KissMeData/065530/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	194100	288999281	1901	1901	1901	1901	6766
3	20240305	194000	288999281	1901	1901	1901	1901	0
4	20240305	193900	288999281	1901	1901	1901	1901	0
5	20240305	193800	288999281	1901	1901	1901	1901	0
6	20240305	193700	288999281	1901	1901	1901	1901	0
7	20240305	193600	288999281	1901	1901	1901	1901	0
8	20240305	193500	288999281	1901	1901	1901	1901	0
9	20240305	193400	288999281	1901	1901	1901	1901	0
10	20240305	193300	288999281	1901	1901	1901	1901	0
11	20240305	193200	288999281	1901	1901	1901	1901	0
12	20240305	193100	288999281	1901	1901	1901	1901	0
13	20240305	193000	288999281	1901	1901	1901	1901	0
14	20240305	192900	288999281	1901	1901	1901	1901	0
15	20240305	192800	288999281	1901	1901	1901	1901	0
16	20240305	192700	288999281	1901	1901	1901	1901	0
17	20240305	192600	288999281	1901	1901	1901	1901	0
18	20240305	192500	288999281	1901	1901	1901	1901	0
19	20240305	192400	288999281	1901	1901	1901	1901	0
20	20240305	192300	288999281	1901	1901	1901	1901	0
21	20240305	192200	288999281	1901	1901	1901	1901	0
22	20240305	192100	288999281	1901	1901	1901	1901	0
23	20240305	192000	288999281	1901	1901	1901	1901	0
24	20240305	191900	288999281	1901	1901	1901	1901	0
25	20240305	191800	288999281	1901	1901	1901	1901	0
26	20240305	191700	288999281	1901	1901	1901	1901	0
27	20240305	191600	288999281	1901	1901	1901	1901	0
28	20240305	191500	288999281	1901	1901	1901	1901	0
29	20240305	191400	288999281	1901	1901	1901	1901	0
30	20240305	191300	288999281	1901	1901	1901	1901	0
31	20240305	191200	288999281	1901	1901	1901	1901	0
32	20240305	191100	288999281	1901	1901	1901	1901	6766
33	20240305	191000	288999281	1901	1901	1901	1901	0
34	20240305	190900	288999281	1901	1901	1901	1901	0
35	20240305	190800	288999281	1901	1901	1901	1901	0
36	20240305	190700	288999281	1901	1901	1901	1901	0
37	20240305	190600	288999281	1901	1901	1901	1901	0
38	20240305	190500	288999281	1901	1901	1901	1901	0
39	20240305	190400	288999281	1901	1901	1901	1901	0
40	20240305	190300	288999281	1901	1901	1901	1901	0
41	20240305	190200	288999281	1901	1901	1901	1901	0
42	20240305	190100	288999281	1901	1901	1901	1901	0
43	20240305	190000	288999281	1901	1901	1901	1901	0
44	20240305	185900	288999281	1901	1901	1901	1901	0
45	20240305	185800	288999281	1901	1901	1901	1901	0
46	20240305	185700	288999281	1901	1901	1901	1901	0
47	20240305	185600	288999281	1901	1901	1901	1901	0
48	20240305	185500	288999281	1901	1901	1901	1901	0
49	20240305	185400	288999281	1901	1901	1901	1901	0
50	20240305	185300	288999281	1901	1901	1901	1901	0
51	20240305	185200	288999281	1901	1901	1901	1901	0
52	20240305	185100	288999281	1901	1901	1901	1901	0
53	20240305	185000	288999281	1901	1901	1901	1901	0
54	20240305	184900	288999281	1901	1901	1901	1901	0
55	20240305	184800	288999281	1901	1901	1901	1901	0
56	20240305	184700	288999281	1901	1901	1901	1901	0
57	20240305	184600	288999281	1901	1901	1901	1901	0
58	20240305	184500	288999281	1901	1901	1901	1901	0
59	20240305	184400	288999281	1901	1901	1901	1901	0
60	20240305	184300	288999281	1901	1901	1901	1901	0
61	20240305	184200	288999281	1901	1901	1901	1901	0
62	20240305	184100	288999281	1901	1901	1901	1901	6766
63	20240305	184000	288999281	1901	1901	1901	1901	0
64	20240305	183900	288999281	1901	1901	1901	1901	0
65	20240305	183800	288999281	1901	1901	1901	1901	0
66	20240305	183700	288999281	1901	1901	1901	1901	0
67	20240305	183600	288999281	1901	1901	1901	1901	0
68	20240305	183500	288999281	1901	1901	1901	1901	0
69	20240305	183400	288999281	1901	1901	1901	1901	0
70	20240305	183300	288999281	1901	1901	1901	1901	0
71	20240305	183200	288999281	1901	1901	1901	1901	0
72	20240305	183100	288999281	1901	1901	1901	1901	0
73	20240305	183000	288999281	1901	1901	1901	1901	0
74	20240305	182900	288999281	1901	1901	1901	1901	0
75	20240305	182800	288999281	1901	1901	1901	1901	0
76	20240305	182700	288999281	1901	1901	1901	1901	0
77	20240305	182600	288999281	1901	1901	1901	1901	0
78	20240305	182500	288999281	1901	1901	1901	1901	0
79	20240305	182400	288999281	1901	1901	1901	1901	0
80	20240305	182300	288999281	1901	1901	1901	1901	0
81	20240305	182200	288999281	1901	1901	1901	1901	0
82	20240305	182100	288999281	1901	1901	1901	1901	0
