KissMeData/083470/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	195300	295222468	1948	1948	1948	1948	6905
3	20240318	195200	295222468	1948	1948	1948	1948	0
4	20240318	195100	295222468	1948	1948	1948	1948	0
5	20240318	195000	295222468	1948	1948	1948	1948	0
6	20240318	194900	295222468	1948	1948	1948	1948	0
7	20240318	194800	295222468	1948	1948	1948	1948	0
8	20240318	194700	295222468	1948	1948	1948	1948	0
9	20240318	194600	295222468	1948	1948	1948	1948	0
10	20240318	194500	295222468	1948	1948	1948	1948	0
11	20240318	194400	295222468	1948	1948	1948	1948	0
12	20240318	194300	295222468	1948	1948	1948	1948	0
13	20240318	194200	295222468	1948	1948	1948	1948	0
14	20240318	194100	295222468	1948	1948	1948	1948	0
15	20240318	194000	295222468	1948	1948	1948	1948	0
16	20240318	193900	295222468	1948	1948	1948	1948	0
17	20240318	193800	295222468	1948	1948	1948	1948	0
18	20240318	193700	295222468	1948	1948	1948	1948	0
19	20240318	193600	295222468	1948	1948	1948	1948	0
20	20240318	193500	295222468	1948	1948	1948	1948	0
21	20240318	193400	295222468	1948	1948	1948	1948	0
22	20240318	193300	295222468	1948	1948	1948	1948	0
23	20240318	193200	295222468	1948	1948	1948	1948	0
24	20240318	193100	295222468	1948	1948	1948	1948	0
25	20240318	193000	295222468	1948	1948	1948	1948	0
26	20240318	192900	295222468	1948	1948	1948	1948	0
27	20240318	192800	295222468	1948	1948	1948	1948	0
28	20240318	192700	295222468	1948	1948	1948	1948	0
29	20240318	192600	295222468	1948	1948	1948	1948	0
30	20240318	192500	295222468	1948	1948	1948	1948	0
31	20240318	192400	295222468	1948	1948	1948	1948	0
32	20240318	192300	295222468	1948	1948	1948	1948	6905
33	20240318	192200	295222468	1948	1948	1948	1948	0
34	20240318	192100	295222468	1948	1948	1948	1948	0
35	20240318	192000	295222468	1948	1948	1948	1948	0
36	20240318	191900	295222468	1948	1948	1948	1948	0
37	20240318	191800	295222468	1948	1948	1948	1948	0
38	20240318	191700	295222468	1948	1948	1948	1948	0
39	20240318	191600	295222468	1948	1948	1948	1948	0
40	20240318	191500	295222468	1948	1948	1948	1948	0
41	20240318	191400	295222468	1948	1948	1948	1948	0
42	20240318	191300	295222468	1948	1948	1948	1948	0
43	20240318	191200	295222468	1948	1948	1948	1948	0
44	20240318	191100	295222468	1948	1948	1948	1948	0
45	20240318	191000	295222468	1948	1948	1948	1948	0
46	20240318	190900	295222468	1948	1948	1948	1948	0
47	20240318	190800	295222468	1948	1948	1948	1948	0
48	20240318	190700	295222468	1948	1948	1948	1948	0
49	20240318	190600	295222468	1948	1948	1948	1948	0
50	20240318	190500	295222468	1948	1948	1948	1948	0
51	20240318	190400	295222468	1948	1948	1948	1948	0
52	20240318	190300	295222468	1948	1948	1948	1948	0
53	20240318	190200	295222468	1948	1948	1948	1948	0
54	20240318	190100	295222468	1948	1948	1948	1948	0
55	20240318	190000	295222468	1948	1948	1948	1948	0
56	20240318	185900	295222468	1948	1948	1948	1948	0
57	20240318	185800	295222468	1948	1948	1948	1948	0
58	20240318	185700	295222468	1948	1948	1948	1948	0
59	20240318	185600	295222468	1948	1948	1948	1948	0
60	20240318	185500	295222468	1948	1948	1948	1948	0
61	20240318	185400	295222468	1948	1948	1948	1948	0
62	20240318	185300	295222468	1948	1948	1948	1948	6905
63	20240318	185200	295222468	1948	1948	1948	1948	0
64	20240318	185100	295222468	1948	1948	1948	1948	0
65	20240318	185000	295222468	1948	1948	1948	1948	0
66	20240318	184900	295222468	1948	1948	1948	1948	0
67	20240318	184800	295222468	1948	1948	1948	1948	0
68	20240318	184700	295222468	1948	1948	1948	1948	0
69	20240318	184600	295222468	1948	1948	1948	1948	0
70	20240318	184500	295222468	1948	1948	1948	1948	0
71	20240318	184400	295222468	1948	1948	1948	1948	0
72	20240318	184300	295222468	1948	1948	1948	1948	0
73	20240318	184200	295222468	1948	1948	1948	1948	0
74	20240318	184100	295222468	1948	1948	1948	1948	0
75	20240318	184000	295222468	1948	1948	1948	1948	0
76	20240318	183900	295222468	1948	1948	1948	1948	0
77	20240318	183800	295222468	1948	1948	1948	1948	0
78	20240318	183700	295222468	1948	1948	1948	1948	0
79	20240318	183600	295222468	1948	1948	1948	1948	0
80	20240318	183500	295222468	1948	1948	1948	1948	0
81	20240318	183400	295222468	1948	1948	1948	1948	0
82	20240318	183300	295222468	1948	1948	1948	1948	0
83	20240318	183200	295222468	1948	1948	1948	1948	0
84	20240318	183100	295222468	1948	1948	1948	1948	0
