KissMeData/388790/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	210700	183565165	1905	1905	1905	1905	575
3	20240315	210600	183565165	1905	1905	1905	1905	0
4	20240315	210500	183565165	1905	1905	1905	1905	0
5	20240315	210400	183565165	1905	1905	1905	1905	0
6	20240315	210300	183565165	1905	1905	1905	1905	0
7	20240315	210200	183565165	1905	1905	1905	1905	0
8	20240315	210100	183565165	1905	1905	1905	1905	0
9	20240315	210000	183565165	1905	1905	1905	1905	0
10	20240315	205900	183565165	1905	1905	1905	1905	0
11	20240315	205800	183565165	1905	1905	1905	1905	0
12	20240315	205700	183565165	1905	1905	1905	1905	0
13	20240315	205600	183565165	1905	1905	1905	1905	0
14	20240315	205500	183565165	1905	1905	1905	1905	0
15	20240315	205400	183565165	1905	1905	1905	1905	0
16	20240315	205300	183565165	1905	1905	1905	1905	0
17	20240315	205200	183565165	1905	1905	1905	1905	0
18	20240315	205100	183565165	1905	1905	1905	1905	0
19	20240315	205000	183565165	1905	1905	1905	1905	0
20	20240315	204900	183565165	1905	1905	1905	1905	0
21	20240315	204800	183565165	1905	1905	1905	1905	0
22	20240315	204700	183565165	1905	1905	1905	1905	0
23	20240315	204600	183565165	1905	1905	1905	1905	0
24	20240315	204500	183565165	1905	1905	1905	1905	0
25	20240315	204400	183565165	1905	1905	1905	1905	0
26	20240315	204300	183565165	1905	1905	1905	1905	0
27	20240315	204200	183565165	1905	1905	1905	1905	0
28	20240315	204100	183565165	1905	1905	1905	1905	0
29	20240315	204000	183565165	1905	1905	1905	1905	0
30	20240315	203900	183565165	1905	1905	1905	1905	0
31	20240315	203800	183565165	1905	1905	1905	1905	0
32	20240315	203700	183565165	1905	1905	1905	1905	575
33	20240315	203600	183565165	1905	1905	1905	1905	0
34	20240315	203500	183565165	1905	1905	1905	1905	0
35	20240315	203400	183565165	1905	1905	1905	1905	0
36	20240315	203300	183565165	1905	1905	1905	1905	0
37	20240315	203200	183565165	1905	1905	1905	1905	0
38	20240315	203100	183565165	1905	1905	1905	1905	0
39	20240315	203000	183565165	1905	1905	1905	1905	0
40	20240315	202900	183565165	1905	1905	1905	1905	0
41	20240315	202800	183565165	1905	1905	1905	1905	0
42	20240315	202700	183565165	1905	1905	1905	1905	0
43	20240315	202600	183565165	1905	1905	1905	1905	0
44	20240315	202500	183565165	1905	1905	1905	1905	0
45	20240315	202400	183565165	1905	1905	1905	1905	0
46	20240315	202300	183565165	1905	1905	1905	1905	0
47	20240315	202200	183565165	1905	1905	1905	1905	0
48	20240315	202100	183565165	1905	1905	1905	1905	0
49	20240315	202000	183565165	1905	1905	1905	1905	0
50	20240315	201900	183565165	1905	1905	1905	1905	0
51	20240315	201800	183565165	1905	1905	1905	1905	0
52	20240315	201700	183565165	1905	1905	1905	1905	0
53	20240315	201600	183565165	1905	1905	1905	1905	0
54	20240315	201500	183565165	1905	1905	1905	1905	0
55	20240315	201400	183565165	1905	1905	1905	1905	0
56	20240315	201300	183565165	1905	1905	1905	1905	0
57	20240315	201200	183565165	1905	1905	1905	1905	0
58	20240315	201100	183565165	1905	1905	1905	1905	0
59	20240315	201000	183565165	1905	1905	1905	1905	0
60	20240315	200900	183565165	1905	1905	1905	1905	0
61	20240315	200800	183565165	1905	1905	1905	1905	0
62	20240315	200700	183565165	1905	1905	1905	1905	575
63	20240315	200600	183565165	1905	1905	1905	1905	0
64	20240315	200500	183565165	1905	1905	1905	1905	0
65	20240315	200400	183565165	1905	1905	1905	1905	0
66	20240315	200300	183565165	1905	1905	1905	1905	0
67	20240315	200200	183565165	1905	1905	1905	1905	0
68	20240315	200100	183565165	1905	1905	1905	1905	0
69	20240315	200000	183565165	1905	1905	1905	1905	0
70	20240315	195900	183565165	1905	1905	1905	1905	0
71	20240315	195800	183565165	1905	1905	1905	1905	0
72	20240315	195700	183565165	1905	1905	1905	1905	0
73	20240315	195600	183565165	1905	1905	1905	1905	0
74	20240315	195500	183565165	1905	1905	1905	1905	0
75	20240315	195400	183565165	1905	1905	1905	1905	0
76	20240315	195300	183565165	1905	1905	1905	1905	0
77	20240315	195200	183565165	1905	1905	1905	1905	0
78	20240315	195100	183565165	1905	1905	1905	1905	0
79	20240315	195000	183565165	1905	1905	1905	1905	0
80	20240315	194900	183565165	1905	1905	1905	1905	0
81	20240315	194800	183565165	1905	1905	1905	1905	0
82	20240315	194700	183565165	1905	1905	1905	1905	0
83	20240315	194600	183565165	1905	1905	1905	1905	0
84	20240315	194500	183565165	1905	1905	1905	1905	0
85	20240315	194400	183565165	1905	1905	1905	1905	0
86	20240315	194300	183565165	1905	1905	1905	1905	0
87	20240315	194200	183565165	1905	1905	1905	1905	0
88	20240315	194100	183565165	1905	1905	1905	1905	0
89	20240315	194000	183565165	1905	1905	1905	1905	0
90	20240315	193900	183565165	1905	1905	1905	1905	0
91	20240315	193800	183565165	1905	1905	1905	1905	0
92	20240315	193700	183565165	1905	1905	1905	1905	575
93	20240315	193600	183565165	1905	1905	1905	1905	0
