KissMeData/348080/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	211200	482864054	1900	1900	1900	1900	2472
3	20240313	211100	482864054	1900	1900	1900	1900	0
4	20240313	211000	482864054	1900	1900	1900	1900	0
5	20240313	210900	482864054	1900	1900	1900	1900	0
6	20240313	210800	482864054	1900	1900	1900	1900	0
7	20240313	210700	482864054	1900	1900	1900	1900	0
8	20240313	210600	482864054	1900	1900	1900	1900	0
9	20240313	210500	482864054	1900	1900	1900	1900	0
10	20240313	210400	482864054	1900	1900	1900	1900	0
11	20240313	210300	482864054	1900	1900	1900	1900	0
12	20240313	210200	482864054	1900	1900	1900	1900	0
13	20240313	210100	482864054	1900	1900	1900	1900	0
14	20240313	210000	482864054	1900	1900	1900	1900	0
15	20240313	205900	482864054	1900	1900	1900	1900	0
16	20240313	205800	482864054	1900	1900	1900	1900	0
17	20240313	205700	482864054	1900	1900	1900	1900	0
18	20240313	205600	482864054	1900	1900	1900	1900	0
19	20240313	205500	482864054	1900	1900	1900	1900	0
20	20240313	205400	482864054	1900	1900	1900	1900	0
21	20240313	205300	482864054	1900	1900	1900	1900	0
22	20240313	205200	482864054	1900	1900	1900	1900	0
23	20240313	205100	482864054	1900	1900	1900	1900	0
24	20240313	205000	482864054	1900	1900	1900	1900	0
25	20240313	204900	482864054	1900	1900	1900	1900	0
26	20240313	204800	482864054	1900	1900	1900	1900	0
27	20240313	204700	482864054	1900	1900	1900	1900	0
28	20240313	204600	482864054	1900	1900	1900	1900	0
29	20240313	204500	482864054	1900	1900	1900	1900	0
30	20240313	204400	482864054	1900	1900	1900	1900	0
31	20240313	204300	482864054	1900	1900	1900	1900	0
32	20240313	204200	482864054	1900	1900	1900	1900	2472
33	20240313	204100	482864054	1900	1900	1900	1900	0
34	20240313	204000	482864054	1900	1900	1900	1900	0
35	20240313	203900	482864054	1900	1900	1900	1900	0
36	20240313	203800	482864054	1900	1900	1900	1900	0
37	20240313	203700	482864054	1900	1900	1900	1900	0
38	20240313	203600	482864054	1900	1900	1900	1900	0
39	20240313	203500	482864054	1900	1900	1900	1900	0
40	20240313	203400	482864054	1900	1900	1900	1900	0
41	20240313	203300	482864054	1900	1900	1900	1900	0
42	20240313	203200	482864054	1900	1900	1900	1900	0
43	20240313	203100	482864054	1900	1900	1900	1900	0
44	20240313	203000	482864054	1900	1900	1900	1900	0
45	20240313	202900	482864054	1900	1900	1900	1900	0
46	20240313	202800	482864054	1900	1900	1900	1900	0
47	20240313	202700	482864054	1900	1900	1900	1900	0
48	20240313	202600	482864054	1900	1900	1900	1900	0
49	20240313	202500	482864054	1900	1900	1900	1900	0
50	20240313	202400	482864054	1900	1900	1900	1900	0
51	20240313	202300	482864054	1900	1900	1900	1900	0
52	20240313	202200	482864054	1900	1900	1900	1900	0
53	20240313	202100	482864054	1900	1900	1900	1900	0
54	20240313	202000	482864054	1900	1900	1900	1900	0
55	20240313	201900	482864054	1900	1900	1900	1900	0
56	20240313	201800	482864054	1900	1900	1900	1900	0
57	20240313	201700	482864054	1900	1900	1900	1900	0
58	20240313	201600	482864054	1900	1900	1900	1900	0
59	20240313	201500	482864054	1900	1900	1900	1900	0
60	20240313	201400	482864054	1900	1900	1900	1900	0
61	20240313	201300	482864054	1900	1900	1900	1900	0
62	20240313	201200	482864054	1900	1900	1900	1900	2472
63	20240313	201100	482864054	1900	1900	1900	1900	0
64	20240313	201000	482864054	1900	1900	1900	1900	0
65	20240313	200900	482864054	1900	1900	1900	1900	0
66	20240313	200800	482864054	1900	1900	1900	1900	0
67	20240313	200700	482864054	1900	1900	1900	1900	0
68	20240313	200600	482864054	1900	1900	1900	1900	0
69	20240313	200500	482864054	1900	1900	1900	1900	0
70	20240313	200400	482864054	1900	1900	1900	1900	0
71	20240313	200300	482864054	1900	1900	1900	1900	0
72	20240313	200200	482864054	1900	1900	1900	1900	0
73	20240313	200100	482864054	1900	1900	1900	1900	0
74	20240313	200000	482864054	1900	1900	1900	1900	0
75	20240313	195900	482864054	1900	1900	1900	1900	0
76	20240313	195800	482864054	1900	1900	1900	1900	0
77	20240313	195700	482864054	1900	1900	1900	1900	0
78	20240313	195600	482864054	1900	1900	1900	1900	0
79	20240313	195500	482864054	1900	1900	1900	1900	0
80	20240313	195400	482864054	1900	1900	1900	1900	0
81	20240313	195300	482864054	1900	1900	1900	1900	0
82	20240313	195200	482864054	1900	1900	1900	1900	0
83	20240313	195100	482864054	1900	1900	1900	1900	0
84	20240313	195000	482864054	1900	1900	1900	1900	0
85	20240313	194900	482864054	1900	1900	1900	1900	0
86	20240313	194800	482864054	1900	1900	1900	1900	0
87	20240313	194700	482864054	1900	1900	1900	1900	0
88	20240313	194600	482864054	1900	1900	1900	1900	0
89	20240313	194500	482864054	1900	1900	1900	1900	0
90	20240313	194400	482864054	1900	1900	1900	1900	0
91	20240313	194300	482864054	1900	1900	1900	1900	0
92	20240313	194200	482864054	1900	1900	1900	1900	2472
93	20240313	194100	482864054	1900	1900	1900	1900	0
94	20240313	194000	482864054	1900	1900	1900	1900	0