85	20240318	183000	295222468	1948	1948	1948	1948	0
86	20240318	182900	295222468	1948	1948	1948	1948	0
87	20240318	182800	295222468	1948	1948	1948	1948	0
88	20240318	182700	295222468	1948	1948	1948	1948	0
89	20240318	182600	295222468	1948	1948	1948	1948	0
90	20240318	182500	295222468	1948	1948	1948	1948	0
91	20240318	182400	295222468	1948	1948	1948	1948	0
92	20240318	182300	295222468	1948	1948	1948	1948	6905
93	20240318	182200	295222468	1948	1948	1948	1948	0
94	20240318	182100	295222468	1948	1948	1948	1948	0
95	20240318	182000	295222468	1948	1948	1948	1948	0
96	20240318	181900	295222468	1948	1948	1948	1948	0
97	20240318	181800	295222468	1948	1948	1948	1948	0
98	20240318	181700	295222468	1948	1948	1948	1948	0
99	20240318	181600	295222468	1948	1948	1948	1948	0
100	20240318	181500	295222468	1948	1948	1948	1948	0
101	20240318	181400	295222468	1948	1948	1948	1948	0
102	20240318	181300	295222468	1948	1948	1948	1948	0
103	20240318	181200	295222468	1948	1948	1948	1948	0
104	20240318	181100	295222468	1948	1948	1948	1948	0
105	20240318	181000	295222468	1948	1948	1948	1948	0
106	20240318	180900	295222468	1948	1948	1948	1948	0
107	20240318	180800	295222468	1948	1948	1948	1948	0
108	20240318	180700	295222468	1948	1948	1948	1948	0
109	20240318	180600	295222468	1948	1948	1948	1948	0
110	20240318	180500	295222468	1948	1948	1948	1948	0
111	20240318	180400	295222468	1948	1948	1948	1948	0
112	20240318	180300	295222468	1948	1948	1948	1948	0
113	20240318	180200	295222468	1948	1948	1948	1948	0
114	20240318	180100	295222468	1948	1948	1948	1948	0
115	20240318	180000	295222468	1948	1948	1948	1948	0
116	20240318	175900	295222468	1948	1948	1948	1948	0
117	20240318	175800	295222468	1948	1948	1948	1948	0
118	20240318	175700	295222468	1948	1948	1948	1948	0
119	20240318	175600	295222468	1948	1948	1948	1948	0
120	20240318	175500	295222468	1948	1948	1948	1948	0
121	20240318	175400	295222468	1948	1948	1948	1948	0
122	20240318	175300	295222468	1948	1948	1948	1948	6905
123	20240318	175200	295222468	1948	1948	1948	1948	0
124	20240318	175100	295222468	1948	1948	1948	1948	0
125	20240318	175000	295222468	1948	1948	1948	1948	0
126	20240318	174900	295222468	1948	1948	1948	1948	0
127	20240318	174800	295222468	1948	1948	1948	1948	0
128	20240318	174700	295222468	1948	1948	1948	1948	0
129	20240318	174600	295222468	1948	1948	1948	1948	0
130	20240318	174500	295222468	1948	1948	1948	1948	0
131	20240318	174400	295222468	1948	1948	1948	1948	0
132	20240318	174300	295222468	1948	1948	1948	1948	0
133	20240318	174200	295222468	1948	1948	1948	1948	0
134	20240318	174100	295222468	1948	1948	1948	1948	0
135	20240318	174000	295222468	1948	1948	1948	1948	0
136	20240318	173900	295222468	1948	1948	1948	1948	0
137	20240318	173800	295222468	1948	1948	1948	1948	0
138	20240318	173700	295222468	1948	1948	1948	1948	0
139	20240318	173600	295222468	1948	1948	1948	1948	0
140	20240318	173500	295222468	1948	1948	1948	1948	0
141	20240318	173400	295222468	1948	1948	1948	1948	0
142	20240318	173300	295222468	1948	1948	1948	1948	0
143	20240318	173200	295222468	1948	1948	1948	1948	0
144	20240318	173100	295222468	1948	1948	1948	1948	0
145	20240318	173000	295222468	1948	1948	1948	1948	0
146	20240318	172900	295222468	1948	1948	1948	1948	0
147	20240318	172800	295222468	1948	1948	1948	1948	0
148	20240318	172700	295222468	1948	1948	1948	1948	0
149	20240318	172600	295222468	1948	1948	1948	1948	0
150	20240318	172500	295222468	1948	1948	1948	1948	0
151	20240318	172400	295222468	1948	1948	1948	1948	0
152	20240318	172300	295222468	1948	1948	1948	1948	6905
153	20240318	172200	295222468	1948	1948	1948	1948	0
154	20240318	172100	295222468	1948	1948	1948	1948	0
155	20240318	172000	295222468	1948	1948	1948	1948	0
156	20240318	171900	295222468	1948	1948	1948	1948	0
157	20240318	171800	295222468	1948	1948	1948	1948	0
158	20240318	171700	295222468	1948	1948	1948	1948	0
159	20240318	171600	295222468	1948	1948	1948	1948	0
160	20240318	171500	295222468	1948	1948	1948	1948	0
161	20240318	171400	295222468	1948	1948	1948	1948	0
162	20240318	171300	295222468	1948	1948	1948	1948	0
163	20240318	171200	295222468	1948	1948	1948	1948	0
164	20240318	171100	295222468	1948	1948	1948	1948	0
165	20240318	171000	295222468	1948	1948	1948	1948	0
166	20240318	170900	295222468	1948	1948	1948	1948	0
167	20240318	170800	295222468	1948	1948	1948	1948	0