83	20240305	182000	288999281	1901	1901	1901	1901	0
84	20240305	181900	288999281	1901	1901	1901	1901	0
85	20240305	181800	288999281	1901	1901	1901	1901	0
86	20240305	181700	288999281	1901	1901	1901	1901	0
87	20240305	181600	288999281	1901	1901	1901	1901	0
88	20240305	181500	288999281	1901	1901	1901	1901	0
89	20240305	181400	288999281	1901	1901	1901	1901	0
90	20240305	181300	288999281	1901	1901	1901	1901	0
91	20240305	181200	288999281	1901	1901	1901	1901	0
92	20240305	181100	288999281	1901	1901	1901	1901	6766
93	20240305	181000	288999281	1901	1901	1901	1901	0
94	20240305	180900	288999281	1901	1901	1901	1901	0
95	20240305	180800	288999281	1901	1901	1901	1901	0
96	20240305	180700	288999281	1901	1901	1901	1901	0
97	20240305	180600	288999281	1901	1901	1901	1901	0
98	20240305	180500	288999281	1901	1901	1901	1901	0
99	20240305	180400	288999281	1901	1901	1901	1901	0
100	20240305	180300	288999281	1901	1901	1901	1901	0
101	20240305	180200	288999281	1901	1901	1901	1901	0
102	20240305	180100	288999281	1901	1901	1901	1901	0
103	20240305	180000	288999281	1901	1901	1901	1901	0
104	20240305	175900	288999281	1901	1901	1901	1901	0
105	20240305	175800	288999281	1901	1901	1901	1901	0
106	20240305	175700	288999281	1901	1901	1901	1901	0
107	20240305	175600	288999281	1901	1901	1901	1901	0
108	20240305	175500	288999281	1901	1901	1901	1901	0
109	20240305	175400	288999281	1901	1901	1901	1901	0
110	20240305	175300	288999281	1901	1901	1901	1901	0
111	20240305	175200	288999281	1901	1901	1901	1901	0
112	20240305	175100	288999281	1901	1901	1901	1901	0
113	20240305	175000	288999281	1901	1901	1901	1901	0
114	20240305	174900	288999281	1901	1901	1901	1901	0
115	20240305	174800	288999281	1901	1901	1901	1901	0
116	20240305	174700	288999281	1901	1901	1901	1901	0
117	20240305	174600	288999281	1901	1901	1901	1901	0
118	20240305	174500	288999281	1901	1901	1901	1901	0
119	20240305	174400	288999281	1901	1901	1901	1901	0
120	20240305	174300	288999281	1901	1901	1901	1901	0
121	20240305	174200	288999281	1901	1901	1901	1901	0
122	20240305	174100	288999281	1901	1901	1901	1901	6766
123	20240305	174000	288999281	1901	1901	1901	1901	0
124	20240305	173900	288999281	1901	1901	1901	1901	0
125	20240305	173800	288999281	1901	1901	1901	1901	0
126	20240305	173700	288999281	1901	1901	1901	1901	0
127	20240305	173600	288999281	1901	1901	1901	1901	0
128	20240305	173500	288999281	1901	1901	1901	1901	0
129	20240305	173400	288999281	1901	1901	1901	1901	0
130	20240305	173300	288999281	1901	1901	1901	1901	0
131	20240305	173200	288999281	1901	1901	1901	1901	0
132	20240305	173100	288999281	1901	1901	1901	1901	0
133	20240305	173000	288999281	1901	1901	1901	1901	0
134	20240305	172900	288999281	1901	1901	1901	1901	0
135	20240305	172800	288999281	1901	1901	1901	1901	0
136	20240305	172700	288999281	1901	1901	1901	1901	0
137	20240305	172600	288999281	1901	1901	1901	1901	0
138	20240305	172500	288999281	1901	1901	1901	1901	0
139	20240305	172400	288999281	1901	1901	1901	1901	0
140	20240305	172300	288999281	1901	1901	1901	1901	0
141	20240305	172200	288999281	1901	1901	1901	1901	0
142	20240305	172100	288999281	1901	1901	1901	1901	0
143	20240305	172000	288999281	1901	1901	1901	1901	0
144	20240305	171900	288999281	1901	1901	1901	1901	0
145	20240305	171800	288999281	1901	1901	1901	1901	0
146	20240305	171700	288999281	1901	1901	1901	1901	0
147	20240305	171600	288999281	1901	1901	1901	1901	0
148	20240305	171500	288999281	1901	1901	1901	1901	0
149	20240305	171400	288999281	1901	1901	1901	1901	0
150	20240305	171300	288999281	1901	1901	1901	1901	0
151	20240305	171200	288999281	1901	1901	1901	1901	0
152	20240305	171100	288999281	1901	1901	1901	1901	6766
153	20240305	171000	288999281	1901	1901	1901	1901	0
154	20240305	170900	288999281	1901	1901	1901	1901	0
155	20240305	170800	288999281	1901	1901	1901	1901	0
156	20240305	170700	288999281	1901	1901	1901	1901	0
157	20240305	170600	288999281	1901	1901	1901	1901	0
158	20240305	170500	288999281	1901	1901	1901	1901	0
159	20240305	170400	288999281	1901	1901	1901	1901	0
160	20240305	170300	288999281	1901	1901	1901	1901	0
161	20240305	170200	288999281	1901	1901	1901	1901	0
162	20240305	170100	288999281	1901	1901	1901	1901	0
163	20240305	170000	288999281	1901	1901	1901	1901	0