95	20240313	193900	482864054	1900	1900	1900	1900	0
96	20240313	193800	482864054	1900	1900	1900	1900	0
97	20240313	193700	482864054	1900	1900	1900	1900	0
98	20240313	193600	482864054	1900	1900	1900	1900	0
99	20240313	193500	482864054	1900	1900	1900	1900	0
100	20240313	193400	482864054	1900	1900	1900	1900	0
101	20240313	193300	482864054	1900	1900	1900	1900	0
102	20240313	193200	482864054	1900	1900	1900	1900	0
103	20240313	193100	482864054	1900	1900	1900	1900	0
104	20240313	193000	482864054	1900	1900	1900	1900	0
105	20240313	192900	482864054	1900	1900	1900	1900	0
106	20240313	192800	482864054	1900	1900	1900	1900	0
107	20240313	192700	482864054	1900	1900	1900	1900	0
108	20240313	192600	482864054	1900	1900	1900	1900	0
109	20240313	192500	482864054	1900	1900	1900	1900	0
110	20240313	192400	482864054	1900	1900	1900	1900	0
111	20240313	192300	482864054	1900	1900	1900	1900	0
112	20240313	192200	482864054	1900	1900	1900	1900	0
113	20240313	192100	482864054	1900	1900	1900	1900	0
114	20240313	192000	482864054	1900	1900	1900	1900	0
115	20240313	191900	482864054	1900	1900	1900	1900	0
116	20240313	191800	482864054	1900	1900	1900	1900	0
117	20240313	191700	482864054	1900	1900	1900	1900	0
118	20240313	191600	482864054	1900	1900	1900	1900	0
119	20240313	191500	482864054	1900	1900	1900	1900	0
120	20240313	191400	482864054	1900	1900	1900	1900	0
121	20240313	191300	482864054	1900	1900	1900	1900	0
122	20240313	191200	482864054	1900	1900	1900	1900	2472
123	20240313	191100	482864054	1900	1900	1900	1900	0
124	20240313	191000	482864054	1900	1900	1900	1900	0
125	20240313	190900	482864054	1900	1900	1900	1900	0
126	20240313	190800	482864054	1900	1900	1900	1900	0
127	20240313	190700	482864054	1900	1900	1900	1900	0
128	20240313	190600	482864054	1900	1900	1900	1900	0
129	20240313	190500	482864054	1900	1900	1900	1900	0
130	20240313	190400	482864054	1900	1900	1900	1900	0
131	20240313	190300	482864054	1900	1900	1900	1900	0
132	20240313	190200	482864054	1900	1900	1900	1900	0
133	20240313	190100	482864054	1900	1900	1900	1900	0
134	20240313	190000	482864054	1900	1900	1900	1900	0
135	20240313	185900	482864054	1900	1900	1900	1900	0
136	20240313	185800	482864054	1900	1900	1900	1900	0
137	20240313	185700	482864054	1900	1900	1900	1900	0
138	20240313	185600	482864054	1900	1900	1900	1900	0
139	20240313	185500	482864054	1900	1900	1900	1900	0
140	20240313	185400	482864054	1900	1900	1900	1900	0
141	20240313	185300	482864054	1900	1900	1900	1900	0
142	20240313	185200	482864054	1900	1900	1900	1900	0
143	20240313	185100	482864054	1900	1900	1900	1900	0
144	20240313	185000	482864054	1900	1900	1900	1900	0
145	20240313	184900	482864054	1900	1900	1900	1900	0
146	20240313	184800	482864054	1900	1900	1900	1900	0
147	20240313	184700	482864054	1900	1900	1900	1900	0
148	20240313	184600	482864054	1900	1900	1900	1900	0
149	20240313	184500	482864054	1900	1900	1900	1900	0
150	20240313	184400	482864054	1900	1900	1900	1900	0
151	20240313	184300	482864054	1900	1900	1900	1900	0
152	20240313	184200	482864054	1900	1900	1900	1900	2472
153	20240313	184100	482864054	1900	1900	1900	1900	0
154	20240313	184000	482864054	1900	1900	1900	1900	0
155	20240313	183900	482864054	1900	1900	1900	1900	0
156	20240313	183800	482864054	1900	1900	1900	1900	0
157	20240313	183700	482864054	1900	1900	1900	1900	0
158	20240313	183600	482864054	1900	1900	1900	1900	0
159	20240313	183500	482864054	1900	1900	1900	1900	0
160	20240313	183400	482864054	1900	1900	1900	1900	0
161	20240313	183300	482864054	1900	1900	1900	1900	0
162	20240313	183200	482864054	1900	1900	1900	1900	0
163	20240313	183100	482864054	1900	1900	1900	1900	0
164	20240313	183000	482864054	1900	1900	1900	1900	0
165	20240313	182900	482864054	1900	1900	1900	1900	0
166	20240313	182800	482864054	1900	1900	1900	1900	0
167	20240313	182700	482864054	1900	1900	1900	1900	0
168	20240313	182600	482864054	1900	1900	1900	1900	0
169	20240313	182500	482864054	1900	1900	1900	1900	0
170	20240313	182400	482864054	1900	1900	1900	1900	0
171	20240313	182300	482864054	1900	1900	1900	1900	0
172	20240313	182200	482864054	1900	1900	1900	1900	0
173	20240313	182100	482864054	1900	1900	1900	1900	0
174	20240313	182000	482864054	1900	1900	1900	1900	0
175	20240313	181900	482864054	1900	1900	1900	1900	0
176	20240313	181800	482864054	1900	1900	1900	1900	0
177	20240313	181700	482864054	1900	1900	1900	1900	0
178	20240313	181600	482864054	1900	1900	1900	1900	0
179	20240313	181500	482864054	1900	1900	1900	1900	0
180	20240313	181400	482864054	1900	1900	1900	1900	0
181	20240313	181300	482864054	1900	1900	1900	1900	0
182	20240313	181200	482864054	1900	1900	1900	1900	2472
183	20240313	181100	482864054	1900	1900	1900	1900	0
184	20240313	181000	482864054	1900	1900	1900	1900	0
185	20240313	180900	482864054	1900	1900	1900	1900	0
186	20240313	180800	482864054	1900	1900	1900	1900	0
187	20240313	180700	482864054	1900	1900	1900	1900	0