168	20240318	170700	295222468	1948	1948	1948	1948	0
169	20240318	170600	295222468	1948	1948	1948	1948	0
170	20240318	170500	295222468	1948	1948	1948	1948	0
171	20240318	170400	295222468	1948	1948	1948	1948	0
172	20240318	170300	295222468	1948	1948	1948	1948	0
173	20240318	170200	295222468	1948	1948	1948	1948	0
174	20240318	170100	295222468	1948	1948	1948	1948	0
175	20240318	170000	295222468	1948	1948	1948	1948	0
176	20240318	165900	295222468	1948	1948	1948	1948	0
177	20240318	165800	295222468	1948	1948	1948	1948	0
178	20240318	165700	295222468	1948	1948	1948	1948	0
179	20240318	165600	295222468	1948	1948	1948	1948	0
180	20240318	165500	295222468	1948	1948	1948	1948	0
181	20240318	165400	295222468	1948	1948	1948	1948	0
182	20240318	165300	295222468	1948	1948	1948	1948	6905
183	20240318	165200	295222468	1948	1948	1948	1948	0
184	20240318	165100	295222468	1948	1948	1948	1948	0
185	20240318	165000	295222468	1948	1948	1948	1948	0
186	20240318	164900	295222468	1948	1948	1948	1948	0
187	20240318	164800	295222468	1948	1948	1948	1948	0
188	20240318	164700	295222468	1948	1948	1948	1948	0
189	20240318	164600	295222468	1948	1948	1948	1948	0
190	20240318	164500	295222468	1948	1948	1948	1948	0
191	20240318	164400	295222468	1948	1948	1948	1948	0
192	20240318	164300	295222468	1948	1948	1948	1948	0
193	20240318	164200	295222468	1948	1948	1948	1948	0
194	20240318	164100	295222468	1948	1948	1948	1948	0
195	20240318	164000	295222468	1948	1948	1948	1948	0
196	20240318	163900	295222468	1948	1948	1948	1948	0
197	20240318	163800	295222468	1948	1948	1948	1948	0
198	20240318	163700	295222468	1948	1948	1948	1948	0
199	20240318	163600	295222468	1948	1948	1948	1948	0
200	20240318	163500	295222468	1948	1948	1948	1948	0
201	20240318	163400	295222468	1948	1948	1948	1948	0
202	20240318	163300	295222468	1948	1948	1948	1948	0
203	20240318	163200	295222468	1948	1948	1948	1948	0
204	20240318	163100	295222468	1948	1948	1948	1948	0
205	20240318	163000	295222468	1948	1948	1948	1948	0
206	20240318	162900	295222468	1948	1948	1948	1948	0
207	20240318	162800	295222468	1948	1948	1948	1948	0
208	20240318	162700	295222468	1948	1948	1948	1948	0
209	20240318	162600	295222468	1948	1948	1948	1948	0
210	20240318	162500	295222468	1948	1948	1948	1948	0
211	20240318	162400	295222468	1948	1948	1948	1948	0
212	20240318	162300	295222468	1948	1948	1948	1948	6905
213	20240318	162200	295222468	1948	1948	1948	1948	0
214	20240318	162100	295222468	1948	1948	1948	1948	0
215	20240318	162000	295222468	1948	1948	1948	1948	0
216	20240318	161900	295222468	1948	1948	1948	1948	0
217	20240318	161800	295222468	1948	1948	1948	1948	0
218	20240318	161700	295222468	1948	1948	1948	1948	0
219	20240318	161600	295222468	1948	1948	1948	1948	0
220	20240318	161500	295222468	1948	1948	1948	1948	0
221	20240318	161400	295222468	1948	1948	1948	1948	0
222	20240318	161300	295222468	1948	1948	1948	1948	0
223	20240318	161200	295222468	1948	1948	1948	1948	0
224	20240318	161100	295222468	1948	1948	1948	1948	0
225	20240318	161000	295222468	1948	1948	1948	1948	0
226	20240318	160900	295222468	1948	1948	1948	1948	0
227	20240318	160800	295222468	1948	1948	1948	1948	0
228	20240318	160700	295222468	1948	1948	1948	1948	0
229	20240318	160600	295222468	1948	1948	1948	1948	0
230	20240318	160500	295222468	1948	1948	1948	1948	0
231	20240318	160400	295222468	1948	1948	1948	1948	0
232	20240318	160300	295222468	1948	1948	1948	1948	0
233	20240318	160200	295222468	1948	1948	1948	1948	0
234	20240318	160100	295222468	1948	1948	1948	1948	0
235	20240318	160000	295222468	1948	1948	1948	1948	0
236	20240318	155900	295222468	1948	1948	1948	1948	0
237	20240318	155800	295222468	1948	1948	1948	1948	0
238	20240318	155700	295222468	1948	1948	1948	1948	0
239	20240318	155600	295222468	1948	1948	1948	1948	0
240	20240318	155500	295222468	1948	1948	1948	1948	0
241	20240318	155400	295222468	1948	1948	1948	1948	0
242	20240318	155300	295222468	1948	1948	1948	1948	6905
243	20240318	155200	295222468	1948	1948	1948	1948	0
244	20240318	155100	295222468	1948	1948	1948	1948	0
245	20240318	155000	295222468	1948	1948	1948	1948	0
246	20240318	154900	295222468	1948	1948	1948	1948	0
247	20240318	154800	295222468	1948	1948	1948	1948	0
248	20240318	154700	295222468	1948	1948	1948	1948	0
249	20240318	154600	295222468	1948	1948	1948	1948	0