164	20240305	165900	288999281	1901	1901	1901	1901	0
165	20240305	165800	288999281	1901	1901	1901	1901	0
166	20240305	165700	288999281	1901	1901	1901	1901	0
167	20240305	165600	288999281	1901	1901	1901	1901	0
168	20240305	165500	288999281	1901	1901	1901	1901	0
169	20240305	165400	288999281	1901	1901	1901	1901	0
170	20240305	165300	288999281	1901	1901	1901	1901	0
171	20240305	165200	288999281	1901	1901	1901	1901	0
172	20240305	165100	288999281	1901	1901	1901	1901	0
173	20240305	165000	288999281	1901	1901	1901	1901	0
174	20240305	164900	288999281	1901	1901	1901	1901	0
175	20240305	164800	288999281	1901	1901	1901	1901	0
176	20240305	164700	288999281	1901	1901	1901	1901	0
177	20240305	164600	288999281	1901	1901	1901	1901	0
178	20240305	164500	288999281	1901	1901	1901	1901	0
179	20240305	164400	288999281	1901	1901	1901	1901	0
180	20240305	164300	288999281	1901	1901	1901	1901	0
181	20240305	164200	288999281	1901	1901	1901	1901	0
182	20240305	164100	288999281	1901	1901	1901	1901	6766
183	20240305	164000	288999281	1901	1901	1901	1901	0
184	20240305	163900	288999281	1901	1901	1901	1901	0
185	20240305	163800	288999281	1901	1901	1901	1901	0
186	20240305	163700	288999281	1901	1901	1901	1901	0
187	20240305	163600	288999281	1901	1901	1901	1901	0
188	20240305	163500	288999281	1901	1901	1901	1901	0
189	20240305	163400	288999281	1901	1901	1901	1901	0
190	20240305	163300	288999281	1901	1901	1901	1901	0
191	20240305	163200	288999281	1901	1901	1901	1901	0
192	20240305	163100	288999281	1901	1901	1901	1901	0
193	20240305	163000	288999281	1901	1901	1901	1901	0
194	20240305	162900	288999281	1901	1901	1901	1901	0
195	20240305	162800	288999281	1901	1901	1901	1901	0
196	20240305	162700	288999281	1901	1901	1901	1901	0
197	20240305	162600	288999281	1901	1901	1901	1901	0
198	20240305	162500	288999281	1901	1901	1901	1901	0
199	20240305	162400	288999281	1901	1901	1901	1901	0
200	20240305	162300	288999281	1901	1901	1901	1901	0
201	20240305	162200	288999281	1901	1901	1901	1901	0
202	20240305	162100	288999281	1901	1901	1901	1901	0
203	20240305	162000	288999281	1901	1901	1901	1901	0
204	20240305	161900	288999281	1901	1901	1901	1901	0
205	20240305	161800	288999281	1901	1901	1901	1901	0
206	20240305	161700	288999281	1901	1901	1901	1901	0
207	20240305	161600	288999281	1901	1901	1901	1901	0
208	20240305	161500	288999281	1901	1901	1901	1901	0
209	20240305	161400	288999281	1901	1901	1901	1901	0
210	20240305	161300	288999281	1901	1901	1901	1901	0
211	20240305	161200	288999281	1901	1901	1901	1901	0
212	20240305	161100	288999281	1901	1901	1901	1901	6766
213	20240305	161000	288999281	1901	1901	1901	1901	0
214	20240305	160900	288999281	1901	1901	1901	1901	0
215	20240305	160800	288999281	1901	1901	1901	1901	0
216	20240305	160700	288999281	1901	1901	1901	1901	0
217	20240305	160600	288999281	1901	1901	1901	1901	0
218	20240305	160500	288999281	1901	1901	1901	1901	0
219	20240305	160400	288999281	1901	1901	1901	1901	0
220	20240305	160300	288999281	1901	1901	1901	1901	0
221	20240305	160200	288999281	1901	1901	1901	1901	0
222	20240305	160100	288999281	1901	1901	1901	1901	0
223	20240305	160000	288999281	1901	1901	1901	1901	0
224	20240305	155900	288999281	1901	1901	1901	1901	0
225	20240305	155800	288999281	1901	1901	1901	1901	0
226	20240305	155700	288999281	1901	1901	1901	1901	0
227	20240305	155600	288999281	1901	1901	1901	1901	0
228	20240305	155500	288999281	1901	1901	1901	1901	0
229	20240305	155400	288999281	1901	1901	1901	1901	0
230	20240305	155300	288999281	1901	1901	1901	1901	0
231	20240305	155200	288999281	1901	1901	1901	1901	0
232	20240305	155100	288999281	1901	1901	1901	1901	0
233	20240305	155000	288999281	1901	1901	1901	1901	0
234	20240305	154900	288999281	1901	1901	1901	1901	0
235	20240305	154800	288999281	1901	1901	1901	1901	0
236	20240305	154700	288999281	1901	1901	1901	1901	0
237	20240305	154600	288999281	1901	1901	1901	1901	0
238	20240305	154500	288999281	1901	1901	1901	1901	0
239	20240305	154400	288999281	1901	1901	1901	1901	0
240	20240305	154300	288999281	1901	1901	1901	1901	0
241	20240305	154200	288999281	1901	1901	1901	1901	0
242	20240305	154100	288999281	1901	1901	1901	1901	6766
243	20240305	154000	288999281	1901	1901	1901	1901	0
244	20240305	153900	288999281	1901	1901	1901	1901	0
