KissMeData/090410/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	195900	579866616	1926	1926	1926	1926	1432
3	20240314	195800	579866616	1926	1926	1926	1926	0
4	20240314	195700	579866616	1926	1926	1926	1926	0
5	20240314	195600	579866616	1926	1926	1926	1926	0
6	20240314	195500	579866616	1926	1926	1926	1926	0
7	20240314	195400	579866616	1926	1926	1926	1926	0
8	20240314	195300	579866616	1926	1926	1926	1926	0
9	20240314	195200	579866616	1926	1926	1926	1926	0
10	20240314	195100	579866616	1926	1926	1926	1926	0
11	20240314	195000	579866616	1926	1926	1926	1926	0
12	20240314	194900	579866616	1926	1926	1926	1926	0
13	20240314	194800	579866616	1926	1926	1926	1926	0
14	20240314	194700	579866616	1926	1926	1926	1926	0
15	20240314	194600	579866616	1926	1926	1926	1926	0
16	20240314	194500	579866616	1926	1926	1926	1926	0
17	20240314	194400	579866616	1926	1926	1926	1926	0
18	20240314	194300	579866616	1926	1926	1926	1926	0
19	20240314	194200	579866616	1926	1926	1926	1926	0
20	20240314	194100	579866616	1926	1926	1926	1926	0
21	20240314	194000	579866616	1926	1926	1926	1926	0
22	20240314	193900	579866616	1926	1926	1926	1926	0
23	20240314	193800	579866616	1926	1926	1926	1926	0
24	20240314	193700	579866616	1926	1926	1926	1926	0
25	20240314	193600	579866616	1926	1926	1926	1926	0
26	20240314	193500	579866616	1926	1926	1926	1926	0
27	20240314	193400	579866616	1926	1926	1926	1926	0
28	20240314	193300	579866616	1926	1926	1926	1926	0
29	20240314	193200	579866616	1926	1926	1926	1926	0
30	20240314	193100	579866616	1926	1926	1926	1926	0
31	20240314	193000	579866616	1926	1926	1926	1926	0
32	20240314	192900	579866616	1926	1926	1926	1926	1432
33	20240314	192800	579866616	1926	1926	1926	1926	0
34	20240314	192700	579866616	1926	1926	1926	1926	0
35	20240314	192600	579866616	1926	1926	1926	1926	0
36	20240314	192500	579866616	1926	1926	1926	1926	0
37	20240314	192400	579866616	1926	1926	1926	1926	0
38	20240314	192300	579866616	1926	1926	1926	1926	0
39	20240314	192200	579866616	1926	1926	1926	1926	0
40	20240314	192100	579866616	1926	1926	1926	1926	0
41	20240314	192000	579866616	1926	1926	1926	1926	0
42	20240314	191900	579866616	1926	1926	1926	1926	0
43	20240314	191800	579866616	1926	1926	1926	1926	0
44	20240314	191700	579866616	1926	1926	1926	1926	0
45	20240314	191600	579866616	1926	1926	1926	1926	0
46	20240314	191500	579866616	1926	1926	1926	1926	0
47	20240314	191400	579866616	1926	1926	1926	1926	0
48	20240314	191300	579866616	1926	1926	1926	1926	0
49	20240314	191200	579866616	1926	1926	1926	1926	0
50	20240314	191100	579866616	1926	1926	1926	1926	0
51	20240314	191000	579866616	1926	1926	1926	1926	0
52	20240314	190900	579866616	1926	1926	1926	1926	0
53	20240314	190800	579866616	1926	1926	1926	1926	0
54	20240314	190700	579866616	1926	1926	1926	1926	0
55	20240314	190600	579866616	1926	1926	1926	1926	0
56	20240314	190500	579866616	1926	1926	1926	1926	0
57	20240314	190400	579866616	1926	1926	1926	1926	0
58	20240314	190300	579866616	1926	1926	1926	1926	0
59	20240314	190200	579866616	1926	1926	1926	1926	0
60	20240314	190100	579866616	1926	1926	1926	1926	0
61	20240314	190000	579866616	1926	1926	1926	1926	0
62	20240314	185900	579866616	1926	1926	1926	1926	1432
63	20240314	185800	579866616	1926	1926	1926	1926	0
64	20240314	185700	579866616	1926	1926	1926	1926	0
65	20240314	185600	579866616	1926	1926	1926	1926	0
66	20240314	185500	579866616	1926	1926	1926	1926	0
67	20240314	185400	579866616	1926	1926	1926	1926	0
68	20240314	185300	579866616	1926	1926	1926	1926	0
69	20240314	185200	579866616	1926	1926	1926	1926	0
70	20240314	185100	579866616	1926	1926	1926	1926	0
71	20240314	185000	579866616	1926	1926	1926	1926	0
72	20240314	184900	579866616	1926	1926	1926	1926	0
73	20240314	184800	579866616	1926	1926	1926	1926	0
74	20240314	184700	579866616	1926	1926	1926	1926	0
75	20240314	184600	579866616	1926	1926	1926	1926	0
76	20240314	184500	579866616	1926	1926	1926	1926	0
77	20240314	184400	579866616	1926	1926	1926	1926	0
78	20240314	184300	579866616	1926	1926	1926	1926	0
79	20240314	184200	579866616	1926	1926	1926	1926	0
80	20240314	184100	579866616	1926	1926	1926	1926	0
81	20240314	184000	579866616	1926	1926	1926	1926	0
82	20240314	183900	579866616	1926	1926	1926	1926	0
83	20240314	183800	579866616	1926	1926	1926	1926	0
84	20240314	183700	579866616	1926	1926	1926	1926	0
85	20240314	183600	579866616	1926	1926	1926	1926	0