188	20240313	180600	482864054	1900	1900	1900	1900	0
189	20240313	180500	482864054	1900	1900	1900	1900	0
190	20240313	180400	482864054	1900	1900	1900	1900	0
191	20240313	180300	482864054	1900	1900	1900	1900	0
192	20240313	180200	482864054	1900	1900	1900	1900	0
193	20240313	180100	482864054	1900	1900	1900	1900	0
194	20240313	180000	482864054	1900	1900	1900	1900	0
195	20240313	175900	482864054	1900	1900	1900	1900	0
196	20240313	175800	482864054	1900	1900	1900	1900	0
197	20240313	175700	482864054	1900	1900	1900	1900	0
198	20240313	175600	482864054	1900	1900	1900	1900	0
199	20240313	175500	482864054	1900	1900	1900	1900	0
200	20240313	175400	482864054	1900	1900	1900	1900	0
201	20240313	175300	482864054	1900	1900	1900	1900	0
202	20240313	175200	482864054	1900	1900	1900	1900	0
203	20240313	175100	482864054	1900	1900	1900	1900	0
204	20240313	175000	482864054	1900	1900	1900	1900	0
205	20240313	174900	482864054	1900	1900	1900	1900	0
206	20240313	174800	482864054	1900	1900	1900	1900	0
207	20240313	174700	482864054	1900	1900	1900	1900	0
208	20240313	174600	482864054	1900	1900	1900	1900	0
209	20240313	174500	482864054	1900	1900	1900	1900	0
210	20240313	174400	482864054	1900	1900	1900	1900	0
211	20240313	174300	482864054	1900	1900	1900	1900	0
212	20240313	174200	482864054	1900	1900	1900	1900	2472
213	20240313	174100	482864054	1900	1900	1900	1900	0
214	20240313	174000	482864054	1900	1900	1900	1900	0
215	20240313	173900	482864054	1900	1900	1900	1900	0
216	20240313	173800	482864054	1900	1900	1900	1900	0
217	20240313	173700	482864054	1900	1900	1900	1900	0
218	20240313	173600	482864054	1900	1900	1900	1900	0
219	20240313	173500	482864054	1900	1900	1900	1900	0
220	20240313	173400	482864054	1900	1900	1900	1900	0
221	20240313	173300	482864054	1900	1900	1900	1900	0
222	20240313	173200	482864054	1900	1900	1900	1900	0
223	20240313	173100	482864054	1900	1900	1900	1900	0
224	20240313	173000	482864054	1900	1900	1900	1900	0
225	20240313	172900	482864054	1900	1900	1900	1900	0
226	20240313	172800	482864054	1900	1900	1900	1900	0
227	20240313	172700	482864054	1900	1900	1900	1900	0
228	20240313	172600	482864054	1900	1900	1900	1900	0
229	20240313	172500	482864054	1900	1900	1900	1900	0
230	20240313	172400	482864054	1900	1900	1900	1900	0
231	20240313	172300	482864054	1900	1900	1900	1900	0
232	20240313	172200	482864054	1900	1900	1900	1900	0
233	20240313	172100	482864054	1900	1900	1900	1900	0
234	20240313	172000	482864054	1900	1900	1900	1900	0
235	20240313	171900	482864054	1900	1900	1900	1900	0
236	20240313	171800	482864054	1900	1900	1900	1900	0
237	20240313	171700	482864054	1900	1900	1900	1900	0
238	20240313	171600	482864054	1900	1900	1900	1900	0
239	20240313	171500	482864054	1900	1900	1900	1900	0
240	20240313	171400	482864054	1900	1900	1900	1900	0
241	20240313	171300	482864054	1900	1900	1900	1900	0
242	20240313	171200	482864054	1900	1900	1900	1900	2472
243	20240313	171100	482864054	1900	1900	1900	1900	0
244	20240313	171000	482864054	1900	1900	1900	1900	0
245	20240313	170900	482864054	1900	1900	1900	1900	0
246	20240313	170800	482864054	1900	1900	1900	1900	0
247	20240313	170700	482864054	1900	1900	1900	1900	0
248	20240313	170600	482864054	1900	1900	1900	1900	0
249	20240313	170500	482864054	1900	1900	1900	1900	0
250	20240313	170400	482864054	1900	1900	1900	1900	0
251	20240313	170300	482864054	1900	1900	1900	1900	0
252	20240313	170200	482864054	1900	1900	1900	1900	0
253	20240313	170100	482864054	1900	1900	1900	1900	0
254	20240313	170000	482864054	1900	1900	1900	1900	0
255	20240313	165900	482864054	1900	1900	1900	1900	0
256	20240313	165800	482864054	1900	1900	1900	1900	0
257	20240313	165700	482864054	1900	1900	1900	1900	0
258	20240313	165600	482864054	1900	1900	1900	1900	0
259	20240313	165500	482864054	1900	1900	1900	1900	0
260	20240313	165400	482864054	1900	1900	1900	1900	0
261	20240313	165300	482864054	1900	1900	1900	1900	0
262	20240313	165200	482864054	1900	1900	1900	1900	0
263	20240313	165100	482864054	1900	1900	1900	1900	0
264	20240313	165000	482864054	1900	1900	1900	1900	0
265	20240313	164900	482864054	1900	1900	1900	1900	0
266	20240313	164800	482864054	1900	1900	1900	1900	0
267	20240313	164700	482864054	1900	1900	1900	1900	0
268	20240313	164600	482864054	1900	1900	1900	1900	0
269	20240313	164500	482864054	1900	1900	1900	1900	0
270	20240313	164400	482864054	1900	1900	1900	1900	0
271	20240313	164300	482864054	1900	1900	1900	1900	0
272	20240313	164200	482864054	1900	1900	1900	1900	2472
273	20240313	164100	482864054	1900	1900	1900	1900	0
274	20240313	164000	482864054	1900	1900	1900	1900	0
275	20240313	163900	482864054	1900	1900	1900	1900	0
276	20240313	163800	482864054	1900	1900	1900	1900	0
277	20240313	163700	482864054	1900	1900	1900	1900	0
278	20240313	163600	482864054	1900	1900	1900	1900	0
279	20240313	163500	482864054	1900	1900	1900	1900	0