245	20240305	153800	288999281	1901	1901	1901	1901	0
246	20240305	153700	288999281	1901	1901	1901	1901	0
247	20240305	153600	288999281	1901	1901	1901	1901	0
248	20240305	153500	288999281	1901	1901	1901	1901	0
249	20240305	153400	288999281	1901	1901	1901	1901	0
250	20240305	153300	288999281	1901	1901	1901	1901	0
251	20240305	153200	288999281	1901	1901	1901	1901	0
252	20240305	153100	288999281	1901	1901	1901	1901	0
253	20240305	153000	288999281	1901	1901	1901	1901	6766
254	20240305	152900	276137115	1903	1903	1903	1903	0
255	20240305	152800	276137115	1903	1903	1903	1903	0
256	20240305	152700	276137115	1903	1903	1903	1903	0
257	20240305	152600	276137115	1903	1903	1903	1903	0
258	20240305	152500	276137115	1903	1903	1903	1903	0
259	20240305	152400	276137115	1903	1903	1903	1903	0
260	20240305	152300	276137115	1903	1903	1903	1903	0
261	20240305	152200	276137115	1903	1903	1903	1903	0
262	20240305	152100	276137115	1903	1903	1903	1903	0
263	20240305	152000	276137115	1903	1903	1903	1903	0
264	20240305	151900	276137115	1903	1904	1904	1903	75
265	20240305	151800	275994334	1905	1904	1905	1903	203
266	20240305	151700	275608020	1904	1903	1909	1903	63
267	20240305	151600	275488105	1904	1904	1904	1903	994
268	20240305	151500	273596502	1904	1904	1904	1904	57
269	20240305	151400	273487974	1904	1904	1905	1903	1279
270	20240305	151300	271053303	1904	1904	1904	1904	0
271	20240305	151200	271053303	1904	1904	1904	1904	0
272	20240305	151100	271053303	1904	1904	1909	1904	212
273	20240305	151000	270649600	1904	1904	1904	1904	16
274	20240305	150900	270619136	1902	1904	1904	1902	144
275	20240305	150800	270345240	1904	1904	1904	1904	0
276	20240305	150700	270345240	1904	1904	1904	1904	21
277	20240305	150600	270305256	1905	1905	1905	1905	70
278	20240305	150500	270171906	1904	1902	1910	1902	64
279	20240305	150400	270050161	1904	1903	1905	1903	3
280	20240305	150300	270044449	1902	1902	1902	1902	2
281	20240305	150200	270040645	1902	1902	1902	1902	0
282	20240305	150100	270040645	1902	1905	1905	1902	1023
283	20240305	150000	268094887	1902	1904	1904	1902	812
284	20240305	145900	266549915	1904	1904	1904	1904	1
285	20240305	145800	266548011	1904	1905	1908	1904	4
286	20240305	145700	266540387	1902	1903	1903	1902	500
287	20240305	145600	265589294	1904	1904	1904	1903	703
288	20240305	145500	264251282	1903	1904	1904	1903	120
289	20240305	145400	264022871	1904	1904	1904	1904	123
290	20240305	145300	263788679	1904	1904	1904	1904	15
291	20240305	145200	263760119	1905	1905	1905	1905	0
292	20240305	145100	263760119	1905	1905	1905	1905	0
293	20240305	145000	263760119	1905	1905	1905	1905	0
294	20240305	144900	263760119	1905	1905	1905	1905	0
295	20240305	144800	263760119	1905	1905	1905	1905	0
296	20240305	144700	263760119	1905	1907	1910	1905	15
297	20240305	144600	263731501	1910	1905	1910	1905	14
298	20240305	144500	263704769	1904	1905	1905	1904	1025
299	20240305	144400	261752268	1905	1905	1905	1905	44
300	20240305	144300	261668448	1905	1905	1905	1905	0
301	20240305	144200	261668448	1905	1905	1905	1905	0
302	20240305	144100	261668448	1905	1905	1905	1905	0
303	20240305	144000	261668448	1905	1905	1905	1905	2
304	20240305	143900	261664638	1910	1910	1910	1910	0
305	20240305	143800	261664638	1910	1910	1910	1910	0
306	20240305	143700	261664638	1910	1910	1910	1910	19
307	20240305	143600	261628348	1903	1903	1903	1903	123
308	20240305	143500	261394279	1903	1905	1905	1903	10
309	20240305	143400	261375243	1910	1910	1910	1910	0
310	20240305	143300	261375243	1910	1910	1910	1910	0
311	20240305	143200	261375243	1910	1910	1910	1910	1
312	20240305	143100	261373333	1903	1910	1910	1903	1076
313	20240305	143000	259324273	1910	1910	1910	1910	100
314	20240305	142900	259133273	1910	1910	1910	1910	1
315	20240305	142800	259131363	1913	1913	1913	1913	0
316	20240305	142700	259131363	1913	1913	1913	1913	0
317	20240305	142600	259131363	1913	1913	1913	1913	0
318	20240305	142500	259131363	1913	1913	1913	1913	0
319	20240305	142400	259131363	1913	1913	1913	1913	0
320	20240305	142300	259131363	1913	1913	1913	1913	0
321	20240305	142200	259131363	1913	1905	1913	1905	170
322	20240305	142100	258807323	1905	1905	1905	1905	89
323	20240305	142000	258637778	1906	1906	1906	1906	0
324	20240305	141900	258637778	1906	1905	1906	1905	2