250	20240318	154500	295222468	1948	1948	1948	1948	0
251	20240318	154400	295222468	1948	1948	1948	1948	0
252	20240318	154300	295222468	1948	1948	1948	1948	0
253	20240318	154200	295222468	1948	1948	1948	1948	0
254	20240318	154100	295222468	1948	1948	1948	1948	0
255	20240318	154000	295222468	1948	1948	1948	1948	0
256	20240318	153900	295222468	1948	1948	1948	1948	0
257	20240318	153800	295222468	1948	1948	1948	1948	0
258	20240318	153700	295222468	1948	1948	1948	1948	0
259	20240318	153600	295222468	1948	1948	1948	1948	0
260	20240318	153500	295222468	1948	1948	1948	1948	0
261	20240318	153400	295222468	1948	1948	1948	1948	0
262	20240318	153300	295222468	1948	1948	1948	1948	0
263	20240318	153200	295222468	1948	1948	1948	1948	0
264	20240318	153100	295222468	1948	1948	1948	1948	0
265	20240318	153000	295222468	1948	1948	1948	1948	6905
266	20240318	152900	281771528	1947	1947	1947	1947	0
267	20240318	152800	281771528	1947	1947	1947	1947	0
268	20240318	152700	281771528	1947	1947	1947	1947	0
269	20240318	152600	281771528	1947	1947	1947	1947	0
270	20240318	152500	281771528	1947	1947	1947	1947	0
271	20240318	152400	281771528	1947	1947	1947	1947	0
272	20240318	152300	281771528	1947	1947	1947	1947	0
273	20240318	152200	281771528	1947	1947	1947	1947	0
274	20240318	152100	281771528	1947	1947	1947	1947	0
275	20240318	152000	281771528	1947	1947	1947	1947	0
276	20240318	151900	281771528	1947	1947	1948	1947	1155
277	20240318	151800	279522616	1946	1940	1948	1940	2191
278	20240318	151700	275259752	1945	1943	1945	1943	1500
279	20240318	151600	272343456	1940	1940	1940	1940	0
280	20240318	151500	272343456	1940	1940	1945	1939	1761
281	20240318	151400	268924391	1943	1945	1945	1943	401
282	20240318	151300	268145085	1943	1943	1943	1943	0
283	20240318	151200	268145085	1943	1943	1943	1943	1256
284	20240318	151100	265704677	1943	1943	1943	1943	50
285	20240318	151000	265607527	1942	1942	1942	1942	339
286	20240318	150900	264949189	1942	1942	1942	1942	2437
287	20240318	150800	260216535	1941	1937	1941	1937	740
288	20240318	150700	258780339	1936	1936	1936	1936	20
289	20240318	150600	258741619	1937	1938	1938	1937	35
290	20240318	150500	258673806	1942	1942	1942	1942	104
291	20240318	150400	258471838	1942	1942	1942	1942	2
292	20240318	150300	258467954	1945	1941	1945	1941	455
293	20240318	150200	257584205	1941	1941	1941	1941	0
294	20240318	150100	257584205	1941	1939	1941	1939	715
295	20240318	150000	256197226	1940	1937	1940	1934	549
296	20240318	145900	255134304	1943	1943	1943	1936	2022
297	20240318	145800	251208618	1942	1942	1942	1942	260
298	20240318	145700	250703698	1942	1941	1942	1941	227
299	20240318	145600	250262874	1941	1939	1942	1939	1899
300	20240318	145500	246579227	1939	1930	1940	1930	4259
301	20240318	145400	238324478	1930	1928	1930	1928	118
302	20240318	145300	238096774	1930	1930	1930	1930	0
303	20240318	145200	238096774	1930	1930	1930	1930	600
304	20240318	145100	236938774	1930	1930	1930	1930	0
305	20240318	145000	236938774	1930	1924	1930	1924	100
306	20240318	144900	236745802	1925	1925	1925	1925	32
307	20240318	144800	236684202	1925	1925	1925	1925	1247
308	20240318	144700	234283727	1925	1924	1925	1923	297
309	20240318	144600	233712495	1929	1929	1929	1929	0
310	20240318	144500	233712495	1929	1928	1929	1928	100
311	20240318	144400	233519650	1927	1927	1927	1927	53
312	20240318	144300	233417519	1927	1927	1927	1927	78
313	20240318	144200	233267213	1928	1927	1928	1927	100
314	20240318	144100	233074491	1925	1925	1925	1925	0
315	20240318	144000	233074491	1925	1929	1929	1925	2428
316	20240318	143900	228390939	1929	1927	1929	1927	587
317	20240318	143800	227258668	1930	1930	1930	1930	100
318	20240318	143700	227065668	1924	1925	1925	1924	513
319	20240318	143600	226078156	1925	1925	1925	1925	0
320	20240318	143500	226078156	1925	1925	1925	1925	238
321	20240318	143400	225620006	1931	1932	1933	1925	786
322	20240318	143300	224102686	1933	1934	1934	1933	117
323	20240318	143200	223876512	1935	1935	1935	1935	100
324	20240318	143100	223683012	1937	1937	1937	1937	0
325	20240318	143000	223683012	1937	1937	1937	1937	0
326	20240318	142900	223683012	1937	1937	1937	1937	200
327	20240318	142800	223295612	1937	1928	1937	1928	5000
328	20240318	142700	213655603	1928	1929	1929	1928	109
329	20240318	142600	213445443	1939	1939	1939	1939	12
330	20240318	142500	213422175	1940	1940	1940	1940	0