280	20240313	163400	482864054	1900	1900	1900	1900	0
281	20240313	163300	482864054	1900	1900	1900	1900	0
282	20240313	163200	482864054	1900	1900	1900	1900	0
283	20240313	163100	482864054	1900	1900	1900	1900	0
284	20240313	163000	482864054	1900	1900	1900	1900	0
285	20240313	162900	482864054	1900	1900	1900	1900	0
286	20240313	162800	482864054	1900	1900	1900	1900	0
287	20240313	162700	482864054	1900	1900	1900	1900	0
288	20240313	162600	482864054	1900	1900	1900	1900	0
289	20240313	162500	482864054	1900	1900	1900	1900	0
290	20240313	162400	482864054	1900	1900	1900	1900	0
291	20240313	162300	482864054	1900	1900	1900	1900	0
292	20240313	162200	482864054	1900	1900	1900	1900	0
293	20240313	162100	482864054	1900	1900	1900	1900	0
294	20240313	162000	482864054	1900	1900	1900	1900	0
295	20240313	161900	482864054	1900	1900	1900	1900	0
296	20240313	161800	482864054	1900	1900	1900	1900	0
297	20240313	161700	482864054	1900	1900	1900	1900	0
298	20240313	161600	482864054	1900	1900	1900	1900	0
299	20240313	161500	482864054	1900	1900	1900	1900	0
300	20240313	161400	482864054	1900	1900	1900	1900	0
301	20240313	161300	482864054	1900	1900	1900	1900	0
302	20240313	161200	482864054	1900	1900	1900	1900	2472
303	20240313	161100	482864054	1900	1900	1900	1900	0
304	20240313	161000	482864054	1900	1900	1900	1900	0
305	20240313	160900	482864054	1900	1900	1900	1900	0
306	20240313	160800	482864054	1900	1900	1900	1900	0
307	20240313	160700	482864054	1900	1900	1900	1900	0
308	20240313	160600	482864054	1900	1900	1900	1900	0
309	20240313	160500	482864054	1900	1900	1900	1900	0
310	20240313	160400	482864054	1900	1900	1900	1900	0
311	20240313	160300	482864054	1900	1900	1900	1900	0
312	20240313	160200	482864054	1900	1900	1900	1900	0
313	20240313	160100	482864054	1900	1900	1900	1900	0
314	20240313	160000	482864054	1900	1900	1900	1900	0
315	20240313	155900	482864054	1900	1900	1900	1900	0
316	20240313	155800	482864054	1900	1900	1900	1900	0
317	20240313	155700	482864054	1900	1900	1900	1900	0
318	20240313	155600	482864054	1900	1900	1900	1900	0
319	20240313	155500	482864054	1900	1900	1900	1900	0
320	20240313	155400	482864054	1900	1900	1900	1900	0
321	20240313	155300	482864054	1900	1900	1900	1900	0
322	20240313	155200	482864054	1900	1900	1900	1900	0
323	20240313	155100	482864054	1900	1900	1900	1900	0
324	20240313	155000	482864054	1900	1900	1900	1900	0
325	20240313	154900	482864054	1900	1900	1900	1900	0
326	20240313	154800	482864054	1900	1900	1900	1900	0
327	20240313	154700	482864054	1900	1900	1900	1900	0
328	20240313	154600	482864054	1900	1900	1900	1900	0
329	20240313	154500	482864054	1900	1900	1900	1900	0
330	20240313	154400	482864054	1900	1900	1900	1900	0
331	20240313	154300	482864054	1900	1900	1900	1900	0
332	20240313	154200	482864054	1900	1900	1900	1900	2472
333	20240313	154100	482864054	1900	1900	1900	1900	0
334	20240313	154000	482864054	1900	1900	1900	1900	0
335	20240313	153900	482864054	1900	1900	1900	1900	0
336	20240313	153800	482864054	1900	1900	1900	1900	0
337	20240313	153700	482864054	1900	1900	1900	1900	0
338	20240313	153600	482864054	1900	1900	1900	1900	0
339	20240313	153500	482864054	1900	1900	1900	1900	0
340	20240313	153400	482864054	1900	1900	1900	1900	0
341	20240313	153300	482864054	1900	1900	1900	1900	0
342	20240313	153200	482864054	1900	1900	1900	1900	0
343	20240313	153100	482864054	1900	1900	1900	1900	0
344	20240313	153000	482864054	1900	1900	1900	1900	2472
345	20240313	152900	478167254	1900	1900	1900	1900	0
346	20240313	152800	478167254	1900	1900	1900	1900	0
347	20240313	152700	478167254	1900	1900	1900	1900	0
348	20240313	152600	478167254	1900	1900	1900	1900	0
349	20240313	152500	478167254	1900	1900	1900	1900	0
350	20240313	152400	478167254	1900	1900	1900	1900	0
351	20240313	152300	478167254	1900	1900	1900	1900	0
352	20240313	152200	478167254	1900	1900	1900	1900	0
353	20240313	152100	478167254	1900	1900	1900	1900	0
354	20240313	152000	478167254	1900	1900	1900	1900	0
355	20240313	151900	478167254	1900	1895	1900	1884	1176
356	20240313	151800	475940874	1895	1895	1895	1895	17
357	20240313	151700	475908659	1895	1894	1895	1894	82
358	20240313	151600	475753349	1895	1895	1895	1894	724
359	20240313	151500	474381854	1895	1895	1895	1895	0
360	20240313	151400	474381854	1895	1895	1898	1895	1310
361	20240313	151300	471899074	1895	1895	1895	1895	31
362	20240313	151200	471840329	1895	1895	1895	1895	500
363	20240313	151100	470892829	1895	1895	1895	1895	3
364	20240313	151000	470887144	1898	1894	1898	1894	11
365	20240313	150900	470866282	1894	1894	1895	1894	89
366	20240313	150800	470697656	1894	1894	1894	1894	20
367	20240313	150700	470659776	1895	1895	1895	1895	261
368	20240313	150600	470165181	1899	1899	1899	1899	0
369	20240313	150500	470165181	1899	1899	1899	1899	0
370	20240313	150400	470165181	1899	1883	1899	1883	100
371	20240313	150300	469976865	1883	1890	1902	1882	798
