KissMeData/090410/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	195800	457506848	1907	1907	1907	1907	8018
3	20240318	195700	457506848	1907	1907	1907	1907	0
4	20240318	195600	457506848	1907	1907	1907	1907	0
5	20240318	195500	457506848	1907	1907	1907	1907	0
6	20240318	195400	457506848	1907	1907	1907	1907	0
7	20240318	195300	457506848	1907	1907	1907	1907	0
8	20240318	195200	457506848	1907	1907	1907	1907	0
9	20240318	195100	457506848	1907	1907	1907	1907	0
10	20240318	195000	457506848	1907	1907	1907	1907	0
11	20240318	194900	457506848	1907	1907	1907	1907	0
12	20240318	194800	457506848	1907	1907	1907	1907	0
13	20240318	194700	457506848	1907	1907	1907	1907	0
14	20240318	194600	457506848	1907	1907	1907	1907	0
15	20240318	194500	457506848	1907	1907	1907	1907	0
16	20240318	194400	457506848	1907	1907	1907	1907	0
17	20240318	194300	457506848	1907	1907	1907	1907	0
18	20240318	194200	457506848	1907	1907	1907	1907	0
19	20240318	194100	457506848	1907	1907	1907	1907	0
20	20240318	194000	457506848	1907	1907	1907	1907	0
21	20240318	193900	457506848	1907	1907	1907	1907	0
22	20240318	193800	457506848	1907	1907	1907	1907	0
23	20240318	193700	457506848	1907	1907	1907	1907	0
24	20240318	193600	457506848	1907	1907	1907	1907	0
25	20240318	193500	457506848	1907	1907	1907	1907	0
26	20240318	193400	457506848	1907	1907	1907	1907	0
27	20240318	193300	457506848	1907	1907	1907	1907	0
28	20240318	193200	457506848	1907	1907	1907	1907	0
29	20240318	193100	457506848	1907	1907	1907	1907	0
30	20240318	193000	457506848	1907	1907	1907	1907	0
31	20240318	192900	457506848	1907	1907	1907	1907	0
32	20240318	192800	457506848	1907	1907	1907	1907	8018
33	20240318	192700	457506848	1907	1907	1907	1907	0
34	20240318	192600	457506848	1907	1907	1907	1907	0
35	20240318	192500	457506848	1907	1907	1907	1907	0
36	20240318	192400	457506848	1907	1907	1907	1907	0
37	20240318	192300	457506848	1907	1907	1907	1907	0
38	20240318	192200	457506848	1907	1907	1907	1907	0
39	20240318	192100	457506848	1907	1907	1907	1907	0
40	20240318	192000	457506848	1907	1907	1907	1907	0
41	20240318	191900	457506848	1907	1907	1907	1907	0
42	20240318	191800	457506848	1907	1907	1907	1907	0
43	20240318	191700	457506848	1907	1907	1907	1907	0
44	20240318	191600	457506848	1907	1907	1907	1907	0
45	20240318	191500	457506848	1907	1907	1907	1907	0
46	20240318	191400	457506848	1907	1907	1907	1907	0
47	20240318	191300	457506848	1907	1907	1907	1907	0
48	20240318	191200	457506848	1907	1907	1907	1907	0
49	20240318	191100	457506848	1907	1907	1907	1907	0
50	20240318	191000	457506848	1907	1907	1907	1907	0
51	20240318	190900	457506848	1907	1907	1907	1907	0
52	20240318	190800	457506848	1907	1907	1907	1907	0
53	20240318	190700	457506848	1907	1907	1907	1907	0
54	20240318	190600	457506848	1907	1907	1907	1907	0
55	20240318	190500	457506848	1907	1907	1907	1907	0
56	20240318	190400	457506848	1907	1907	1907	1907	0
57	20240318	190300	457506848	1907	1907	1907	1907	0
58	20240318	190200	457506848	1907	1907	1907	1907	0
59	20240318	190100	457506848	1907	1907	1907	1907	0
60	20240318	190000	457506848	1907	1907	1907	1907	0
61	20240318	185900	457506848	1907	1907	1907	1907	0
62	20240318	185800	457506848	1907	1907	1907	1907	8018
63	20240318	185700	457506848	1907	1907	1907	1907	0
64	20240318	185600	457506848	1907	1907	1907	1907	0
65	20240318	185500	457506848	1907	1907	1907	1907	0
66	20240318	185400	457506848	1907	1907	1907	1907	0
67	20240318	185300	457506848	1907	1907	1907	1907	0
68	20240318	185200	457506848	1907	1907	1907	1907	0
69	20240318	185100	457506848	1907	1907	1907	1907	0
70	20240318	185000	457506848	1907	1907	1907	1907	0
71	20240318	184900	457506848	1907	1907	1907	1907	0
72	20240318	184800	457506848	1907	1907	1907	1907	0
73	20240318	184700	457506848	1907	1907	1907	1907	0
74	20240318	184600	457506848	1907	1907	1907	1907	0
75	20240318	184500	457506848	1907	1907	1907	1907	0
76	20240318	184400	457506848	1907	1907	1907	1907	0
77	20240318	184300	457506848	1907	1907	1907	1907	0
78	20240318	184200	457506848	1907	1907	1907	1907	0
79	20240318	184100	457506848	1907	1907	1907	1907	0
80	20240318	184000	457506848	1907	1907	1907	1907	0
81	20240318	183900	457506848	1907	1907	1907	1907	0
82	20240318	183800	457506848	1907	1907	1907	1907	0
83	20240318	183700	457506848	1907	1907	1907	1907	0
84	20240318	183600	457506848	1907	1907	1907	1907	0
85	20240318	183500	457506848	1907	1907	1907	1907	0