86	20240314	183500	579866616	1926	1926	1926	1926	0
87	20240314	183400	579866616	1926	1926	1926	1926	0
88	20240314	183300	579866616	1926	1926	1926	1926	0
89	20240314	183200	579866616	1926	1926	1926	1926	0
90	20240314	183100	579866616	1926	1926	1926	1926	0
91	20240314	183000	579866616	1926	1926	1926	1926	0
92	20240314	182900	579866616	1926	1926	1926	1926	1432
93	20240314	182800	579866616	1926	1926	1926	1926	0
94	20240314	182700	579866616	1926	1926	1926	1926	0
95	20240314	182600	579866616	1926	1926	1926	1926	0
96	20240314	182500	579866616	1926	1926	1926	1926	0
97	20240314	182400	579866616	1926	1926	1926	1926	0
98	20240314	182300	579866616	1926	1926	1926	1926	0
99	20240314	182200	579866616	1926	1926	1926	1926	0
100	20240314	182100	579866616	1926	1926	1926	1926	0
101	20240314	182000	579866616	1926	1926	1926	1926	0
102	20240314	181900	579866616	1926	1926	1926	1926	0
103	20240314	181800	579866616	1926	1926	1926	1926	0
104	20240314	181700	579866616	1926	1926	1926	1926	0
105	20240314	181600	579866616	1926	1926	1926	1926	0
106	20240314	181500	579866616	1926	1926	1926	1926	0
107	20240314	181400	579866616	1926	1926	1926	1926	0
108	20240314	181300	579866616	1926	1926	1926	1926	0
109	20240314	181200	579866616	1926	1926	1926	1926	0
110	20240314	181100	579866616	1926	1926	1926	1926	0
111	20240314	181000	579866616	1926	1926	1926	1926	0
112	20240314	180900	579866616	1926	1926	1926	1926	0
113	20240314	180800	579866616	1926	1926	1926	1926	0
114	20240314	180700	579866616	1926	1926	1926	1926	0
115	20240314	180600	579866616	1926	1926	1926	1926	0
116	20240314	180500	579866616	1926	1926	1926	1926	0
117	20240314	180400	579866616	1926	1926	1926	1926	0
118	20240314	180300	579866616	1926	1926	1926	1926	0
119	20240314	180200	579866616	1926	1926	1926	1926	0
120	20240314	180100	579866616	1926	1926	1926	1926	0
121	20240314	180000	579866616	1926	1926	1926	1926	0
122	20240314	175900	579866616	1926	1926	1926	1926	1432
123	20240314	175800	579866616	1926	1926	1926	1926	0
124	20240314	175700	579866616	1926	1926	1926	1926	0
125	20240314	175600	579866616	1926	1926	1926	1926	0
126	20240314	175500	579866616	1926	1926	1926	1926	0
127	20240314	175400	579866616	1926	1926	1926	1926	0
128	20240314	175300	579866616	1926	1926	1926	1926	0
129	20240314	175200	579866616	1926	1926	1926	1926	0
130	20240314	175100	579866616	1926	1926	1926	1926	0
131	20240314	175000	579866616	1926	1926	1926	1926	0
132	20240314	174900	579866616	1926	1926	1926	1926	0
133	20240314	174800	579866616	1926	1926	1926	1926	0
134	20240314	174700	579866616	1926	1926	1926	1926	0
135	20240314	174600	579866616	1926	1926	1926	1926	0
136	20240314	174500	579866616	1926	1926	1926	1926	0
137	20240314	174400	579866616	1926	1926	1926	1926	0
138	20240314	174300	579866616	1926	1926	1926	1926	0
139	20240314	174200	579866616	1926	1926	1926	1926	0
140	20240314	174100	579866616	1926	1926	1926	1926	0
141	20240314	174000	579866616	1926	1926	1926	1926	0
142	20240314	173900	579866616	1926	1926	1926	1926	0
143	20240314	173800	579866616	1926	1926	1926	1926	0
144	20240314	173700	579866616	1926	1926	1926	1926	0
145	20240314	173600	579866616	1926	1926	1926	1926	0
146	20240314	173500	579866616	1926	1926	1926	1926	0
147	20240314	173400	579866616	1926	1926	1926	1926	0
148	20240314	173300	579866616	1926	1926	1926	1926	0
149	20240314	173200	579866616	1926	1926	1926	1926	0
150	20240314	173100	579866616	1926	1926	1926	1926	0
151	20240314	173000	579866616	1926	1926	1926	1926	0
152	20240314	172900	579866616	1926	1926	1926	1926	1432
153	20240314	172800	579866616	1926	1926	1926	1926	0
154	20240314	172700	579866616	1926	1926	1926	1926	0
155	20240314	172600	579866616	1926	1926	1926	1926	0
156	20240314	172500	579866616	1926	1926	1926	1926	0
157	20240314	172400	579866616	1926	1926	1926	1926	0
158	20240314	172300	579866616	1926	1926	1926	1926	0
159	20240314	172200	579866616	1926	1926	1926	1926	0
160	20240314	172100	579866616	1926	1926	1926	1926	0
161	20240314	172000	579866616	1926	1926	1926	1926	0
162	20240314	171900	579866616	1926	1926	1926	1926	0
163	20240314	171800	579866616	1926	1926	1926	1926	0
164	20240314	171700	579866616	1926	1926	1926	1926	0
165	20240314	171600	579866616	1926	1926	1926	1926	0
166	20240314	171500	579866616	1926	1926	1926	1926	0
167	20240314	171400	579866616	1926	1926	1926	1926	0
168	20240314	171300	579866616	1926	1926	1926	1926	0