94	20240315	193500	183565165	1905	1905	1905	1905	0
95	20240315	193400	183565165	1905	1905	1905	1905	0
96	20240315	193300	183565165	1905	1905	1905	1905	0
97	20240315	193200	183565165	1905	1905	1905	1905	0
98	20240315	193100	183565165	1905	1905	1905	1905	0
99	20240315	193000	183565165	1905	1905	1905	1905	0
100	20240315	192900	183565165	1905	1905	1905	1905	0
101	20240315	192800	183565165	1905	1905	1905	1905	0
102	20240315	192700	183565165	1905	1905	1905	1905	0
103	20240315	192600	183565165	1905	1905	1905	1905	0
104	20240315	192500	183565165	1905	1905	1905	1905	0
105	20240315	192400	183565165	1905	1905	1905	1905	0
106	20240315	192300	183565165	1905	1905	1905	1905	0
107	20240315	192200	183565165	1905	1905	1905	1905	0
108	20240315	192100	183565165	1905	1905	1905	1905	0
109	20240315	192000	183565165	1905	1905	1905	1905	0
110	20240315	191900	183565165	1905	1905	1905	1905	0
111	20240315	191800	183565165	1905	1905	1905	1905	0
112	20240315	191700	183565165	1905	1905	1905	1905	0
113	20240315	191600	183565165	1905	1905	1905	1905	0
114	20240315	191500	183565165	1905	1905	1905	1905	0
115	20240315	191400	183565165	1905	1905	1905	1905	0
116	20240315	191300	183565165	1905	1905	1905	1905	0
117	20240315	191200	183565165	1905	1905	1905	1905	0
118	20240315	191100	183565165	1905	1905	1905	1905	0
119	20240315	191000	183565165	1905	1905	1905	1905	0
120	20240315	190900	183565165	1905	1905	1905	1905	0
121	20240315	190800	183565165	1905	1905	1905	1905	0
122	20240315	190700	183565165	1905	1905	1905	1905	575
123	20240315	190600	183565165	1905	1905	1905	1905	0
124	20240315	190500	183565165	1905	1905	1905	1905	0
125	20240315	190400	183565165	1905	1905	1905	1905	0
126	20240315	190300	183565165	1905	1905	1905	1905	0
127	20240315	190200	183565165	1905	1905	1905	1905	0
128	20240315	190100	183565165	1905	1905	1905	1905	0
129	20240315	190000	183565165	1905	1905	1905	1905	0
130	20240315	185900	183565165	1905	1905	1905	1905	0
131	20240315	185800	183565165	1905	1905	1905	1905	0
132	20240315	185700	183565165	1905	1905	1905	1905	0
133	20240315	185600	183565165	1905	1905	1905	1905	0
134	20240315	185500	183565165	1905	1905	1905	1905	0
135	20240315	185400	183565165	1905	1905	1905	1905	0
136	20240315	185300	183565165	1905	1905	1905	1905	0
137	20240315	185200	183565165	1905	1905	1905	1905	0
138	20240315	185100	183565165	1905	1905	1905	1905	0
139	20240315	185000	183565165	1905	1905	1905	1905	0
140	20240315	184900	183565165	1905	1905	1905	1905	0
141	20240315	184800	183565165	1905	1905	1905	1905	0
142	20240315	184700	183565165	1905	1905	1905	1905	0
143	20240315	184600	183565165	1905	1905	1905	1905	0
144	20240315	184500	183565165	1905	1905	1905	1905	0
145	20240315	184400	183565165	1905	1905	1905	1905	0
146	20240315	184300	183565165	1905	1905	1905	1905	0
147	20240315	184200	183565165	1905	1905	1905	1905	0
148	20240315	184100	183565165	1905	1905	1905	1905	0
149	20240315	184000	183565165	1905	1905	1905	1905	0
150	20240315	183900	183565165	1905	1905	1905	1905	0
151	20240315	183800	183565165	1905	1905	1905	1905	0
152	20240315	183700	183565165	1905	1905	1905	1905	575
153	20240315	183600	183565165	1905	1905	1905	1905	0
154	20240315	183500	183565165	1905	1905	1905	1905	0
155	20240315	183400	183565165	1905	1905	1905	1905	0
156	20240315	183300	183565165	1905	1905	1905	1905	0
157	20240315	183200	183565165	1905	1905	1905	1905	0
158	20240315	183100	183565165	1905	1905	1905	1905	0
159	20240315	183000	183565165	1905	1905	1905	1905	0
160	20240315	182900	183565165	1905	1905	1905	1905	0
161	20240315	182800	183565165	1905	1905	1905	1905	0
162	20240315	182700	183565165	1905	1905	1905	1905	0
163	20240315	182600	183565165	1905	1905	1905	1905	0
164	20240315	182500	183565165	1905	1905	1905	1905	0
165	20240315	182400	183565165	1905	1905	1905	1905	0
166	20240315	182300	183565165	1905	1905	1905	1905	0
167	20240315	182200	183565165	1905	1905	1905	1905	0
168	20240315	182100	183565165	1905	1905	1905	1905	0
169	20240315	182000	183565165	1905	1905	1905	1905	0
170	20240315	181900	183565165	1905	1905	1905	1905	0
171	20240315	181800	183565165	1905	1905	1905	1905	0
172	20240315	181700	183565165	1905	1905	1905	1905	0
173	20240315	181600	183565165	1905	1905	1905	1905	0
174	20240315	181500	183565165	1905	1905	1905	1905	0
175	20240315	181400	183565165	1905	1905	1905	1905	0
176	20240315	181300	183565165	1905	1905	1905	1905	0
177	20240315	181200	183565165	1905	1905	1905	1905	0
178	20240315	181100	183565165	1905	1905	1905	1905	0
179	20240315	181000	183565165	1905	1905	1905	1905	0
180	20240315	180900	183565165	1905	1905	1905	1905	0
181	20240315	180800	183565165	1905	1905	1905	1905	0
182	20240315	180700	183565165	1905	1905	1905	1905	575
183	20240315	180600	183565165	1905	1905	1905	1905	0
184	20240315	180500	183565165	1905	1905	1905	1905	0
