KissMeData/142760/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	202100	163207148	1945	1945	1945	1945	5334
3	20240306	202000	163207148	1945	1945	1945	1945	0
4	20240306	201900	163207148	1945	1945	1945	1945	0
5	20240306	201800	163207148	1945	1945	1945	1945	0
6	20240306	201700	163207148	1945	1945	1945	1945	0
7	20240306	201600	163207148	1945	1945	1945	1945	0
8	20240306	201500	163207148	1945	1945	1945	1945	0
9	20240306	201400	163207148	1945	1945	1945	1945	0
10	20240306	201300	163207148	1945	1945	1945	1945	0
11	20240306	201200	163207148	1945	1945	1945	1945	0
12	20240306	201100	163207148	1945	1945	1945	1945	0
13	20240306	201000	163207148	1945	1945	1945	1945	0
14	20240306	200900	163207148	1945	1945	1945	1945	0
15	20240306	200800	163207148	1945	1945	1945	1945	0
16	20240306	200700	163207148	1945	1945	1945	1945	0
17	20240306	200600	163207148	1945	1945	1945	1945	0
18	20240306	200500	163207148	1945	1945	1945	1945	0
19	20240306	200400	163207148	1945	1945	1945	1945	0
20	20240306	200300	163207148	1945	1945	1945	1945	0
21	20240306	200200	163207148	1945	1945	1945	1945	0
22	20240306	200100	163207148	1945	1945	1945	1945	0
23	20240306	200000	163207148	1945	1945	1945	1945	0
24	20240306	195900	163207148	1945	1945	1945	1945	0
25	20240306	195800	163207148	1945	1945	1945	1945	0
26	20240306	195700	163207148	1945	1945	1945	1945	0
27	20240306	195600	163207148	1945	1945	1945	1945	0
28	20240306	195500	163207148	1945	1945	1945	1945	0
29	20240306	195400	163207148	1945	1945	1945	1945	0
30	20240306	195300	163207148	1945	1945	1945	1945	0
31	20240306	195200	163207148	1945	1945	1945	1945	0
32	20240306	195100	163207148	1945	1945	1945	1945	5334
33	20240306	195000	163207148	1945	1945	1945	1945	0
34	20240306	194900	163207148	1945	1945	1945	1945	0
35	20240306	194800	163207148	1945	1945	1945	1945	0
36	20240306	194700	163207148	1945	1945	1945	1945	0
37	20240306	194600	163207148	1945	1945	1945	1945	0
38	20240306	194500	163207148	1945	1945	1945	1945	0
39	20240306	194400	163207148	1945	1945	1945	1945	0
40	20240306	194300	163207148	1945	1945	1945	1945	0
41	20240306	194200	163207148	1945	1945	1945	1945	0
42	20240306	194100	163207148	1945	1945	1945	1945	0
43	20240306	194000	163207148	1945	1945	1945	1945	0
44	20240306	193900	163207148	1945	1945	1945	1945	0
45	20240306	193800	163207148	1945	1945	1945	1945	0
46	20240306	193700	163207148	1945	1945	1945	1945	0
47	20240306	193600	163207148	1945	1945	1945	1945	0
48	20240306	193500	163207148	1945	1945	1945	1945	0
49	20240306	193400	163207148	1945	1945	1945	1945	0
50	20240306	193300	163207148	1945	1945	1945	1945	0
51	20240306	193200	163207148	1945	1945	1945	1945	0
52	20240306	193100	163207148	1945	1945	1945	1945	0
53	20240306	193000	163207148	1945	1945	1945	1945	0
54	20240306	192900	163207148	1945	1945	1945	1945	0
55	20240306	192800	163207148	1945	1945	1945	1945	0
56	20240306	192700	163207148	1945	1945	1945	1945	0
57	20240306	192600	163207148	1945	1945	1945	1945	0
58	20240306	192500	163207148	1945	1945	1945	1945	0
59	20240306	192400	163207148	1945	1945	1945	1945	0
60	20240306	192300	163207148	1945	1945	1945	1945	0
61	20240306	192200	163207148	1945	1945	1945	1945	0
62	20240306	192100	163207148	1945	1945	1945	1945	5334
63	20240306	192000	163207148	1945	1945	1945	1945	0
64	20240306	191900	163207148	1945	1945	1945	1945	0
65	20240306	191800	163207148	1945	1945	1945	1945	0
66	20240306	191700	163207148	1945	1945	1945	1945	0
67	20240306	191600	163207148	1945	1945	1945	1945	0
68	20240306	191500	163207148	1945	1945	1945	1945	0
69	20240306	191400	163207148	1945	1945	1945	1945	0
70	20240306	191300	163207148	1945	1945	1945	1945	0
71	20240306	191200	163207148	1945	1945	1945	1945	0
72	20240306	191100	163207148	1945	1945	1945	1945	0
73	20240306	191000	163207148	1945	1945	1945	1945	0
74	20240306	190900	163207148	1945	1945	1945	1945	0
75	20240306	190800	163207148	1945	1945	1945	1945	0
76	20240306	190700	163207148	1945	1945	1945	1945	0
77	20240306	190600	163207148	1945	1945	1945	1945	0
78	20240306	190500	163207148	1945	1945	1945	1945	0
79	20240306	190400	163207148	1945	1945	1945	1945	0
80	20240306	190300	163207148	1945	1945	1945	1945	0
81	20240306	190200	163207148	1945	1945	1945	1945	0
82	20240306	190100	163207148	1945	1945	1945	1945	0
83	20240306	190000	163207148	1945	1945	1945	1945	0
84	20240306	185900	163207148	1945	1945	1945	1945	0
85	20240306	185800	163207148	1945	1945	1945	1945	0
86	20240306	185700	163207148	1945	1945	1945	1945	0
87	20240306	185600	163207148	1945	1945	1945	1945	0
