KissMeData/217730/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	203800	412901261	1886	1886	1886	1886	1043
3	20240312	203700	412901261	1886	1886	1886	1886	0
4	20240312	203600	412901261	1886	1886	1886	1886	0
5	20240312	203500	412901261	1886	1886	1886	1886	0
6	20240312	203400	412901261	1886	1886	1886	1886	0
7	20240312	203300	412901261	1886	1886	1886	1886	0
8	20240312	203200	412901261	1886	1886	1886	1886	0
9	20240312	203100	412901261	1886	1886	1886	1886	0
10	20240312	203000	412901261	1886	1886	1886	1886	0
11	20240312	202900	412901261	1886	1886	1886	1886	0
12	20240312	202800	412901261	1886	1886	1886	1886	0
13	20240312	202700	412901261	1886	1886	1886	1886	0
14	20240312	202600	412901261	1886	1886	1886	1886	0
15	20240312	202500	412901261	1886	1886	1886	1886	0
16	20240312	202400	412901261	1886	1886	1886	1886	0
17	20240312	202300	412901261	1886	1886	1886	1886	0
18	20240312	202200	412901261	1886	1886	1886	1886	0
19	20240312	202100	412901261	1886	1886	1886	1886	0
20	20240312	202000	412901261	1886	1886	1886	1886	0
21	20240312	201900	412901261	1886	1886	1886	1886	0
22	20240312	201800	412901261	1886	1886	1886	1886	0
23	20240312	201700	412901261	1886	1886	1886	1886	0
24	20240312	201600	412901261	1886	1886	1886	1886	0
25	20240312	201500	412901261	1886	1886	1886	1886	0
26	20240312	201400	412901261	1886	1886	1886	1886	0
27	20240312	201300	412901261	1886	1886	1886	1886	0
28	20240312	201200	412901261	1886	1886	1886	1886	0
29	20240312	201100	412901261	1886	1886	1886	1886	0
30	20240312	201000	412901261	1886	1886	1886	1886	0
31	20240312	200900	412901261	1886	1886	1886	1886	0
32	20240312	200800	412901261	1886	1886	1886	1886	1043
33	20240312	200700	412901261	1886	1886	1886	1886	0
34	20240312	200600	412901261	1886	1886	1886	1886	0
35	20240312	200500	412901261	1886	1886	1886	1886	0
36	20240312	200400	412901261	1886	1886	1886	1886	0
37	20240312	200300	412901261	1886	1886	1886	1886	0
38	20240312	200200	412901261	1886	1886	1886	1886	0
39	20240312	200100	412901261	1886	1886	1886	1886	0
40	20240312	200000	412901261	1886	1886	1886	1886	0
41	20240312	195900	412901261	1886	1886	1886	1886	0
42	20240312	195800	412901261	1886	1886	1886	1886	0
43	20240312	195700	412901261	1886	1886	1886	1886	0
44	20240312	195600	412901261	1886	1886	1886	1886	0
45	20240312	195500	412901261	1886	1886	1886	1886	0
46	20240312	195400	412901261	1886	1886	1886	1886	0
47	20240312	195300	412901261	1886	1886	1886	1886	0
48	20240312	195200	412901261	1886	1886	1886	1886	0
49	20240312	195100	412901261	1886	1886	1886	1886	0
50	20240312	195000	412901261	1886	1886	1886	1886	0
51	20240312	194900	412901261	1886	1886	1886	1886	0
52	20240312	194800	412901261	1886	1886	1886	1886	0
53	20240312	194700	412901261	1886	1886	1886	1886	0
54	20240312	194600	412901261	1886	1886	1886	1886	0
55	20240312	194500	412901261	1886	1886	1886	1886	0
56	20240312	194400	412901261	1886	1886	1886	1886	0
57	20240312	194300	412901261	1886	1886	1886	1886	0
58	20240312	194200	412901261	1886	1886	1886	1886	0
59	20240312	194100	412901261	1886	1886	1886	1886	0
60	20240312	194000	412901261	1886	1886	1886	1886	0
61	20240312	193900	412901261	1886	1886	1886	1886	0
62	20240312	193800	412901261	1886	1886	1886	1886	1043
63	20240312	193700	412901261	1886	1886	1886	1886	0
64	20240312	193600	412901261	1886	1886	1886	1886	0
65	20240312	193500	412901261	1886	1886	1886	1886	0
66	20240312	193400	412901261	1886	1886	1886	1886	0
67	20240312	193300	412901261	1886	1886	1886	1886	0
68	20240312	193200	412901261	1886	1886	1886	1886	0
69	20240312	193100	412901261	1886	1886	1886	1886	0
70	20240312	193000	412901261	1886	1886	1886	1886	0
71	20240312	192900	412901261	1886	1886	1886	1886	0
72	20240312	192800	412901261	1886	1886	1886	1886	0
73	20240312	192700	412901261	1886	1886	1886	1886	0
74	20240312	192600	412901261	1886	1886	1886	1886	0
75	20240312	192500	412901261	1886	1886	1886	1886	0
76	20240312	192400	412901261	1886	1886	1886	1886	0
77	20240312	192300	412901261	1886	1886	1886	1886	0
78	20240312	192200	412901261	1886	1886	1886	1886	0
79	20240312	192100	412901261	1886	1886	1886	1886	0
80	20240312	192000	412901261	1886	1886	1886	1886	0
81	20240312	191900	412901261	1886	1886	1886	1886	0
82	20240312	191800	412901261	1886	1886	1886	1886	0
83	20240312	191700	412901261	1886	1886	1886	1886	0
84	20240312	191600	412901261	1886	1886	1886	1886	0
85	20240312	191500	412901261	1886	1886	1886	1886	0
86	20240312	191400	412901261	1886	1886	1886	1886	0
87	20240312	191300	412901261	1886	1886	1886	1886	0
88	20240312	191200	412901261	1886	1886	1886	1886	0
89	20240312	191100	412901261	1886	1886	1886	1886	0
90	20240312	191000	412901261	1886	1886	1886	1886	0