86	20240318	183400	457506848	1907	1907	1907	1907	0
87	20240318	183300	457506848	1907	1907	1907	1907	0
88	20240318	183200	457506848	1907	1907	1907	1907	0
89	20240318	183100	457506848	1907	1907	1907	1907	0
90	20240318	183000	457506848	1907	1907	1907	1907	0
91	20240318	182900	457506848	1907	1907	1907	1907	0
92	20240318	182800	457506848	1907	1907	1907	1907	8018
93	20240318	182700	457506848	1907	1907	1907	1907	0
94	20240318	182600	457506848	1907	1907	1907	1907	0
95	20240318	182500	457506848	1907	1907	1907	1907	0
96	20240318	182400	457506848	1907	1907	1907	1907	0
97	20240318	182300	457506848	1907	1907	1907	1907	0
98	20240318	182200	457506848	1907	1907	1907	1907	0
99	20240318	182100	457506848	1907	1907	1907	1907	0
100	20240318	182000	457506848	1907	1907	1907	1907	0
101	20240318	181900	457506848	1907	1907	1907	1907	0
102	20240318	181800	457506848	1907	1907	1907	1907	0
103	20240318	181700	457506848	1907	1907	1907	1907	0
104	20240318	181600	457506848	1907	1907	1907	1907	0
105	20240318	181500	457506848	1907	1907	1907	1907	0
106	20240318	181400	457506848	1907	1907	1907	1907	0
107	20240318	181300	457506848	1907	1907	1907	1907	0
108	20240318	181200	457506848	1907	1907	1907	1907	0
109	20240318	181100	457506848	1907	1907	1907	1907	0
110	20240318	181000	457506848	1907	1907	1907	1907	0
111	20240318	180900	457506848	1907	1907	1907	1907	0
112	20240318	180800	457506848	1907	1907	1907	1907	0
113	20240318	180700	457506848	1907	1907	1907	1907	0
114	20240318	180600	457506848	1907	1907	1907	1907	0
115	20240318	180500	457506848	1907	1907	1907	1907	0
116	20240318	180400	457506848	1907	1907	1907	1907	0
117	20240318	180300	457506848	1907	1907	1907	1907	0
118	20240318	180200	457506848	1907	1907	1907	1907	0
119	20240318	180100	457506848	1907	1907	1907	1907	0
120	20240318	180000	457506848	1907	1907	1907	1907	0
121	20240318	175900	457506848	1907	1907	1907	1907	0
122	20240318	175800	457506848	1907	1907	1907	1907	8018
123	20240318	175700	457506848	1907	1907	1907	1907	0
124	20240318	175600	457506848	1907	1907	1907	1907	0
125	20240318	175500	457506848	1907	1907	1907	1907	0
126	20240318	175400	457506848	1907	1907	1907	1907	0
127	20240318	175300	457506848	1907	1907	1907	1907	0
128	20240318	175200	457506848	1907	1907	1907	1907	0
129	20240318	175100	457506848	1907	1907	1907	1907	0
130	20240318	175000	457506848	1907	1907	1907	1907	0
131	20240318	174900	457506848	1907	1907	1907	1907	0
132	20240318	174800	457506848	1907	1907	1907	1907	0
133	20240318	174700	457506848	1907	1907	1907	1907	0
134	20240318	174600	457506848	1907	1907	1907	1907	0
135	20240318	174500	457506848	1907	1907	1907	1907	0
136	20240318	174400	457506848	1907	1907	1907	1907	0
137	20240318	174300	457506848	1907	1907	1907	1907	0
138	20240318	174200	457506848	1907	1907	1907	1907	0
139	20240318	174100	457506848	1907	1907	1907	1907	0
140	20240318	174000	457506848	1907	1907	1907	1907	0
141	20240318	173900	457506848	1907	1907	1907	1907	0
142	20240318	173800	457506848	1907	1907	1907	1907	0
143	20240318	173700	457506848	1907	1907	1907	1907	0
144	20240318	173600	457506848	1907	1907	1907	1907	0
145	20240318	173500	457506848	1907	1907	1907	1907	0
146	20240318	173400	457506848	1907	1907	1907	1907	0
147	20240318	173300	457506848	1907	1907	1907	1907	0
148	20240318	173200	457506848	1907	1907	1907	1907	0
149	20240318	173100	457506848	1907	1907	1907	1907	0
150	20240318	173000	457506848	1907	1907	1907	1907	0
151	20240318	172900	457506848	1907	1907	1907	1907	0
152	20240318	172800	457506848	1907	1907	1907	1907	8018
153	20240318	172700	457506848	1907	1907	1907	1907	0
154	20240318	172600	457506848	1907	1907	1907	1907	0
155	20240318	172500	457506848	1907	1907	1907	1907	0
156	20240318	172400	457506848	1907	1907	1907	1907	0
157	20240318	172300	457506848	1907	1907	1907	1907	0
158	20240318	172200	457506848	1907	1907	1907	1907	0
159	20240318	172100	457506848	1907	1907	1907	1907	0
160	20240318	172000	457506848	1907	1907	1907	1907	0
161	20240318	171900	457506848	1907	1907	1907	1907	0
162	20240318	171800	457506848	1907	1907	1907	1907	0
163	20240318	171700	457506848	1907	1907	1907	1907	0
164	20240318	171600	457506848	1907	1907	1907	1907	0
165	20240318	171500	457506848	1907	1907	1907	1907	0
166	20240318	171400	457506848	1907	1907	1907	1907	0
167	20240318	171300	457506848	1907	1907	1907	1907	0
168	20240318	171200	457506848	1907	1907	1907	1907	0
