KissMeData/175250/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	202600	723507893	1880	1880	1880	1880	2855
3	20240313	202500	723507893	1880	1880	1880	1880	0
4	20240313	202400	723507893	1880	1880	1880	1880	0
5	20240313	202300	723507893	1880	1880	1880	1880	0
6	20240313	202200	723507893	1880	1880	1880	1880	0
7	20240313	202100	723507893	1880	1880	1880	1880	0
8	20240313	202000	723507893	1880	1880	1880	1880	0
9	20240313	201900	723507893	1880	1880	1880	1880	0
10	20240313	201800	723507893	1880	1880	1880	1880	0
11	20240313	201700	723507893	1880	1880	1880	1880	0
12	20240313	201600	723507893	1880	1880	1880	1880	0
13	20240313	201500	723507893	1880	1880	1880	1880	0
14	20240313	201400	723507893	1880	1880	1880	1880	0
15	20240313	201300	723507893	1880	1880	1880	1880	0
16	20240313	201200	723507893	1880	1880	1880	1880	0
17	20240313	201100	723507893	1880	1880	1880	1880	0
18	20240313	201000	723507893	1880	1880	1880	1880	0
19	20240313	200900	723507893	1880	1880	1880	1880	0
20	20240313	200800	723507893	1880	1880	1880	1880	0
21	20240313	200700	723507893	1880	1880	1880	1880	0
22	20240313	200600	723507893	1880	1880	1880	1880	0
23	20240313	200500	723507893	1880	1880	1880	1880	0
24	20240313	200400	723507893	1880	1880	1880	1880	0
25	20240313	200300	723507893	1880	1880	1880	1880	0
26	20240313	200200	723507893	1880	1880	1880	1880	0
27	20240313	200100	723507893	1880	1880	1880	1880	0
28	20240313	200000	723507893	1880	1880	1880	1880	0
29	20240313	195900	723507893	1880	1880	1880	1880	0
30	20240313	195800	723507893	1880	1880	1880	1880	0
31	20240313	195700	723507893	1880	1880	1880	1880	0
32	20240313	195600	723507893	1880	1880	1880	1880	2855
33	20240313	195500	723507893	1880	1880	1880	1880	0
34	20240313	195400	723507893	1880	1880	1880	1880	0
35	20240313	195300	723507893	1880	1880	1880	1880	0
36	20240313	195200	723507893	1880	1880	1880	1880	0
37	20240313	195100	723507893	1880	1880	1880	1880	0
38	20240313	195000	723507893	1880	1880	1880	1880	0
39	20240313	194900	723507893	1880	1880	1880	1880	0
40	20240313	194800	723507893	1880	1880	1880	1880	0
41	20240313	194700	723507893	1880	1880	1880	1880	0
42	20240313	194600	723507893	1880	1880	1880	1880	0
43	20240313	194500	723507893	1880	1880	1880	1880	0
44	20240313	194400	723507893	1880	1880	1880	1880	0
45	20240313	194300	723507893	1880	1880	1880	1880	0
46	20240313	194200	723507893	1880	1880	1880	1880	0
47	20240313	194100	723507893	1880	1880	1880	1880	0
48	20240313	194000	723507893	1880	1880	1880	1880	0
49	20240313	193900	723507893	1880	1880	1880	1880	0
50	20240313	193800	723507893	1880	1880	1880	1880	0
51	20240313	193700	723507893	1880	1880	1880	1880	0
52	20240313	193600	723507893	1880	1880	1880	1880	0
53	20240313	193500	723507893	1880	1880	1880	1880	0
54	20240313	193400	723507893	1880	1880	1880	1880	0
55	20240313	193300	723507893	1880	1880	1880	1880	0
56	20240313	193200	723507893	1880	1880	1880	1880	0
57	20240313	193100	723507893	1880	1880	1880	1880	0
58	20240313	193000	723507893	1880	1880	1880	1880	0
59	20240313	192900	723507893	1880	1880	1880	1880	0
60	20240313	192800	723507893	1880	1880	1880	1880	0
61	20240313	192700	723507893	1880	1880	1880	1880	0
62	20240313	192600	723507893	1880	1880	1880	1880	2855