331	20240318	142400	213422175	1940	1923	1940	1923	4065
332	20240318	142300	205544195	1922	1922	1923	1922	746
333	20240318	142200	204109887	1922	1922	1922	1922	101
334	20240318	142100	203915765	1918	1922	1922	1918	282
335	20240318	142000	203374085	1922	1922	1922	1922	100
336	20240318	141900	203181885	1923	1924	1924	1923	153
337	20240318	141800	202887564	1924	1924	1924	1924	34
338	20240318	141700	202822148	1935	1935	1935	1935	20
339	20240318	141600	202783448	1935	1930	1935	1930	90
340	20240318	141500	202609668	1930	1930	1930	1930	101
341	20240318	141400	202414738	1930	1928	1930	1928	944
342	20240318	141300	200592910	1925	1917	1925	1917	646
343	20240318	141200	199349687	1917	1917	1917	1917	0
344	20240318	141100	199349687	1917	1917	1917	1917	0
345	20240318	141000	199349687	1917	1917	1917	1917	0
346	20240318	140900	199349687	1917	1917	1917	1917	0
347	20240318	140800	199349687	1917	1914	1917	1914	1947
348	20240318	140700	195618447	1916	1916	1916	1916	0
349	20240318	140600	195618447	1916	1915	1916	1915	100
350	20240318	140500	195426934	1915	1915	1915	1915	0
351	20240318	140400	195426934	1915	1912	1915	1911	2890
352	20240318	140300	189893857	1913	1913	1913	1913	1483
353	20240318	140200	187056878	1913	1913	1913	1913	0
354	20240318	140100	187056878	1913	1910	1913	1910	10
355	20240318	140000	187037763	1913	1913	1913	1913	0
356	20240318	135900	187037763	1913	1913	1913	1913	0
357	20240318	135800	187037763	1913	1911	1913	1911	100
358	20240318	135700	186846467	1913	1912	1913	1912	100
359	20240318	135600	186655188	1914	1914	1914	1914	0
360	20240318	135500	186655188	1914	1914	1914	1914	0
361	20240318	135400	186655188	1914	1910	1914	1910	300
362	20240318	135300	186082136	1910	1910	1910	1910	0
363	20240318	135200	186082136	1910	1910	1910	1910	0
364	20240318	135100	186082136	1910	1909	1910	1909	547
365	20240318	135000	185037386	1910	1910	1910	1910	0
366	20240318	134900	185037386	1910	1910	1910	1910	0
367	20240318	134800	185037386	1910	1910	1910	1910	0
368	20240318	134700	185037386	1910	1906	1910	1906	600
369	20240318	134600	183891495	1906	1906	1906	1906	0
370	20240318	134500	183891495	1906	1906	1906	1906	100
371	20240318	134400	183700895	1906	1903	1906	1903	214
372	20240318	134300	183293086	1906	1901	1906	1900	1559
373	20240318	134200	180327192	1905	1901	1905	1901	701
374	20240318	134100	178991815	1901	1901	1901	1901	34
375	20240318	134000	178927181	1905	1905	1905	1905	0
376	20240318	133900	178927181	1905	1903	1905	1901	936
377	20240318	133800	177146829	1903	1906	1906	1903	283
378	20240318	133700	176607551	1907	1906	1907	1906	14
379	20240318	133600	176580866	1906	1907	1907	1906	27
380	20240318	133500	176529379	1907	1907	1907	1907	0
381	20240318	133400	176529379	1907	1907	1907	1907	7
382	20240318	133300	176516030	1910	1910	1910	1910	0
383	20240318	133200	176516030	1910	1910	1910	1910	200
384	20240318	133100	176134030	1910	1910	1910	1910	0
385	20240318	133000	176134030	1910	1910	1910	1910	10
386	20240318	132900	176114930	1910	1910	1910	1910	0
387	20240318	132800	176114930	1910	1910	1910	1910	0
388	20240318	132700	176114930	1910	1910	1910	1910	200
389	20240318	132600	175732930	1910	1909	1910	1909	1200
390	20240318	132500	173440987	1909	1909	1909	1909	0
391	20240318	132400	173440987	1909	1901	1909	1901	640
392	20240318	132300	172221420	1905	1901	1905	1900	306
393	20240318	132200	171638844	1905	1903	1905	1901	728
394	20240318	132100	170253695	1905	1904	1905	1903	116
395	20240318	132000	170032867	1904	1905	1905	1904	83
396	20240318	131900	169874813	1904	1910	1910	1904	275
397	20240318	131800	169349623	1914	1912	1914	1912	1000
398	20240318	131700	167435677	1912	1912	1912	1912	0
399	20240318	131600	167435677	1912	1912	1912	1912	2
400	20240318	131500	167431853	1912	1912	1912	1912	2
401	20240318	131400	167428029	1914	1913	1914	1913	100
402	20240318	131300	167236685	1904	1904	1914	1904	158
403	20240318	131200	166935407	1904	1904	1904	1904	9
404	20240318	131100	166918271	1913	1904	1913	1904	111
405	20240318	131000	166706337	1905	1905	1905	1904	142
406	20240318	130900	166435835	1914	1913	1914	1913	100
407	20240318	130800	166244523	1905	1905	1905	1905	14
408	20240318	130700	166217853	1910	1910	1910	1910	0
409	20240318	130600	166217853	1910	1910	1910	1910	2
410	20240318	130500	166214033	1910	1911	1914	1910	602
411	20240318	130400	165063055	1911	1911	1911	1911	2