372	20240313	150200	468473690	1885	1886	1886	1885	399
373	20240313	150100	467721314	1884	1884	1884	1884	0
374	20240313	150000	467721314	1884	1884	1884	1884	0
375	20240313	145900	467721314	1884	1896	1896	1884	60
376	20240313	145800	467607969	1896	1900	1900	1896	350
377	20240313	145700	466943393	1900	1896	1900	1896	2573
378	20240313	145600	462058387	1896	1888	1896	1888	2069
379	20240313	145500	458143856	1887	1885	1887	1885	2911
380	20240313	145400	452656335	1880	1885	1885	1880	1034
381	20240313	145300	450712364	1885	1885	1885	1885	275
382	20240313	145200	450193989	1880	1880	1880	1880	33
383	20240313	145100	450131949	1886	1886	1886	1886	2940
384	20240313	145000	444587109	1886	1886	1886	1880	1142
385	20240313	144900	442436742	1886	1886	1886	1886	0
386	20240313	144800	442436742	1886	1885	1886	1885	610
387	20240313	144700	441286782	1885	1885	1885	1885	1
388	20240313	144600	441284897	1885	1885	1885	1885	4
389	20240313	144500	441277357	1885	1885	1885	1885	80
390	20240313	144400	441126557	1886	1886	1886	1886	34
391	20240313	144300	441062433	1887	1887	1887	1887	0
392	20240313	144200	441062433	1887	1887	1887	1887	10
393	20240313	144100	441043563	1887	1888	1888	1887	3
394	20240313	144000	441037901	1889	1888	1889	1887	5
395	20240313	143900	441028461	1888	1888	1888	1888	55
396	20240313	143800	440924621	1881	1881	1881	1881	0
397	20240313	143700	440924621	1881	1881	1881	1881	0
398	20240313	143600	440924621	1881	1889	1889	1881	347
399	20240313	143500	440271706	1890	1890	1890	1890	0
400	20240313	143400	440271706	1890	1890	1890	1890	200
401	20240313	143300	439893706	1881	1881	1881	1881	351
402	20240313	143200	439233475	1881	1881	1881	1881	0
403	20240313	143100	439233475	1881	1881	1881	1881	0
404	20240313	143000	439233475	1881	1882	1893	1881	1310
405	20240313	142900	436762908	1881	1881	1884	1881	109
406	20240313	142800	436557864	1881	1881	1881	1881	0
407	20240313	142700	436557864	1881	1881	1881	1881	0
408	20240313	142600	436557864	1881	1881	1881	1881	0
409	20240313	142500	436557864	1881	1881	1881	1881	0
410	20240313	142400	436557864	1881	1881	1881	1881	0
411	20240313	142300	436557864	1881	1881	1881	1881	0
412	20240313	142200	436557864	1881	1881	1881	1881	0
413	20240313	142100	436557864	1881	1881	1881	1881	54
414	20240313	142000	436456290	1881	1881	1881	1881	115
415	20240313	141900	436239975	1887	1887	1887	1887	0
416	20240313	141800	436239975	1887	1887	1887	1887	1
417	20240313	141700	436238088	1880	1880	1880	1880	1
418	20240313	141600	436236208	1880	1880	1880	1880	0
419	20240313	141500	436236208	1880	1880	1880	1880	0
420	20240313	141400	436236208	1880	1880	1880	1880	50
421	20240313	141300	436142208	1879	1879	1879	1879	0
422	20240313	141200	436142208	1879	1879	1879	1879	0
423	20240313	141100	436142208	1879	1879	1879	1879	0
424	20240313	141000	436142208	1879	1879	1879	1879	0
425	20240313	140900	436142208	1879	1879	1879	1879	52
426	20240313	140800	436044500	1879	1880	1880	1878	500
427	20240313	140700	435105016	1880	1881	1881	1879	502
428	20240313	140600	434160968	1880	1880	1880	1880	500
429	20240313	140500	433220968	1880	1882	1882	1880	168
430	20240313	140400	432904994	1882	1882	1882	1882	365
431	20240313	140300	432218064	1879	1879	1879	1879	0
432	20240313	140200	432218064	1879	1879	1879	1879	29
433	20240313	140100	432163573	1871	1878	1878	1871	2700
434	20240313	140000	427101573	1877	1877	1877	1877	100
435	20240313	135900	426913873	1876	1878	1878	1876	300
436	20240313	135800	426350773	1877	1880	1880	1877	77
437	20240313	135700	426206022	1880	1875	1880	1875	1083
438	20240313	135600	424173615	1877	1877	1877	1877	3
439	20240313	135500	424167984	1877	1877	1877	1877	107
440	20240313	135400	423967145	1873	1873	1873	1873	0
441	20240313	135300	423967145	1873	1880	1881	1873	101
442	20240313	135200	423777204	1881	1881	1881	1881	0
443	20240313	135100	423777204	1881	1881	1881	1881	1
444	20240313	135000	423775323	1882	1882	1882	1882	420
445	20240313	134900	422984883	1882	1882	1882	1882	0
446	20240313	134800	422984883	1882	1882	1882	1882	3000
447	20240313	134700	417338883	1886	1881	1886	1881	2311
448	20240313	134600	412987696	1883	1883	1883	1883	0
449	20240313	134500	412987696	1883	1883	1883	1883	579
450	20240313	134400	411897439	1883	1883	1883	1883	0
451	20240313	134300	411897439	1883	1883	1883	1883	0
452	20240313	134200	411897439	1883	1883	1883	1883	0
453	20240313	134100	411897439	1883	1883	1883	1883	0
454	20240313	134000	411897439	1883	1872	1883	1870	1962
455	20240313	133900	408227031	1872	1880	1880	1872	1181
456	20240313	133800	406013076	1883	1882	1883	1875	23
457	20240313	133700	405969794	1882	1881	1882	1881	80
458	20240313	133600	405819294	1882	1881	1882	1881	11
459	20240313	133500	405798602	1882	1881	1882	1881	23
460	20240313	133400	405755338	1882	1881	1882	1881	133
461	20240313	133300	405505164	1881	1875	1881	1875	2
462	20240313	133200	405501408	1882	1874	1882	1873	466