63	20240313	192500	723507893	1880	1880	1880	1880	0
64	20240313	192400	723507893	1880	1880	1880	1880	0
65	20240313	192300	723507893	1880	1880	1880	1880	0
66	20240313	192200	723507893	1880	1880	1880	1880	0
67	20240313	192100	723507893	1880	1880	1880	1880	0
68	20240313	192000	723507893	1880	1880	1880	1880	0
69	20240313	191900	723507893	1880	1880	1880	1880	0
70	20240313	191800	723507893	1880	1880	1880	1880	0
71	20240313	191700	723507893	1880	1880	1880	1880	0
72	20240313	191600	723507893	1880	1880	1880	1880	0
73	20240313	191500	723507893	1880	1880	1880	1880	0
74	20240313	191400	723507893	1880	1880	1880	1880	0
75	20240313	191300	723507893	1880	1880	1880	1880	0
76	20240313	191200	723507893	1880	1880	1880	1880	0
77	20240313	191100	723507893	1880	1880	1880	1880	0
78	20240313	191000	723507893	1880	1880	1880	1880	0
79	20240313	190900	723507893	1880	1880	1880	1880	0
80	20240313	190800	723507893	1880	1880	1880	1880	0
81	20240313	190700	723507893	1880	1880	1880	1880	0
82	20240313	190600	723507893	1880	1880	1880	1880	0
83	20240313	190500	723507893	1880	1880	1880	1880	0
84	20240313	190400	723507893	1880	1880	1880	1880	0
85	20240313	190300	723507893	1880	1880	1880	1880	0
86	20240313	190200	723507893	1880	1880	1880	1880	0
87	20240313	190100	723507893	1880	1880	1880	1880	0
88	20240313	190000	723507893	1880	1880	1880	1880	0
89	20240313	185900	723507893	1880	1880	1880	1880	0
90	20240313	185800	723507893	1880	1880	1880	1880	0
91	20240313	185700	723507893	1880	1880	1880	1880	0
92	20240313	185600	723507893	1880	1880	1880	1880	2855
93	20240313	185500	723507893	1880	1880	1880	1880	0
94	20240313	185400	723507893	1880	1880	1880	1880	0
95	20240313	185300	723507893	1880	1880	1880	1880	0
96	20240313	185200	723507893	1880	1880	1880	1880	0
97	20240313	185100	723507893	1880	1880	1880	1880	0
98	20240313	185000	723507893	1880	1880	1880	1880	0
99	20240313	184900	723507893	1880	1880	1880	1880	0
100	20240313	184800	723507893	1880	1880	1880	1880	0
101	20240313	184700	723507893	1880	1880	1880	1880	0
102	20240313	184600	723507893	1880	1880	1880	1880	0
103	20240313	184500	723507893	1880	1880	1880	1880	0
104	20240313	184400	723507893	1880	1880	1880	1880	0
105	20240313	184300	723507893	1880	1880	1880	1880	0
106	20240313	184200	723507893	1880	1880	1880	1880	0
107	20240313	184100	723507893	1880	1880	1880	1880	0
108	20240313	184000	723507893	1880	1880	1880	1880	0
109	20240313	183900	723507893	1880	1880	1880	1880	0
110	20240313	183800	723507893	1880	1880	1880	1880	0
111	20240313	183700	723507893	1880	1880	1880	1880	0
112	20240313	183600	723507893	1880	1880	1880	1880	0
113	20240313	183500	723507893	1880	1880	1880	1880	0
114	20240313	183400	723507893	1880	1880	1880	1880	0
115	20240313	183300	723507893	1880	1880	1880	1880	0
116	20240313	183200	723507893	1880	1880	1880	1880	0
117	20240313	183100	723507893	1880	1880	1880	1880	0
118	20240313	183000	723507893	1880	1880	1880	1880	0
119	20240313	182900	723507893	1880	1880	1880	1880	0
120	20240313	182800	723507893	1880	1880	1880	1880	0
121	20240313	182700	723507893	1880	1880	1880	1880	0
122	20240313	182600	723507893	1880	1880	1880	1880	2855
123	20240313	182500	723507893	1880	1880	1880	1880	0
124	20240313	182400	723507893	1880	1880	1880	1880	0