169	20240318	171100	457506848	1907	1907	1907	1907	0
170	20240318	171000	457506848	1907	1907	1907	1907	0
171	20240318	170900	457506848	1907	1907	1907	1907	0
172	20240318	170800	457506848	1907	1907	1907	1907	0
173	20240318	170700	457506848	1907	1907	1907	1907	0
174	20240318	170600	457506848	1907	1907	1907	1907	0
175	20240318	170500	457506848	1907	1907	1907	1907	0
176	20240318	170400	457506848	1907	1907	1907	1907	0
177	20240318	170300	457506848	1907	1907	1907	1907	0
178	20240318	170200	457506848	1907	1907	1907	1907	0
179	20240318	170100	457506848	1907	1907	1907	1907	0
180	20240318	170000	457506848	1907	1907	1907	1907	0
181	20240318	165900	457506848	1907	1907	1907	1907	0
182	20240318	165800	457506848	1907	1907	1907	1907	8018
183	20240318	165700	457506848	1907	1907	1907	1907	0
184	20240318	165600	457506848	1907	1907	1907	1907	0
185	20240318	165500	457506848	1907	1907	1907	1907	0
186	20240318	165400	457506848	1907	1907	1907	1907	0
187	20240318	165300	457506848	1907	1907	1907	1907	0
188	20240318	165200	457506848	1907	1907	1907	1907	0
189	20240318	165100	457506848	1907	1907	1907	1907	0
190	20240318	165000	457506848	1907	1907	1907	1907	0
191	20240318	164900	457506848	1907	1907	1907	1907	0
192	20240318	164800	457506848	1907	1907	1907	1907	0
193	20240318	164700	457506848	1907	1907	1907	1907	0
194	20240318	164600	457506848	1907	1907	1907	1907	0
195	20240318	164500	457506848	1907	1907	1907	1907	0
196	20240318	164400	457506848	1907	1907	1907	1907	0
197	20240318	164300	457506848	1907	1907	1907	1907	0
198	20240318	164200	457506848	1907	1907	1907	1907	0
199	20240318	164100	457506848	1907	1907	1907	1907	0
200	20240318	164000	457506848	1907	1907	1907	1907	0
201	20240318	163900	457506848	1907	1907	1907	1907	0
202	20240318	163800	457506848	1907	1907	1907	1907	0
203	20240318	163700	457506848	1907	1907	1907	1907	0
204	20240318	163600	457506848	1907	1907	1907	1907	0
205	20240318	163500	457506848	1907	1907	1907	1907	0
206	20240318	163400	457506848	1907	1907	1907	1907	0
207	20240318	163300	457506848	1907	1907	1907	1907	0
208	20240318	163200	457506848	1907	1907	1907	1907	0
209	20240318	163100	457506848	1907	1907	1907	1907	0
210	20240318	163000	457506848	1907	1907	1907	1907	0
211	20240318	162900	457506848	1907	1907	1907	1907	0
212	20240318	162800	457506848	1907	1907	1907	1907	8018
213	20240318	162700	457506848	1907	1907	1907	1907	0
214	20240318	162600	457506848	1907	1907	1907	1907	0
215	20240318	162500	457506848	1907	1907	1907	1907	0
216	20240318	162400	457506848	1907	1907	1907	1907	0
217	20240318	162300	457506848	1907	1907	1907	1907	0
218	20240318	162200	457506848	1907	1907	1907	1907	0
219	20240318	162100	457506848	1907	1907	1907	1907	0
220	20240318	162000	457506848	1907	1907	1907	1907	0
221	20240318	161900	457506848	1907	1907	1907	1907	0
222	20240318	161800	457506848	1907	1907	1907	1907	0
223	20240318	161700	457506848	1907	1907	1907	1907	0
224	20240318	161600	457506848	1907	1907	1907	1907	0
225	20240318	161500	457506848	1907	1907	1907	1907	0
226	20240318	161400	457506848	1907	1907	1907	1907	0
227	20240318	161300	457506848	1907	1907	1907	1907	0
228	20240318	161200	457506848	1907	1907	1907	1907	0
229	20240318	161100	457506848	1907	1907	1907	1907	0
230	20240318	161000	457506848	1907	1907	1907	1907	0
231	20240318	160900	457506848	1907	1907	1907	1907	0
232	20240318	160800	457506848	1907	1907	1907	1907	0
233	20240318	160700	457506848	1907	1907	1907	1907	0
234	20240318	160600	457506848	1907	1907	1907	1907	0
235	20240318	160500	457506848	1907	1907	1907	1907	0
236	20240318	160400	457506848	1907	1907	1907	1907	0
237	20240318	160300	457506848	1907	1907	1907	1907	0
238	20240318	160200	457506848	1907	1907	1907	1907	0
239	20240318	160100	457506848	1907	1907	1907	1907	0
240	20240318	160000	457506848	1907	1907	1907	1907	0
241	20240318	155900	457506848	1907	1907	1907	1907	0
242	20240318	155800	457506848	1907	1907	1907	1907	8018
243	20240318	155700	457506848	1907	1907	1907	1907	0
244	20240318	155600	457506848	1907	1907	1907	1907	0
245	20240318	155500	457506848	1907	1907	1907	1907	0
246	20240318	155400	457506848	1907	1907	1907	1907	0
247	20240318	155300	457506848	1907	1907	1907	1907	0
248	20240318	155200	457506848	1907	1907	1907	1907	0
249	20240318	155100	457506848	1907	1907	1907	1907	0
250	20240318	155000	457506848	1907	1907	1907	1907	0
251	20240318	154900	457506848	1907	1907	1907	1907	0