169	20240314	171200	579866616	1926	1926	1926	1926	0
170	20240314	171100	579866616	1926	1926	1926	1926	0
171	20240314	171000	579866616	1926	1926	1926	1926	0
172	20240314	170900	579866616	1926	1926	1926	1926	0
173	20240314	170800	579866616	1926	1926	1926	1926	0
174	20240314	170700	579866616	1926	1926	1926	1926	0
175	20240314	170600	579866616	1926	1926	1926	1926	0
176	20240314	170500	579866616	1926	1926	1926	1926	0
177	20240314	170400	579866616	1926	1926	1926	1926	0
178	20240314	170300	579866616	1926	1926	1926	1926	0
179	20240314	170200	579866616	1926	1926	1926	1926	0
180	20240314	170100	579866616	1926	1926	1926	1926	0
181	20240314	170000	579866616	1926	1926	1926	1926	0
182	20240314	165900	579866616	1926	1926	1926	1926	1432
183	20240314	165800	579866616	1926	1926	1926	1926	0
184	20240314	165700	579866616	1926	1926	1926	1926	0
185	20240314	165600	579866616	1926	1926	1926	1926	0
186	20240314	165500	579866616	1926	1926	1926	1926	0
187	20240314	165400	579866616	1926	1926	1926	1926	0
188	20240314	165300	579866616	1926	1926	1926	1926	0
189	20240314	165200	579866616	1926	1926	1926	1926	0
190	20240314	165100	579866616	1926	1926	1926	1926	0
191	20240314	165000	579866616	1926	1926	1926	1926	0
192	20240314	164900	579866616	1926	1926	1926	1926	0
193	20240314	164800	579866616	1926	1926	1926	1926	0
194	20240314	164700	579866616	1926	1926	1926	1926	0
195	20240314	164600	579866616	1926	1926	1926	1926	0
196	20240314	164500	579866616	1926	1926	1926	1926	0
197	20240314	164400	579866616	1926	1926	1926	1926	0
198	20240314	164300	579866616	1926	1926	1926	1926	0
199	20240314	164200	579866616	1926	1926	1926	1926	0
200	20240314	164100	579866616	1926	1926	1926	1926	0
201	20240314	164000	579866616	1926	1926	1926	1926	0
202	20240314	163900	579866616	1926	1926	1926	1926	0
203	20240314	163800	579866616	1926	1926	1926	1926	0
204	20240314	163700	579866616	1926	1926	1926	1926	0
205	20240314	163600	579866616	1926	1926	1926	1926	0
206	20240314	163500	579866616	1926	1926	1926	1926	0
207	20240314	163400	579866616	1926	1926	1926	1926	0
208	20240314	163300	579866616	1926	1926	1926	1926	0
209	20240314	163200	579866616	1926	1926	1926	1926	0
210	20240314	163100	579866616	1926	1926	1926	1926	0
211	20240314	163000	579866616	1926	1926	1926	1926	0
212	20240314	162900	579866616	1926	1926	1926	1926	1432
213	20240314	162800	579866616	1926	1926	1926	1926	0
214	20240314	162700	579866616	1926	1926	1926	1926	0
215	20240314	162600	579866616	1926	1926	1926	1926	0
216	20240314	162500	579866616	1926	1926	1926	1926	0
217	20240314	162400	579866616	1926	1926	1926	1926	0
218	20240314	162300	579866616	1926	1926	1926	1926	0
219	20240314	162200	579866616	1926	1926	1926	1926	0
220	20240314	162100	579866616	1926	1926	1926	1926	0
221	20240314	162000	579866616	1926	1926	1926	1926	0
222	20240314	161900	579866616	1926	1926	1926	1926	0
223	20240314	161800	579866616	1926	1926	1926	1926	0
224	20240314	161700	579866616	1926	1926	1926	1926	0
225	20240314	161600	579866616	1926	1926	1926	1926	0
226	20240314	161500	579866616	1926	1926	1926	1926	0
227	20240314	161400	579866616	1926	1926	1926	1926	0
228	20240314	161300	579866616	1926	1926	1926	1926	0
229	20240314	161200	579866616	1926	1926	1926	1926	0
230	20240314	161100	579866616	1926	1926	1926	1926	0
231	20240314	161000	579866616	1926	1926	1926	1926	0
232	20240314	160900	579866616	1926	1926	1926	1926	0
233	20240314	160800	579866616	1926	1926	1926	1926	0
234	20240314	160700	579866616	1926	1926	1926	1926	0
235	20240314	160600	579866616	1926	1926	1926	1926	0
236	20240314	160500	579866616	1926	1926	1926	1926	0
237	20240314	160400	579866616	1926	1926	1926	1926	0
238	20240314	160300	579866616	1926	1926	1926	1926	0
239	20240314	160200	579866616	1926	1926	1926	1926	0
240	20240314	160100	579866616	1926	1926	1926	1926	0
241	20240314	160000	579866616	1926	1926	1926	1926	0
242	20240314	155900	579866616	1926	1926	1926	1926	1432
243	20240314	155800	579866616	1926	1926	1926	1926	0
244	20240314	155700	579866616	1926	1926	1926	1926	0
245	20240314	155600	579866616	1926	1926	1926	1926	0
246	20240314	155500	579866616	1926	1926	1926	1926	0
247	20240314	155400	579866616	1926	1926	1926	1926	0
248	20240314	155300	579866616	1926	1926	1926	1926	0
249	20240314	155200	579866616	1926	1926	1926	1926	0
250	20240314	155100	579866616	1926	1926	1926	1926	0
251	20240314	155000	579866616	1926	1926	1926	1926	0
252	20240314	154900	579866616	1926	1926	1926	1926	0