412	20240318	130300	165059233	1912	1910	1912	1910	202
413	20240318	130200	164673243	1911	1911	1911	1911	0
414	20240318	130100	164673243	1911	1911	1911	1911	0
415	20240318	130000	164673243	1911	1911	1911	1911	0
416	20240318	125900	164673243	1911	1911	1911	1911	0
417	20240318	125800	164673243	1911	1911	1911	1911	0
418	20240318	125700	164673243	1911	1911	1911	1911	100
419	20240318	125600	164482143	1905	1906	1906	1905	141
420	20240318	125500	164213478	1912	1912	1912	1912	0
421	20240318	125400	164213478	1912	1912	1912	1912	0
422	20240318	125300	164213478	1912	1912	1912	1912	0
423	20240318	125200	164213478	1912	1912	1912	1912	100
424	20240318	125100	164022278	1912	1912	1912	1912	0
425	20240318	125000	164022278	1912	1912	1912	1912	0
426	20240318	124900	164022278	1912	1912	1912	1912	0
427	20240318	124800	164022278	1912	1907	1912	1906	1041
428	20240318	124700	162037126	1913	1913	1913	1913	0
429	20240318	124600	162037126	1913	1912	1913	1912	100
430	20240318	124500	161845914	1913	1913	1913	1913	0
431	20240318	124400	161845914	1913	1913	1913	1913	0
432	20240318	124300	161845914	1913	1913	1913	1913	0
433	20240318	124200	161845914	1913	1913	1913	1913	0
434	20240318	124100	161845914	1913	1913	1913	1913	0
435	20240318	124000	161845914	1913	1913	1913	1913	0
436	20240318	123900	161845914	1913	1913	1913	1913	0
437	20240318	123800	161845914	1913	1913	1913	1913	0
438	20240318	123700	161845914	1913	1913	1913	1913	0
439	20240318	123600	161845914	1913	1913	1913	1913	0
440	20240318	123500	161845914	1913	1913	1913	1913	261
441	20240318	123400	161346621	1914	1905	1914	1905	16
442	20240318	123300	161316027	1905	1905	1905	1905	98
443	20240318	123200	161129337	1914	1914	1914	1914	0
444	20240318	123100	161129337	1914	1914	1914	1914	0
445	20240318	123000	161129337	1914	1914	1914	1914	0
446	20240318	122900	161129337	1914	1914	1914	1914	0
447	20240318	122800	161129337	1914	1914	1914	1914	0
448	20240318	122700	161129337	1914	1905	1914	1905	100
449	20240318	122600	160938558	1913	1913	1913	1913	0
450	20240318	122500	160938558	1913	1906	1913	1906	1240
451	20240318	122400	158566646	1913	1913	1913	1913	0
452	20240318	122300	158566646	1913	1907	1913	1907	300
453	20240318	122200	157993679	1911	1908	1911	1908	800
454	20240318	122100	156465724	1910	1910	1910	1910	0
455	20240318	122000	156465724	1910	1901	1910	1901	150
456	20240318	121900	156179958	1910	1910	1910	1910	0
457	20240318	121800	156179958	1910	1910	1910	1910	0
458	20240318	121700	156179958	1910	1910	1910	1910	0
459	20240318	121600	156179958	1910	1902	1910	1902	200
460	20240318	121500	155798126	1910	1910	1910	1910	0
461	20240318	121400	155798126	1910	1910	1910	1910	0
462	20240318	121300	155798126	1910	1910	1910	1910	0
463	20240318	121200	155798126	1910	1910	1910	1910	0
464	20240318	121100	155798126	1910	1910	1910	1910	0
465	20240318	121000	155798126	1910	1910	1910	1910	0
466	20240318	120900	155798126	1910	1903	1910	1903	100
467	20240318	120800	155607659	1903	1900	1903	1895	310
468	20240318	120700	155019588	1904	1904	1904	1904	0
469	20240318	120600	155019588	1904	1904	1904	1904	0
470	20240318	120500	155019588	1904	1904	1904	1904	0
471	20240318	120400	155019588	1904	1904	1904	1904	0
472	20240318	120300	155019588	1904	1904	1904	1904	0
473	20240318	120200	155019588	1904	1904	1904	1904	0
474	20240318	120100	155019588	1904	1904	1904	1904	0
475	20240318	120000	155019588	1904	1904	1904	1904	0
476	20240318	115900	155019588	1904	1904	1904	1904	0
477	20240318	115800	155019588	1904	1904	1904	1904	0
478	20240318	115700	155019588	1904	1904	1904	1904	0
479	20240318	115600	155019588	1904	1905	1905	1904	122
480	20240318	115500	154787280	1894	1894	1894	1894	0
481	20240318	115400	154787280	1894	1898	1898	1894	1100
482	20240318	115300	152703586	1911	1897	1911	1897	93
483	20240318	115200	152526144	1909	1908	1909	1908	14
484	20240318	115100	152499421	1909	1909	1909	1909	0
485	20240318	115000	152499421	1909	1908	1909	1908	9
486	20240318	114900	152482247	1909	1909	1909	1909	0
487	20240318	114800	152482247	1909	1909	1909	1909	0
488	20240318	114700	152482247	1909	1909	1909	1909	0
489	20240318	114600	152482247	1909	1909	1909	1909	0
490	20240318	114500	152482247	1909	1909	1909	1909	0
491	20240318	114400	152482247	1909	1909	1909	1909	0
492	20240318	114300	152482247	1909	1909	1909	1909	100