252	20240318	154800	457506848	1907	1907	1907	1907	0
253	20240318	154700	457506848	1907	1907	1907	1907	0
254	20240318	154600	457506848	1907	1907	1907	1907	0
255	20240318	154500	457506848	1907	1907	1907	1907	0
256	20240318	154400	457506848	1907	1907	1907	1907	0
257	20240318	154300	457506848	1907	1907	1907	1907	0
258	20240318	154200	457506848	1907	1907	1907	1907	0
259	20240318	154100	457506848	1907	1907	1907	1907	0
260	20240318	154000	457506848	1907	1907	1907	1907	0
261	20240318	153900	457506848	1907	1907	1907	1907	0
262	20240318	153800	457506848	1907	1907	1907	1907	0
263	20240318	153700	457506848	1907	1907	1907	1907	0
264	20240318	153600	457506848	1907	1907	1907	1907	0
265	20240318	153500	457506848	1907	1907	1907	1907	0
266	20240318	153400	457506848	1907	1907	1907	1907	0
267	20240318	153300	457506848	1907	1907	1907	1907	0
268	20240318	153200	457506848	1907	1907	1907	1907	0
269	20240318	153100	457506848	1907	1907	1907	1907	0
270	20240318	153000	457506848	1907	1907	1907	1907	8018
271	20240318	152900	442216522	1917	1917	1917	1917	0
272	20240318	152800	442216522	1917	1917	1917	1917	0
273	20240318	152700	442216522	1917	1917	1917	1917	0
274	20240318	152600	442216522	1917	1917	1917	1917	0
275	20240318	152500	442216522	1917	1917	1917	1917	0
276	20240318	152400	442216522	1917	1917	1917	1917	0
277	20240318	152300	442216522	1917	1917	1917	1917	0
278	20240318	152200	442216522	1917	1917	1917	1917	0
279	20240318	152100	442216522	1917	1917	1917	1917	0
280	20240318	152000	442216522	1917	1917	1917	1917	0
281	20240318	151900	442216522	1917	1910	1917	1909	4900
282	20240318	151800	432858227	1910	1915	1915	1910	750
283	20240318	151700	431424955	1917	1915	1917	1915	7
284	20240318	151600	431411548	1918	1918	1918	1918	0
285	20240318	151500	431411548	1918	1918	1918	1918	400
286	20240318	151400	430644348	1918	1918	1918	1918	0
287	20240318	151300	430644348	1918	1915	1918	1915	1869
288	20240318	151200	427065210	1910	1909	1910	1909	1421
289	20240318	151100	424351151	1910	1912	1912	1909	20695
290	20240318	151000	384821515	1915	1915	1915	1915	251
291	20240318	150900	384340850	1912	1912	1912	1912	0
292	20240318	150800	384340850	1912	1912	1912	1912	50
293	20240318	150700	384245250	1911	1912	1912	1911	100
294	20240318	150600	384054148	1911	1910	1911	1910	1466
295	20240318	150500	381252893	1911	1911	1911	1910	1343
296	20240318	150400	378686937	1911	1912	1912	1911	10060
297	20240318	150300	359461422	1916	1912	1916	1912	344
298	20240318	150200	358803686	1912	1913	1913	1912	158
299	20240318	150100	358501434	1916	1916	1916	1916	0
300	20240318	150000	358501434	1916	1916	1916	1916	0
301	20240318	145900	358501434	1916	1916	1916	1916	47
302	20240318	145800	358411382	1916	1916	1916	1916	2
303	20240318	145700	358407550	1916	1914	1916	1912	334
304	20240318	145600	357768625	1916	1916	1917	1916	523
305	20240318	145500	356766234	1916	1916	1916	1916	0
306	20240318	145400	356766234	1916	1915	1916	1913	313
307	20240318	145300	356166842	1915	1915	1915	1915	0
308	20240318	145200	356166842	1915	1915	1915	1915	0
309	20240318	145100	356166842	1915	1915	1915	1915	20
310	20240318	145000	356128542	1919	1919	1919	1919	0
311	20240318	144900	356128542	1919	1919	1919	1919	0
312	20240318	144800	356128542	1919	1918	1919	1918	30
313	20240318	144700	356070973	1919	1919	1919	1919	50
314	20240318	144600	355975023	1920	1920	1920	1920	1
315	20240318	144500	355973103	1920	1920	1920	1920	0
316	20240318	144400	355973103	1920	1920	1920	1920	0
317	20240318	144300	355973103	1920	1920	1920	1920	0
318	20240318	144200	355973103	1920	1920	1920	1920	50
319	20240318	144100	355877103	1921	1921	1921	1921	1
320	20240318	144000	355875182	1921	1921	1921	1921	0
321	20240318	143900	355875182	1921	1913	1921	1912	6496
322	20240318	143800	343454593	1912	1912	1912	1912	310
323	20240318	143700	342861873	1912	1913	1913	1912	2933
324	20240318	143600	337253844	1913	1913	1913	1913	2325
325	20240318	143500	332806119	1913	1914	1914	1913	1175
326	20240318	143400	330558311	1915	1915	1915	1915	0
327	20240318	143300	330558311	1915	1915	1915	1915	0
328	20240318	143200	330558311	1915	1915	1915	1915	5
329	20240318	143100	330548736	1915	1915	1915	1915	0
330	20240318	143000	330548736	1915	1915	1915	1915	83
331	20240318	142900	330389791	1914	1914	1914	1914	43
332	20240318	142800	330307489	1915	1915	1915	1915	234