91	20240312	190900	412901261	1886	1886	1886	1886	0
92	20240312	190800	412901261	1886	1886	1886	1886	1043
93	20240312	190700	412901261	1886	1886	1886	1886	0
94	20240312	190600	412901261	1886	1886	1886	1886	0
95	20240312	190500	412901261	1886	1886	1886	1886	0
96	20240312	190400	412901261	1886	1886	1886	1886	0
97	20240312	190300	412901261	1886	1886	1886	1886	0
98	20240312	190200	412901261	1886	1886	1886	1886	0
99	20240312	190100	412901261	1886	1886	1886	1886	0
100	20240312	190000	412901261	1886	1886	1886	1886	0
101	20240312	185900	412901261	1886	1886	1886	1886	0
102	20240312	185800	412901261	1886	1886	1886	1886	0
103	20240312	185700	412901261	1886	1886	1886	1886	0
104	20240312	185600	412901261	1886	1886	1886	1886	0
105	20240312	185500	412901261	1886	1886	1886	1886	0
106	20240312	185400	412901261	1886	1886	1886	1886	0
107	20240312	185300	412901261	1886	1886	1886	1886	0
108	20240312	185200	412901261	1886	1886	1886	1886	0
109	20240312	185100	412901261	1886	1886	1886	1886	0
110	20240312	185000	412901261	1886	1886	1886	1886	0
111	20240312	184900	412901261	1886	1886	1886	1886	0
112	20240312	184800	412901261	1886	1886	1886	1886	0
113	20240312	184700	412901261	1886	1886	1886	1886	0
114	20240312	184600	412901261	1886	1886	1886	1886	0
115	20240312	184500	412901261	1886	1886	1886	1886	0
116	20240312	184400	412901261	1886	1886	1886	1886	0
117	20240312	184300	412901261	1886	1886	1886	1886	0
118	20240312	184200	412901261	1886	1886	1886	1886	0
119	20240312	184100	412901261	1886	1886	1886	1886	0
120	20240312	184000	412901261	1886	1886	1886	1886	0
121	20240312	183900	412901261	1886	1886	1886	1886	0
122	20240312	183800	412901261	1886	1886	1886	1886	1043
123	20240312	183700	412901261	1886	1886	1886	1886	0
124	20240312	183600	412901261	1886	1886	1886	1886	0
125	20240312	183500	412901261	1886	1886	1886	1886	0
126	20240312	183400	412901261	1886	1886	1886	1886	0
127	20240312	183300	412901261	1886	1886	1886	1886	0
128	20240312	183200	412901261	1886	1886	1886	1886	0
129	20240312	183100	412901261	1886	1886	1886	1886	0
130	20240312	183000	412901261	1886	1886	1886	1886	0
131	20240312	182900	412901261	1886	1886	1886	1886	0
132	20240312	182800	412901261	1886	1886	1886	1886	0
133	20240312	182700	412901261	1886	1886	1886	1886	0
134	20240312	182600	412901261	1886	1886	1886	1886	0
135	20240312	182500	412901261	1886	1886	1886	1886	0
136	20240312	182400	412901261	1886	1886	1886	1886	0
137	20240312	182300	412901261	1886	1886	1886	1886	0
138	20240312	182200	412901261	1886	1886	1886	1886	0
139	20240312	182100	412901261	1886	1886	1886	1886	0
140	20240312	182000	412901261	1886	1886	1886	1886	0
141	20240312	181900	412901261	1886	1886	1886	1886	0
142	20240312	181800	412901261	1886	1886	1886	1886	0
143	20240312	181700	412901261	1886	1886	1886	1886	0
144	20240312	181600	412901261	1886	1886	1886	1886	0
145	20240312	181500	412901261	1886	1886	1886	1886	0
146	20240312	181400	412901261	1886	1886	1886	1886	0
147	20240312	181300	412901261	1886	1886	1886	1886	0
148	20240312	181200	412901261	1886	1886	1886	1886	0
149	20240312	181100	412901261	1886	1886	1886	1886	0
150	20240312	181000	412901261	1886	1886	1886	1886	0
151	20240312	180900	412901261	1886	1886	1886	1886	0
152	20240312	180800	412901261	1886	1886	1886	1886	1043
153	20240312	180700	412901261	1886	1886	1886	1886	0
154	20240312	180600	412901261	1886	1886	1886	1886	0
155	20240312	180500	412901261	1886	1886	1886	1886	0
156	20240312	180400	412901261	1886	1886	1886	1886	0
157	20240312	180300	412901261	1886	1886	1886	1886	0
158	20240312	180200	412901261	1886	1886	1886	1886	0
159	20240312	180100	412901261	1886	1886	1886	1886	0
160	20240312	180000	412901261	1886	1886	1886	1886	0
161	20240312	175900	412901261	1886	1886	1886	1886	0
162	20240312	175800	412901261	1886	1886	1886	1886	0
163	20240312	175700	412901261	1886	1886	1886	1886	0
164	20240312	175600	412901261	1886	1886	1886	1886	0
165	20240312	175500	412901261	1886	1886	1886	1886	0
166	20240312	175400	412901261	1886	1886	1886	1886	0
167	20240312	175300	412901261	1886	1886	1886	1886	0
168	20240312	175200	412901261	1886	1886	1886	1886	0
169	20240312	175100	412901261	1886	1886	1886	1886	0
170	20240312	175000	412901261	1886	1886	1886	1886	0
171	20240312	174900	412901261	1886	1886	1886	1886	0
172	20240312	174800	412901261	1886	1886	1886	1886	0
173	20240312	174700	412901261	1886	1886	1886	1886	0
174	20240312	174600	412901261	1886	1886	1886	1886	0
175	20240312	174500	412901261	1886	1886	1886	1886	0
176	20240312	174400	412901261	1886	1886	1886	1886	0
177	20240312	174300	412901261	1886	1886	1886	1886	0
178	20240312	174200	412901261	1886	1886	1886	1886	0