325	20240305	141800	258633967	1906	1906	1906	1906	0
326	20240305	141700	258633967	1906	1906	1906	1906	0
327	20240305	141600	258633967	1906	1905	1906	1905	110
328	20240305	141500	258424317	1904	1904	1904	1904	0
329	20240305	141400	258424317	1904	1904	1904	1904	0
330	20240305	141300	258424317	1904	1905	1905	1904	105
331	20240305	141200	258224396	1906	1906	1906	1906	0
332	20240305	141100	258224396	1906	1906	1906	1906	0
333	20240305	141000	258224396	1906	1906	1906	1906	884
334	20240305	140900	256539492	1906	1906	1906	1906	0
335	20240305	140800	256539492	1906	1906	1906	1906	0
336	20240305	140700	256539492	1906	1906	1906	1906	0
337	20240305	140600	256539492	1906	1906	1906	1906	100
338	20240305	140500	256348892	1906	1906	1906	1906	0
339	20240305	140400	256348892	1906	1906	1906	1906	1
340	20240305	140300	256346986	1907	1907	1907	1907	501
341	20240305	140200	255391579	1908	1912	1912	1908	10
342	20240305	140100	255372485	1913	1910	1913	1908	7
343	20240305	140000	255359112	1907	1914	1914	1907	4
344	20240305	135900	255351474	1903	1908	1908	1903	724
345	20240305	135800	253970190	1908	1908	1908	1908	300
346	20240305	135700	253397790	1908	1909	1909	1908	3
347	20240305	135600	253392064	1910	1907	1910	1907	3
348	20240305	135500	253386338	1909	1907	1912	1906	7
349	20240305	135400	253372978	1901	1901	1901	1901	0
350	20240305	135300	253372978	1901	1902	1920	1900	5899
351	20240305	135200	242129887	1902	1903	1903	1901	6064
352	20240305	135100	230600221	1903	1905	1905	1903	1803
353	20240305	135000	227168885	1905	1906	1906	1905	6
354	20240305	134900	227157454	1908	1907	1908	1905	1933
355	20240305	134800	223473818	1908	1909	1909	1908	68
356	20240305	134700	223344055	1908	1908	1908	1908	0
357	20240305	134600	223344055	1908	1908	1908	1908	0
358	20240305	134500	223344055	1908	1908	1908	1908	0
359	20240305	134400	223344055	1908	1908	1908	1908	121
360	20240305	134300	223113187	1908	1908	1908	1908	156
361	20240305	134200	222815539	1909	1909	1909	1909	0
362	20240305	134100	222815539	1909	1909	1909	1909	0
363	20240305	134000	222815539	1909	1909	1909	1909	0
364	20240305	133900	222815539	1909	1909	1909	1909	0
365	20240305	133800	222815539	1909	1909	1909	1909	0
366	20240305	133700	222815539	1909	1909	1909	1909	0
367	20240305	133600	222815539	1909	1909	1909	1909	0
368	20240305	133500	222815539	1909	1909	1909	1909	0
369	20240305	133400	222815539	1909	1909	1909	1908	2518
370	20240305	133300	218009749	1909	1909	1909	1909	0
371	20240305	133200	218009749	1909	1909	1909	1909	0
372	20240305	133100	218009749	1909	1909	1909	1909	0
373	20240305	133000	218009749	1909	1909	1909	1909	63
374	20240305	132900	217889482	1910	1910	1910	1910	0
375	20240305	132800	217889482	1910	1910	1910	1910	0
376	20240305	132700	217889482	1910	1910	1910	1910	0
377	20240305	132600	217889482	1910	1910	1910	1910	0
378	20240305	132500	217889482	1910	1912	1912	1910	61
379	20240305	132400	217772966	1913	1913	1913	1913	0
380	20240305	132300	217772966	1913	1913	1913	1913	556
381	20240305	132200	216709338	1913	1913	1913	1913	0
382	20240305	132100	216709338	1913	1913	1913	1913	0
383	20240305	132000	216709338	1913	1913	1913	1913	156
384	20240305	131900	216410910	1913	1913	1913	1913	0
385	20240305	131800	216410910	1913	1913	1913	1913	0
386	20240305	131700	216410910	1913	1913	1913	1913	1
387	20240305	131600	216408997	1914	1914	1914	1914	0
388	20240305	131500	216408997	1914	1914	1914	1914	0
389	20240305	131400	216408997	1914	1914	1914	1914	0
390	20240305	131300	216408997	1914	1914	1914	1914	0
391	20240305	131200	216408997	1914	1914	1914	1914	0
392	20240305	131100	216408997	1914	1914	1914	1914	0
393	20240305	131000	216408997	1914	1912	1914	1908	941
394	20240305	130900	214612464	1914	1914	1914	1914	1
395	20240305	130800	214610550	1910	1910	1910	1910	631
396	20240305	130700	213405340	1910	1910	1910	1910	0
397	20240305	130600	213405340	1910	1910	1910	1910	0
398	20240305	130500	213405340	1910	1910	1910	1910	117
399	20240305	130400	213181870	1910	1910	1910	1910	0
400	20240305	130300	213181870	1910	1910	1910	1910	2
401	20240305	130200	213178050	1910	1911	1911	1910	116
402	20240305	130100	212956390	1911	1911	1911	1911	2
403	20240305	130000	212952568	1910	1910	1910	1910	0
404	20240305	125900	212952568	1910	1910	1910	1910	0