253	20240314	154800	579866616	1926	1926	1926	1926	0
254	20240314	154700	579866616	1926	1926	1926	1926	0
255	20240314	154600	579866616	1926	1926	1926	1926	0
256	20240314	154500	579866616	1926	1926	1926	1926	0
257	20240314	154400	579866616	1926	1926	1926	1926	0
258	20240314	154300	579866616	1926	1926	1926	1926	0
259	20240314	154200	579866616	1926	1926	1926	1926	0
260	20240314	154100	579866616	1926	1926	1926	1926	0
261	20240314	154000	579866616	1926	1926	1926	1926	0
262	20240314	153900	579866616	1926	1926	1926	1926	0
263	20240314	153800	579866616	1926	1926	1926	1926	0
264	20240314	153700	579866616	1926	1926	1926	1926	0
265	20240314	153600	579866616	1926	1926	1926	1926	0
266	20240314	153500	579866616	1926	1926	1926	1926	0
267	20240314	153400	579866616	1926	1926	1926	1926	0
268	20240314	153300	579866616	1926	1926	1926	1926	0
269	20240314	153200	579866616	1926	1926	1926	1926	0
270	20240314	153100	579866616	1926	1926	1926	1926	0
271	20240314	153000	579866616	1926	1926	1926	1926	1432
272	20240314	152900	577108584	1926	1926	1926	1926	0
273	20240314	152800	577108584	1926	1926	1926	1926	0
274	20240314	152700	577108584	1926	1926	1926	1926	0
275	20240314	152600	577108584	1926	1926	1926	1926	0
276	20240314	152500	577108584	1926	1926	1926	1926	0
277	20240314	152400	577108584	1926	1926	1926	1926	0
278	20240314	152300	577108584	1926	1926	1926	1926	0
279	20240314	152200	577108584	1926	1926	1926	1926	0
280	20240314	152100	577108584	1926	1926	1926	1926	0
281	20240314	152000	577108584	1926	1926	1926	1926	0
282	20240314	151900	577108584	1926	1926	1926	1925	370
283	20240314	151800	576396214	1926	1925	1926	1922	35
284	20240314	151700	576328872	1922	1922	1922	1922	0
285	20240314	151600	576328872	1922	1923	1926	1922	54
286	20240314	151500	576224994	1925	1922	1925	1922	11
287	20240314	151400	576203822	1925	1922	1925	1922	23
288	20240314	151300	576159586	1926	1925	1926	1920	100
289	20240314	151200	575967081	1925	1919	1925	1919	58
290	20240314	151100	575855581	1925	1925	1925	1925	0
291	20240314	151000	575855581	1925	1920	1925	1918	291
292	20240314	150900	575297359	1926	1926	1926	1926	0
293	20240314	150800	575297359	1926	1926	1926	1926	0
294	20240314	150700	575297359	1926	1920	1926	1920	11
295	20240314	150600	575276195	1920	1919	1920	1919	1923
296	20240314	150500	571585951	1919	1919	1919	1919	0
297	20240314	150400	571585951	1919	1920	1920	1919	2982
298	20240314	150300	565863224	1921	1920	1921	1920	103
299	20240314	150200	565665461	1920	1922	1922	1920	1246
300	20240314	150100	563272139	1922	1922	1922	1922	105
301	20240314	150000	563070329	1922	1922	1922	1922	238
302	20240314	145900	562612893	1922	1923	1923	1922	433
303	20240314	145800	561780651	1923	1923	1923	1923	4
304	20240314	145700	561772959	1922	1923	1923	1922	3100
305	20240314	145600	555814108	1925	1925	1925	1925	0
306	20240314	145500	555814108	1925	1922	1925	1922	155
307	20240314	145400	555516195	1923	1923	1923	1923	30
308	20240314	145300	555458505	1923	1923	1923	1922	989
309	20240314	145200	553556815	1924	1924	1924	1924	5
310	20240314	145100	553547195	1924	1924	1924	1924	505
311	20240314	145000	552575575	1924	1924	1925	1924	511
312	20240314	144900	551592408	1925	1925	1925	1925	0
313	20240314	144800	551592408	1925	1925	1925	1925	0
314	20240314	144700	551592408	1925	1925	1925	1925	731
315	20240314	144600	550185233	1925	1925	1925	1925	10
316	20240314	144500	550165983	1925	1925	1925	1925	0
317	20240314	144400	550165983	1925	1925	1925	1925	0
318	20240314	144300	550165983	1925	1924	1925	1924	403
319	20240314	144200	549390608	1924	1924	1924	1924	6
320	20240314	144100	549379064	1925	1924	1925	1924	373
321	20240314	144000	548661309	1924	1924	1924	1924	0
322	20240314	143900	548661309	1924	1924	1924	1924	200
323	20240314	143800	548276509	1925	1925	1925	1925	322
324	20240314	143700	547656659	1926	1926	1926	1926	0
325	20240314	143600	547656659	1926	1926	1926	1926	12
326	20240314	143500	547633547	1926	1928	1928	1926	515
327	20240314	143400	546641647	1928	1928	1928	1928	50
328	20240314	143300	546545247	1928	1928	1928	1928	0
329	20240314	143200	546545247	1928	1928	1928	1928	1
330	20240314	143100	546543319	1928	1928	1928	1928	100
331	20240314	143000	546350519	1929	1928	1929	1928	111
332	20240314	142900	546136500	1929	1929	1929	1929	1000
333	20240314	142800	544207500	1928	1928	1928	1928	0
334	20240314	142700	544207500	1928	1928	1928	1928	0