88	20240306	185500	163207148	1945	1945	1945	1945	0
89	20240306	185400	163207148	1945	1945	1945	1945	0
90	20240306	185300	163207148	1945	1945	1945	1945	0
91	20240306	185200	163207148	1945	1945	1945	1945	0
92	20240306	185100	163207148	1945	1945	1945	1945	5334
93	20240306	185000	163207148	1945	1945	1945	1945	0
94	20240306	184900	163207148	1945	1945	1945	1945	0
95	20240306	184800	163207148	1945	1945	1945	1945	0
96	20240306	184700	163207148	1945	1945	1945	1945	0
97	20240306	184600	163207148	1945	1945	1945	1945	0
98	20240306	184500	163207148	1945	1945	1945	1945	0
99	20240306	184400	163207148	1945	1945	1945	1945	0
100	20240306	184300	163207148	1945	1945	1945	1945	0
101	20240306	184200	163207148	1945	1945	1945	1945	0
102	20240306	184100	163207148	1945	1945	1945	1945	0
103	20240306	184000	163207148	1945	1945	1945	1945	0
104	20240306	183900	163207148	1945	1945	1945	1945	0
105	20240306	183800	163207148	1945	1945	1945	1945	0
106	20240306	183700	163207148	1945	1945	1945	1945	0
107	20240306	183600	163207148	1945	1945	1945	1945	0
108	20240306	183500	163207148	1945	1945	1945	1945	0
109	20240306	183400	163207148	1945	1945	1945	1945	0
110	20240306	183300	163207148	1945	1945	1945	1945	0
111	20240306	183200	163207148	1945	1945	1945	1945	0
112	20240306	183100	163207148	1945	1945	1945	1945	0
113	20240306	183000	163207148	1945	1945	1945	1945	0
114	20240306	182900	163207148	1945	1945	1945	1945	0
115	20240306	182800	163207148	1945	1945	1945	1945	0
116	20240306	182700	163207148	1945	1945	1945	1945	0
117	20240306	182600	163207148	1945	1945	1945	1945	0
118	20240306	182500	163207148	1945	1945	1945	1945	0
119	20240306	182400	163207148	1945	1945	1945	1945	0
120	20240306	182300	163207148	1945	1945	1945	1945	0
121	20240306	182200	163207148	1945	1945	1945	1945	0
122	20240306	182100	163207148	1945	1945	1945	1945	5334
123	20240306	182000	163207148	1945	1945	1945	1945	0
124	20240306	181900	163207148	1945	1945	1945	1945	0
125	20240306	181800	163207148	1945	1945	1945	1945	0
126	20240306	181700	163207148	1945	1945	1945	1945	0
127	20240306	181600	163207148	1945	1945	1945	1945	0
128	20240306	181500	163207148	1945	1945	1945	1945	0
129	20240306	181400	163207148	1945	1945	1945	1945	0
130	20240306	181300	163207148	1945	1945	1945	1945	0
131	20240306	181200	163207148	1945	1945	1945	1945	0
132	20240306	181100	163207148	1945	1945	1945	1945	0
133	20240306	181000	163207148	1945	1945	1945	1945	0
134	20240306	180900	163207148	1945	1945	1945	1945	0
135	20240306	180800	163207148	1945	1945	1945	1945	0
136	20240306	180700	163207148	1945	1945	1945	1945	0
137	20240306	180600	163207148	1945	1945	1945	1945	0
138	20240306	180500	163207148	1945	1945	1945	1945	0
139	20240306	180400	163207148	1945	1945	1945	1945	0
140	20240306	180300	163207148	1945	1945	1945	1945	0
141	20240306	180200	163207148	1945	1945	1945	1945	0
142	20240306	180100	163207148	1945	1945	1945	1945	0
143	20240306	180000	163207148	1945	1945	1945	1945	0
144	20240306	175900	163207148	1945	1945	1945	1945	0
145	20240306	175800	163207148	1945	1945	1945	1945	0
146	20240306	175700	163207148	1945	1945	1945	1945	0
147	20240306	175600	163207148	1945	1945	1945	1945	0
148	20240306	175500	163207148	1945	1945	1945	1945	0
149	20240306	175400	163207148	1945	1945	1945	1945	0
150	20240306	175300	163207148	1945	1945	1945	1945	0
151	20240306	175200	163207148	1945	1945	1945	1945	0
152	20240306	175100	163207148	1945	1945	1945	1945	5334
153	20240306	175000	163207148	1945	1945	1945	1945	0
154	20240306	174900	163207148	1945	1945	1945	1945	0
155	20240306	174800	163207148	1945	1945	1945	1945	0
156	20240306	174700	163207148	1945	1945	1945	1945	0
157	20240306	174600	163207148	1945	1945	1945	1945	0
158	20240306	174500	163207148	1945	1945	1945	1945	0
159	20240306	174400	163207148	1945	1945	1945	1945	0
160	20240306	174300	163207148	1945	1945	1945	1945	0
161	20240306	174200	163207148	1945	1945	1945	1945	0
162	20240306	174100	163207148	1945	1945	1945	1945	0
163	20240306	174000	163207148	1945	1945	1945	1945	0
164	20240306	173900	163207148	1945	1945	1945	1945	0
165	20240306	173800	163207148	1945	1945	1945	1945	0
166	20240306	173700	163207148	1945	1945	1945	1945	0
167	20240306	173600	163207148	1945	1945	1945	1945	0
168	20240306	173500	163207148	1945	1945	1945	1945	0
169	20240306	173400	163207148	1945	1945	1945	1945	0
170	20240306	173300	163207148	1945	1945	1945	1945	0
171	20240306	173200	163207148	1945	1945	1945	1945	0
172	20240306	173100	163207148	1945	1945	1945	1945	0