405	20240305	125800	212952568	1910	1910	1910	1910	0
406	20240305	125700	212952568	1910	1910	1910	1910	1
407	20240305	125600	212950658	1910	1910	1910	1910	118
408	20240305	125500	212725278	1914	1914	1914	1914	1
409	20240305	125400	212723364	1911	1911	1911	1911	50
410	20240305	125300	212627814	1911	1911	1911	1911	0
411	20240305	125200	212627814	1911	1912	1912	1911	2
412	20240305	125100	212623991	1913	1914	1914	1913	2
413	20240305	125000	212620164	1911	1911	1911	1910	2275
414	20240305	124900	208274691	1912	1912	1912	1912	20
415	20240305	124800	208236451	1914	1914	1914	1914	0
416	20240305	124700	208236451	1914	1914	1914	1914	1
417	20240305	124600	208234537	1915	1915	1915	1915	0
418	20240305	124500	208234537	1915	1915	1915	1915	0
419	20240305	124400	208234537	1915	1915	1915	1915	0
420	20240305	124300	208234537	1915	1915	1915	1915	274
421	20240305	124200	207709827	1915	1915	1915	1915	1
422	20240305	124100	207707912	1911	1911	1911	1911	233
423	20240305	124000	207262649	1911	1911	1911	1911	764
424	20240305	123900	205802645	1911	1911	1911	1911	0
425	20240305	123800	205802645	1911	1911	1911	1911	10
426	20240305	123700	205783535	1911	1911	1911	1911	0
427	20240305	123600	205783535	1911	1911	1911	1911	528
428	20240305	123500	204774527	1911	1910	1911	1910	213
429	20240305	123400	204367678	1911	1911	1911	1911	0
430	20240305	123300	204367678	1911	1911	1911	1911	0
431	20240305	123200	204367678	1911	1915	1915	1911	33
432	20240305	123100	204304605	1911	1912	1912	1911	1000
433	20240305	123000	202393442	1912	1912	1912	1912	0
434	20240305	122900	202393442	1912	1912	1912	1912	0
435	20240305	122800	202393442	1912	1912	1912	1912	0
436	20240305	122700	202393442	1912	1912	1912	1912	0
437	20240305	122600	202393442	1912	1912	1912	1912	493
438	20240305	122500	201450826	1912	1912	1912	1912	0
439	20240305	122400	201450826	1912	1912	1912	1912	0
440	20240305	122300	201450826	1912	1912	1912	1912	0
441	20240305	122200	201450826	1912	1912	1912	1912	0
442	20240305	122100	201450826	1912	1915	1915	1912	141
443	20240305	122000	201181227	1914	1913	1915	1911	287
444	20240305	121900	200632146	1913	1913	1913	1912	4931
445	20240305	121800	191204060	1915	1915	1915	1915	0
446	20240305	121700	191204060	1915	1915	1915	1915	0
447	20240305	121600	191204060	1915	1915	1915	1915	0
448	20240305	121500	191204060	1915	1915	1915	1915	20
449	20240305	121400	191165760	1914	1914	1914	1914	0
450	20240305	121300	191165760	1914	1914	1914	1914	2
451	20240305	121200	191161932	1915	1915	1915	1915	2
452	20240305	121100	191158102	1912	1912	1912	1912	1451
453	20240305	121000	188383790	1915	1913	1915	1912	2234
454	20240305	120900	184110971	1913	1913	1913	1913	0
455	20240305	120800	184110971	1913	1915	1915	1913	140
456	20240305	120700	183843149	1913	1913	1913	1913	0
457	20240305	120600	183843149	1913	1913	1913	1913	0
458	20240305	120500	183843149	1913	1913	1913	1913	473
459	20240305	120400	182938300	1915	1913	1915	1913	351
460	20240305	120300	182266835	1914	1914	1914	1914	67
461	20240305	120200	182138597	1915	1915	1915	1915	0
462	20240305	120100	182138597	1915	1915	1915	1915	0
463	20240305	120000	182138597	1915	1915	1915	1915	0
464	20240305	115900	182138597	1915	1915	1915	1915	0
465	20240305	115800	182138597	1915	1915	1915	1915	19
466	20240305	115700	182102212	1914	1914	1914	1914	0
467	20240305	115600	182102212	1914	1914	1914	1914	0
468	20240305	115500	182102212	1914	1914	1914	1914	0
469	20240305	115400	182102212	1914	1914	1914	1914	0
470	20240305	115300	182102212	1914	1914	1914	1914	0
471	20240305	115200	182102212	1914	1914	1914	1914	125
472	20240305	115100	181862962	1914	1914	1914	1914	0
473	20240305	115000	181862962	1914	1914	1914	1914	891
474	20240305	114900	180157588	1915	1915	1915	1915	0
475	20240305	114800	180157588	1915	1915	1915	1915	1
476	20240305	114700	180155673	1915	1915	1915	1915	4
477	20240305	114600	180148013	1914	1914	1914	1914	0
478	20240305	114500	180148013	1914	1914	1914	1914	0
479	20240305	114400	180148013	1914	1914	1914	1914	0
480	20240305	114300	180148013	1914	1914	1914	1914	1641
481	20240305	114200	177007139	1914	1914	1914	1914	125
482	20240305	114100	176767889	1914	1914	1914	1914	239
483	20240305	114000	176310443	1913	1913	1913	1913	0