185	20240315	180400	183565165	1905	1905	1905	1905	0
186	20240315	180300	183565165	1905	1905	1905	1905	0
187	20240315	180200	183565165	1905	1905	1905	1905	0
188	20240315	180100	183565165	1905	1905	1905	1905	0
189	20240315	180000	183565165	1905	1905	1905	1905	0
190	20240315	175900	183565165	1905	1905	1905	1905	0
191	20240315	175800	183565165	1905	1905	1905	1905	0
192	20240315	175700	183565165	1905	1905	1905	1905	0
193	20240315	175600	183565165	1905	1905	1905	1905	0
194	20240315	175500	183565165	1905	1905	1905	1905	0
195	20240315	175400	183565165	1905	1905	1905	1905	0
196	20240315	175300	183565165	1905	1905	1905	1905	0
197	20240315	175200	183565165	1905	1905	1905	1905	0
198	20240315	175100	183565165	1905	1905	1905	1905	0
199	20240315	175000	183565165	1905	1905	1905	1905	0
200	20240315	174900	183565165	1905	1905	1905	1905	0
201	20240315	174800	183565165	1905	1905	1905	1905	0
202	20240315	174700	183565165	1905	1905	1905	1905	0
203	20240315	174600	183565165	1905	1905	1905	1905	0
204	20240315	174500	183565165	1905	1905	1905	1905	0
205	20240315	174400	183565165	1905	1905	1905	1905	0
206	20240315	174300	183565165	1905	1905	1905	1905	0
207	20240315	174200	183565165	1905	1905	1905	1905	0
208	20240315	174100	183565165	1905	1905	1905	1905	0
209	20240315	174000	183565165	1905	1905	1905	1905	0
210	20240315	173900	183565165	1905	1905	1905	1905	0
211	20240315	173800	183565165	1905	1905	1905	1905	0
212	20240315	173700	183565165	1905	1905	1905	1905	575
213	20240315	173600	183565165	1905	1905	1905	1905	0
214	20240315	173500	183565165	1905	1905	1905	1905	0
215	20240315	173400	183565165	1905	1905	1905	1905	0
216	20240315	173300	183565165	1905	1905	1905	1905	0
217	20240315	173200	183565165	1905	1905	1905	1905	0
218	20240315	173100	183565165	1905	1905	1905	1905	0
219	20240315	173000	183565165	1905	1905	1905	1905	0
220	20240315	172900	183565165	1905	1905	1905	1905	0
221	20240315	172800	183565165	1905	1905	1905	1905	0
222	20240315	172700	183565165	1905	1905	1905	1905	0
223	20240315	172600	183565165	1905	1905	1905	1905	0
224	20240315	172500	183565165	1905	1905	1905	1905	0
225	20240315	172400	183565165	1905	1905	1905	1905	0
226	20240315	172300	183565165	1905	1905	1905	1905	0
227	20240315	172200	183565165	1905	1905	1905	1905	0
228	20240315	172100	183565165	1905	1905	1905	1905	0
229	20240315	172000	183565165	1905	1905	1905	1905	0
230	20240315	171900	183565165	1905	1905	1905	1905	0
231	20240315	171800	183565165	1905	1905	1905	1905	0
232	20240315	171700	183565165	1905	1905	1905	1905	0
233	20240315	171600	183565165	1905	1905	1905	1905	0
234	20240315	171500	183565165	1905	1905	1905	1905	0
235	20240315	171400	183565165	1905	1905	1905	1905	0
236	20240315	171300	183565165	1905	1905	1905	1905	0
237	20240315	171200	183565165	1905	1905	1905	1905	0
238	20240315	171100	183565165	1905	1905	1905	1905	0
239	20240315	171000	183565165	1905	1905	1905	1905	0
240	20240315	170900	183565165	1905	1905	1905	1905	0
241	20240315	170800	183565165	1905	1905	1905	1905	0
242	20240315	170700	183565165	1905	1905	1905	1905	575
243	20240315	170600	183565165	1905	1905	1905	1905	0
244	20240315	170500	183565165	1905	1905	1905	1905	0
245	20240315	170400	183565165	1905	1905	1905	1905	0
246	20240315	170300	183565165	1905	1905	1905	1905	0
247	20240315	170200	183565165	1905	1905	1905	1905	0
248	20240315	170100	183565165	1905	1905	1905	1905	0
249	20240315	170000	183565165	1905	1905	1905	1905	0
250	20240315	165900	183565165	1905	1905	1905	1905	0
251	20240315	165800	183565165	1905	1905	1905	1905	0
252	20240315	165700	183565165	1905	1905	1905	1905	0
253	20240315	165600	183565165	1905	1905	1905	1905	0
254	20240315	165500	183565165	1905	1905	1905	1905	0
255	20240315	165400	183565165	1905	1905	1905	1905	0
256	20240315	165300	183565165	1905	1905	1905	1905	0
257	20240315	165200	183565165	1905	1905	1905	1905	0
258	20240315	165100	183565165	1905	1905	1905	1905	0
259	20240315	165000	183565165	1905	1905	1905	1905	0
260	20240315	164900	183565165	1905	1905	1905	1905	0
261	20240315	164800	183565165	1905	1905	1905	1905	0
262	20240315	164700	183565165	1905	1905	1905	1905	0
263	20240315	164600	183565165	1905	1905	1905	1905	0
264	20240315	164500	183565165	1905	1905	1905	1905	0
265	20240315	164400	183565165	1905	1905	1905	1905	0
266	20240315	164300	183565165	1905	1905	1905	1905	0
267	20240315	164200	183565165	1905	1905	1905	1905	0
268	20240315	164100	183565165	1905	1905	1905	1905	0
269	20240315	164000	183565165	1905	1905	1905	1905	0
270	20240315	163900	183565165	1905	1905	1905	1905	0
271	20240315	163800	183565165	1905	1905	1905	1905	0
272	20240315	163700	183565165	1905	1905	1905	1905	575
273	20240315	163600	183565165	1905	1905	1905	1905	0
274	20240315	163500	183565165	1905	1905	1905	1905	0
275	20240315	163400	183565165	1905	1905	1905	1905	0