179	20240312	174100	412901261	1886	1886	1886	1886	0
180	20240312	174000	412901261	1886	1886	1886	1886	0
181	20240312	173900	412901261	1886	1886	1886	1886	0
182	20240312	173800	412901261	1886	1886	1886	1886	1043
183	20240312	173700	412901261	1886	1886	1886	1886	0
184	20240312	173600	412901261	1886	1886	1886	1886	0
185	20240312	173500	412901261	1886	1886	1886	1886	0
186	20240312	173400	412901261	1886	1886	1886	1886	0
187	20240312	173300	412901261	1886	1886	1886	1886	0
188	20240312	173200	412901261	1886	1886	1886	1886	0
189	20240312	173100	412901261	1886	1886	1886	1886	0
190	20240312	173000	412901261	1886	1886	1886	1886	0
191	20240312	172900	412901261	1886	1886	1886	1886	0
192	20240312	172800	412901261	1886	1886	1886	1886	0
193	20240312	172700	412901261	1886	1886	1886	1886	0
194	20240312	172600	412901261	1886	1886	1886	1886	0
195	20240312	172500	412901261	1886	1886	1886	1886	0
196	20240312	172400	412901261	1886	1886	1886	1886	0
197	20240312	172300	412901261	1886	1886	1886	1886	0
198	20240312	172200	412901261	1886	1886	1886	1886	0
199	20240312	172100	412901261	1886	1886	1886	1886	0
200	20240312	172000	412901261	1886	1886	1886	1886	0
201	20240312	171900	412901261	1886	1886	1886	1886	0
202	20240312	171800	412901261	1886	1886	1886	1886	0
203	20240312	171700	412901261	1886	1886	1886	1886	0
204	20240312	171600	412901261	1886	1886	1886	1886	0
205	20240312	171500	412901261	1886	1886	1886	1886	0
206	20240312	171400	412901261	1886	1886	1886	1886	0
207	20240312	171300	412901261	1886	1886	1886	1886	0
208	20240312	171200	412901261	1886	1886	1886	1886	0
209	20240312	171100	412901261	1886	1886	1886	1886	0
210	20240312	171000	412901261	1886	1886	1886	1886	0
211	20240312	170900	412901261	1886	1886	1886	1886	0
212	20240312	170800	412901261	1886	1886	1886	1886	1043
213	20240312	170700	412901261	1886	1886	1886	1886	0
214	20240312	170600	412901261	1886	1886	1886	1886	0
215	20240312	170500	412901261	1886	1886	1886	1886	0
216	20240312	170400	412901261	1886	1886	1886	1886	0
217	20240312	170300	412901261	1886	1886	1886	1886	0
218	20240312	170200	412901261	1886	1886	1886	1886	0
219	20240312	170100	412901261	1886	1886	1886	1886	0
220	20240312	170000	412901261	1886	1886	1886	1886	0
221	20240312	165900	412901261	1886	1886	1886	1886	0
222	20240312	165800	412901261	1886	1886	1886	1886	0
223	20240312	165700	412901261	1886	1886	1886	1886	0
224	20240312	165600	412901261	1886	1886	1886	1886	0
225	20240312	165500	412901261	1886	1886	1886	1886	0
226	20240312	165400	412901261	1886	1886	1886	1886	0
227	20240312	165300	412901261	1886	1886	1886	1886	0
228	20240312	165200	412901261	1886	1886	1886	1886	0
229	20240312	165100	412901261	1886	1886	1886	1886	0
230	20240312	165000	412901261	1886	1886	1886	1886	0
231	20240312	164900	412901261	1886	1886	1886	1886	0
232	20240312	164800	412901261	1886	1886	1886	1886	0
233	20240312	164700	412901261	1886	1886	1886	1886	0
234	20240312	164600	412901261	1886	1886	1886	1886	0
235	20240312	164500	412901261	1886	1886	1886	1886	0
236	20240312	164400	412901261	1886	1886	1886	1886	0
237	20240312	164300	412901261	1886	1886	1886	1886	0
238	20240312	164200	412901261	1886	1886	1886	1886	0
239	20240312	164100	412901261	1886	1886	1886	1886	0
240	20240312	164000	412901261	1886	1886	1886	1886	0
241	20240312	163900	412901261	1886	1886	1886	1886	0
242	20240312	163800	412901261	1886	1886	1886	1886	1043
243	20240312	163700	412901261	1886	1886	1886	1886	0
244	20240312	163600	412901261	1886	1886	1886	1886	0
245	20240312	163500	412901261	1886	1886	1886	1886	0
246	20240312	163400	412901261	1886	1886	1886	1886	0
247	20240312	163300	412901261	1886	1886	1886	1886	0
248	20240312	163200	412901261	1886	1886	1886	1886	0
249	20240312	163100	412901261	1886	1886	1886	1886	0
250	20240312	163000	412901261	1886	1886	1886	1886	0
251	20240312	162900	412901261	1886	1886	1886	1886	0
252	20240312	162800	412901261	1886	1886	1886	1886	0
253	20240312	162700	412901261	1886	1886	1886	1886	0
254	20240312	162600	412901261	1886	1886	1886	1886	0
255	20240312	162500	412901261	1886	1886	1886	1886	0
256	20240312	162400	412901261	1886	1886	1886	1886	0
257	20240312	162300	412901261	1886	1886	1886	1886	0
258	20240312	162200	412901261	1886	1886	1886	1886	0
259	20240312	162100	412901261	1886	1886	1886	1886	0
260	20240312	162000	412901261	1886	1886	1886	1886	0
261	20240312	161900	412901261	1886	1886	1886	1886	0
262	20240312	161800	412901261	1886	1886	1886	1886	0
263	20240312	161700	412901261	1886	1886	1886	1886	0
264	20240312	161600	412901261	1886	1886	1886	1886	0
265	20240312	161500	412901261	1886	1886	1886	1886	0
266	20240312	161400	412901261	1886	1886	1886	1886	0