484	20240305	113900	176310443	1913	1913	1913	1913	0
485	20240305	113800	176310443	1913	1913	1913	1913	0
486	20240305	113700	176310443	1913	1914	1914	1913	55
487	20240305	113600	176205226	1914	1914	1914	1914	0
488	20240305	113500	176205226	1914	1915	1915	1914	37
489	20240305	113400	176134377	1913	1913	1915	1913	1039
490	20240305	113300	174146760	1914	1915	1916	1914	15
491	20240305	113200	174118043	1914	1916	1916	1914	5845
492	20240305	113100	162929486	1915	1915	1915	1915	0
493	20240305	113000	162929486	1915	1915	1915	1915	94
494	20240305	112900	162749476	1915	1915	1915	1915	0
495	20240305	112800	162749476	1915	1915	1918	1915	12
496	20240305	112700	162726483	1915	1915	1919	1915	30
497	20240305	112600	162668957	1919	1915	1919	1914	1441
498	20240305	112500	159910828	1919	1919	1919	1915	2106
499	20240305	112400	155877808	1917	1917	1917	1916	634
500	20240305	112300	154663044	1916	1916	1916	1916	0
501	20240305	112200	154663044	1916	1916	1916	1916	0
502	20240305	112100	154663044	1916	1916	1916	1916	0
503	20240305	112000	154663044	1916	1916	1916	1916	0
504	20240305	111900	154663044	1916	1916	1916	1916	0
505	20240305	111800	154663044	1916	1916	1916	1916	100
506	20240305	111700	154471444	1916	1919	1919	1916	2826
507	20240305	111600	149054797	1919	1919	1919	1919	10
508	20240305	111500	149035607	1919	1923	1923	1919	197
509	20240305	111400	148657484	1933	1933	1933	1933	0
510	20240305	111300	148657484	1933	1933	1933	1933	0
511	20240305	111200	148657484	1933	1933	1933	1933	5
512	20240305	111100	148647819	1934	1934	1934	1934	0
513	20240305	111000	148647819	1934	1934	1934	1934	0
514	20240305	110900	148647819	1934	1934	1934	1934	0
515	20240305	110800	148647819	1934	1934	1934	1934	0
516	20240305	110700	148647819	1934	1934	1934	1934	0
517	20240305	110600	148647819	1934	1934	1934	1934	0
518	20240305	110500	148647819	1934	1919	1934	1919	2301
519	20240305	110400	144218062	1919	1919	1919	1919	0
520	20240305	110300	144218062	1919	1919	1919	1919	2
521	20240305	110200	144214224	1917	1917	1917	1917	0
522	20240305	110100	144214224	1917	1917	1917	1917	0
523	20240305	110000	144214224	1917	1917	1917	1917	1000
524	20240305	105900	142297224	1917	1917	1917	1917	0
525	20240305	105800	142297224	1917	1917	1917	1917	10
526	20240305	105700	142278054	1916	1917	1917	1916	69
527	20240305	105600	142145790	1917	1917	1917	1916	1804
528	20240305	105500	138688522	1917	1917	1917	1917	445
529	20240305	105400	137835457	1917	1918	1918	1917	494
530	20240305	105300	136888444	1917	1925	1926	1917	3828
531	20240305	105200	129547030	1927	1927	1927	1927	0
532	20240305	105100	129547030	1927	1920	1927	1919	848
533	20240305	105000	127919705	1920	1922	1922	1920	1033
534	20240305	104900	125936343	1920	1920	1920	1920	472
535	20240305	104800	125030103	1921	1927	1927	1921	4855
536	20240305	104700	115702462	1922	1922	1922	1922	0
537	20240305	104600	115702462	1922	1922	1922	1922	100
538	20240305	104500	115510262	1922	1923	1923	1922	928
539	20240305	104400	113726635	1934	1924	1934	1923	1817
540	20240305	104300	110231890	1923	1923	1923	1923	0
541	20240305	104200	110231890	1923	1923	1923	1923	0
542	20240305	104100	110231890	1923	1923	1923	1923	0
543	20240305	104000	110231890	1923	1923	1923	1923	0
544	20240305	103900	110231890	1923	1923	1923	1923	134
545	20240305	103800	109974208	1933	1933	1933	1933	1
546	20240305	103700	109972275	1924	1924	1924	1924	1
547	20240305	103600	109970351	1924	1924	1924	1924	440
548	20240305	103500	109123791	1924	1924	1924	1924	0
549	20240305	103400	109123791	1924	1924	1924	1924	0
550	20240305	103300	109123791	1924	1924	1924	1924	0
551	20240305	103200	109123791	1924	1924	1924	1924	100
552	20240305	103100	108931391	1925	1925	1925	1925	0
553	20240305	103000	108931391	1925	1927	1927	1925	2400
554	20240305	102900	104310257	1930	1930	1930	1930	0
555	20240305	102800	104310257	1930	1930	1930	1930	0
556	20240305	102700	104310257	1930	1930	1930	1930	268
557	20240305	102600	103793017	1930	1930	1930	1930	0
558	20240305	102500	103793017	1930	1930	1930	1930	0
559	20240305	102400	103793017	1930	1930	1930	1930	0
560	20240305	102300	103793017	1930	1930	1930	1930	0
561	20240305	102200	103793017	1930	1930	1930	1930	0
562	20240305	102100	103793017	1930	1930	1930	1930	287
563	20240305	102000	103239107	1930	1930	1930	1930	0