276	20240315	163300	183565165	1905	1905	1905	1905	0
277	20240315	163200	183565165	1905	1905	1905	1905	0
278	20240315	163100	183565165	1905	1905	1905	1905	0
279	20240315	163000	183565165	1905	1905	1905	1905	0
280	20240315	162900	183565165	1905	1905	1905	1905	0
281	20240315	162800	183565165	1905	1905	1905	1905	0
282	20240315	162700	183565165	1905	1905	1905	1905	0
283	20240315	162600	183565165	1905	1905	1905	1905	0
284	20240315	162500	183565165	1905	1905	1905	1905	0
285	20240315	162400	183565165	1905	1905	1905	1905	0
286	20240315	162300	183565165	1905	1905	1905	1905	0
287	20240315	162200	183565165	1905	1905	1905	1905	0
288	20240315	162100	183565165	1905	1905	1905	1905	0
289	20240315	162000	183565165	1905	1905	1905	1905	0
290	20240315	161900	183565165	1905	1905	1905	1905	0
291	20240315	161800	183565165	1905	1905	1905	1905	0
292	20240315	161700	183565165	1905	1905	1905	1905	0
293	20240315	161600	183565165	1905	1905	1905	1905	0
294	20240315	161500	183565165	1905	1905	1905	1905	0
295	20240315	161400	183565165	1905	1905	1905	1905	0
296	20240315	161300	183565165	1905	1905	1905	1905	0
297	20240315	161200	183565165	1905	1905	1905	1905	0
298	20240315	161100	183565165	1905	1905	1905	1905	0
299	20240315	161000	183565165	1905	1905	1905	1905	0
300	20240315	160900	183565165	1905	1905	1905	1905	0
301	20240315	160800	183565165	1905	1905	1905	1905	0
302	20240315	160700	183565165	1905	1905	1905	1905	575
303	20240315	160600	183565165	1905	1905	1905	1905	0
304	20240315	160500	183565165	1905	1905	1905	1905	0
305	20240315	160400	183565165	1905	1905	1905	1905	0
306	20240315	160300	183565165	1905	1905	1905	1905	0
307	20240315	160200	183565165	1905	1905	1905	1905	0
308	20240315	160100	183565165	1905	1905	1905	1905	0
309	20240315	160000	183565165	1905	1905	1905	1905	0
310	20240315	155900	183565165	1905	1905	1905	1905	0
311	20240315	155800	183565165	1905	1905	1905	1905	0
312	20240315	155700	183565165	1905	1905	1905	1905	0
313	20240315	155600	183565165	1905	1905	1905	1905	0
314	20240315	155500	183565165	1905	1905	1905	1905	0
315	20240315	155400	183565165	1905	1905	1905	1905	0
316	20240315	155300	183565165	1905	1905	1905	1905	0
317	20240315	155200	183565165	1905	1905	1905	1905	0
318	20240315	155100	183565165	1905	1905	1905	1905	0
319	20240315	155000	183565165	1905	1905	1905	1905	0
320	20240315	154900	183565165	1905	1905	1905	1905	0
321	20240315	154800	183565165	1905	1905	1905	1905	0
322	20240315	154700	183565165	1905	1905	1905	1905	0
323	20240315	154600	183565165	1905	1905	1905	1905	0
324	20240315	154500	183565165	1905	1905	1905	1905	0
325	20240315	154400	183565165	1905	1905	1905	1905	0
326	20240315	154300	183565165	1905	1905	1905	1905	0
327	20240315	154200	183565165	1905	1905	1905	1905	0
328	20240315	154100	183565165	1905	1905	1905	1905	0
329	20240315	154000	183565165	1905	1905	1905	1905	0
330	20240315	153900	183565165	1905	1905	1905	1905	0
331	20240315	153800	183565165	1905	1905	1905	1905	0
332	20240315	153700	183565165	1905	1905	1905	1905	575
333	20240315	153600	183565165	1905	1905	1905	1905	0
334	20240315	153500	183565165	1905	1905	1905	1905	0
335	20240315	153400	183565165	1905	1905	1905	1905	0
336	20240315	153300	183565165	1905	1905	1905	1905	0
337	20240315	153200	183565165	1905	1905	1905	1905	0
338	20240315	153100	183565165	1905	1905	1905	1905	0
339	20240315	153000	183565165	1905	1905	1905	1905	575
340	20240315	152900	182469790	1900	1900	1900	1900	0
341	20240315	152800	182469790	1900	1900	1900	1900	0
342	20240315	152700	182469790	1900	1900	1900	1900	0
343	20240315	152600	182469790	1900	1900	1900	1900	0
344	20240315	152500	182469790	1900	1900	1900	1900	0
345	20240315	152400	182469790	1900	1900	1900	1900	0
346	20240315	152300	182469790	1900	1900	1900	1900	0
347	20240315	152200	182469790	1900	1900	1900	1900	0
348	20240315	152100	182469790	1900	1900	1900	1900	0
349	20240315	152000	182469790	1900	1900	1900	1900	0
350	20240315	151900	182469790	1900	1900	1900	1900	25
351	20240315	151800	182422290	1900	1900	1900	1900	0
352	20240315	151700	182422290	1900	1900	1900	1900	80
353	20240315	151600	182270290	1900	1900	1900	1900	0
354	20240315	151500	182270290	1900	1900	1900	1900	399
355	20240315	151400	181512190	1900	1900	1900	1900	0
356	20240315	151300	181512190	1900	1900	1900	1900	58
357	20240315	151200	181401990	1900	1900	1900	1900	84
358	20240315	151100	181242390	1900	1904	1904	1900	18
359	20240315	151000	181208126	1905	1905	1905	1905	0
360	20240315	150900	181208126	1905	1904	1905	1904	1232
361	20240315	150800	178861798	1900	1900	1900	1900	1250
362	20240315	150700	176486798	1901	1901	1901	1901	40
363	20240315	150600	176410758	1901	1901	1901	1901	1000
364	20240315	150500	174509758	1901	1901	1901	1901	0
365	20240315	150400	174509758	1901	1901	1901	1901	1