493	20240318	114200	152291347	1909	1909	1909	1909	0
494	20240318	114100	152291347	1909	1909	1909	1909	0
495	20240318	114000	152291347	1909	1909	1909	1909	20
496	20240318	113900	152253167	1915	1915	1915	1915	0
497	20240318	113800	152253167	1915	1915	1915	1915	0
498	20240318	113700	152253167	1915	1915	1915	1915	0
499	20240318	113600	152253167	1915	1915	1915	1915	0
500	20240318	113500	152253167	1915	1915	1915	1915	0
501	20240318	113400	152253167	1915	1915	1915	1915	0
502	20240318	113300	152253167	1915	1915	1915	1915	0
503	20240318	113200	152253167	1915	1915	1915	1915	0
504	20240318	113100	152253167	1915	1909	1915	1909	390
505	20240318	113000	151508072	1909	1909	1909	1909	10
506	20240318	112900	151488982	1910	1910	1910	1910	0
507	20240318	112800	151488982	1910	1910	1910	1910	0
508	20240318	112700	151488982	1910	1910	1910	1910	0
509	20240318	112600	151488982	1910	1910	1910	1910	0
510	20240318	112500	151488982	1910	1910	1910	1910	0
511	20240318	112400	151488982	1910	1910	1910	1910	0
512	20240318	112300	151488982	1910	1909	1910	1909	10
513	20240318	112200	151469885	1910	1902	1910	1902	10
514	20240318	112100	151450836	1904	1903	1904	1893	73
515	20240318	112000	151312073	1903	1903	1903	1903	13
516	20240318	111900	151287334	1904	1904	1904	1904	0
517	20240318	111800	151287334	1904	1904	1904	1904	1
518	20240318	111700	151285430	1906	1905	1906	1905	30
519	20240318	111600	151228279	1910	1894	1910	1894	589
520	20240318	111500	150111328	1894	1894	1894	1894	0
521	20240318	111400	150111328	1894	1894	1894	1894	0
522	20240318	111300	150111328	1894	1894	1894	1894	0
523	20240318	111200	150111328	1894	1894	1894	1894	0
524	20240318	111100	150111328	1894	1894	1894	1894	0
525	20240318	111000	150111328	1894	1894	1894	1894	0
526	20240318	110900	150111328	1894	1894	1894	1894	0
527	20240318	110800	150111328	1894	1894	1894	1894	167
528	20240318	110700	149795030	1894	1894	1894	1894	2
529	20240318	110600	149791242	1907	1907	1907	1907	0
530	20240318	110500	149791242	1907	1907	1907	1907	0
531	20240318	110400	149791242	1907	1907	1907	1907	2
532	20240318	110300	149787428	1892	1892	1892	1892	0
533	20240318	110200	149787428	1892	1903	1903	1892	178
534	20240318	110100	149450601	1909	1909	1909	1909	0
535	20240318	110000	149450601	1909	1909	1909	1909	0
536	20240318	105900	149450601	1909	1909	1909	1909	0
537	20240318	105800	149450601	1909	1909	1909	1909	0
538	20240318	105700	149450601	1909	1909	1909	1909	0
539	20240318	105600	149450601	1909	1909	1909	1909	0
540	20240318	105500	149450601	1909	1909	1909	1909	0
541	20240318	105400	149450601	1909	1904	1909	1904	11
542	20240318	105300	149429650	1903	1903	1903	1903	9
543	20240318	105200	149412523	1903	1900	1903	1900	662
544	20240318	105100	148153623	1891	1891	1891	1891	0
545	20240318	105000	148153623	1891	1891	1891	1891	0
546	20240318	104900	148153623	1891	1891	1891	1891	50
547	20240318	104800	148059073	1902	1902	1902	1902	0
548	20240318	104700	148059073	1902	1902	1902	1902	3
549	20240318	104600	148053367	1890	1890	1890	1889	746
550	20240318	104500	146643922	1889	1889	1889	1889	0
551	20240318	104400	146643922	1889	1889	1889	1889	39
552	20240318	104300	146570251	1908	1908	1908	1908	4
553	20240318	104200	146562619	1904	1904	1904	1904	1
554	20240318	104100	146560715	1904	1904	1904	1904	4
555	20240318	104000	146553099	1908	1890	1908	1890	1940
556	20240318	103900	142868921	1891	1891	1891	1891	70
557	20240318	103800	142736551	1897	1897	1897	1897	0
558	20240318	103700	142736551	1897	1888	1897	1888	1950
559	20240318	103600	139051999	1888	1895	1895	1888	2284
560	20240318	103500	134735938	1897	1895	1897	1895	34
561	20240318	103400	134671504	1904	1895	1904	1895	355
562	20240318	103300	133997289	1901	1895	1901	1895	264
563	20240318	103200	133496511	1897	1889	1897	1889	477
564	20240318	103100	132593362	1889	1889	1889	1889	10
565	20240318	103000	132574472	1894	1894	1894	1894	0
566	20240318	102900	132574472	1894	1894	1894	1894	0
567	20240318	102800	132574472	1894	1894	1894	1894	0
568	20240318	102700	132574472	1894	1894	1894	1894	0
569	20240318	102600	132574472	1894	1894	1894	1894	0
570	20240318	102500	132574472	1894	1894	1894	1894	0
571	20240318	102400	132574472	1894	1894	1894	1894	0
572	20240318	102300	132574472	1894	1894	1894	1894	3
573	20240318	102200	132568790	1897	1897	1897	1897	0
574	20240318	102100	132568790	1897	1897	1897	1897	0