333	20240318	142700	329859379	1915	1915	1915	1915	153
334	20240318	142600	329566384	1915	1915	1915	1915	2
335	20240318	142500	329562554	1914	1914	1914	1914	5
336	20240318	142400	329552984	1914	1914	1914	1914	0
337	20240318	142300	329552984	1914	1914	1914	1914	3
338	20240318	142200	329547242	1916	1916	1916	1916	20
339	20240318	142100	329508922	1916	1916	1916	1916	60
340	20240318	142000	329393962	1916	1916	1916	1916	0
341	20240318	141900	329393962	1916	1916	1916	1916	53
342	20240318	141800	329292414	1913	1913	1913	1913	150
343	20240318	141700	329005464	1915	1916	1916	1915	339
344	20240318	141600	328355979	1915	1915	1915	1915	4
345	20240318	141500	328348319	1915	1915	1915	1915	600
346	20240318	141400	327199319	1912	1914	1914	1912	18000
347	20240318	141300	292773660	1914	1914	1914	1914	1071
348	20240318	141200	290723766	1915	1915	1915	1915	429
349	20240318	141100	289902231	1915	1915	1915	1915	0
350	20240318	141000	289902231	1915	1919	1919	1915	2066
351	20240318	140900	285944641	1919	1919	1919	1919	5
352	20240318	140800	285935046	1919	1919	1919	1919	3
353	20240318	140700	285929289	1916	1916	1916	1916	0
354	20240318	140600	285929289	1916	1916	1916	1916	0
355	20240318	140500	285929289	1916	1916	1916	1916	2000
356	20240318	140400	282097289	1915	1915	1915	1915	2
357	20240318	140300	282093459	1915	1915	1915	1915	0
358	20240318	140200	282093459	1915	1915	1915	1915	253
359	20240318	140100	281608964	1915	1917	1917	1915	2753
360	20240318	140000	276335011	1917	1917	1917	1917	3
361	20240318	135900	276329260	1917	1917	1917	1917	92
362	20240318	135800	276152896	1921	1921	1921	1921	0
363	20240318	135700	276152896	1921	1921	1921	1921	0
364	20240318	135600	276152896	1921	1921	1921	1921	0
365	20240318	135500	276152896	1921	1921	1921	1921	0
366	20240318	135400	276152896	1921	1921	1921	1921	0
367	20240318	135300	276152896	1921	1921	1921	1921	0
368	20240318	135200	276152896	1921	1921	1921	1921	0
369	20240318	135100	276152896	1921	1921	1921	1921	0
370	20240318	135000	276152896	1921	1921	1921	1921	0
371	20240318	134900	276152896	1921	1921	1921	1921	0
372	20240318	134800	276152896	1921	1921	1921	1921	1833
373	20240318	134700	272631703	1920	1919	1920	1919	3933
374	20240318	134600	265081176	1919	1919	1919	1919	0
375	20240318	134500	265081176	1919	1919	1919	1919	0
376	20240318	134400	265081176	1919	1919	1919	1919	0
377	20240318	134300	265081176	1919	1919	1919	1919	0
378	20240318	134200	265081176	1919	1919	1919	1919	3
379	20240318	134100	265075419	1915	1915	1915	1915	0
380	20240318	134000	265075419	1915	1915	1915	1915	0
381	20240318	133900	265075419	1915	1915	1915	1915	0
382	20240318	133800	265075419	1915	1915	1915	1915	1
383	20240318	133700	265073504	1915	1915	1915	1915	46
384	20240318	133600	264985414	1915	1915	1915	1915	1275
385	20240318	133500	262543789	1920	1920	1920	1920	0
386	20240318	133400	262543789	1920	1920	1920	1920	0
387	20240318	133300	262543789	1920	1915	1920	1915	4
388	20240318	133200	262536115	1915	1915	1915	1915	22
389	20240318	133100	262493985	1915	1915	1915	1915	21
390	20240318	133000	262453770	1915	1915	1915	1915	582
391	20240318	132900	261339240	1920	1920	1920	1920	0
392	20240318	132800	261339240	1920	1920	1920	1920	0
393	20240318	132700	261339240	1920	1920	1920	1920	0
394	20240318	132600	261339240	1920	1920	1920	1920	3
395	20240318	132500	261333480	1915	1915	1915	1915	1000
396	20240318	132400	259418480	1915	1915	1915	1915	0
397	20240318	132300	259418480	1915	1915	1915	1915	0
398	20240318	132200	259418480	1915	1915	1915	1915	1000
399	20240318	132100	257503480	1916	1916	1916	1916	1000
400	20240318	132000	255587480	1915	1915	1915	1915	600
401	20240318	131900	254438480	1915	1916	1916	1915	1000
402	20240318	131800	252522919	1920	1920	1920	1920	0
403	20240318	131700	252522919	1920	1920	1920	1920	9
404	20240318	131600	252505639	1920	1920	1920	1920	0
405	20240318	131500	252505639	1920	1920	1920	1920	0
406	20240318	131400	252505639	1920	1920	1920	1920	860
407	20240318	131300	250854439	1920	1920	1920	1920	0
408	20240318	131200	250854439	1920	1920	1920	1920	0
409	20240318	131100	250854439	1920	1920	1920	1920	0
410	20240318	131000	250854439	1920	1920	1920	1920	53
411	20240318	130900	250752679	1920	1920	1920	1920	35
412	20240318	130800	250685479	1920	1920	1920	1920	0
413	20240318	130700	250685479	1920	1920	1920	1920	0
414	20240318	130600	250685479	1920	1920	1920	1920	0