366	20240315	150300	174507857	1901	1901	1901	1901	0
367	20240315	150200	174507857	1901	1903	1903	1901	1000
368	20240315	150100	172606015	1905	1905	1905	1905	1
369	20240315	150000	172604110	1905	1905	1905	1905	700
370	20240315	145900	171270610	1901	1901	1901	1901	0
371	20240315	145800	171270610	1901	1901	1901	1901	3
372	20240315	145700	171264907	1901	1901	1901	1901	0
373	20240315	145600	171264907	1901	1901	1901	1901	340
374	20240315	145500	170618567	1901	1901	1901	1901	500
375	20240315	145400	169668067	1908	1908	1908	1908	0
376	20240315	145300	169668067	1908	1908	1908	1908	0
377	20240315	145200	169668067	1908	1908	1908	1908	0
378	20240315	145100	169668067	1908	1908	1908	1908	0
379	20240315	145000	169668067	1908	1908	1908	1908	0
380	20240315	144900	169668067	1908	1908	1908	1908	0
381	20240315	144800	169668067	1908	1908	1908	1908	0
382	20240315	144700	169668067	1908	1908	1908	1908	200
383	20240315	144600	169286467	1908	1908	1908	1908	170
384	20240315	144500	168962107	1902	1902	1902	1902	10
385	20240315	144400	168943087	1902	1902	1902	1902	0
386	20240315	144300	168943087	1902	1902	1902	1902	0
387	20240315	144200	168943087	1902	1902	1902	1902	0
388	20240315	144100	168943087	1902	1899	1902	1899	2663
389	20240315	144000	163880501	1899	1899	1899	1899	44
390	20240315	143900	163796945	1899	1899	1899	1899	0
391	20240315	143800	163796945	1899	1899	1899	1899	2
392	20240315	143700	163793147	1899	1899	1899	1899	0
393	20240315	143600	163793147	1899	1899	1899	1899	0
394	20240315	143500	163793147	1899	1899	1899	1899	0
395	20240315	143400	163793147	1899	1896	1899	1896	19
396	20240315	143300	163757082	1896	1896	1896	1896	0
397	20240315	143200	163757082	1896	1896	1896	1896	0
398	20240315	143100	163757082	1896	1896	1896	1896	1
399	20240315	143000	163755186	1895	1895	1895	1895	0
400	20240315	142900	163755186	1895	1895	1895	1895	0
401	20240315	142800	163755186	1895	1895	1895	1895	0
402	20240315	142700	163755186	1895	1896	1896	1895	2705
403	20240315	142600	158627888	1896	1896	1896	1896	0
404	20240315	142500	158627888	1896	1896	1896	1896	0
405	20240315	142400	158627888	1896	1896	1896	1896	0
406	20240315	142300	158627888	1896	1896	1896	1896	0
407	20240315	142200	158627888	1896	1896	1896	1896	0
408	20240315	142100	158627888	1896	1896	1896	1896	0
409	20240315	142000	158627888	1896	1897	1897	1896	80
410	20240315	141900	158476205	1896	1896	1896	1896	0
411	20240315	141800	158476205	1896	1896	1896	1896	4
412	20240315	141700	158468621	1897	1896	1897	1895	1122
413	20240315	141600	156341757	1897	1897	1897	1897	2879
414	20240315	141500	150880294	1899	1899	1899	1899	0
415	20240315	141400	150880294	1899	1899	1899	1899	100
416	20240315	141300	150690394	1897	1897	1897	1897	0
417	20240315	141200	150690394	1897	1897	1897	1897	0
418	20240315	141100	150690394	1897	1897	1897	1897	0
419	20240315	141000	150690394	1897	1897	1897	1897	0
420	20240315	140900	150690394	1897	1897	1897	1897	0
421	20240315	140800	150690394	1897	1897	1897	1897	26
422	20240315	140700	150641072	1897	1897	1897	1897	725
423	20240315	140600	149265747	1896	1896	1896	1896	0
424	20240315	140500	149265747	1896	1896	1896	1896	8
425	20240315	140400	149250579	1896	1896	1896	1896	7
426	20240315	140300	149237307	1896	1896	1896	1896	210
427	20240315	140200	148839147	1896	1896	1896	1896	0
428	20240315	140100	148839147	1896	1896	1896	1896	12
429	20240315	140000	148816395	1896	1896	1896	1896	1
430	20240315	135900	148814499	1896	1897	1897	1896	323
431	20240315	135800	148201773	1897	1897	1897	1897	0
432	20240315	135700	148201773	1897	1897	1897	1897	0
433	20240315	135600	148201773	1897	1897	1897	1897	0
434	20240315	135500	148201773	1897	1897	1897	1897	801
435	20240315	135400	146682276	1899	1899	1899	1899	200
436	20240315	135300	146302476	1900	1900	1900	1900	0
437	20240315	135200	146302476	1900	1900	1900	1900	0
438	20240315	135100	146302476	1900	1900	1900	1900	0
439	20240315	135000	146302476	1900	1900	1900	1900	0
440	20240315	134900	146302476	1900	1900	1900	1900	30
441	20240315	134800	146245476	1900	1900	1900	1900	0
442	20240315	134700	146245476	1900	1901	1901	1900	101
443	20240315	134600	146053575	1902	1902	1902	1902	0
444	20240315	134500	146053575	1902	1902	1902	1902	99
445	20240315	134400	145865277	1902	1902	1902	1902	400
446	20240315	134300	145104477	1901	1901	1901	1901	2824
447	20240315	134200	139736053	1901	1901	1901	1901	1000
448	20240315	134100	137835053	1901	1902	1902	1901	1000
449	20240315	134000	135934049	1901	1901	1901	1901	0
450	20240315	133900	135934049	1901	1902	1902	1901	1000
451	20240315	133800	134032799	1901	1901	1901	1901	0
452	20240315	133700	134032799	1901	1901	1901	1901	0
453	20240315	133600	134032799	1901	1901	1901	1901	0
454	20240315	133500	134032799	1901	1901	1901	1901	0
455	20240315	133400	134032799	1901	1901	1901	1901	0