463	20240313	133100	404628120	1873	1874	1879	1873	542
464	20240313	133000	403612417	1880	1881	1881	1874	133
465	20240313	132900	403362969	1883	1875	1883	1874	564
466	20240313	132800	402306001	1875	1875	1875	1875	0
467	20240313	132700	402306001	1875	1875	1875	1875	5
468	20240313	132600	402296626	1886	1875	1886	1875	297
469	20240313	132500	401739740	1873	1872	1873	1872	1838
470	20240313	132400	398297466	1872	1875	1875	1872	721
471	20240313	132300	396946156	1875	1875	1875	1875	4283
472	20240313	132200	388915531	1874	1886	1886	1874	12503
473	20240313	132100	365375331	1886	1895	1895	1886	1374
474	20240313	132000	362782030	1897	1897	1897	1897	0
475	20240313	131900	362782030	1897	1890	1897	1888	5943
476	20240313	131800	351549873	1897	1890	1897	1890	42
477	20240313	131700	351470486	1898	1892	1898	1890	4167
478	20240313	131600	343588299	1892	1895	1898	1892	7128
479	20240313	131500	330095398	1899	1895	1899	1895	2518
480	20240313	131400	325323784	1895	1895	1895	1895	469
481	20240313	131300	324435029	1900	1900	1900	1900	0
482	20240313	131200	324435029	1900	1897	1900	1895	1071
483	20240313	131100	322405047	1901	1901	1901	1901	0
484	20240313	131000	322405047	1901	1901	1901	1901	2
485	20240313	130900	322401245	1901	1901	1901	1901	1
486	20240313	130800	322399344	1895	1901	1901	1895	101
487	20240313	130700	322207349	1901	1901	1901	1901	0
488	20240313	130600	322207349	1901	1901	1901	1901	0
489	20240313	130500	322207349	1901	1901	1901	1901	1
490	20240313	130400	322205448	1900	1900	1900	1900	100
491	20240313	130300	322015448	1901	1901	1901	1901	0
492	20240313	130200	322015448	1901	1901	1901	1901	1
493	20240313	130100	322013547	1901	1894	1901	1894	501
494	20240313	130000	321064646	1894	1897	1897	1894	4397
495	20240313	125900	312732011	1900	1900	1900	1897	48
496	20240313	125800	312640901	1898	1897	1898	1897	158
497	20240313	125700	312341146	1898	1898	1898	1898	21
498	20240313	125600	312301288	1900	1898	1900	1898	53
499	20240313	125500	312200688	1900	1898	1900	1898	51
500	20240313	125400	312103888	1900	1899	1900	1899	98
501	20240313	125300	311917785	1898	1898	1899	1898	212
502	20240313	125200	311515408	1900	1900	1900	1900	0
503	20240313	125100	311515408	1900	1898	1900	1898	1064
504	20240313	125000	309495639	1897	1897	1897	1897	9
505	20240313	124900	309478566	1900	1900	1900	1900	3
506	20240313	124800	309472866	1900	1892	1900	1892	1290
507	20240313	124700	307021874	1892	1892	1892	1892	70
508	20240313	124600	306889434	1891	1891	1891	1891	2826
509	20240313	124500	301545468	1891	1896	1896	1891	6618
510	20240313	124400	289020815	1897	1897	1897	1897	0
511	20240313	124300	289020815	1897	1897	1897	1890	8771
512	20240313	124200	272393624	1898	1904	1904	1898	516
513	20240313	124100	271414248	1900	1900	1900	1900	20
514	20240313	124000	271376248	1900	1903	1903	1898	15568
515	20240313	123900	241784355	1904	1904	1904	1904	536
516	20240313	123800	240763811	1904	1904	1904	1904	64
517	20240313	123700	240641955	1904	1904	1904	1904	0
518	20240313	123600	240641955	1904	1904	1904	1904	4
519	20240313	123500	240634339	1903	1903	1903	1903	0
520	20240313	123400	240634339	1903	1903	1903	1903	3
521	20240313	123300	240628630	1903	1903	1903	1903	39
522	20240313	123200	240554413	1903	1903	1903	1903	39
523	20240313	123100	240480196	1903	1904	1904	1903	1042
524	20240313	123000	238497022	1904	1904	1904	1904	40
525	20240313	122900	238420862	1905	1904	1905	1904	77
526	20240313	122800	238274214	1905	1905	1905	1904	1025
527	20240313	122700	236322184	1905	1905	1905	1905	0
528	20240313	122600	236322184	1905	1905	1905	1905	79
529	20240313	122500	236171689	1905	1905	1905	1905	50
530	20240313	122400	236076439	1906	1906	1906	1906	1
531	20240313	122300	236074533	1906	1908	1912	1906	546
532	20240313	122200	235033350	1908	1908	1908	1908	36
533	20240313	122100	234964662	1915	1915	1915	1915	1000
534	20240313	122000	233049662	1918	1918	1918	1918	0
535	20240313	121900	233049662	1918	1918	1918	1918	21
536	20240313	121800	233009384	1919	1919	1919	1919	0
537	20240313	121700	233009384	1919	1919	1919	1919	0
538	20240313	121600	233009384	1919	1919	1919	1919	0
539	20240313	121500	233009384	1919	1919	1919	1919	0
540	20240313	121400	233009384	1919	1919	1919	1919	0
541	20240313	121300	233009384	1919	1911	1919	1911	84
542	20240313	121200	232848389	1909	1909	1909	1909	1411
543	20240313	121100	230154790	1909	1909	1909	1909	1
544	20240313	121000	230152881	1904	1904	1904	1904	3040
545	20240313	120900	224364721	1904	1904	1904	1904	6
546	20240313	120800	224353297	1911	1911	1911	1911	0
547	20240313	120700	224353297	1911	1911	1911	1911	0
548	20240313	120600	224353297	1911	1904	1911	1904	11
549	20240313	120500	224332339	1911	1911	1911	1911	0
550	20240313	120400	224332339	1911	1911	1911	1911	0
551	20240313	120300	224332339	1911	1911	1911	1911	0
552	20240313	120200	224332339	1911	1911	1911	1904	11