173	20240306	173000	163207148	1945	1945	1945	1945	0
174	20240306	172900	163207148	1945	1945	1945	1945	0
175	20240306	172800	163207148	1945	1945	1945	1945	0
176	20240306	172700	163207148	1945	1945	1945	1945	0
177	20240306	172600	163207148	1945	1945	1945	1945	0
178	20240306	172500	163207148	1945	1945	1945	1945	0
179	20240306	172400	163207148	1945	1945	1945	1945	0
180	20240306	172300	163207148	1945	1945	1945	1945	0
181	20240306	172200	163207148	1945	1945	1945	1945	0
182	20240306	172100	163207148	1945	1945	1945	1945	5334
183	20240306	172000	163207148	1945	1945	1945	1945	0
184	20240306	171900	163207148	1945	1945	1945	1945	0
185	20240306	171800	163207148	1945	1945	1945	1945	0
186	20240306	171700	163207148	1945	1945	1945	1945	0
187	20240306	171600	163207148	1945	1945	1945	1945	0
188	20240306	171500	163207148	1945	1945	1945	1945	0
189	20240306	171400	163207148	1945	1945	1945	1945	0
190	20240306	171300	163207148	1945	1945	1945	1945	0
191	20240306	171200	163207148	1945	1945	1945	1945	0
192	20240306	171100	163207148	1945	1945	1945	1945	0
193	20240306	171000	163207148	1945	1945	1945	1945	0
194	20240306	170900	163207148	1945	1945	1945	1945	0
195	20240306	170800	163207148	1945	1945	1945	1945	0
196	20240306	170700	163207148	1945	1945	1945	1945	0
197	20240306	170600	163207148	1945	1945	1945	1945	0
198	20240306	170500	163207148	1945	1945	1945	1945	0
199	20240306	170400	163207148	1945	1945	1945	1945	0
200	20240306	170300	163207148	1945	1945	1945	1945	0
201	20240306	170200	163207148	1945	1945	1945	1945	0
202	20240306	170100	163207148	1945	1945	1945	1945	0
203	20240306	170000	163207148	1945	1945	1945	1945	0
204	20240306	165900	163207148	1945	1945	1945	1945	0
205	20240306	165800	163207148	1945	1945	1945	1945	0
206	20240306	165700	163207148	1945	1945	1945	1945	0
207	20240306	165600	163207148	1945	1945	1945	1945	0
208	20240306	165500	163207148	1945	1945	1945	1945	0
209	20240306	165400	163207148	1945	1945	1945	1945	0
210	20240306	165300	163207148	1945	1945	1945	1945	0
211	20240306	165200	163207148	1945	1945	1945	1945	0
212	20240306	165100	163207148	1945	1945	1945	1945	5334
213	20240306	165000	163207148	1945	1945	1945	1945	0
214	20240306	164900	163207148	1945	1945	1945	1945	0
215	20240306	164800	163207148	1945	1945	1945	1945	0
216	20240306	164700	163207148	1945	1945	1945	1945	0
217	20240306	164600	163207148	1945	1945	1945	1945	0
218	20240306	164500	163207148	1945	1945	1945	1945	0
219	20240306	164400	163207148	1945	1945	1945	1945	0
220	20240306	164300	163207148	1945	1945	1945	1945	0
221	20240306	164200	163207148	1945	1945	1945	1945	0
222	20240306	164100	163207148	1945	1945	1945	1945	0
223	20240306	164000	163207148	1945	1945	1945	1945	0
224	20240306	163900	163207148	1945	1945	1945	1945	0
225	20240306	163800	163207148	1945	1945	1945	1945	0
226	20240306	163700	163207148	1945	1945	1945	1945	0
227	20240306	163600	163207148	1945	1945	1945	1945	0
228	20240306	163500	163207148	1945	1945	1945	1945	0
229	20240306	163400	163207148	1945	1945	1945	1945	0
230	20240306	163300	163207148	1945	1945	1945	1945	0
231	20240306	163200	163207148	1945	1945	1945	1945	0
232	20240306	163100	163207148	1945	1945	1945	1945	0
233	20240306	163000	163207148	1945	1945	1945	1945	0
234	20240306	162900	163207148	1945	1945	1945	1945	0
235	20240306	162800	163207148	1945	1945	1945	1945	0
236	20240306	162700	163207148	1945	1945	1945	1945	0
237	20240306	162600	163207148	1945	1945	1945	1945	0
238	20240306	162500	163207148	1945	1945	1945	1945	0
239	20240306	162400	163207148	1945	1945	1945	1945	0
240	20240306	162300	163207148	1945	1945	1945	1945	0
241	20240306	162200	163207148	1945	1945	1945	1945	0
242	20240306	162100	163207148	1945	1945	1945	1945	5334
243	20240306	162000	163207148	1945	1945	1945	1945	0
244	20240306	161900	163207148	1945	1945	1945	1945	0
245	20240306	161800	163207148	1945	1945	1945	1945	0
246	20240306	161700	163207148	1945	1945	1945	1945	0
247	20240306	161600	163207148	1945	1945	1945	1945	0
248	20240306	161500	163207148	1945	1945	1945	1945	0
249	20240306	161400	163207148	1945	1945	1945	1945	0
250	20240306	161300	163207148	1945	1945	1945	1945	0
251	20240306	161200	163207148	1945	1945	1945	1945	0
252	20240306	161100	163207148	1945	1945	1945	1945	0
253	20240306	161000	163207148	1945	1945	1945	1945	0
254	20240306	160900	163207148	1945	1945	1945	1945	0
255	20240306	160800	163207148	1945	1945	1945	1945	0
256	20240306	160700	163207148	1945	1945	1945	1945	0
257	20240306	160600	163207148	1945	1945	1945	1945	0