267	20240312	161300	412901261	1886	1886	1886	1886	0
268	20240312	161200	412901261	1886	1886	1886	1886	0
269	20240312	161100	412901261	1886	1886	1886	1886	0
270	20240312	161000	412901261	1886	1886	1886	1886	0
271	20240312	160900	412901261	1886	1886	1886	1886	0
272	20240312	160800	412901261	1886	1886	1886	1886	1043
273	20240312	160700	412901261	1886	1886	1886	1886	0
274	20240312	160600	412901261	1886	1886	1886	1886	0
275	20240312	160500	412901261	1886	1886	1886	1886	0
276	20240312	160400	412901261	1886	1886	1886	1886	0
277	20240312	160300	412901261	1886	1886	1886	1886	0
278	20240312	160200	412901261	1886	1886	1886	1886	0
279	20240312	160100	412901261	1886	1886	1886	1886	0
280	20240312	160000	412901261	1886	1886	1886	1886	0
281	20240312	155900	412901261	1886	1886	1886	1886	0
282	20240312	155800	412901261	1886	1886	1886	1886	0
283	20240312	155700	412901261	1886	1886	1886	1886	0
284	20240312	155600	412901261	1886	1886	1886	1886	0
285	20240312	155500	412901261	1886	1886	1886	1886	0
286	20240312	155400	412901261	1886	1886	1886	1886	0
287	20240312	155300	412901261	1886	1886	1886	1886	0
288	20240312	155200	412901261	1886	1886	1886	1886	0
289	20240312	155100	412901261	1886	1886	1886	1886	0
290	20240312	155000	412901261	1886	1886	1886	1886	0
291	20240312	154900	412901261	1886	1886	1886	1886	0
292	20240312	154800	412901261	1886	1886	1886	1886	0
293	20240312	154700	412901261	1886	1886	1886	1886	0
294	20240312	154600	412901261	1886	1886	1886	1886	0
295	20240312	154500	412901261	1886	1886	1886	1886	0
296	20240312	154400	412901261	1886	1886	1886	1886	0
297	20240312	154300	412901261	1886	1886	1886	1886	0
298	20240312	154200	412901261	1886	1886	1886	1886	0
299	20240312	154100	412901261	1886	1886	1886	1886	0
300	20240312	154000	412901261	1886	1886	1886	1886	0
301	20240312	153900	412901261	1886	1886	1886	1886	0
302	20240312	153800	412901261	1886	1886	1886	1886	1043
303	20240312	153700	412901261	1886	1886	1886	1886	0
304	20240312	153600	412901261	1886	1886	1886	1886	0
305	20240312	153500	412901261	1886	1886	1886	1886	0
306	20240312	153400	412901261	1886	1886	1886	1886	0
307	20240312	153300	412901261	1886	1886	1886	1886	0
308	20240312	153200	412901261	1886	1886	1886	1886	0
309	20240312	153100	412901261	1886	1886	1886	1886	0
310	20240312	153000	412901261	1886	1886	1886	1886	1043
311	20240312	152900	410934163	1874	1874	1874	1874	0
312	20240312	152800	410934163	1874	1874	1874	1874	0
313	20240312	152700	410934163	1874	1874	1874	1874	0
314	20240312	152600	410934163	1874	1874	1874	1874	0
315	20240312	152500	410934163	1874	1874	1874	1874	0
316	20240312	152400	410934163	1874	1874	1874	1874	0
317	20240312	152300	410934163	1874	1874	1874	1874	0
318	20240312	152200	410934163	1874	1874	1874	1874	0
319	20240312	152100	410934163	1874	1874	1874	1874	0
320	20240312	152000	410934163	1874	1874	1874	1874	0
321	20240312	151900	410934163	1874	1873	1874	1871	1101
322	20240312	151800	408871007	1870	1870	1870	1870	3
323	20240312	151700	408865397	1870	1872	1872	1870	2150
324	20240312	151600	404843837	1871	1872	1872	1871	1000
325	20240312	151500	402972398	1872	1873	1873	1872	1000
326	20240312	151400	401100201	1873	1873	1874	1873	2200
327	20240312	151300	396979401	1874	1874	1874	1874	15
328	20240312	151200	396951291	1874	1874	1874	1874	0
329	20240312	151100	396951291	1874	1874	1874	1874	1454
330	20240312	151000	394226495	1874	1874	1874	1874	500
331	20240312	150900	393289495	1874	1874	1874	1874	67
332	20240312	150800	393163937	1873	1873	1873	1873	24
333	20240312	150700	393118985	1873	1873	1873	1873	39
334	20240312	150600	393045938	1873	1875	1875	1873	1640
335	20240312	150500	389972913	1875	1875	1875	1875	826
336	20240312	150400	388424163	1874	1874	1875	1874	618
337	20240312	150300	387266030	1874	1874	1874	1874	0
338	20240312	150200	387266030	1874	1874	1874	1873	117
339	20240312	150100	387046775	1874	1874	1874	1874	64
340	20240312	150000	386926839	1873	1874	1874	1873	102
341	20240312	145900	386735775	1874	1876	1876	1874	1649
342	20240312	145800	383644409	1876	1876	1876	1875	1140
343	20240312	145700	381506029	1880	1880	1880	1880	0
344	20240312	145600	381506029	1880	1880	1880	1880	16
345	20240312	145500	381475949	1876	1876	1876	1876	21
346	20240312	145400	381436553	1880	1880	1880	1880	0
347	20240312	145300	381436553	1880	1880	1880	1880	0
348	20240312	145200	381436553	1880	1880	1880	1880	1
349	20240312	145100	381434673	1875	1875	1875	1875	0
350	20240312	145000	381434673	1875	1875	1875	1874	787
351	20240312	144900	379959097	1875	1875	1875	1875	15
352	20240312	144800	379930972	1875	1873	1875	1873	18
353	20240312	144700	379897224	1875	1875	1875	1875	400