553	20240313	120100	224311381	1904	1904	1904	1904	525
554	20240313	120000	223311781	1911	1906	1911	1903	4207
555	20240313	115900	215297372	1911	1906	1911	1906	51
556	20240313	115800	215200101	1913	1913	1913	1907	1045
557	20240313	115700	213204480	1907	1907	1907	1907	0
558	20240313	115600	213204480	1907	1913	1913	1907	2408
559	20240313	115500	208609864	1913	1913	1913	1913	86
560	20240313	115400	208445346	1913	1909	1913	1909	3
561	20240313	115300	208439611	1913	1913	1913	1913	1
562	20240313	115200	208437698	1908	1908	1908	1908	500
563	20240313	115100	207483698	1909	1909	1909	1909	711
564	20240313	115000	206126399	1916	1916	1916	1916	0
565	20240313	114900	206126399	1916	1916	1916	1916	0
566	20240313	114800	206126399	1916	1916	1916	1916	0
567	20240313	114700	206126399	1916	1910	1916	1909	15
568	20240313	114600	206097755	1910	1910	1910	1909	274
569	20240313	114500	205574445	1918	1918	1918	1918	58
570	20240313	114400	205463201	1918	1913	1918	1910	549
571	20240313	114300	204414566	1920	1920	1920	1920	0
572	20240313	114200	204414566	1920	1920	1920	1920	0
573	20240313	114100	204414566	1920	1920	1920	1920	0
574	20240313	114000	204414566	1920	1920	1920	1920	1
575	20240313	113900	204412646	1913	1913	1913	1913	11
576	20240313	113800	204391603	1920	1920	1920	1920	0
577	20240313	113700	204391603	1920	1920	1920	1920	1
578	20240313	113600	204389683	1913	1914	1914	1913	13
579	20240313	113500	204364807	1920	1920	1920	1920	0
580	20240313	113400	204364807	1920	1920	1920	1920	5
581	20240313	113300	204355207	1920	1920	1920	1920	9
582	20240313	113200	204337927	1920	1920	1920	1920	0
583	20240313	113100	204337927	1920	1920	1920	1920	0
584	20240313	113000	204337927	1920	1920	1920	1920	1
585	20240313	112900	204336007	1920	1920	1920	1920	102
586	20240313	112800	204140167	1920	1915	1920	1915	430
587	20240313	112700	203316712	1915	1915	1915	1915	1
588	20240313	112600	203314797	1915	1915	1915	1915	57
589	20240313	112500	203205642	1918	1915	1918	1915	5
590	20240313	112400	203196061	1915	1919	1919	1915	189
591	20240313	112300	202833394	1919	1919	1919	1919	1
592	20240313	112200	202831475	1920	1920	1920	1920	0
593	20240313	112100	202831475	1920	1920	1920	1920	0
594	20240313	112000	202831475	1920	1920	1920	1920	0
595	20240313	111900	202831475	1920	1920	1920	1920	0
596	20240313	111800	202831475	1920	1920	1920	1920	0
597	20240313	111700	202831475	1920	1920	1920	1920	0
598	20240313	111600	202831475	1920	1920	1920	1920	0
599	20240313	111500	202831475	1920	1911	1920	1906	2150
600	20240313	111400	198725787	1910	1919	1919	1910	3230
601	20240313	111300	192550193	1924	1923	1924	1923	552
602	20240313	111200	191488678	1919	1919	1919	1919	1
603	20240313	111100	191486759	1919	1919	1919	1919	301
604	20240313	111000	190909140	1919	1919	1919	1919	300
605	20240313	110900	190333440	1919	1917	1919	1917	6
606	20240313	110800	190321936	1921	1921	1921	1921	9
607	20240313	110700	190304647	1921	1921	1921	1921	300
608	20240313	110600	189728347	1924	1924	1924	1924	0
609	20240313	110500	189728347	1924	1924	1924	1924	0
610	20240313	110400	189728347	1924	1924	1924	1924	0
611	20240313	110300	189728347	1924	1924	1924	1924	1
612	20240313	110200	189726423	1924	1924	1924	1924	0
613	20240313	110100	189726423	1924	1924	1924	1924	1
614	20240313	110000	189724499	1933	1933	1933	1933	350
615	20240313	105900	189047949	1933	1933	1933	1912	1526
616	20240313	105800	186113201	1933	1937	1937	1933	683
617	20240313	105700	184792649	1940	1940	1940	1940	3
618	20240313	105600	184786829	1940	1940	1940	1940	16
619	20240313	105500	184755789	1939	1939	1939	1937	46
620	20240313	105400	184666611	1940	1939	1940	1939	250
621	20240313	105300	184181711	1939	1939	1939	1939	10
622	20240313	105200	184162321	1939	1939	1939	1939	0
623	20240313	105100	184162321	1939	1939	1939	1939	0
624	20240313	105000	184162321	1939	1934	1939	1933	438
625	20240313	104900	183313828	1935	1935	1935	1934	1075
626	20240313	104800	181234715	1935	1935	1935	1935	31
627	20240313	104700	181174730	1938	1935	1938	1935	463
628	20240313	104600	180278249	1934	1934	1934	1934	12
629	20240313	104500	180255041	1933	1927	1933	1927	991
630	20240313	104400	178342757	1924	1924	1924	1924	0
631	20240313	104300	178342757	1924	1924	1924	1924	57
632	20240313	104200	178233089	1924	1923	1924	1923	75
633	20240313	104100	178088858	1923	1923	1923	1923	1
634	20240313	104000	178086935	1915	1916	1924	1915	104
635	20240313	103900	177887386	1916	1918	1918	1916	8
636	20240313	103800	177872048	1916	1916	1916	1916	0
637	20240313	103700	177872048	1916	1916	1916	1916	0
638	20240313	103600	177872048	1916	1916	1916	1916	0
639	20240313	103500	177872048	1916	1916	1916	1916	0
640	20240313	103400	177872048	1916	1917	1917	1916	135
641	20240313	103300	177613385	1911	1911	1911	1911	0
642	20240313	103200	177613385	1911	1911	1911	1911	90
643	20240313	103100	177441395	1906	1923	1929	1906	1670