575	20240318	102000	132568790	1897	1897	1897	1897	0
576	20240318	101900	132568790	1897	1897	1897	1897	0
577	20240318	101800	132568790	1897	1897	1897	1897	0
578	20240318	101700	132568790	1897	1890	1897	1888	746
579	20240318	101600	131158905	1897	1897	1897	1897	0
580	20240318	101500	131158905	1897	1897	1897	1897	4
581	20240318	101400	131151317	1890	1891	1891	1890	1161
582	20240318	101300	128956178	1891	1891	1891	1891	180
583	20240318	101200	128615798	1899	1899	1899	1899	5
584	20240318	101100	128606303	1900	1892	1900	1891	277
585	20240318	101000	128082184	1901	1901	1901	1901	0
586	20240318	100900	128082184	1901	1901	1901	1901	0
587	20240318	100800	128082184	1901	1892	1901	1892	55
588	20240318	100700	127978079	1903	1902	1903	1901	12
589	20240318	100600	127955246	1892	1892	1892	1892	50
590	20240318	100500	127860646	1903	1904	1904	1903	3
591	20240318	100400	127854935	1904	1904	1904	1904	0
592	20240318	100300	127854935	1904	1904	1904	1904	10
593	20240318	100200	127835895	1904	1906	1906	1892	283
594	20240318	100100	127299955	1910	1894	1910	1894	1309
595	20240318	100000	124813669	1894	1904	1904	1894	2071
596	20240318	095900	120887198	1905	1905	1905	1905	0
597	20240318	095800	120887198	1905	1906	1906	1905	362
598	20240318	095700	120197414	1909	1907	1909	1907	1262
599	20240318	095600	117788768	1909	1909	1909	1909	1
600	20240318	095500	117786859	1898	1898	1898	1898	100
601	20240318	095400	117597059	1910	1910	1910	1910	0
602	20240318	095300	117597059	1910	1910	1910	1910	313
603	20240318	095200	116999229	1916	1899	1916	1899	47
604	20240318	095100	116909619	1899	1899	1899	1899	0
605	20240318	095000	116909619	1899	1898	1899	1898	175
606	20240318	094900	116577374	1899	1899	1899	1899	1
607	20240318	094800	116575475	1897	1897	1897	1897	0
608	20240318	094700	116575475	1897	1892	1897	1892	1220
609	20240318	094600	114263746	1893	1892	1893	1892	70
610	20240318	094500	114131283	1892	1892	1892	1892	1045
611	20240318	094400	112154143	1895	1891	1895	1891	254
612	20240318	094300	111673329	1892	1895	1896	1892	1183
613	20240318	094200	109434192	1893	1898	1898	1893	2362
614	20240318	094100	104958525	1892	1892	1892	1892	1102
615	20240318	094000	102873541	1898	1916	1916	1890	558
616	20240318	093900	101818779	1889	1888	1917	1888	320
617	20240318	093800	101208812	1888	1883	1888	1883	603
618	20240318	093700	100071085	1885	1885	1885	1883	311
619	20240318	093600	99484870	1883	1887	1888	1883	530
620	20240318	093500	98485649	1887	1884	1887	1884	1047
621	20240318	093400	96511026	1886	1886	1886	1886	1
622	20240318	093300	96509140	1886	1886	1886	1886	3
623	20240318	093200	96503482	1886	1883	1886	1883	695
624	20240318	093100	95194782	1881	1892	1892	1881	4429
625	20240318	093000	86835871	1898	1900	1907	1892	1251
626	20240318	092900	84460230	1900	1909	1909	1900	8378
627	20240318	092800	68486113	1916	1916	1916	1916	261
628	20240318	092700	67986037	1909	1917	1917	1909	1612
629	20240318	092600	64903240	1917	1923	1924	1917	2081
630	20240318	092500	60905387	1923	1923	1923	1923	373
631	20240318	092400	60188108	1923	1925	1925	1923	592
632	20240318	092300	59048582	1929	1926	1929	1925	130
633	20240318	092200	58798272	1930	1935	1935	1930	329
634	20240318	092100	58162552	1936	1937	1937	1936	100
635	20240318	092000	57968939	1940	1938	1940	1936	1370
636	20240318	091900	55314908	1936	1931	1936	1931	118
637	20240318	091800	55086955	1936	1930	1940	1930	1557
638	20240318	091700	52075770	1930	1929	1930	1929	974
639	20240318	091600	50196455	1929	1929	1929	1929	200
640	20240318	091500	49810655	1929	1927	1929	1927	5269
641	20240318	091400	39655262	1927	1927	1927	1927	5092
642	20240318	091300	29842978	1927	1927	1927	1927	681
643	20240318	091200	28530691	1927	1928	1929	1927	966
644	20240318	091100	26667701	1927	1921	1927	1919	2595
645	20240318	091000	21677062	1921	1921	1921	1921	3
646	20240318	090900	21671299	1919	1920	1928	1919	766
647	20240318	090800	20196585	1920	1920	1920	1920	38
648	20240318	090700	20123625	1920	1920	1920	1920	8
649	20240318	090600	20108265	1920	1920	1920	1920	475
650	20240318	090500	19196265	1929	1918	1929	1918	30
651	20240318	090400	19138428	1929	1927	1929	1927	2692
652	20240318	090300	13945953	1929	1915	1929	1915	1911
653	20240318	090200	10284073	1915	1915	1915	1915	35
654	20240318	090100	10217048	1911	1911	1911	1911	804
655	20240318	090000	8680604	1911	1910	1933	1909	4545