354	20240312	144600	379147224	1875	1875	1875	1875	500
355	20240312	144500	378209724	1873	1873	1873	1873	40
356	20240312	144400	378134804	1873	1875	1875	1873	1083
357	20240312	144300	376104315	1875	1875	1875	1875	0
358	20240312	144200	376104315	1875	1876	1876	1875	1222
359	20240312	144100	373812048	1882	1876	1882	1876	229
360	20240312	144000	373381461	1876	1876	1876	1876	42
361	20240312	143900	373302669	1876	1876	1883	1876	981
362	20240312	143800	371456713	1884	1884	1884	1884	150
363	20240312	143700	371174113	1876	1883	1885	1876	1880
364	20240312	143600	367641525	1885	1885	1885	1885	0
365	20240312	143500	367641525	1885	1885	1885	1885	500
366	20240312	143400	366699025	1883	1883	1883	1883	4
367	20240312	143300	366691493	1890	1890	1890	1890	1000
368	20240312	143200	364801493	1890	1890	1890	1890	1
369	20240312	143100	364799603	1890	1890	1890	1890	0
370	20240312	143000	364799603	1890	1890	1890	1890	0
371	20240312	142900	364799603	1890	1890	1890	1890	0
372	20240312	142800	364799603	1890	1892	1892	1890	305
373	20240312	142700	364222553	1892	1892	1892	1892	0
374	20240312	142600	364222553	1892	1892	1892	1892	0
375	20240312	142500	364222553	1892	1892	1892	1892	0
376	20240312	142400	364222553	1892	1892	1892	1892	0
377	20240312	142300	364222553	1892	1892	1892	1892	0
378	20240312	142200	364222553	1892	1892	1892	1892	0
379	20240312	142100	364222553	1892	1892	1892	1892	1
380	20240312	142000	364220661	1884	1884	1884	1884	0
381	20240312	141900	364220661	1884	1884	1884	1884	128
382	20240312	141800	363979509	1883	1883	1883	1883	0
383	20240312	141700	363979509	1883	1883	1883	1883	0
384	20240312	141600	363979509	1883	1883	1883	1883	21
385	20240312	141500	363939966	1883	1883	1883	1883	35
386	20240312	141400	363874061	1883	1883	1883	1883	933
387	20240312	141300	362117222	1883	1883	1883	1883	0
388	20240312	141200	362117222	1883	1883	1883	1883	0
389	20240312	141100	362117222	1883	1883	1883	1883	200
390	20240312	141000	361740622	1875	1875	1875	1875	0
391	20240312	140900	361740622	1875	1875	1875	1875	0
392	20240312	140800	361740622	1875	1870	1875	1870	816
393	20240312	140700	360212847	1870	1871	1871	1870	342
394	20240312	140600	359573224	1870	1870	1870	1870	0
395	20240312	140500	359573224	1870	1870	1870	1870	2031
396	20240312	140400	355775254	1870	1873	1873	1870	13226
397	20240312	140300	331039049	1873	1875	1876	1872	2387
398	20240312	140200	326564718	1876	1880	1880	1876	15127
399	20240312	140100	298139690	1882	1883	1883	1881	4277
400	20240312	140000	290091611	1884	1884	1884	1884	0
401	20240312	135900	290091611	1884	1884	1884	1884	0
402	20240312	135800	290091611	1884	1884	1884	1884	0
403	20240312	135700	290091611	1884	1884	1884	1884	0
404	20240312	135600	290091611	1884	1884	1884	1884	0
405	20240312	135500	290091611	1884	1884	1884	1884	46
406	20240312	135400	290004947	1884	1884	1884	1884	0
407	20240312	135300	290004947	1884	1884	1884	1884	0
408	20240312	135200	290004947	1884	1884	1884	1884	2
409	20240312	135100	290001179	1884	1884	1884	1884	0
410	20240312	135000	290001179	1884	1884	1884	1884	0
411	20240312	134900	290001179	1884	1884	1884	1884	10
412	20240312	134800	289982339	1884	1884	1884	1884	400
413	20240312	134700	289228739	1883	1883	1883	1883	10
414	20240312	134600	289209909	1882	1882	1882	1882	0
415	20240312	134500	289209909	1882	1882	1882	1882	0
416	20240312	134400	289209909	1882	1882	1882	1882	0
417	20240312	134300	289209909	1882	1882	1882	1882	0
418	20240312	134200	289209909	1882	1882	1882	1882	0
419	20240312	134100	289209909	1882	1882	1882	1882	0
420	20240312	134000	289209909	1882	1882	1882	1882	371
421	20240312	133900	288511687	1882	1882	1882	1882	1317
422	20240312	133800	286033093	1884	1884	1884	1884	0
423	20240312	133700	286033093	1884	1884	1884	1884	0
424	20240312	133600	286033093	1884	1884	1884	1884	0
425	20240312	133500	286033093	1884	1884	1884	1884	218
426	20240312	133400	285622381	1882	1882	1882	1882	0
427	20240312	133300	285622381	1882	1882	1882	1882	0
428	20240312	133200	285622381	1882	1882	1882	1882	13
429	20240312	133100	285597915	1882	1883	1883	1882	415
430	20240312	133000	284816485	1884	1884	1884	1884	0
431	20240312	132900	284816485	1884	1884	1884	1884	100
432	20240312	132800	284628085	1884	1883	1884	1883	14
433	20240312	132700	284601722	1883	1884	1884	1883	139
434	20240312	132600	284339851	1884	1884	1884	1884	67
435	20240312	132500	284213623	1884	1886	1886	1884	74
436	20240312	132400	284074070	1886	1886	1886	1886	198
437	20240312	132300	283700642	1886	1886	1886	1886	0
438	20240312	132200	283700642	1886	1886	1886	1886	2
439	20240312	132100	283696870	1886	1886	1886	1886	2
440	20240312	132000	283693098	1886	1887	1887	1886	62