335	20240314	142600	544207500	1928	1925	1929	1925	6008
336	20240314	142500	532627088	1928	1928	1928	1928	0
337	20240314	142400	532627088	1928	1928	1928	1928	0
338	20240314	142300	532627088	1928	1928	1928	1928	0
339	20240314	142200	532627088	1928	1928	1928	1928	0
340	20240314	142100	532627088	1928	1928	1928	1928	0
341	20240314	142000	532627088	1928	1928	1928	1928	100
342	20240314	141900	532434288	1928	1928	1928	1928	0
343	20240314	141800	532434288	1928	1928	1928	1928	0
344	20240314	141700	532434288	1928	1923	1928	1923	283
345	20240314	141600	531890064	1923	1925	1925	1923	1401
346	20240314	141500	529194832	1927	1927	1927	1927	100
347	20240314	141400	529002132	1927	1927	1927	1927	0
348	20240314	141300	529002132	1927	1926	1927	1926	52
349	20240314	141200	528901954	1927	1927	1927	1927	500
350	20240314	141100	527938454	1927	1927	1927	1927	3
351	20240314	141000	527932673	1925	1925	1925	1925	0
352	20240314	140900	527932673	1925	1925	1925	1925	700
353	20240314	140800	526585173	1927	1926	1927	1926	6
354	20240314	140700	526573616	1925	1925	1925	1925	389
355	20240314	140600	525824791	1925	1925	1925	1925	1800
356	20240314	140500	522359791	1924	1924	1924	1924	942
357	20240314	140400	520547383	1924	1924	1924	1924	1
358	20240314	140300	520545459	1924	1924	1924	1924	10
359	20240314	140200	520526219	1924	1924	1924	1924	0
360	20240314	140100	520526219	1924	1924	1924	1924	0
361	20240314	140000	520526219	1924	1924	1924	1924	1
362	20240314	135900	520524295	1924	1925	1925	1924	712
363	20240314	135800	519153795	1926	1926	1926	1926	0
364	20240314	135700	519153795	1926	1926	1926	1926	215
365	20240314	135600	518739705	1927	1927	1927	1927	0
366	20240314	135500	518739705	1927	1927	1927	1927	0
367	20240314	135400	518739705	1927	1927	1927	1927	0
368	20240314	135300	518739705	1927	1927	1927	1927	0
369	20240314	135200	518739705	1927	1927	1927	1927	396
370	20240314	135100	517976613	1928	1928	1928	1928	0
371	20240314	135000	517976613	1928	1928	1928	1928	0
372	20240314	134900	517976613	1928	1928	1928	1928	0
373	20240314	134800	517976613	1928	1928	1928	1928	0
374	20240314	134700	517976613	1928	1928	1928	1928	0
375	20240314	134600	517976613	1928	1928	1928	1928	3
376	20240314	134500	517970829	1927	1927	1927	1927	1
377	20240314	134400	517968902	1930	1930	1930	1930	0
378	20240314	134300	517968902	1930	1930	1930	1930	0
379	20240314	134200	517968902	1930	1930	1930	1930	3000
380	20240314	134100	512178902	1930	1930	1930	1930	0
381	20240314	134000	512178902	1930	1930	1930	1930	0
382	20240314	133900	512178902	1930	1930	1930	1930	3
383	20240314	133800	512173112	1926	1926	1926	1926	0
384	20240314	133700	512173112	1926	1926	1926	1926	500
385	20240314	133600	511210112	1930	1930	1930	1930	0
386	20240314	133500	511210112	1930	1930	1930	1930	0
387	20240314	133400	511210112	1930	1930	1930	1930	0
388	20240314	133300	511210112	1930	1930	1930	1930	3
389	20240314	133200	511204322	1926	1926	1926	1926	0
390	20240314	133100	511204322	1926	1930	1930	1926	1878
391	20240314	133000	507587264	1931	1931	1931	1931	0
392	20240314	132900	507587264	1931	1931	1931	1931	0
393	20240314	132800	507587264	1931	1931	1931	1931	0
394	20240314	132700	507587264	1931	1927	1931	1926	43
395	20240314	132600	507504421	1931	1931	1931	1931	3
396	20240314	132500	507498628	1930	1931	1931	1930	653
397	20240314	132400	506238335	1930	1930	1931	1930	2003
398	20240314	132300	502372543	1931	1931	1931	1931	0
399	20240314	132200	502372543	1931	1931	1931	1931	0
400	20240314	132100	502372543	1931	1931	1931	1931	0
401	20240314	132000	502372543	1931	1931	1931	1931	0
402	20240314	131900	502372543	1931	1931	1931	1931	448
403	20240314	131800	501507455	1931	1931	1931	1931	555
404	20240314	131700	500435750	1926	1927	1927	1926	3204
405	20240314	131600	494264796	1932	1932	1932	1932	0
406	20240314	131500	494264796	1932	1932	1932	1932	0
407	20240314	131400	494264796	1932	1932	1932	1932	0
408	20240314	131300	494264796	1932	1932	1932	1932	0
409	20240314	131200	494264796	1932	1932	1932	1932	0
410	20240314	131100	494264796	1932	1930	1932	1930	1000
411	20240314	131000	492333280	1930	1930	1930	1930	0
412	20240314	130900	492333280	1930	1930	1930	1930	0
413	20240314	130800	492333280	1930	1930	1930	1930	305
414	20240314	130700	491744630	1931	1931	1931	1931	0
415	20240314	130600	491744630	1931	1931	1931	1931	0
416	20240314	130500	491744630	1931	1931	1931	1931	0