415	20240318	130500	250685479	1920	1920	1920	1920	0
416	20240318	130400	250685479	1920	1920	1920	1920	3
417	20240318	130300	250679719	1916	1916	1916	1916	0
418	20240318	130200	250679719	1916	1916	1916	1916	0
419	20240318	130100	250679719	1916	1920	1920	1916	3924
420	20240318	130000	243157205	1919	1919	1919	1919	0
421	20240318	125900	243157205	1919	1919	1919	1919	0
422	20240318	125800	243157205	1919	1919	1919	1919	638
423	20240318	125700	241932883	1919	1919	1919	1919	1
424	20240318	125600	241930964	1919	1919	1919	1919	0
425	20240318	125500	241930964	1919	1919	1919	1919	0
426	20240318	125400	241930964	1919	1918	1919	1918	9
427	20240318	125300	241913699	1918	1918	1918	1918	600
428	20240318	125200	240762899	1918	1918	1918	1918	10
429	20240318	125100	240743719	1918	1918	1918	1918	10
430	20240318	125000	240724539	1918	1918	1918	1918	598
431	20240318	124900	239577575	1918	1918	1918	1918	0
432	20240318	124800	239577575	1918	1918	1918	1918	1405
433	20240318	124700	236882785	1918	1915	1918	1915	8
434	20240318	124600	236867456	1917	1916	1917	1916	152
435	20240318	124500	236576154	1917	1917	1917	1917	0
436	20240318	124400	236576154	1917	1916	1918	1916	953
437	20240318	124300	234749900	1918	1918	1918	1918	0
438	20240318	124200	234749900	1918	1918	1918	1918	0
439	20240318	124100	234749900	1918	1918	1918	1918	0
440	20240318	124000	234749900	1918	1918	1918	1918	8
441	20240318	123900	234734556	1917	1917	1917	1917	0
442	20240318	123800	234734556	1917	1917	1917	1917	20
443	20240318	123700	234696216	1918	1918	1918	1918	0
444	20240318	123600	234696216	1918	1918	1918	1918	10
445	20240318	123500	234677036	1918	1918	1918	1918	4
446	20240318	123400	234669364	1916	1916	1916	1916	200
447	20240318	123300	234286164	1918	1918	1918	1918	3
448	20240318	123200	234280410	1916	1916	1916	1916	0
449	20240318	123100	234280410	1916	1916	1916	1916	0
450	20240318	123000	234280410	1916	1916	1916	1916	0
451	20240318	122900	234280410	1916	1916	1916	1916	0
452	20240318	122800	234280410	1916	1916	1916	1916	0
453	20240318	122700	234280410	1916	1916	1916	1916	0
454	20240318	122600	234280410	1916	1916	1916	1916	0
455	20240318	122500	234280410	1916	1916	1916	1916	0
456	20240318	122400	234280410	1916	1917	1917	1916	3001
457	20240318	122300	228530483	1919	1917	1919	1917	6
458	20240318	122200	228518975	1916	1916	1916	1916	0
459	20240318	122100	228518975	1916	1916	1916	1916	0
460	20240318	122000	228518975	1916	1916	1916	1916	0
461	20240318	121900	228518975	1916	1916	1916	1916	0
462	20240318	121800	228518975	1916	1916	1916	1916	14
463	20240318	121700	228492151	1916	1917	1917	1916	384
464	20240318	121600	227756037	1920	1920	1920	1920	12
465	20240318	121500	227732997	1920	1920	1920	1920	89
466	20240318	121400	227562117	1920	1920	1920	1920	0
467	20240318	121300	227562117	1920	1920	1920	1920	1
468	20240318	121200	227560197	1917	1917	1917	1917	0
469	20240318	121100	227560197	1917	1917	1917	1917	0
470	20240318	121000	227560197	1917	1917	1917	1917	0
471	20240318	120900	227560197	1917	1917	1917	1917	0
472	20240318	120800	227560197	1917	1921	1921	1917	72
473	20240318	120700	227421925	1926	1926	1926	1926	0
474	20240318	120600	227421925	1926	1926	1926	1926	1
475	20240318	120500	227419999	1916	1916	1916	1916	0
476	20240318	120400	227419999	1916	1916	1916	1916	0
477	20240318	120300	227419999	1916	1916	1916	1916	0
478	20240318	120200	227419999	1916	1916	1916	1915	1202
479	20240318	120100	225116996	1917	1917	1917	1917	0
480	20240318	120000	225116996	1917	1917	1917	1917	542
481	20240318	115900	224077982	1918	1918	1918	1918	54
482	20240318	115800	223974410	1918	1918	1918	1918	0
483	20240318	115700	223974410	1918	1918	1918	1918	1
484	20240318	115600	223972492	1918	1918	1918	1918	29
485	20240318	115500	223916870	1918	1918	1918	1918	0
486	20240318	115400	223916870	1918	1918	1918	1918	10
487	20240318	115300	223897690	1917	1917	1917	1917	0
488	20240318	115200	223897690	1917	1917	1917	1917	0
489	20240318	115100	223897690	1917	1917	1917	1917	0
490	20240318	115000	223897690	1917	1917	1918	1917	865
491	20240318	114900	222239424	1919	1919	1919	1919	0
492	20240318	114800	222239424	1919	1919	1919	1919	0
493	20240318	114700	222239424	1919	1919	1919	1919	55
494	20240318	114600	222133879	1919	1919	1919	1919	20
495	20240318	114500	222095499	1919	1919	1919	1919	0
496	20240318	114400	222095499	1919	1919	1919	1919	0
497	20240318	114300	222095499	1919	1916	1919	1912	7009