441	20240312	131900	283576163	1892	1892	1892	1892	1
442	20240312	131800	283574271	1893	1893	1893	1893	0
443	20240312	131700	283574271	1893	1893	1893	1893	0
444	20240312	131600	283574271	1893	1893	1893	1893	1
445	20240312	131500	283572378	1886	1886	1886	1886	64
446	20240312	131400	283451674	1886	1886	1886	1886	0
447	20240312	131300	283451674	1886	1886	1886	1886	50
448	20240312	131200	283357374	1886	1886	1886	1886	50
449	20240312	131100	283263074	1886	1886	1886	1886	0
450	20240312	131000	283263074	1886	1886	1886	1886	0
451	20240312	130900	283263074	1886	1886	1886	1886	0
452	20240312	130800	283263074	1886	1886	1886	1886	0
453	20240312	130700	283263074	1886	1886	1886	1886	58
454	20240312	130600	283153686	1884	1884	1884	1884	7
455	20240312	130500	283140498	1884	1884	1884	1884	10
456	20240312	130400	283121658	1880	1880	1880	1880	47
457	20240312	130300	283033298	1879	1881	1881	1879	3473
458	20240312	130200	276503359	1881	1884	1884	1881	4983
459	20240312	130100	267120666	1887	1884	1887	1884	259
460	20240312	130000	266632098	1884	1884	1885	1884	93
461	20240312	125900	266456846	1884	1885	1885	1884	1404
462	20240312	125800	263810323	1886	1886	1886	1886	1
463	20240312	125700	263808437	1885	1885	1885	1885	0
464	20240312	125600	263808437	1885	1885	1885	1885	0
465	20240312	125500	263808437	1885	1885	1885	1885	0
466	20240312	125400	263808437	1885	1885	1885	1885	27
467	20240312	125300	263757542	1885	1885	1889	1885	755
468	20240312	125200	262331671	1885	1885	1885	1885	0
469	20240312	125100	262331671	1885	1885	1885	1885	0
470	20240312	125000	262331671	1885	1885	1885	1885	12
471	20240312	124900	262309051	1885	1885	1885	1885	11
472	20240312	124800	262288316	1885	1886	1886	1885	311
473	20240312	124700	261701793	1886	1886	1886	1886	4
474	20240312	124600	261694249	1886	1886	1886	1886	4
475	20240312	124500	261686705	1886	1889	1889	1886	127
476	20240312	124400	261446814	1889	1889	1889	1889	4
477	20240312	124300	261439258	1889	1889	1889	1889	24
478	20240312	124200	261393922	1885	1885	1885	1885	103
479	20240312	124100	261199767	1891	1891	1891	1891	0
480	20240312	124000	261199767	1891	1891	1891	1891	0
481	20240312	123900	261199767	1891	1891	1891	1891	0
482	20240312	123800	261199767	1891	1885	1891	1885	652
483	20240312	123700	259970735	1885	1885	1885	1885	0
484	20240312	123600	259970735	1885	1885	1885	1885	0
485	20240312	123500	259970735	1885	1885	1885	1885	0
486	20240312	123400	259970735	1885	1889	1890	1885	404
487	20240312	123300	259207629	1892	1892	1892	1892	1
488	20240312	123200	259205737	1892	1892	1892	1892	477
489	20240312	123100	258303253	1892	1892	1892	1892	0
490	20240312	123000	258303253	1892	1892	1892	1892	10
491	20240312	122900	258284333	1892	1892	1892	1892	13
492	20240312	122800	258259737	1889	1889	1889	1889	0
493	20240312	122700	258259737	1889	1889	1889	1889	0
494	20240312	122600	258259737	1889	1889	1889	1889	1
495	20240312	122500	258257848	1891	1890	1892	1890	533
496	20240312	122400	257249972	1893	1893	1893	1893	0
497	20240312	122300	257249972	1893	1893	1893	1893	0
498	20240312	122200	257249972	1893	1893	1893	1893	0
499	20240312	122100	257249972	1893	1893	1893	1893	0
500	20240312	122000	257249972	1893	1893	1893	1893	0
501	20240312	121900	257249972	1893	1893	1893	1892	1200
502	20240312	121800	254978378	1883	1883	1883	1883	0
503	20240312	121700	254978378	1883	1893	1893	1883	330
504	20240312	121600	254356788	1894	1890	1894	1883	803
505	20240312	121500	252844101	1891	1890	1891	1890	101
506	20240312	121400	252653111	1893	1892	1894	1890	35
507	20240312	121300	252586865	1890	1889	1890	1888	136
508	20240312	121200	252329853	1890	1888	1890	1888	120
509	20240312	121100	252103086	1887	1887	1887	1886	220
510	20240312	121000	251687951	1887	1887	1887	1887	10
511	20240312	120900	251669081	1883	1883	1883	1883	0
512	20240312	120800	251669081	1883	1883	1883	1883	0
513	20240312	120700	251669081	1883	1883	1883	1883	0
514	20240312	120600	251669081	1883	1883	1883	1883	5
515	20240312	120500	251659666	1883	1883	1883	1883	36
516	20240312	120400	251591878	1883	1883	1883	1883	102
517	20240312	120300	251399812	1882	1882	1882	1882	899
518	20240312	120200	249707894	1881	1888	1888	1881	1909
519	20240312	120100	246114015	1883	1883	1883	1883	15
520	20240312	120000	246085770	1886	1886	1886	1886	1
521	20240312	115900	246083884	1890	1890	1890	1890	0
522	20240312	115800	246083884	1890	1890	1890	1890	1
523	20240312	115700	246081994	1890	1890	1890	1890	1
524	20240312	115600	246080104	1891	1891	1891	1891	150
525	20240312	115500	245796454	1891	1891	1891	1891	0
526	20240312	115400	245796454	1891	1891	1891	1891	0