417	20240314	130400	491744630	1931	1924	1931	1924	40
418	20240314	130300	491667649	1931	1931	1931	1931	0
419	20240314	130200	491667649	1931	1931	1931	1931	0
420	20240314	130100	491667649	1931	1931	1931	1931	0
421	20240314	130000	491667649	1931	1931	1931	1931	20
422	20240314	125900	491629029	1932	1932	1932	1932	0
423	20240314	125800	491629029	1932	1932	1932	1932	0
424	20240314	125700	491629029	1932	1932	1932	1932	0
425	20240314	125600	491629029	1932	1932	1932	1932	0
426	20240314	125500	491629029	1932	1932	1932	1932	0
427	20240314	125400	491629029	1932	1932	1932	1932	600
428	20240314	125300	490469829	1932	1925	1932	1923	7003
429	20240314	125200	476996874	1932	1932	1932	1932	0
430	20240314	125100	476996874	1932	1932	1932	1932	0
431	20240314	125000	476996874	1932	1932	1932	1932	0
432	20240314	124900	476996874	1932	1932	1932	1932	0
433	20240314	124800	476996874	1932	1932	1932	1932	0
434	20240314	124700	476996874	1932	1925	1932	1925	521
435	20240314	124600	475990428	1928	1925	1928	1924	37
436	20240314	124500	475919202	1924	1932	1932	1924	119
437	20240314	124400	475690238	1925	1932	1932	1925	6011
438	20240314	124300	464118353	1934	1934	1934	1934	0
439	20240314	124200	464118353	1934	1934	1934	1934	0
440	20240314	124100	464118353	1934	1934	1934	1934	0
441	20240314	124000	464118353	1934	1934	1934	1934	0
442	20240314	123900	464118353	1934	1933	1934	1933	2127
443	20240314	123800	460004740	1934	1934	1934	1933	2105
444	20240314	123700	455933725	1934	1933	1934	1933	1750
445	20240314	123600	452549525	1934	1934	1934	1934	0
446	20240314	123500	452549525	1934	1934	1934	1934	1500
447	20240314	123400	449648525	1934	1934	1934	1934	0
448	20240314	123300	449648525	1934	1934	1934	1934	0
449	20240314	123200	449648525	1934	1934	1934	1934	283
450	20240314	123100	449101203	1934	1934	1934	1934	0
451	20240314	123000	449101203	1934	1934	1934	1934	0
452	20240314	122900	449101203	1934	1934	1934	1934	0
453	20240314	122800	449101203	1934	1934	1934	1934	0
454	20240314	122700	449101203	1934	1934	1934	1934	0
455	20240314	122600	449101203	1934	1934	1934	1934	0
456	20240314	122500	449101203	1934	1933	1934	1933	200
457	20240314	122400	448714542	1933	1933	1933	1933	0
458	20240314	122300	448714542	1933	1933	1933	1933	1000
459	20240314	122200	446781542	1923	1923	1923	1923	0
460	20240314	122100	446781542	1923	1926	1926	1923	1000
461	20240314	122000	444857598	1933	1933	1933	1933	5
462	20240314	121900	444847933	1933	1934	1934	1933	1003
463	20240314	121800	442909131	1932	1932	1932	1932	0
464	20240314	121700	442909131	1932	1932	1932	1932	0
465	20240314	121600	442909131	1932	1932	1934	1932	1020
466	20240314	121500	440937509	1932	1932	1932	1932	0
467	20240314	121400	440937509	1932	1932	1932	1932	0
468	20240314	121300	440937509	1932	1932	1932	1932	5
469	20240314	121200	440927849	1933	1933	1933	1933	0
470	20240314	121100	440927849	1933	1933	1933	1933	0
471	20240314	121000	440927849	1933	1933	1933	1933	0
472	20240314	120900	440927849	1933	1933	1933	1933	0
473	20240314	120800	440927849	1933	1933	1933	1933	0
474	20240314	120700	440927849	1933	1932	1933	1932	3
475	20240314	120600	440922051	1930	1930	1930	1930	30
476	20240314	120500	440864151	1933	1933	1933	1933	0
477	20240314	120400	440864151	1933	1930	1933	1925	1007
478	20240314	120300	438918330	1931	1930	1931	1924	13
479	20240314	120200	438893246	1924	1927	1927	1924	64
480	20240314	120100	438770095	1930	1930	1930	1930	0
481	20240314	120000	438770095	1930	1927	1930	1927	2
482	20240314	115900	438766238	1930	1930	1930	1930	1
483	20240314	115800	438764308	1924	1928	1928	1924	200
484	20240314	115700	438379269	1931	1931	1931	1931	0
485	20240314	115600	438379269	1931	1931	1931	1931	0
486	20240314	115500	438379269	1931	1931	1931	1931	1250
487	20240314	115400	435965519	1931	1931	1931	1931	3
488	20240314	115300	435959726	1930	1930	1930	1930	300
489	20240314	115200	435380726	1930	1930	1930	1930	1
490	20240314	115100	435378796	1930	1930	1930	1930	0
491	20240314	115000	435378796	1930	1928	1930	1928	1000
492	20240314	114900	433449160	1928	1928	1928	1928	0
493	20240314	114800	433449160	1928	1928	1928	1928	3
494	20240314	114700	433443376	1926	1926	1926	1926	0
495	20240314	114600	433443376	1926	1926	1926	1926	34
496	20240314	114500	433377892	1926	1926	1926	1926	19
497	20240314	114400	433341298	1930	1930	1930	1930	0
498	20240314	114300	433341298	1930	1930	1930	1930	0
499	20240314	114200	433341298	1930	1926	1930	1926	4