644	20240313	103000	174241709	1921	1919	1921	1919	834
645	20240313	102900	172640256	1910	1910	1910	1910	0
646	20240313	102800	172640256	1910	1910	1910	1910	149
647	20240313	102700	172355666	1910	1910	1910	1910	0
648	20240313	102600	172355666	1910	1910	1910	1910	0
649	20240313	102500	172355666	1910	1910	1910	1910	1110
650	20240313	102400	170235566	1919	1919	1919	1919	30
651	20240313	102300	170177996	1919	1915	1919	1915	97
652	20240313	102200	169992237	1915	1915	1915	1915	11
653	20240313	102100	169971172	1915	1916	1916	1915	1883
654	20240313	102000	166365211	1915	1915	1915	1915	0
655	20240313	101900	166365211	1915	1909	1915	1909	350
656	20240313	101800	165695261	1915	1915	1915	1915	12
657	20240313	101700	165672281	1909	1909	1909	1909	0
658	20240313	101600	165672281	1909	1909	1910	1909	250
659	20240313	101500	165195027	1908	1908	1908	1908	0
660	20240313	101400	165195027	1908	1908	1908	1908	358
661	20240313	101300	164511963	1908	1908	1908	1908	982
662	20240313	101200	162638307	1914	1914	1914	1914	9
663	20240313	101100	162621081	1914	1908	1914	1908	23
664	20240313	101000	162577191	1908	1908	1908	1908	300
665	20240313	100900	162004791	1915	1915	1915	1915	1
666	20240313	100800	162002876	1908	1907	1908	1905	10498
667	20240313	100700	142002612	1905	1905	1905	1905	0
668	20240313	100600	142002612	1905	1905	1905	1905	0
669	20240313	100500	142002612	1905	1907	1908	1905	1100
670	20240313	100400	139906395	1918	1910	1918	1907	106
671	20240313	100300	139704077	1904	1910	1910	1904	3397
672	20240313	100200	133224028	1909	1918	1918	1909	130
673	20240313	100100	132975588	1919	1919	1919	1919	0
674	20240313	100000	132975588	1919	1919	1919	1919	0
675	20240313	095900	132975588	1919	1910	1919	1910	1320
676	20240313	095800	130451508	1919	1919	1919	1919	0
677	20240313	095700	130451508	1919	1920	1920	1919	16
678	20240313	095600	130420791	1920	1920	1920	1920	1
679	20240313	095500	130418871	1920	1920	1920	1920	8
680	20240313	095400	130403511	1920	1920	1920	1920	0
681	20240313	095300	130403511	1920	1915	1920	1915	994
682	20240313	095200	128499976	1910	1915	1915	1910	502
683	20240313	095100	127541144	1915	1915	1915	1915	0
684	20240313	095000	127541144	1915	1915	1915	1915	2
685	20240313	094900	127537314	1913	1910	1913	1910	47
686	20240313	094800	127447541	1909	1910	1910	1909	6082
687	20240313	094700	115836955	1915	1912	1915	1912	51
688	20240313	094600	115739440	1915	1914	1915	1914	1120
689	20240313	094500	113594787	1914	1908	1914	1908	155
690	20240313	094400	113298941	1908	1909	1909	1908	2915
691	20240313	094300	107734208	1909	1909	1914	1908	4088
692	20240313	094200	99931211	1914	1911	1914	1910	1031
693	20240313	094100	97961995	1914	1914	1914	1914	0
694	20240313	094000	97961995	1914	1914	1914	1914	10
695	20240313	093900	97942855	1913	1915	1915	1913	1030
696	20240313	093800	95970525	1915	1921	1921	1915	4
697	20240313	093700	95962853	1921	1921	1921	1921	16
698	20240313	093600	95932117	1921	1921	1921	1921	6
699	20240313	093500	95920591	1914	1914	1923	1914	3936
700	20240313	093400	88377337	1914	1913	1914	1913	227
701	20240313	093300	87942887	1914	1914	1914	1914	0
702	20240313	093200	87942887	1914	1915	1915	1902	4374
703	20240313	093100	79608562	1915	1910	1915	1903	1858
704	20240313	093000	76066199	1906	1923	1923	1906	870
705	20240313	092900	74405733	1925	1923	1925	1923	1539
706	20240313	092800	71445144	1923	1922	1923	1909	1722
707	20240313	092700	68150189	1922	1922	1922	1922	329
708	20240313	092600	67517851	1922	1912	1922	1912	301
709	20240313	092500	66942226	1922	1907	1922	1902	2672
710	20240313	092400	61857017	1902	1921	1921	1902	2982
711	20240313	092300	56165846	1921	1919	1921	1919	1337
712	20240313	092200	53599292	1919	1914	1919	1903	3009
713	20240313	092100	47859853	1919	1918	1919	1918	230
714	20240313	092000	47418608	1918	1918	1918	1918	0
715	20240313	091900	47418608	1918	1918	1918	1918	0
716	20240313	091800	47418608	1918	1920	1920	1918	126
717	20240313	091700	47176938	1919	1918	1919	1918	774
718	20240313	091600	45692167	1918	1918	1918	1918	29
719	20240313	091500	45636545	1907	1910	1910	1907	1130
720	20240313	091400	43479511	1920	1919	1920	1910	1916
721	20240313	091300	39809914	1919	1920	1920	1918	293
722	20240313	091200	39247671	1920	1920	1920	1920	645
723	20240313	091100	38009271	1921	1921	1925	1914	3677
724	20240313	091000	30948984	1921	1927	1927	1921	3546
725	20240313	090900	24129531	1927	1930	1930	1927	489
726	20240313	090800	23186507	1930	1930	1931	1930	322
727	20240313	090700	22564987	1931	1930	1931	1930	1860
728	20240313	090600	18973997	1930	1940	1940	1930	3163
729	20240313	090500	12858933	1940	1940	1940	1940	0
730	20240313	090400	12858933	1940	1940	1940	1940	550
731	20240313	090300	11791933	1933	1933	1933	1933	0
732	20240313	090200	11791933	1933	1937	1937	1930	4376
733	20240313	090100	3330990	1950	1950	1950	1950	1
734	20240313	090000	3329040	1940	1940	1940	1940	1716