258	20240306	160500	163207148	1945	1945	1945	1945	0
259	20240306	160400	163207148	1945	1945	1945	1945	0
260	20240306	160300	163207148	1945	1945	1945	1945	0
261	20240306	160200	163207148	1945	1945	1945	1945	0
262	20240306	160100	163207148	1945	1945	1945	1945	0
263	20240306	160000	163207148	1945	1945	1945	1945	0
264	20240306	155900	163207148	1945	1945	1945	1945	0
265	20240306	155800	163207148	1945	1945	1945	1945	0
266	20240306	155700	163207148	1945	1945	1945	1945	0
267	20240306	155600	163207148	1945	1945	1945	1945	0
268	20240306	155500	163207148	1945	1945	1945	1945	0
269	20240306	155400	163207148	1945	1945	1945	1945	0
270	20240306	155300	163207148	1945	1945	1945	1945	0
271	20240306	155200	163207148	1945	1945	1945	1945	0
272	20240306	155100	163207148	1945	1945	1945	1945	5334
273	20240306	155000	163207148	1945	1945	1945	1945	0
274	20240306	154900	163207148	1945	1945	1945	1945	0
275	20240306	154800	163207148	1945	1945	1945	1945	0
276	20240306	154700	163207148	1945	1945	1945	1945	0
277	20240306	154600	163207148	1945	1945	1945	1945	0
278	20240306	154500	163207148	1945	1945	1945	1945	0
279	20240306	154400	163207148	1945	1945	1945	1945	0
280	20240306	154300	163207148	1945	1945	1945	1945	0
281	20240306	154200	163207148	1945	1945	1945	1945	0
282	20240306	154100	163207148	1945	1945	1945	1945	0
283	20240306	154000	163207148	1945	1945	1945	1945	0
284	20240306	153900	163207148	1945	1945	1945	1945	0
285	20240306	153800	163207148	1945	1945	1945	1945	0
286	20240306	153700	163207148	1945	1945	1945	1945	0
287	20240306	153600	163207148	1945	1945	1945	1945	0
288	20240306	153500	163207148	1945	1945	1945	1945	0
289	20240306	153400	163207148	1945	1945	1945	1945	0
290	20240306	153300	163207148	1945	1945	1945	1945	0
291	20240306	153200	163207148	1945	1945	1945	1945	0
292	20240306	153100	163207148	1945	1945	1945	1945	0
293	20240306	153000	163207148	1945	1945	1945	1945	5334
294	20240306	152900	152832518	1954	1954	1954	1954	0
295	20240306	152800	152832518	1954	1954	1954	1954	0
296	20240306	152700	152832518	1954	1954	1954	1954	0
297	20240306	152600	152832518	1954	1954	1954	1954	0
298	20240306	152500	152832518	1954	1954	1954	1954	0
299	20240306	152400	152832518	1954	1954	1954	1954	0
300	20240306	152300	152832518	1954	1954	1954	1954	0
301	20240306	152200	152832518	1954	1954	1954	1954	0
302	20240306	152100	152832518	1954	1954	1954	1954	0
303	20240306	152000	152832518	1954	1954	1954	1954	0
304	20240306	151900	152832518	1954	1953	1954	1953	627
305	20240306	151800	151607960	1952	1952	1952	1952	140
306	20240306	151700	151334680	1952	1952	1952	1952	3
307	20240306	151600	151328824	1954	1953	1954	1953	1146
308	20240306	151500	149090586	1953	1949	1953	1949	7
309	20240306	151400	149076927	1953	1949	1953	1948	933
310	20240306	151300	147257091	1953	1951	1953	1948	237
311	20240306	151200	146795227	1953	1953	1953	1953	0
312	20240306	151100	146795227	1953	1953	1953	1953	0
313	20240306	151000	146795227	1953	1953	1953	1953	0
314	20240306	150900	146795227	1953	1953	1953	1953	0
315	20240306	150800	146795227	1953	1948	1953	1948	75
316	20240306	150700	146649102	1953	1953	1953	1953	0
317	20240306	150600	146649102	1953	1953	1953	1953	0
318	20240306	150500	146649102	1953	1953	1953	1953	10
319	20240306	150400	146629572	1953	1953	1953	1953	0
320	20240306	150300	146629572	1953	1951	1953	1951	1034
321	20240306	150200	144611162	1951	1951	1951	1951	0
322	20240306	150100	144611162	1951	1948	1951	1945	501
323	20240306	150000	143636482	1951	1951	1951	1951	8
324	20240306	145900	143620874	1952	1951	1952	1951	100
325	20240306	145800	143425766	1951	1951	1951	1951	1
326	20240306	145700	143423815	1950	1950	1950	1950	51
327	20240306	145600	143324365	1950	1950	1950	1950	604
328	20240306	145500	142146565	1950	1950	1950	1950	1000
329	20240306	145400	140196565	1950	1950	1950	1950	30
330	20240306	145300	140138065	1950	1950	1950	1950	2
331	20240306	145200	140134165	1950	1950	1950	1950	1
332	20240306	145100	140132215	1951	1950	1951	1949	18
333	20240306	145000	140097108	1951	1951	1951	1951	2
334	20240306	144900	140093206	1952	1952	1952	1952	0
335	20240306	144800	140093206	1952	1952	1952	1952	51
336	20240306	144700	139993654	1953	1953	1953	1953	0
337	20240306	144600	139993654	1953	1953	1953	1953	0
338	20240306	144500	139993654	1953	1953	1953	1953	0
339	20240306	144400	139993654	1953	1953	1953	1953	10
340	20240306	144300	139974124	1950	1950	1950	1950	821
341	20240306	144200	138373174	1950	1950	1950	1950	0