456	20240315	133300	134032799	1901	1901	1901	1901	0
457	20240315	133200	134032799	1901	1901	1901	1901	0
458	20240315	133100	134032799	1901	1901	1901	1901	7
459	20240315	133000	134019492	1900	1902	1902	1900	4000
460	20240315	132900	126418720	1908	1908	1908	1908	0
461	20240315	132800	126418720	1908	1908	1908	1908	0
462	20240315	132700	126418720	1908	1899	1908	1899	7004
463	20240315	132600	113099881	1897	1897	1897	1897	0
464	20240315	132500	113099881	1897	1897	1897	1897	0
465	20240315	132400	113099881	1897	1897	1897	1897	0
466	20240315	132300	113099881	1897	1897	1897	1897	0
467	20240315	132200	113099881	1897	1897	1897	1897	0
468	20240315	132100	113099881	1897	1897	1897	1897	0
469	20240315	132000	113099881	1897	1897	1897	1897	0
470	20240315	131900	113099881	1897	1897	1897	1897	0
471	20240315	131800	113099881	1897	1897	1897	1897	0
472	20240315	131700	113099881	1897	1897	1897	1897	0
473	20240315	131600	113099881	1897	1897	1897	1897	0
474	20240315	131500	113099881	1897	1897	1897	1897	0
475	20240315	131400	113099881	1897	1897	1897	1897	0
476	20240315	131300	113099881	1897	1897	1897	1897	0
477	20240315	131200	113099881	1897	1897	1897	1897	0
478	20240315	131100	113099881	1897	1897	1897	1897	0
479	20240315	131000	113099881	1897	1897	1897	1897	0
480	20240315	130900	113099881	1897	1897	1897	1897	0
481	20240315	130800	113099881	1897	1897	1897	1897	0
482	20240315	130700	113099881	1897	1897	1897	1897	0
483	20240315	130600	113099881	1897	1897	1897	1897	2998
484	20240315	130500	107412675	1896	1896	1896	1896	0
485	20240315	130400	107412675	1896	1897	1897	1896	1818
486	20240315	130300	103964745	1897	1897	1897	1897	70
487	20240315	130200	103831955	1897	1897	1897	1897	8
488	20240315	130100	103816779	1897	1897	1897	1897	222
489	20240315	130000	103395645	1900	1900	1900	1900	0
490	20240315	125900	103395645	1900	1900	1900	1900	0
491	20240315	125800	103395645	1900	1900	1900	1900	100
492	20240315	125700	103205645	1896	1900	1900	1896	1001
493	20240315	125600	101307726	1900	1900	1900	1900	11
494	20240315	125500	101286826	1900	1898	1900	1898	1748
495	20240315	125400	97967034	1898	1898	1898	1898	0
496	20240315	125300	97967034	1898	1898	1898	1898	296
497	20240315	125200	97405226	1900	1900	1900	1899	230
498	20240315	125100	96968256	1898	1898	1898	1898	0
499	20240315	125000	96968256	1898	1898	1898	1898	15
500	20240315	124900	96939786	1900	1900	1900	1900	0
501	20240315	124800	96939786	1900	1900	1900	1900	1400
502	20240315	124700	94279786	1900	1901	1901	1900	1139
503	20240315	124600	92115647	1905	1905	1905	1905	0
504	20240315	124500	92115647	1905	1905	1905	1905	0
505	20240315	124400	92115647	1905	1905	1905	1905	0
506	20240315	124300	92115647	1905	1905	1905	1905	0
507	20240315	124200	92115647	1905	1905	1905	1905	0
508	20240315	124100	92115647	1905	1905	1905	1905	1
509	20240315	124000	92113742	1905	1905	1905	1905	62
510	20240315	123900	91995632	1905	1905	1905	1905	0
511	20240315	123800	91995632	1905	1905	1905	1905	0
512	20240315	123700	91995632	1905	1905	1905	1905	0
513	20240315	123600	91995632	1905	1905	1905	1905	4
514	20240315	123500	91988012	1905	1905	1905	1905	200
515	20240315	123400	91607012	1905	1905	1905	1905	0
516	20240315	123300	91607012	1905	1905	1905	1905	0
517	20240315	123200	91607012	1905	1905	1905	1905	0
518	20240315	123100	91607012	1905	1905	1905	1905	400
519	20240315	123000	90845012	1904	1904	1904	1904	100
520	20240315	122900	90654612	1905	1905	1905	1905	0
521	20240315	122800	90654612	1905	1905	1905	1905	0
522	20240315	122700	90654612	1905	1905	1905	1905	0
523	20240315	122600	90654612	1905	1902	1905	1902	1672
524	20240315	122500	87470207	1902	1902	1902	1902	0
525	20240315	122400	87470207	1902	1902	1902	1902	0
526	20240315	122300	87470207	1902	1902	1902	1902	0
527	20240315	122200	87470207	1902	1902	1902	1902	0
528	20240315	122100	87470207	1902	1902	1902	1902	0
529	20240315	122000	87470207	1902	1902	1902	1902	0
530	20240315	121900	87470207	1902	1902	1902	1902	0
531	20240315	121800	87470207	1902	1902	1902	1902	525
532	20240315	121700	86471657	1903	1903	1903	1903	100
533	20240315	121600	86281357	1902	1902	1902	1902	400
534	20240315	121500	85520557	1902	1902	1902	1902	0
535	20240315	121400	85520557	1902	1902	1902	1902	427
536	20240315	121300	84708403	1900	1900	1900	1900	24
537	20240315	121200	84662803	1900	1900	1900	1900	138
538	20240315	121100	84400603	1900	1901	1902	1900	201
539	20240315	121000	84018429	1901	1901	1901	1901	0
540	20240315	120900	84018429	1901	1901	1901	1901	0
541	20240315	120800	84018429	1901	1898	1901	1898	443
542	20240315	120700	83176695	1898	1898	1898	1898	24
543	20240315	120600	83131143	1900	1899	1900	1899	4
544	20240315	120500	83123545	1896	1897	1897	1896	255
545	20240315	120400	82639821	1902	1897	1902	1897	69
546	20240315	120300	82508863	1897	1897	1897	1897	0