527	20240312	115300	245796454	1891	1891	1891	1891	1
528	20240312	115200	245794563	1883	1883	1883	1883	0
529	20240312	115100	245794563	1883	1883	1883	1883	0
530	20240312	115000	245794563	1883	1883	1883	1883	0
531	20240312	114900	245794563	1883	1883	1883	1883	0
532	20240312	114800	245794563	1883	1883	1883	1883	0
533	20240312	114700	245794563	1883	1883	1883	1883	0
534	20240312	114600	245794563	1883	1883	1883	1883	0
535	20240312	114500	245794563	1883	1883	1883	1883	0
536	20240312	114400	245794563	1883	1883	1883	1883	1
537	20240312	114300	245792680	1879	1880	1880	1879	34
538	20240312	114200	245728767	1890	1890	1890	1890	1
539	20240312	114100	245726877	1896	1896	1896	1896	0
540	20240312	114000	245726877	1896	1895	1896	1895	200
541	20240312	113900	245347739	1895	1895	1895	1895	2
542	20240312	113800	245343949	1896	1885	1896	1885	700
543	20240312	113700	244020338	1885	1878	1885	1878	643
544	20240312	113600	242810561	1878	1878	1878	1878	90
545	20240312	113500	242641541	1878	1879	1879	1878	2274
546	20240312	113400	238368735	1882	1879	1882	1879	180
547	20240312	113300	238029978	1882	1879	1882	1879	12
548	20240312	113200	238007402	1882	1879	1882	1879	36
549	20240312	113100	237939728	1879	1879	1879	1879	25
550	20240312	113000	237892753	1883	1879	1883	1879	700
551	20240312	112900	236576653	1878	1878	1878	1878	0
552	20240312	112800	236576653	1878	1878	1878	1878	54
553	20240312	112700	236475241	1885	1878	1885	1878	539
554	20240312	112600	235461326	1877	1887	1887	1877	6110
555	20240312	112500	223968913	1888	1888	1888	1888	0
556	20240312	112400	223968913	1888	1889	1889	1888	298
557	20240312	112300	223406230	1889	1889	1889	1888	1400
558	20240312	112200	220761939	1889	1889	1889	1889	0
559	20240312	112100	220761939	1889	1890	1890	1889	208
560	20240312	112000	220368960	1890	1890	1890	1890	2800
561	20240312	111900	215076960	1890	1894	1894	1890	318
562	20240312	111800	214475141	1901	1901	1901	1901	0
563	20240312	111700	214475141	1901	1901	1901	1901	62
564	20240312	111600	214357279	1899	1899	1899	1899	713
565	20240312	111500	213003292	1899	1899	1899	1899	102
566	20240312	111400	212809594	1895	1895	1895	1895	0
567	20240312	111300	212809594	1895	1895	1895	1895	2
568	20240312	111200	212805804	1895	1895	1895	1895	0
569	20240312	111100	212805804	1895	1897	1897	1895	6
570	20240312	111000	212794429	1897	1898	1898	1897	13
571	20240312	110900	212769757	1898	1904	1904	1898	2689
572	20240312	110800	207657243	1907	1907	1907	1907	1
573	20240312	110700	207655336	1907	1907	1907	1907	0
574	20240312	110600	207655336	1907	1907	1907	1907	0
575	20240312	110500	207655336	1907	1907	1907	1907	0
576	20240312	110400	207655336	1907	1908	1908	1907	296
577	20240312	110300	207090833	1921	1921	1921	1921	5
578	20240312	110200	207081228	1925	1925	1925	1925	0
579	20240312	110100	207081228	1925	1925	1925	1925	0
580	20240312	110000	207081228	1925	1925	1925	1925	1
581	20240312	105900	207079303	1916	1916	1916	1916	0
582	20240312	105800	207079303	1916	1913	1916	1913	600
583	20240312	105700	205929715	1925	1914	1925	1914	1495
584	20240312	105600	203051926	1926	1914	1926	1914	130
585	20240312	105500	202802862	1902	1909	1915	1901	669
586	20240312	105400	201528025	1901	1908	1908	1901	87
587	20240312	105300	201362543	1909	1909	1909	1909	385
588	20240312	105200	200627578	1909	1909	1909	1909	86
589	20240312	105100	200463404	1913	1915	1915	1913	944
590	20240312	105000	198655788	1916	1916	1916	1916	0
591	20240312	104900	198655788	1916	1916	1916	1916	0
592	20240312	104800	198655788	1916	1916	1916	1916	0
593	20240312	104700	198655788	1916	1916	1916	1916	0
594	20240312	104600	198655788	1916	1916	1916	1916	200
595	20240312	104500	198272588	1916	1916	1916	1916	0
596	20240312	104400	198272588	1916	1910	1916	1910	1970
597	20240312	104300	194501465	1909	1909	1909	1909	1
598	20240312	104200	194499556	1910	1910	1910	1910	73
599	20240312	104100	194360126	1910	1910	1910	1910	2
600	20240312	104000	194356306	1913	1913	1913	1913	0
601	20240312	103900	194356306	1913	1911	1913	1910	628
602	20240312	103800	193155194	1910	1910	1910	1910	0
603	20240312	103700	193155194	1910	1910	1910	1910	2
604	20240312	103600	193151374	1910	1910	1910	1910	59
605	20240312	103500	193038684	1911	1911	1911	1911	435
606	20240312	103400	192207399	1913	1913	1913	1913	10
607	20240312	103300	192188269	1913	1915	1915	1913	530
608	20240312	103200	191174323	1915	1916	1916	1915	541
609	20240312	103100	190138299	1916	1916	1916	1916	0
610	20240312	103000	190138299	1916	1916	1916	1916	0
611	20240312	102900	190138299	1916	1916	1916	1916	0
612	20240312	102800	190138299	1916	1916	1916	1916	1
613	20240312	102700	190136383	1916	1916	1916	1916	500