500	20240314	114100	433333582	1930	1930	1930	1930	1
501	20240314	114000	433331652	1933	1933	1933	1933	0
502	20240314	113900	433331652	1933	1933	1933	1933	583
503	20240314	113800	432204713	1933	1932	1933	1932	515
504	20240314	113700	431209730	1932	1929	1932	1929	1246
505	20240314	113600	428804475	1929	1927	1929	1927	2728
506	20240314	113500	423547425	1927	1922	1927	1922	24707
507	20240314	113400	376035029	1922	1922	1922	1922	0
508	20240314	113300	376035029	1922	1922	1922	1922	3000
509	20240314	113200	370269029	1922	1922	1922	1922	50
510	20240314	113100	370172929	1922	1921	1922	1921	100
511	20240314	113000	369980744	1921	1921	1921	1921	3
512	20240314	112900	369974981	1920	1920	1920	1920	0
513	20240314	112800	369974981	1920	1920	1920	1920	387
514	20240314	112700	369231941	1920	1920	1920	1920	2100
515	20240314	112600	365199941	1920	1920	1920	1920	1478
516	20240314	112500	362362181	1920	1920	1920	1920	0
517	20240314	112400	362362181	1920	1920	1920	1920	30
518	20240314	112300	362304581	1920	1920	1920	1920	0
519	20240314	112200	362304581	1920	1920	1920	1920	34
520	20240314	112100	362239301	1920	1919	1920	1919	46
521	20240314	112000	362151002	1919	1919	1919	1919	0
522	20240314	111900	362151002	1919	1919	1919	1919	110
523	20240314	111800	361939912	1919	1919	1919	1919	40
524	20240314	111700	361863152	1920	1919	1920	1919	1810
525	20240314	111600	358389760	1919	1919	1919	1919	0
526	20240314	111500	358389760	1919	1919	1919	1919	500
527	20240314	111400	357430260	1919	1918	1919	1918	138
528	20240314	111300	357165573	1918	1918	1918	1918	600
529	20240314	111200	356014773	1918	1919	1919	1918	360
530	20240314	111100	355324243	1918	1918	1918	1918	0
531	20240314	111000	355324243	1918	1918	1918	1918	7
532	20240314	110900	355310817	1918	1918	1918	1918	29
533	20240314	110800	355255195	1919	1918	1919	1918	100
534	20240314	110700	355063366	1919	1918	1919	1918	228
535	20240314	110600	354625861	1919	1919	1919	1919	350
536	20240314	110500	353954211	1919	1919	1919	1919	10
537	20240314	110400	353935021	1916	1917	1917	1916	500
538	20240314	110300	352976671	1918	1920	1920	1918	1062
539	20240314	110200	350939631	1920	1920	1920	1920	1
540	20240314	110100	350937711	1922	1922	1922	1922	1
541	20240314	110000	350935789	1922	1920	1922	1920	553
542	20240314	105900	349874025	1922	1922	1922	1922	0
543	20240314	105800	349874025	1922	1916	1922	1916	101
544	20240314	105700	349680503	1920	1920	1920	1920	16
545	20240314	105600	349649783	1922	1922	1922	1922	2
546	20240314	105500	349645939	1922	1918	1922	1918	1202
547	20240314	105400	347340495	1918	1924	1924	1918	2350
548	20240314	105300	342823195	1925	1925	1925	1925	0
549	20240314	105200	342823195	1925	1925	1925	1925	0
550	20240314	105100	342823195	1925	1924	1925	1924	1300
551	20240314	105000	340321646	1925	1920	1925	1915	3002
552	20240314	104900	334570966	1925	1925	1925	1925	1
553	20240314	104800	334569041	1925	1925	1925	1925	0
554	20240314	104700	334569041	1925	1923	1925	1923	2
555	20240314	104600	334565193	1923	1924	1925	1923	4
556	20240314	104500	334557497	1925	1925	1925	1925	0
557	20240314	104400	334557497	1925	1918	1925	1915	308
558	20240314	104300	333967314	1925	1925	1925	1925	0
559	20240314	104200	333967314	1925	1925	1925	1925	0
560	20240314	104100	333967314	1925	1925	1925	1925	0
561	20240314	104000	333967314	1925	1925	1925	1925	0
562	20240314	103900	333967314	1925	1918	1925	1918	88
563	20240314	103800	333798523	1918	1919	1919	1918	9913
564	20240314	103700	314777194	1926	1925	1926	1925	108
565	20240314	103600	314569293	1925	1922	1925	1919	20001
566	20240314	103500	276165259	1925	1925	1925	1925	0
567	20240314	103400	276165259	1925	1925	1925	1925	0
568	20240314	103300	276165259	1925	1925	1925	1925	10
569	20240314	103200	276146009	1927	1927	1927	1927	0
570	20240314	103100	276146009	1927	1924	1927	1924	4
571	20240314	103000	276138306	1922	1922	1922	1922	9
572	20240314	102900	276121008	1921	1924	1924	1921	697
573	20240314	102800	274781897	1922	1924	1926	1921	622
574	20240314	102700	273585180	1924	1924	1927	1924	2290
575	20240314	102600	269179214	1924	1924	1924	1921	2017
576	20240314	102500	265304521	1924	1924	1924	1924	0
577	20240314	102400	265304521	1924	1923	1924	1921	82
578	20240314	102300	265146927	1924	1924	1924	1923	311
579	20240314	102200	264548865	1924	1927	1927	1924	186
580	20240314	102100	264190935	1926	1923	1927	1923	1372