498	20240318	114200	208682884	1915	1915	1915	1915	0
499	20240318	114100	208682884	1915	1919	1919	1915	7445
500	20240318	114000	194414115	1919	1919	1919	1919	0
501	20240318	113900	194414115	1919	1919	1919	1919	0
502	20240318	113800	194414115	1919	1919	1919	1919	2536
503	20240318	113700	189547531	1919	1920	1920	1919	2842
504	20240318	113600	184091891	1920	1920	1920	1920	0
505	20240318	113500	184091891	1920	1920	1920	1920	0
506	20240318	113400	184091891	1920	1920	1920	1920	0
507	20240318	113300	184091891	1920	1920	1920	1920	154
508	20240318	113200	183796211	1920	1920	1920	1920	0
509	20240318	113100	183796211	1920	1920	1920	1920	1327
510	20240318	113000	181248371	1929	1921	1929	1920	6501
511	20240318	112900	168739995	1929	1929	1929	1929	0
512	20240318	112800	168739995	1929	1929	1929	1929	1
513	20240318	112700	168738066	1922	1922	1922	1922	0
514	20240318	112600	168738066	1922	1926	1926	1922	3001
515	20240318	112500	162969599	1928	1926	1928	1926	44
516	20240318	112400	162884853	1926	1926	1926	1926	2074
517	20240318	112300	158890329	1926	1926	1926	1926	4
518	20240318	112200	158882625	1930	1926	1930	1926	4
519	20240318	112100	158874917	1926	1930	1930	1926	103
520	20240318	112000	158676139	1930	1930	1930	1930	0
521	20240318	111900	158676139	1930	1930	1930	1930	0
522	20240318	111800	158676139	1930	1930	1930	1930	0
523	20240318	111700	158676139	1930	1926	1930	1926	2
524	20240318	111600	158672283	1926	1926	1926	1926	1
525	20240318	111500	158670357	1930	1930	1930	1930	30
526	20240318	111400	158612457	1930	1930	1930	1930	0
527	20240318	111300	158612457	1930	1930	1930	1930	0
528	20240318	111200	158612457	1930	1930	1930	1922	55
529	20240318	111100	158506731	1922	1926	1926	1922	4000
530	20240318	111000	150815835	1926	1926	1926	1926	0
531	20240318	110900	150815835	1926	1926	1926	1926	0
532	20240318	110800	150815835	1926	1926	1926	1926	9
533	20240318	110700	150798501	1926	1926	1926	1926	4
534	20240318	110600	150790797	1926	1927	1927	1926	249
535	20240318	110500	150310983	1931	1931	1931	1931	500
536	20240318	110400	149345483	1931	1931	1931	1931	0
537	20240318	110300	149345483	1931	1931	1931	1931	1
538	20240318	110200	149343552	1927	1927	1927	1927	5
539	20240318	110100	149333917	1931	1932	1932	1927	6
540	20240318	110000	149322346	1927	1927	1927	1927	147
541	20240318	105900	149039077	1933	1933	1933	1933	0
542	20240318	105800	149039077	1933	1933	1933	1933	0
543	20240318	105700	149039077	1933	1933	1933	1933	0
544	20240318	105600	149039077	1933	1932	1933	1932	45
545	20240318	105500	148952136	1932	1932	1932	1932	6
546	20240318	105400	148940544	1927	1926	1927	1926	155
547	20240318	105300	148641869	1926	1931	1933	1926	265
548	20240318	105200	148131202	1927	1927	1927	1927	0
549	20240318	105100	148131202	1927	1927	1927	1927	0
550	20240318	105000	148131202	1927	1927	1927	1927	2
551	20240318	104900	148127348	1927	1927	1927	1927	28
552	20240318	104800	148073392	1927	1927	1927	1927	27
553	20240318	104700	148021363	1927	1927	1927	1927	741
554	20240318	104600	146593456	1927	1927	1927	1927	15
555	20240318	104500	146564551	1927	1927	1927	1927	15
556	20240318	104400	146535646	1931	1927	1931	1927	416
557	20240318	104300	145734010	1932	1932	1932	1932	0
558	20240318	104200	145734010	1932	1927	1932	1927	21
559	20240318	104100	145693538	1927	1933	1933	1927	120
560	20240318	104000	145462248	1933	1932	1933	1932	15
561	20240318	103900	145433257	1933	1933	1933	1933	0
562	20240318	103800	145433257	1933	1933	1933	1933	0
563	20240318	103700	145433257	1933	1933	1933	1926	111
564	20240318	103600	145218764	1933	1933	1933	1933	1
565	20240318	103500	145216831	1934	1934	1934	1934	0
566	20240318	103400	145216831	1934	1934	1934	1934	0
567	20240318	103300	145216831	1934	1929	1934	1926	433
568	20240318	103200	144381083	1927	1927	1927	1927	0
569	20240318	103100	144381083	1927	1927	1927	1927	1
570	20240318	103000	144379156	1930	1930	1930	1930	0
571	20240318	102900	144379156	1930	1930	1930	1930	0
572	20240318	102800	144379156	1930	1930	1930	1930	0
573	20240318	102700	144379156	1930	1930	1930	1930	0
574	20240318	102600	144379156	1930	1930	1930	1930	3
575	20240318	102500	144373366	1933	1933	1933	1933	0
576	20240318	102400	144373366	1933	1933	1933	1933	0
577	20240318	102300	144373366	1933	1933	1933	1933	0
578	20240318	102200	144373366	1933	1933	1933	1933	0
579	20240318	102100	144373366	1933	1930	1933	1930	567