547	20240315	120200	82508863	1897	1897	1897	1897	0
548	20240315	120100	82508863	1897	1897	1897	1897	0
549	20240315	120000	82508863	1897	1897	1897	1896	19
550	20240315	115900	82472825	1902	1902	1902	1902	0
551	20240315	115800	82472825	1902	1902	1902	1902	0
552	20240315	115700	82472825	1902	1902	1902	1902	0
553	20240315	115600	82472825	1902	1902	1902	1902	0
554	20240315	115500	82472825	1902	1902	1902	1902	0
555	20240315	115400	82472825	1902	1902	1902	1902	0
556	20240315	115300	82472825	1902	1902	1902	1902	0
557	20240315	115200	82472825	1902	1902	1902	1902	0
558	20240315	115100	82472825	1902	1902	1902	1902	0
559	20240315	115000	82472825	1902	1902	1902	1902	0
560	20240315	114900	82472825	1902	1902	1902	1902	0
561	20240315	114800	82472825	1902	1902	1902	1902	0
562	20240315	114700	82472825	1902	1902	1902	1902	0
563	20240315	114600	82472825	1902	1902	1902	1902	0
564	20240315	114500	82472825	1902	1902	1902	1902	0
565	20240315	114400	82472825	1902	1902	1902	1902	0
566	20240315	114300	82472825	1902	1902	1902	1902	0
567	20240315	114200	82472825	1902	1902	1902	1902	0
568	20240315	114100	82472825	1902	1902	1902	1902	0
569	20240315	114000	82472825	1902	1902	1902	1902	9
570	20240315	113900	82455707	1902	1902	1902	1902	0
571	20240315	113800	82455707	1902	1902	1902	1902	0
572	20240315	113700	82455707	1902	1902	1902	1902	0
573	20240315	113600	82455707	1902	1902	1902	1902	0
574	20240315	113500	82455707	1902	1902	1902	1902	0
575	20240315	113400	82455707	1902	1902	1902	1902	0
576	20240315	113300	82455707	1902	1902	1902	1902	1
577	20240315	113200	82453805	1902	1902	1902	1902	0
578	20240315	113100	82453805	1902	1902	1902	1902	0
579	20240315	113000	82453805	1902	1902	1902	1902	0
580	20240315	112900	82453805	1902	1902	1902	1902	0
581	20240315	112800	82453805	1902	1902	1902	1902	0
582	20240315	112700	82453805	1902	1902	1902	1902	0
583	20240315	112600	82453805	1902	1902	1902	1902	150
584	20240315	112500	82168505	1904	1904	1904	1904	0
585	20240315	112400	82168505	1904	1904	1904	1904	4
586	20240315	112300	82160889	1895	1900	1900	1895	963
587	20240315	112200	80332053	1905	1905	1905	1905	0
588	20240315	112100	80332053	1905	1905	1905	1905	0
589	20240315	112000	80332053	1905	1905	1905	1905	0
590	20240315	111900	80332053	1905	1905	1905	1905	4
591	20240315	111800	80324433	1906	1906	1906	1906	0
592	20240315	111700	80324433	1906	1906	1906	1906	0
593	20240315	111600	80324433	1906	1906	1906	1906	0
594	20240315	111500	80324433	1906	1906	1906	1906	0
595	20240315	111400	80324433	1906	1906	1906	1906	100
596	20240315	111300	80133833	1908	1908	1908	1908	0
597	20240315	111200	80133833	1908	1908	1908	1908	0
598	20240315	111100	80133833	1908	1908	1908	1908	0
599	20240315	111000	80133833	1908	1908	1908	1908	4
600	20240315	110900	80126201	1900	1900	1900	1900	0
601	20240315	110800	80126201	1900	1900	1900	1900	0
602	20240315	110700	80126201	1900	1900	1900	1900	606
603	20240315	110600	78974801	1900	1900	1900	1900	195
604	20240315	110500	78604301	1900	1900	1900	1900	400
605	20240315	110400	77844301	1901	1901	1901	1901	0
606	20240315	110300	77844301	1901	1901	1901	1901	0
607	20240315	110200	77844301	1901	1901	1901	1901	654
608	20240315	110100	76601047	1908	1908	1908	1908	0
609	20240315	110000	76601047	1908	1908	1908	1908	0
610	20240315	105900	76601047	1908	1908	1908	1908	0
611	20240315	105800	76601047	1908	1908	1908	1908	0
612	20240315	105700	76601047	1908	1908	1908	1908	0
613	20240315	105600	76601047	1908	1908	1908	1908	0
614	20240315	105500	76601047	1908	1901	1908	1901	6
615	20240315	105400	76589607	1901	1901	1901	1901	2
616	20240315	105300	76585805	1901	1901	1901	1901	0
617	20240315	105200	76585805	1901	1901	1901	1901	0
618	20240315	105100	76585805	1901	1901	1901	1901	0
619	20240315	105000	76585805	1901	1901	1901	1901	0
620	20240315	104900	76585805	1901	1901	1901	1901	0
621	20240315	104800	76585805	1901	1901	1901	1901	0
622	20240315	104700	76585805	1901	1901	1901	1901	100
623	20240315	104600	76395705	1901	1901	1901	1901	0
624	20240315	104500	76395705	1901	1901	1901	1901	0
625	20240315	104400	76395705	1901	1901	1901	1901	100
626	20240315	104300	76205605	1901	1901	1901	1901	35
627	20240315	104200	76139070	1908	1908	1908	1908	0
628	20240315	104100	76139070	1908	1908	1908	1908	0
629	20240315	104000	76139070	1908	1908	1908	1908	0
630	20240315	103900	76139070	1908	1908	1908	1908	0
631	20240315	103800	76139070	1908	1908	1908	1908	0
632	20240315	103700	76139070	1908	1908	1908	1908	0
633	20240315	103600	76139070	1908	1908	1908	1908	0
634	20240315	103500	76139070	1908	1908	1908	1908	0
635	20240315	103400	76139070	1908	1908	1908	1908	0
636	20240315	103300	76139070	1908	1908	1908	1908	0
637	20240315	103200	76139070	1908	1908	1908	1908	0
638	20240315	103100	76139070	1908	1900	1908	1900	4