581	20240314	102000	261548709	1923	1923	1923	1923	32
582	20240314	101900	261487173	1923	1921	1923	1921	69
583	20240314	101800	261354620	1923	1923	1923	1923	0
584	20240314	101700	261354620	1923	1923	1923	1923	2
585	20240314	101600	261350774	1920	1920	1920	1920	576
586	20240314	101500	260244854	1923	1923	1923	1923	0
587	20240314	101400	260244854	1923	1920	1923	1920	6
588	20240314	101300	260233319	1919	1919	1919	1919	0
589	20240314	101200	260233319	1919	1919	1919	1919	0
590	20240314	101100	260233319	1919	1922	1922	1919	13910
591	20240314	101000	233518131	1923	1926	1926	1923	5606
592	20240314	100900	222730193	1927	1927	1928	1927	1197
593	20240314	100800	220423572	1928	1927	1928	1927	198
594	20240314	100700	220042022	1928	1928	1928	1928	0
595	20240314	100600	220042022	1928	1928	1928	1928	0
596	20240314	100500	220042022	1928	1928	1928	1928	104
597	20240314	100400	219841510	1927	1927	1928	1927	2706
598	20240314	100300	214626352	1928	1929	1930	1928	2556
599	20240314	100200	209698370	1929	1929	1929	1929	70
600	20240314	100100	209563340	1929	1930	1930	1929	370
601	20240314	100000	208849560	1930	1930	1930	1930	100
602	20240314	095900	208656560	1930	1931	1931	1930	3272
603	20240314	095800	202341575	1932	1931	1932	1931	7
604	20240314	095700	202328056	1931	1931	1931	1931	200
605	20240314	095600	201941856	1931	1931	1931	1931	2350
606	20240314	095500	197404006	1931	1932	1932	1931	852
607	20240314	095400	195758673	1938	1938	1938	1938	5
608	20240314	095300	195748983	1938	1938	1938	1938	10
609	20240314	095200	195729603	1938	1938	1938	1931	3003
610	20240314	095100	189930789	1938	1938	1938	1938	1
611	20240314	095000	189928851	1938	1937	1938	1931	2198
612	20240314	094900	185683079	1937	1937	1937	1937	200
613	20240314	094800	185295679	1938	1938	1938	1937	206
614	20240314	094700	184896455	1938	1937	1938	1937	300
615	20240314	094600	184315352	1937	1937	1937	1937	251
616	20240314	094500	183829165	1937	1935	1937	1935	3400
617	20240314	094400	177243755	1936	1936	1936	1936	0
618	20240314	094300	177243755	1936	1936	1936	1936	0
619	20240314	094200	177243755	1936	1936	1936	1936	178
620	20240314	094100	176899147	1936	1936	1936	1936	12
621	20240314	094000	176875915	1936	1936	1936	1936	705
622	20240314	093900	175511035	1930	1936	1936	1930	624
623	20240314	093800	174303715	1936	1936	1936	1936	0
624	20240314	093700	174303715	1936	1936	1936	1936	100
625	20240314	093600	174110115	1936	1935	1936	1930	185
626	20240314	093500	173753003	1935	1930	1936	1930	686
627	20240314	093400	172428996	1936	1935	1936	1935	1202
628	20240314	093300	170103124	1935	1935	1935	1935	2
629	20240314	093200	170099254	1935	1930	1935	1930	22
630	20240314	093100	170056784	1935	1935	1935	1930	34
631	20240314	093000	169991084	1935	1938	1938	1935	95
632	20240314	092900	169807109	1939	1939	1939	1939	0
633	20240314	092800	169807109	1939	1939	1939	1939	2
634	20240314	092700	169803231	1938	1939	1939	1938	45
635	20240314	092600	169716006	1940	1939	1940	1939	20
636	20240314	092500	169677209	1940	1931	1940	1925	12133
637	20240314	092400	146278791	1939	1931	1939	1931	653
638	20240314	092300	145017832	1940	1940	1940	1930	790
639	20240314	092200	143489757	1940	1940	1943	1930	5152
640	20240314	092100	133538972	1943	1940	1944	1940	253
641	20240314	092000	133047991	1940	1937	1940	1936	1321
642	20240314	091900	130486227	1937	1940	1940	1937	221
643	20240314	091800	130058132	1937	1937	1937	1937	101
644	20240314	091700	129862495	1940	1938	1940	1938	14
645	20240314	091600	129835355	1938	1937	1938	1935	397
646	20240314	091500	129066520	1937	1939	1939	1937	919
647	20240314	091400	127285001	1940	1946	1946	1939	20
648	20240314	091300	127246165	1937	1949	1949	1937	3113
649	20240314	091200	121212695	1938	1938	1949	1938	109
650	20240314	091100	121001431	1949	1945	1949	1938	6267
651	20240314	091000	108790686	1948	1949	1949	1934	1030
652	20240314	090900	106783594	1933	1951	1951	1933	2305
653	20240314	090800	102317779	1940	1953	1953	1940	1705
654	20240314	090700	98987927	1955	1930	1955	1930	27315
655	20240314	090600	46209811	1930	1929	1930	1929	1259
656	20240314	090500	43779992	1930	1924	1930	1924	12645
657	20240314	090400	19397241	1923	1923	1923	1923	14
658	20240314	090300	19370319	1921	1921	1924	1921	304
659	20240314	090200	18786329	1920	1922	1922	1920	1671
660	20240314	090100	15575669	1922	1925	1925	1922	358
661	20240314	090000	14886819	1925	1925	1925	1922	6736