1936	1936	1936	1
666	20240306	093000	31987389	1936	1936	1936	1936	0
667	20240306	092900	31987389	1936	1936	1936	1936	0
668	20240306	092800	31987389	1936	1936	1936	1936	0
669	20240306	092700	31987389	1936	1936	1936	1936	84
670	20240306	092600	31824765	1936	1936	1936	1936	7
671	20240306	092500	31811213	1930	1930	1930	1930	286
672	20240306	092400	31259233	1930	1938	1938	1930	494
673	20240306	092300	30302416	1938	1937	1938	1937	4
674	20240306	092200	30294665	1937	1937	1937	1937	73
675	20240306	092100	30153264	1940	1947	1947	1940	5141
676	20240306	092000	20157659	1949	1951	1951	1949	1300
677	20240306	091900	17622708	1951	1951	1951	1951	100
678	20240306	091800	17427608	1951	1951	1951	1951	2
679	20240306	091700	17423706	1954	1954	1954	1954	0
680	20240306	091600	17423706	1954	1954	1954	1954	1
681	20240306	091500	17421752	1955	1955	1955	1955	0
682	20240306	091400	17421752	1955	1955	1955	1955	0
683	20240306	091300	17421752	1955	1955	1955	1955	0
684	20240306	091200	17421752	1955	1955	1955	1955	1
685	20240306	091100	17419797	1960	1960	1960	1960	7
686	20240306	091000	17406077	1955	1950	1955	1950	2
687	20240306	090900	17402172	1949	1949	1949	1949	0
688	20240306	090800	17402172	1949	1949	1949	1949	1
689	20240306	090700	17400223	1945	1948	1948	1945	6023
690	20240306	090600	5682077	1946	1946	1947	1946	1116
691	20240306	090500	3510338	1945	1945	1945	1945	700
692	20240306	090400	2148838	1945	1945	1945	1945	0
693	20240306	090300	2148838	1945	1945	1945	1945	0
694	20240306	090200	2148838	1945	1979	1979	1945	3
695	20240306	090100	2142969	1944	1945	1945	1944	1000
696	20240306	090000	198186	1943	1943	1943	1943	102