564	20240305	101900	103239107	1930	1930	1930	1930	15
565	20240305	101800	103210157	1931	1931	1931	1931	0
566	20240305	101700	103210157	1931	1931	1931	1931	0
567	20240305	101600	103210157	1931	1931	1931	1931	0
568	20240305	101500	103210157	1931	1932	1932	1931	106
569	20240305	101400	103005370	1945	1945	1945	1945	0
570	20240305	101300	103005370	1945	1945	1945	1945	0
571	20240305	101200	103005370	1945	1944	1945	1944	1212
572	20240305	101100	100648938	1933	1944	1944	1933	2997
573	20240305	101000	94829760	1944	1943	1944	1943	2672
574	20240305	100900	89637129	1943	1943	1943	1943	1221
575	20240305	100800	87264726	1942	1941	1942	1941	666
576	20240305	100700	85971355	1942	1942	1942	1942	15
577	20240305	100600	85942225	1938	1937	1938	1937	543
578	20240305	100500	84889912	1937	1936	1937	1936	284
579	20240305	100400	84339837	1936	1936	1936	1936	600
580	20240305	100300	83178237	1936	1936	1936	1936	0
581	20240305	100200	83178237	1936	1936	1936	1936	714
582	20240305	100100	81795933	1936	1935	1936	1935	698
583	20240305	100000	80444675	1936	1934	1936	1923	615
584	20240305	095900	79261185	1938	1938	1938	1938	10
585	20240305	095800	79241805	1934	1934	1934	1934	2
586	20240305	095700	79237937	1938	1938	1938	1938	0
587	20240305	095600	79237937	1938	1936	1938	1934	17
588	20240305	095500	79205036	1932	1931	1932	1931	438
589	20240305	095400	78359150	1931	1931	1931	1931	0
590	20240305	095300	78359150	1931	1933	1933	1931	4
591	20240305	095200	78351423	1935	1924	1938	1924	558
592	20240305	095100	77277792	1924	1931	1931	1924	17
593	20240305	095000	77245016	1933	1933	1933	1933	0
594	20240305	094900	77245016	1933	1934	1934	1933	6
595	20240305	094800	77233415	1938	1933	1938	1921	2224
596	20240305	094700	72958550	1940	1939	1940	1939	69
597	20240305	094600	72824710	1939	1939	1939	1939	400
598	20240305	094500	72049110	1940	1935	1940	1935	12
599	20240305	094400	72025845	1935	1935	1935	1935	2
600	20240305	094300	72021975	1942	1942	1942	1942	0
601	20240305	094200	72021975	1942	1942	1942	1942	0
602	20240305	094100	72021975	1942	1943	1943	1931	363
603	20240305	094000	71319796	1935	1930	1935	1930	102
604	20240305	093900	71122926	1935	1935	1935	1935	1
605	20240305	093800	71120991	1935	1935	1935	1935	19
606	20240305	093700	71084226	1936	1925	1936	1925	850
607	20240305	093600	69446763	1925	1925	1925	1925	67
608	20240305	093500	69317788	1926	1926	1926	1926	4
609	20240305	093400	69310084	1928	1928	1928	1928	18
610	20240305	093300	69275380	1925	1925	1925	1925	850
611	20240305	093200	67639130	1928	1925	1928	1925	279
612	20240305	093100	67102052	1928	1928	1928	1928	20
613	20240305	093000	67063492	1925	1925	1925	1925	310
614	20240305	092900	66466742	1925	1925	1925	1925	30
615	20240305	092800	66408992	1928	1929	1929	1928	1043
616	20240305	092700	64398084	1935	1929	1935	1928	21
617	20240305	092600	64357526	1936	1928	1936	1928	991
618	20240305	092500	62446870	1936	1936	1936	1936	0
619	20240305	092400	62446870	1936	1928	1936	1928	823
620	20240305	092300	60859301	1928	1929	1929	1928	2
621	20240305	092200	60855444	1920	1925	1925	1920	947
622	20240305	092100	59037187	1929	1929	1929	1929	0
623	20240305	092000	59037187	1929	1923	1929	1920	10304
624	20240305	091900	39250834	1929	1929	1929	1929	0
625	20240305	091800	39250834	1929	1924	1929	1921	553
626	20240305	091700	38188089	1926	1929	1929	1926	4
627	20240305	091600	38180379	1921	1922	1922	1921	1180
628	20240305	091500	35913099	1921	1922	1929	1921	101
629	20240305	091400	35719068	1929	1925	1929	1920	8081
630	20240305	091300	20173386	1929	1933	1933	1925	2127
631	20240305	091200	16075769	1929	1937	1937	1929	1574
632	20240305	091100	13038839	1945	1944	1945	1944	21
633	20240305	091000	12998014	1944	1944	1944	1944	600
634	20240305	090900	11831614	1944	1944	1944	1944	1
635	20240305	090800	11829670	1934	1934	1934	1934	75
636	20240305	090700	11684620	1931	1931	1931	1931	1
637	20240305	090600	11682689	1944	1944	1944	1944	91
638	20240305	090500	11505785	1943	1930	1943	1929	771
639	20240305	090400	10018360	1934	1931	1934	1931	2625
640	20240305	090300	4949197	1931	1934	1934	1930	372
641	20240305	090200	4230804	1936	1935	1936	1935	266
642	20240305	090100	3715829	1935	1937	1937	1935	30
643	20240305	090000	3657746	1944	1945	1945	1938	1883