342	20240306	144100	138373174	1950	1950	1950	1950	0
343	20240306	144000	138373174	1950	1945	1950	1945	621
344	20240306	143900	137162670	1945	1944	1945	1944	489
345	20240306	143800	136211895	1944	1944	1944	1944	0
346	20240306	143700	136211895	1944	1944	1944	1944	1
347	20240306	143600	136209951	1933	1934	1934	1933	1000
348	20240306	143500	134276915	1944	1944	1944	1944	0
349	20240306	143400	134276915	1944	1933	1944	1933	1001
350	20240306	143300	132341971	1944	1944	1944	1944	0
351	20240306	143200	132341971	1944	1944	1944	1944	0
352	20240306	143100	132341971	1944	1944	1944	1944	3
353	20240306	143000	132336139	1945	1945	1945	1945	0
354	20240306	142900	132336139	1945	1945	1945	1945	0
355	20240306	142800	132336139	1945	1945	1945	1945	0
356	20240306	142700	132336139	1945	1945	1945	1945	1
357	20240306	142600	132334194	1945	1945	1945	1945	0
358	20240306	142500	132334194	1945	1945	1945	1945	0
359	20240306	142400	132334194	1945	1945	1945	1945	1
360	20240306	142300	132332249	1940	1940	1940	1940	0
361	20240306	142200	132332249	1940	1940	1940	1940	0
362	20240306	142100	132332249	1940	1940	1940	1940	0
363	20240306	142000	132332249	1940	1940	1940	1940	268
364	20240306	141900	131812329	1940	1940	1940	1940	0
365	20240306	141800	131812329	1940	1939	1942	1939	775
366	20240306	141700	130308045	1939	1935	1939	1935	780
367	20240306	141600	128797067	1934	1934	1934	1934	56
368	20240306	141500	128688763	1934	1934	1934	1934	0
369	20240306	141400	128688763	1934	1934	1934	1934	0
370	20240306	141300	128688763	1934	1934	1934	1934	0
371	20240306	141200	128688763	1934	1932	1934	1932	308
372	20240306	141100	128093119	1932	1932	1932	1932	15
373	20240306	141000	128064139	1932	1930	1932	1930	39
374	20240306	140900	127988837	1931	1931	1931	1931	0
375	20240306	140800	127988837	1931	1931	1931	1931	0
376	20240306	140700	127988837	1931	1931	1931	1931	0
377	20240306	140600	127988837	1931	1931	1931	1931	33
378	20240306	140500	127925114	1931	1931	1931	1931	0
379	20240306	140400	127925114	1931	1931	1931	1931	0
380	20240306	140300	127925114	1931	1931	1931	1931	0
381	20240306	140200	127925114	1931	1931	1931	1931	300
382	20240306	140100	127345814	1931	1931	1931	1931	0
383	20240306	140000	127345814	1931	1931	1931	1931	0
384	20240306	135900	127345814	1931	1931	1931	1931	1500
385	20240306	135800	124449314	1931	1931	1931	1931	0
386	20240306	135700	124449314	1931	1932	1932	1931	501
387	20240306	135600	123481383	1932	1932	1932	1932	0
388	20240306	135500	123481383	1932	1932	1932	1932	1
389	20240306	135400	123479451	1932	1932	1932	1932	9
390	20240306	135300	123462063	1931	1931	1931	1931	0
391	20240306	135200	123462063	1931	1931	1931	1931	237
392	20240306	135100	123004416	1930	1930	1930	1930	300
393	20240306	135000	122425416	1931	1931	1931	1931	0
394	20240306	134900	122425416	1931	1931	1931	1931	0
395	20240306	134800	122425416	1931	1931	1931	1931	0
396	20240306	134700	122425416	1931	1931	1931	1931	0
397	20240306	134600	122425416	1931	1931	1931	1931	0
398	20240306	134500	122425416	1931	1931	1931	1931	0
399	20240306	134400	122425416	1931	1931	1931	1931	0
400	20240306	134300	122425416	1931	1931	1931	1931	0
401	20240306	134200	122425416	1931	1931	1931	1931	696
402	20240306	134100	121081440	1931	1931	1931	1931	0
403	20240306	134000	121081440	1931	1931	1931	1931	0
404	20240306	133900	121081440	1931	1931	1931	1931	0
405	20240306	133800	121081440	1931	1931	1931	1931	0
406	20240306	133700	121081440	1931	1931	1931	1931	0
407	20240306	133600	121081440	1931	1931	1931	1931	0
408	20240306	133500	121081440	1931	1931	1931	1931	0
409	20240306	133400	121081440	1931	1931	1931	1931	0
410	20240306	133300	121081440	1931	1931	1931	1931	1
411	20240306	133200	121079509	1925	1926	1926	1925	10015
412	20240306	133100	101790709	1926	1926	1929	1926	428
413	20240306	133000	100965184	1927	1927	1927	1927	0
414	20240306	132900	100965184	1927	1931	1931	1927	403
415	20240306	132800	100188595	1931	1931	1931	1931	208
416	20240306	132700	99786947	1931	1931	1931	1931	0
417	20240306	132600	99786947	1931	1931	1931	1931	0
418	20240306	132500	99786947	1931	1931	1931	1931	0
419	20240306	132400	99786947	1931	1931	1931	1931	0
420	20240306	132300	99786947	1931	1931	1931	1931	0
421	20240306	132200	99786947	1931	1931	1931	1931	0
422	20240306	132100	99786947	1931	1931	1931	1931	0
423	20240306	132000	99786947	1931	1931	1931	1931	0
424	20240306	131900	99786947	1931	1931	1931	1931	0
425	20240306	131800	99786947	1931	1931	1931	1931	0
426	20240306	131700	99786947	1931	1931	1931	1931	0