614	20240312	102600	189178383	1913	1913	1913	1913	0
615	20240312	102500	189178383	1913	1913	1913	1913	0
616	20240312	102400	189178383	1913	1912	1913	1912	1680
617	20240312	102300	185966212	1911	1911	1911	1911	1
618	20240312	102200	185964301	1911	1911	1911	1911	0
619	20240312	102100	185964301	1911	1911	1911	1911	0
620	20240312	102000	185964301	1911	1911	1911	1911	42
621	20240312	101900	185884039	1908	1908	1908	1908	0
622	20240312	101800	185884039	1908	1908	1908	1908	0
623	20240312	101700	185884039	1908	1908	1908	1908	100
624	20240312	101600	185693239	1911	1912	1912	1911	4200
625	20240312	101500	177663360	1913	1911	1913	1911	300
626	20240312	101400	177089560	1911	1902	1913	1902	4230
627	20240312	101300	169011427	1902	1893	1902	1893	743
628	20240312	101200	167600536	1893	1902	1902	1893	2
629	20240312	101100	167596741	1888	1888	1888	1888	0
630	20240312	101000	167596741	1888	1888	1888	1888	0
631	20240312	100900	167596741	1888	1887	1890	1887	1617
632	20240312	100800	164541386	1883	1883	1883	1883	0
633	20240312	100700	164541386	1883	1883	1883	1883	157
634	20240312	100600	164245755	1882	1882	1882	1882	0
635	20240312	100500	164245755	1882	1882	1882	1882	0
636	20240312	100400	164245755	1882	1881	1882	1881	10404
637	20240312	100300	144675631	1882	1882	1883	1881	5298
638	20240312	100200	134709999	1882	1881	1882	1880	935
639	20240312	100100	132951554	1882	1888	1888	1882	2026
640	20240312	100000	129137318	1882	1882	1882	1882	0
641	20240312	095900	129137318	1882	1884	1884	1882	2888
642	20240312	095800	123699497	1883	1883	1883	1883	0
643	20240312	095700	123699497	1883	1885	1885	1883	22240
644	20240312	095600	81819021	1885	1885	1885	1885	0
645	20240312	095500	81819021	1885	1893	1893	1885	89
646	20240312	095400	81651248	1894	1894	1894	1894	0
647	20240312	095300	81651248	1894	1895	1895	1883	2791
648	20240312	095200	76385089	1897	1897	1897	1897	10
649	20240312	095100	76366119	1897	1897	1897	1897	1
650	20240312	095000	76364222	1895	1895	1895	1895	5
651	20240312	094900	76354747	1895	1897	1897	1895	19
652	20240312	094800	76318730	1897	1901	1901	1897	103
653	20240312	094700	76122939	1902	1902	1902	1902	1
654	20240312	094600	76121037	1902	1902	1902	1902	4
655	20240312	094500	76113429	1904	1902	1904	1902	80
656	20240312	094400	75961244	1902	1902	1902	1902	22
657	20240312	094300	75919400	1904	1903	1904	1903	618
658	20240312	094200	74742792	1904	1904	1904	1904	0
659	20240312	094100	74742792	1904	1903	1904	1903	300
660	20240312	094000	74171595	1904	1904	1904	1904	0
661	20240312	093900	74171595	1904	1904	1904	1904	100
662	20240312	093800	73981195	1904	1904	1904	1904	1
663	20240312	093700	73979291	1907	1907	1907	1907	0
664	20240312	093600	73979291	1907	1907	1907	1907	300
665	20240312	093500	73407191	1907	1892	1907	1892	500
666	20240312	093400	72459116	1887	1887	1887	1887	500
667	20240312	093300	71515616	1887	1887	1887	1887	3
668	20240312	093200	71509955	1887	1887	1887	1887	56
669	20240312	093100	71404283	1887	1893	1893	1887	11
670	20240312	093000	71383466	1894	1894	1894	1894	10
671	20240312	092900	71364526	1894	1894	1894	1894	36
672	20240312	092800	71296342	1894	1894	1894	1894	12
673	20240312	092700	71273614	1894	1894	1894	1894	0
674	20240312	092600	71273614	1894	1894	1894	1894	343
675	20240312	092500	70623972	1894	1882	1894	1882	906
676	20240312	092400	68909742	1882	1882	1892	1882	601
677	20240312	092300	67778650	1882	1882	1891	1882	210
678	20240312	092200	67382453	1891	1883	1891	1883	211
679	20240312	092100	66985083	1880	1880	1883	1880	2663
680	20240312	092000	61976836	1880	1883	1884	1880	2851
681	20240312	091900	56613150	1883	1883	1883	1883	1187
682	20240312	091800	54378029	1884	1885	1885	1884	2050
683	20240312	091700	50514779	1890	1890	1890	1890	70
684	20240312	091600	50382479	1891	1891	1891	1889	61
685	20240312	091500	50267148	1892	1885	1892	1881	3912
686	20240312	091400	42892633	1883	1883	1883	1883	0
687	20240312	091300	42892633	1883	1891	1891	1883	1834
688	20240312	091200	39432325	1891	1888	1891	1888	22
689	20240312	091100	39390786	1887	1887	1887	1886	1851
690	20240312	091000	35898172	1881	1891	1891	1880	4608
691	20240312	090900	27220278	1894	1895	1895	1892	887
692	20240312	090800	25540890	1895	1909	1909	1895	2569
693	20240312	090700	20668098	1909	1909	1909	1909	1
694	20240312	090600	20666189	1909	1901	1909	1898	47
695	20240312	090500	20576926	1909	1901	1909	1900	709
696	20240312	090400	19229668	1901	1910	1910	1901	1609
697	20240312	090300	16167488	1909	1934	1934	1909	2068
698	20240312	090200	12218602	1939	1911	1939	1910	333
699	20240312	090100	11582222	1939	1939	1939	1911	5439
700	20240312	090000	1039015	1912	1940	1940	1912	536