639	20240315	103000	76131446	1900	1900	1900	1900	1020
640	20240315	102900	74193446	1900	1900	1900	1900	0
641	20240315	102800	74193446	1900	1900	1900	1895	1739
642	20240315	102700	70891046	1895	1895	1895	1895	100
643	20240315	102600	70701546	1895	1895	1895	1895	1
644	20240315	102500	70699651	1900	1900	1900	1900	13
645	20240315	102400	70674951	1900	1901	1901	1898	2132
646	20240315	102300	66624113	1910	1901	1910	1901	166
647	20240315	102200	66308502	1901	1901	1901	1901	0
648	20240315	102100	66308502	1901	1901	1901	1901	289
649	20240315	102000	65759113	1901	1901	1901	1901	355
650	20240315	101900	65084258	1902	1902	1902	1902	200
651	20240315	101800	64703858	1902	1913	1913	1902	35
652	20240315	101700	64637233	1903	1904	1904	1903	260
653	20240315	101600	64142443	1903	1903	1903	1903	0
654	20240315	101500	64142443	1903	1934	1934	1902	602
655	20240315	101400	62996830	1930	1930	1930	1930	399
656	20240315	101300	62226760	1930	1920	1930	1920	1330
657	20240315	101200	59667340	1920	1920	1920	1920	501
658	20240315	101100	58705420	1920	1913	1920	1913	500
659	20240315	101000	57746118	1894	1894	1894	1894	0
660	20240315	100900	57746118	1894	1914	1920	1894	1117
661	20240315	100800	55606256	1901	1901	1901	1901	0
662	20240315	100700	55606256	1901	1901	1901	1901	0
663	20240315	100600	55606256	1901	1901	1901	1901	474
664	20240315	100500	54705182	1901	1901	1901	1901	1
665	20240315	100400	54703281	1900	1900	1900	1900	0
666	20240315	100300	54703281	1900	1900	1900	1900	0
667	20240315	100200	54703281	1900	1900	1900	1900	170
668	20240315	100100	54380281	1900	1900	1900	1900	0
669	20240315	100000	54380281	1900	1900	1900	1900	0
670	20240315	095900	54380281	1900	1917	1919	1882	1721
671	20240315	095800	51104134	1899	1899	1899	1899	33
672	20240315	095700	51041467	1919	1915	1919	1915	1001
673	20240315	095600	49121163	1899	1918	1918	1899	22
674	20240315	095500	49079366	1919	1900	1919	1897	209
675	20240315	095400	48682208	1895	1886	1895	1886	2373
676	20240315	095300	44199571	1881	1886	1887	1881	1039
677	20240315	095200	42239991	1886	1886	1886	1886	50
678	20240315	095100	42145691	1886	1885	1886	1885	29
679	20240315	095000	42091021	1871	1871	1871	1871	1050
680	20240315	094900	40126471	1870	1880	1880	1870	2701
681	20240315	094800	35074158	1887	1880	1887	1880	17
682	20240315	094700	35042107	1887	1887	1887	1887	0
683	20240315	094600	35042107	1887	1887	1887	1887	0
684	20240315	094500	35042107	1887	1887	1887	1887	28
685	20240315	094400	34989271	1887	1881	1887	1880	600
686	20240315	094300	33860771	1887	1887	1887	1887	0
687	20240315	094200	33860771	1887	1887	1887	1887	0
688	20240315	094100	33860771	1887	1887	1887	1887	63
689	20240315	094000	33741890	1887	1886	1887	1886	7
690	20240315	093900	33728686	1886	1886	1886	1886	5
691	20240315	093800	33719256	1886	1886	1886	1886	28
692	20240315	093700	33666448	1886	1885	1886	1885	55
693	20240315	093600	33562756	1871	1880	1880	1871	300
694	20240315	093500	33001433	1887	1887	1887	1887	80
695	20240315	093400	32850473	1888	1888	1888	1888	0
696	20240315	093300	32850473	1888	1888	1888	1888	0
697	20240315	093200	32850473	1888	1888	1888	1888	0
698	20240315	093100	32850473	1888	1888	1888	1888	0
699	20240315	093000	32850473	1888	1888	1888	1888	0
700	20240315	092900	32850473	1888	1888	1888	1888	1
701	20240315	092800	32848585	1892	1880	1892	1880	314
702	20240315	092700	32257665	1895	1895	1895	1895	0
703	20240315	092600	32257665	1895	1895	1895	1895	0
704	20240315	092500	32257665	1895	1895	1895	1895	277
705	20240315	092400	31732750	1895	1889	1895	1889	755
706	20240315	092300	30302649	1888	1884	1889	1884	37
707	20240315	092200	30232881	1885	1885	1885	1885	100
708	20240315	092100	30044381	1887	1887	1887	1887	150
709	20240315	092000	29761331	1877	1877	1877	1877	0
710	20240315	091900	29761331	1877	1877	1877	1877	1598
711	20240315	091800	26761885	1877	1877	1877	1877	100
712	20240315	091700	26574185	1879	1879	1879	1879	100
713	20240315	091600	26386285	1879	1880	1889	1879	55
714	20240315	091500	26282785	1880	1892	1893	1880	519
715	20240315	091400	25304624	1892	1891	1892	1880	131
716	20240315	091300	25057227	1891	1891	1891	1891	0
717	20240315	091200	25057227	1891	1880	1891	1880	478
718	20240315	091100	24155529	1892	1890	1892	1890	635
719	20240315	091000	22955339	1892	1890	1892	1890	80
720	20240315	090900	22804079	1892	1880	1892	1880	4371
721	20240315	090800	14572996	1782	1782	1782	1782	0
722	20240315	090700	14572996	1782	1782	1782	1782	0
723	20240315	090600	14572996	1782	1894	1894	1782	3921
724	20240315	090500	7368965	1894	1894	1894	1894	100
725	20240315	090400	7179565	1894	1887	1894	1887	1128
726	20240315	090300	5046983	1894	1887	1894	1887	22
727	20240315	090200	5005455	1894	1894	1894	1894	0
728	20240315	090100	5005455	1894	1891	1894	1890	641
729	20240315	090000	3793016	1894	1900	1900	1894	2001