427	20240306	131600	99786947	1931	1931	1931	1931	500
428	20240306	131500	98821447	1932	1930	1932	1930	101
429	20240306	131400	98626389	1925	1925	1925	1925	0
430	20240306	131300	98626389	1925	1925	1925	1925	0
431	20240306	131200	98626389	1925	1925	1925	1925	0
432	20240306	131100	98626389	1925	1925	1925	1925	140
433	20240306	131000	98356889	1922	1922	1922	1922	0
434	20240306	130900	98356889	1922	1922	1922	1922	0
435	20240306	130800	98356889	1922	1922	1922	1922	0
436	20240306	130700	98356889	1922	1928	1930	1922	741
437	20240306	130600	96928330	1928	1928	1928	1928	0
438	20240306	130500	96928330	1928	1928	1928	1928	0
439	20240306	130400	96928330	1928	1928	1928	1928	0
440	20240306	130300	96928330	1928	1928	1928	1928	1
441	20240306	130200	96926402	1922	1922	1922	1922	0
442	20240306	130100	96926402	1922	1922	1922	1922	0
443	20240306	130000	96926402	1922	1922	1922	1922	0
444	20240306	125900	96926402	1922	1922	1922	1922	0
445	20240306	125800	96926402	1922	1924	1924	1922	1000
446	20240306	125700	95003408	1924	1924	1924	1924	9
447	20240306	125600	94986092	1928	1927	1928	1927	87
448	20240306	125500	94818431	1927	1927	1927	1927	0
449	20240306	125400	94818431	1927	1925	1927	1925	2870
450	20240306	125300	89290485	1926	1926	1926	1926	0
451	20240306	125200	89290485	1926	1926	1926	1926	0
452	20240306	125100	89290485	1926	1925	1926	1925	1700
453	20240306	125000	86016509	1923	1923	1923	1923	0
454	20240306	124900	86016509	1923	1923	1923	1923	0
455	20240306	124800	86016509	1923	1922	1923	1922	160
456	20240306	124700	85708988	1922	1922	1922	1921	379
457	20240306	124600	84980563	1922	1922	1922	1922	12
458	20240306	124500	84957499	1925	1925	1925	1925	0
459	20240306	124400	84957499	1925	1925	1925	1925	0
460	20240306	124300	84957499	1925	1925	1925	1925	0
461	20240306	124200	84957499	1925	1925	1925	1925	0
462	20240306	124100	84957499	1925	1925	1925	1925	0
463	20240306	124000	84957499	1925	1925	1925	1925	0
464	20240306	123900	84957499	1925	1925	1925	1925	0
465	20240306	123800	84957499	1925	1925	1925	1925	0
466	20240306	123700	84957499	1925	1925	1925	1925	0
467	20240306	123600	84957499	1925	1925	1925	1925	0
468	20240306	123500	84957499	1925	1925	1925	1925	100
469	20240306	123400	84764999	1925	1925	1925	1925	0
470	20240306	123300	84764999	1925	1925	1925	1925	0
471	20240306	123200	84764999	1925	1925	1925	1925	10
472	20240306	123100	84745749	1925	1925	1925	1925	0
473	20240306	123000	84745749	1925	1925	1925	1925	2
474	20240306	122900	84741899	1925	1922	1925	1921	2036
475	20240306	122800	80826371	1922	1922	1922	1922	0
476	20240306	122700	80826371	1922	1922	1922	1922	0
477	20240306	122600	80826371	1922	1921	1922	1921	47
478	20240306	122500	80736074	1921	1921	1921	1921	36
479	20240306	122400	80666918	1921	1922	1922	1921	992
480	20240306	122300	78760649	1927	1927	1927	1927	0
481	20240306	122200	78760649	1927	1927	1927	1927	0
482	20240306	122100	78760649	1927	1927	1927	1927	0
483	20240306	122000	78760649	1927	1927	1927	1927	31
484	20240306	121900	78700912	1922	1926	1926	1922	358
485	20240306	121800	78011636	1927	1927	1927	1927	404
486	20240306	121700	77233128	1927	1927	1927	1921	90
487	20240306	121600	77060172	1921	1921	1921	1921	1
488	20240306	121500	77058251	1921	1921	1921	1921	0
489	20240306	121400	77058251	1921	1921	1921	1921	333
490	20240306	121300	76418558	1927	1927	1927	1927	0
491	20240306	121200	76418558	1927	1927	1927	1927	0
492	20240306	121100	76418558	1927	1927	1927	1927	0
493	20240306	121000	76418558	1927	1927	1927	1927	0
494	20240306	120900	76418558	1927	1927	1927	1927	0
495	20240306	120800	76418558	1927	1927	1927	1927	1
496	20240306	120700	76416631	1920	1920	1920	1920	0
497	20240306	120600	76416631	1920	1920	1920	1920	0
498	20240306	120500	76416631	1920	1920	1920	1920	1
499	20240306	120400	76414711	1927	1927	1927	1927	1
500	20240306	120300	76412784	1928	1928	1928	1928	0
501	20240306	120200	76412784	1928	1928	1928	1928	0
502	20240306	120100	76412784	1928	1928	1928	1928	0
503	20240306	120000	76412784	1928	1928	1928	1928	0
504	20240306	115900	76412784	1928	1928	1928	1928	0
505	20240306	115800	76412784	1928	1928	1928	1928	0
506	20240306	115700	76412784	1928	1928	1928	1928	0
507	20240306	115600	76412784	1928	1928	1928	1928	0
508	20240306	115500	76412784	1928	1928	1928	1928	0
509	20240306	115400	76412784	1928	1928	1928	1928	0
510	20240306	115300	76412784	1928	1928	1928	1928	104
511	20240306	115200	76212272	1928	1928	1928	1928	0
512	20240306	115100	76212272	1928	1928	1928	1928	0