580	20240318	102000	143277505	1934	1933	1935	1930	52
581	20240318	101900	143177001	1935	1932	1935	1931	65
582	20240318	101800	143051326	1934	1925	1934	1925	880
583	20240318	101700	141355013	1925	1925	1925	1925	13
584	20240318	101600	141329988	1925	1925	1925	1925	336
585	20240318	101500	140683188	1925	1925	1925	1925	13
586	20240318	101400	140658163	1923	1923	1923	1923	1
587	20240318	101300	140656240	1923	1923	1923	1923	12
588	20240318	101200	140633164	1923	1923	1923	1923	27
589	20240318	101100	140581243	1922	1922	1923	1922	313
590	20240318	101000	139979457	1922	1922	1923	1922	438
591	20240318	100900	139137221	1922	1923	1923	1922	153
592	20240318	100800	138843145	1924	1925	1925	1924	324
593	20240318	100700	138219455	1925	1925	1925	1925	1
594	20240318	100600	138217530	1925	1925	1925	1925	1
595	20240318	100500	138215605	1925	1925	1925	1925	1
596	20240318	100400	138213680	1925	1921	1925	1921	301
597	20240318	100300	137635455	1925	1925	1925	1925	3
598	20240318	100200	137629680	1925	1925	1925	1925	5
599	20240318	100100	137620055	1925	1925	1925	1925	11
600	20240318	100000	137598880	1925	1925	1925	1925	1
601	20240318	095900	137596955	1925	1925	1925	1925	6
602	20240318	095800	137585405	1925	1925	1925	1925	0
603	20240318	095700	137585405	1925	1925	1925	1925	0
604	20240318	095600	137585405	1925	1925	1925	1925	100
605	20240318	095500	137392905	1925	1925	1925	1925	1
606	20240318	095400	137390980	1920	1920	1920	1920	995
607	20240318	095300	135480580	1920	1920	1920	1920	610
608	20240318	095200	134309380	1921	1921	1921	1921	5
609	20240318	095100	134299775	1925	1925	1925	1925	3
610	20240318	095000	134294000	1920	1920	1920	1920	70
611	20240318	094900	134159600	1919	1919	1919	1919	2
612	20240318	094800	134155762	1919	1925	1925	1919	3001
613	20240318	094700	128395423	1921	1921	1921	1921	300
614	20240318	094600	127819123	1921	1921	1921	1921	2000
615	20240318	094500	123977123	1922	1922	1922	1922	51
616	20240318	094400	123879101	1921	1920	1921	1920	192
617	20240318	094300	123510370	1921	1921	1921	1921	20
618	20240318	094200	123471950	1920	1922	1922	1920	6954
619	20240318	094100	110117697	1922	1922	1922	1922	301
620	20240318	094000	109539175	1922	1923	1924	1922	3718
621	20240318	093900	102392728	1923	1923	1923	1923	1
622	20240318	093800	102390805	1922	1922	1922	1922	1050
623	20240318	093700	100372705	1921	1921	1922	1920	1057
624	20240318	093600	98342118	1921	1921	1921	1921	482
625	20240318	093500	97416196	1921	1921	1921	1921	1971
626	20240318	093400	93629905	1921	1921	1921	1921	220
627	20240318	093300	93207285	1921	1923	1923	1921	4278
628	20240318	093200	84987130	1926	1926	1926	1926	203
629	20240318	093100	84596152	1930	1925	1930	1923	5202
630	20240318	093000	74583327	1925	1925	1925	1925	343
631	20240318	092900	73923052	1925	1928	1928	1925	3305
632	20240318	092800	67560359	1928	1929	1929	1926	3843
633	20240318	092700	60154497	1929	1931	1931	1929	1103
634	20240318	092600	58026412	1931	1930	1931	1930	1001
635	20240318	092500	56094481	1931	1932	1932	1931	300
636	20240318	092400	55515131	1931	1932	1932	1931	2501
637	20240318	092300	50685699	1935	1932	1935	1932	46
638	20240318	092200	50596821	1932	1933	1933	1931	1971
639	20240318	092100	46788809	1933	1932	1933	1932	40
640	20240318	092000	46711519	1931	1931	1931	1931	0
641	20240318	091900	46711519	1931	1931	1931	1931	0
642	20240318	091800	46711519	1931	1931	1931	1931	10
643	20240318	091700	46692209	1932	1932	1932	1932	3128
644	20240318	091600	40648913	1932	1934	1934	1932	3510
645	20240318	091500	33865510	1933	1933	1933	1933	35
646	20240318	091400	33797855	1935	1934	1935	1934	157
647	20240318	091300	33494110	1936	1932	1936	1932	798
648	20240318	091200	31951821	1932	1933	1933	1932	3322
649	20240318	091100	25530513	1936	1932	1936	1931	906
650	20240318	091000	23780105	1932	1932	1932	1932	28
651	20240318	090900	23726009	1932	1931	1932	1931	14
652	20240318	090800	23698962	1932	1932	1932	1932	1
653	20240318	090700	23697030	1929	1936	1936	1929	546
654	20240318	090600	22643691	1929	1936	1936	1929	1001
655	20240318	090500	20712755	1928	1928	1928	1928	0
656	20240318	090400	20712755	1928	1928	1928	1928	439
657	20240318	090300	19866363	1928	1928	1928	1928	1
658	20240318	090200	19864435	1928	1930	1930	1928	226
659	20240318	090100	19428303	1930	1930	1930	1930	0
660	20240318	090000	19428303	1930	1936	1945	1928	10037