513	20240306	115000	76212272	1928	1928	1928	1928	0
514	20240306	114900	76212272	1928	1928	1928	1928	0
515	20240306	114800	76212272	1928	1928	1928	1928	0
516	20240306	114700	76212272	1928	1928	1928	1928	0
517	20240306	114600	76212272	1928	1928	1928	1928	0
518	20240306	114500	76212272	1928	1928	1928	1928	0
519	20240306	114400	76212272	1928	1928	1928	1928	0
520	20240306	114300	76212272	1928	1928	1928	1928	0
521	20240306	114200	76212272	1928	1928	1928	1928	0
522	20240306	114100	76212272	1928	1928	1928	1928	0
523	20240306	114000	76212272	1928	1928	1928	1928	0
524	20240306	113900	76212272	1928	1928	1928	1928	3
525	20240306	113800	76206488	1919	1919	1919	1919	10
526	20240306	113700	76187298	1930	1930	1930	1930	0
527	20240306	113600	76187298	1930	1930	1930	1930	0
528	20240306	113500	76187298	1930	1930	1930	1930	0
529	20240306	113400	76187298	1930	1930	1930	1930	0
530	20240306	113300	76187298	1930	1930	1930	1930	0
531	20240306	113200	76187298	1930	1930	1930	1930	0
532	20240306	113100	76187298	1930	1930	1930	1930	0
533	20240306	113000	76187298	1930	1930	1930	1930	0
534	20240306	112900	76187298	1930	1930	1930	1930	0
535	20240306	112800	76187298	1930	1930	1930	1930	0
536	20240306	112700	76187298	1930	1930	1930	1930	0
537	20240306	112600	76187298	1930	1930	1930	1930	0
538	20240306	112500	76187298	1930	1930	1930	1930	0
539	20240306	112400	76187298	1930	1930	1930	1930	0
540	20240306	112300	76187298	1930	1930	1930	1930	1
541	20240306	112200	76185368	1918	1930	1930	1918	703
542	20240306	112100	74836124	1930	1930	1930	1930	1
543	20240306	112000	74834194	1920	1922	1922	1920	2000
544	20240306	111900	70993848	1930	1930	1930	1930	0
545	20240306	111800	70993848	1930	1930	1930	1930	0
546	20240306	111700	70993848	1930	1930	1930	1930	1
547	20240306	111600	70991918	1921	1921	1921	1921	350
548	20240306	111500	70319568	1921	1921	1921	1921	891
549	20240306	111400	68607957	1922	1922	1922	1922	0
550	20240306	111300	68607957	1922	1922	1922	1922	5
551	20240306	111200	68598347	1921	1923	1930	1921	2219
552	20240306	111100	64332252	1923	1930	1930	1923	6
553	20240306	111000	64320707	1925	1923	1925	1923	6
554	20240306	110900	64309165	1923	1923	1923	1923	1
555	20240306	110800	64307242	1924	1924	1924	1924	111
556	20240306	110700	64093678	1930	1930	1930	1930	0
557	20240306	110600	64093678	1930	1930	1930	1930	6
558	20240306	110500	64082098	1924	1924	1924	1924	5
559	20240306	110400	64072478	1930	1930	1930	1930	0
560	20240306	110300	64072478	1930	1930	1930	1930	0
561	20240306	110200	64072478	1930	1930	1930	1930	0
562	20240306	110100	64072478	1930	1930	1930	1930	500
563	20240306	110000	63107478	1932	1932	1932	1932	0
564	20240306	105900	63107478	1932	1932	1932	1932	1
565	20240306	105800	63105546	1932	1932	1932	1932	40
566	20240306	105700	63028266	1932	1932	1932	1932	0
567	20240306	105600	63028266	1932	1932	1932	1932	0
568	20240306	105500	63028266	1932	1932	1932	1931	8
569	20240306	105400	63012812	1923	1923	1923	1923	0
570	20240306	105300	63012812	1923	1929	1929	1923	1142
571	20240306	105200	60812090	1929	1929	1929	1929	1
572	20240306	105100	60810161	1923	1923	1929	1923	7
573	20240306	105000	60796671	1927	1927	1927	1923	14
574	20240306	104900	60769725	1923	1923	1923	1923	24
575	20240306	104800	60723573	1928	1926	1928	1923	93
576	20240306	104700	60544580	1926	1926	1926	1926	25
577	20240306	104600	60496430	1931	1931	1931	1931	49
578	20240306	104500	60401811	1931	1931	1931	1931	1
579	20240306	104400	60399880	1926	1926	1926	1926	3
580	20240306	104300	60394102	1926	1926	1926	1926	14
581	20240306	104200	60367138	1932	1932	1932	1932	71
582	20240306	104100	60229966	1932	1932	1932	1932	46
583	20240306	104000	60141094	1932	1932	1932	1932	0
584	20240306	103900	60141094	1932	1932	1932	1932	0
585	20240306	103800	60141094	1932	1926	1932	1926	19
586	20240306	103700	60104422	1926	1927	1927	1926	181
587	20240306	103600	59755673	1927	1927	1927	1927	0
588	20240306	103500	59755673	1927	1927	1927	1927	0
589	20240306	103400	59755673	1927	1927	1927	1927	0
590	20240306	103300	59755673	1927	1927	1927	1927	0
591	20240306	103200	59755673	1927	1927	1927	1927	2
592	20240306	103100	59751819	1929	1929	1929	1929	51
593	20240306	103000	59653440	1935	1931	1935	1929	303
594	20240306	102900	59067205	1931	1934	1937	1931	603
595	20240306	102800	57899834	1934	1934	1934	1933	249
596	20240306	102700	57418272	1934	1934	1934	1934	51
597	20240306	102600	57319638	1935	1935	1935	1935	0
598	20240306	102500	57319638	1935	1935	1935	1935	0
599	20240306	102400	57319638	1935	1935	1935	1935	0
600	20240306	102300	57319638	1935	1935	1935	1935	4
601	20240306	102200	57311898	1936	1936	1936	1936	0
602	20240306	102100	57311898	1936	1936	1936	1936	0
603	20240306	102000	57311898	1936	1936	1936	1936	0
604	20240306	101900	57311898	1936	1936	1936	1936	1
605	20240306	101800	57309962	1936	1936	1936	1936	0
606	20240306	101700	57309962	1936	1936	1936	1936	0
607	20240306	101600	57309962	1936	1936	1936	1936	0
608	20240306	101500	57309962	1936	1936	1936	1936	0
609	20240306	101400	57309962	1936	1936	1936	1936	0
610	20240306	101300	57309962	1936	1936	1936	1936	0
611	20240306	101200	57309962	1936	1936	1936	1936	0
612	20240306	101100	57309962	1936	1936	1936	1936	1
613	20240306	101000	57308026	1935	1935	1935	1935	0
614	20240306	100900	57308026	1935	1934	1935	1934	2
615	20240306	100800	57304157	1935	1935	1935	1935	0
616	20240306	100700	57304157	1935	1935	1935	1935	0
617	20240306	100600	57304157	1935	1935	1935	1935	0
618	20240306	100500	57304157	1935	1935	1935	1935	0
619	20240306	100400	57304157	1935	1934	1935	1933	136
620	20240306	100300	57041158	1934	1937	1937	1924	310
621	20240306	100200	56443486	1937	1938	1938	1929	151
622	20240306	100100	56150959	1939	1929	1939	1929	56
623	20240306	100000	56042395	1924	1926	1926	1924	256
624	20240306	095900	55549718	1926	1931	1931	1926	14
625	20240306	095800	55522749	1927	1925	1927	1925	2042
626	20240306	095700	51589893	1925	1926	1926	1925	68
627	20240306	095600	51458973	1926	1926	1926	1926	0
628	20240306	095500	51458973	1926	1927	1927	1926	176
629	20240306	095400	51119985	1934	1934	1934	1934	0
630	20240306	095300	51119985	1934	1934	1934	1934	19
631	20240306	095200	51083239	1934	1934	1934	1934	0
632	20240306	095100	51083239	1934	1934	1934	1934	5
633	20240306	095000	51073569	1935	1935	1935	1935	1
634	20240306	094900	51071634	1926	1926	1926	1926	0
635	20240306	094800	51071634	1926	1930	1930	1926	519
636	20240306	094700	50071555	1930	1936	1936	1930	64
637	20240306	094600	49947862	1937	1939	1939	1937	4
638	20240306	094500	49940112	1940	1940	1940	1940	1
639	20240306	094400	49938172	1946	1946	1946	1946	2
640	20240306	094300	49934280	1952	1952	1952	1952	0
641	20240306	094200	49934280	1952	1952	1953	1934	2509
642	20240306	094100	45077888	1952	1952	1953	1952	20
643	20240306	094000	45038837	1953	1953	1953	1953	8
644	20240306	093900	45023213	1953	1953	1953	1953	6
645	20240306	093800	45011495	1953	1953	1953	1953	2
646	20240306	093700	45007589	1953	1953	1953	1953	2
647	20240306	093600	45003683	1951	1952	1953	1951	3501
648	20240306	093500	38166864	1952	1950	1952	1950	5
649	20240306	093400	38157112	1953	1953	1953	1953	0
650	20240306	093300	38157112	1953	1953	1953	1953	110
651	20240306	093200	37942282	1953	1953	1953	1953	0
652	20240306	093100	37942282	1953	1953	1953	1953	0
653	20240306	093000	37942282	1953	1943	1953	1939	17
654	20240306	092900	37909271	1954	1953	1954	1953	360
655	20240306	092800	37205881	1954	1954	1954	1954	352
656	20240306	092700	36518073	1955	1955	1955	1955	0
657	20240306	092600	36518073	1955	1946	1955	1946	3
658	20240306	092500	36512225	1936	1936	1936	1936	0
659	20240306	092400	36512225	1936	1936	1936	1936	1
660	20240306	092300	36510289	1955	1955	1955	1955	104
661	20240306	092200	36306969	1961	1956	1968	1934	4475
662	20240306	092100	27554549	1956	1938	1956	1938	1668
663	20240306	092000	24321591	1938	1936	1938	1933	366
664	20240306	091900	23613016	1933	1933	1933	1933	0
665	20240306	091800	23613016	1933	1933	1933	1933	129
666	20240306	091700	23363659	1933	1933	1933	1933	100
667	20240306	091600	23170359	1933	1933	1933	1933	2
668	20240306	091500	23166493	1924	1920	1924	1920	200
669	20240306	091400	22782269	1924	1914	1924	1913	255
670	20240306	091300	22294364	1914	1926	1927	1914	1063
671	20240306	091200	20259409	1926	1926	1926	1926	0
672	20240306	091100	20259409	1926	1930	1930	1914	324
673	20240306	091000	19638884	1936	1936	1936	1936	0
674	20240306	090900	19638884	1936	1919	1936	1909	586
675	20240306	090800	18511254	1909	1910	1910	1909	100
676	20240306	090700	18320344	1936	1936	1936	1936	0
677	20240306	090600	18320344	1936	1908	1936	1908	255
678	20240306	090500	17833776	1936	1936	1936	1936	15
679	20240306	090400	17804736	1937	1924	1938	1924	635
680	20240306	090300	16582112	1925	1925	1925	1925	0
681	20240306	090200	16582112	1925	1925	1925	1925	10
682	20240306	090100	16562862	1925	1917	1925	1908	1207
683	20240306	090000	14259401	1937	1925	1938	1919	7408