125	20240313	182300	723507893	1880	1880	1880	1880	0
126	20240313	182200	723507893	1880	1880	1880	1880	0
127	20240313	182100	723507893	1880	1880	1880	1880	0
128	20240313	182000	723507893	1880	1880	1880	1880	0
129	20240313	181900	723507893	1880	1880	1880	1880	0
130	20240313	181800	723507893	1880	1880	1880	1880	0
131	20240313	181700	723507893	1880	1880	1880	1880	0
132	20240313	181600	723507893	1880	1880	1880	1880	0
133	20240313	181500	723507893	1880	1880	1880	1880	0
134	20240313	181400	723507893	1880	1880	1880	1880	0
135	20240313	181300	723507893	1880	1880	1880	1880	0
136	20240313	181200	723507893	1880	1880	1880	1880	0
137	20240313	181100	723507893	1880	1880	1880	1880	0
138	20240313	181000	723507893	1880	1880	1880	1880	0
139	20240313	180900	723507893	1880	1880	1880	1880	0
140	20240313	180800	723507893	1880	1880	1880	1880	0
141	20240313	180700	723507893	1880	1880	1880	1880	0
142	20240313	180600	723507893	1880	1880	1880	1880	0
143	20240313	180500	723507893	1880	1880	1880	1880	0
144	20240313	180400	723507893	1880	1880	1880	1880	0
145	20240313	180300	723507893	1880	1880	1880	1880	0
146	20240313	180200	723507893	1880	1880	1880	1880	0
147	20240313	180100	723507893	1880	1880	1880	1880	0
148	20240313	180000	723507893	1880	1880	1880	1880	0
149	20240313	175900	723507893	1880	1880	1880	1880	0
150	20240313	175800	723507893	1880	1880	1880	1880	0
151	20240313	175700	723507893	1880	1880	1880	1880	0
152	20240313	175600	723507893	1880	1880	1880	1880	2855
153	20240313	175500	723507893	1880	1880	1880	1880	0
154	20240313	175400	723507893	1880	1880	1880	1880	0
155	20240313	175300	723507893	1880	1880	1880	1880	0
156	20240313	175200	723507893	1880	1880	1880	1880	0
157	20240313	175100	723507893	1880	1880	1880	1880	0
158	20240313	175000	723507893	1880	1880	1880	1880	0
159	20240313	174900	723507893	1880	1880	1880	1880	0
160	20240313	174800	723507893	1880	1880	1880	1880	0
161	20240313	174700	723507893	1880	1880	1880	1880	0
162	20240313	174600	723507893	1880	1880	1880	1880	0
163	20240313	174500	723507893	1880	1880	1880	1880	0
164	20240313	174400	723507893	1880	1880	1880	1880	0
165	20240313	174300	723507893	1880	1880	1880	1880	0
166	20240313	174200	723507893	1880	1880	1880	1880	0
167	20240313	174100	723507893	1880	1880	1880	1880	0
168	20240313	174000	723507893	1880	1880	1880	1880	0
169	20240313	173900	723507893	1880	1880	1880	1880	0
170	20240313	173800	723507893	1880	1880	1880	1880	0
171	20240313	173700	723507893	1880	1880	1880	1880	0
172	20240313	173600	723507893	1880	1880	1880	1880	0
173	20240313	173500	723507893	1880	1880	1880	1880	0
174	20240313	173400	723507893	1880	1880	1880	1880	0
175	20240313	173300	723507893	1880	1880	1880	1880	0
176	20240313	173200	723507893	1880	1880	1880	1880	0
177	20240313	173100	723507893	1880	1880	1880	1880	0
178	20240313	173000	723507893	1880	1880	1880	1880	0
179	20240313	172900	723507893	1880	1880	1880	1880	0
180	20240313	172800	723507893	1880	1880	1880	1880	0
181	20240313	172700	723507893	1880	1880	1880	1880	0
182	20240313	172600	723507893	1880	1880	1880	1880	2855
183	20240313	172500	723507893	1880	1880	1880	1880	0
184	20240313	172400	723507893	1880	1880	1880	1880	0
185	20240313	172300	723507893	1880	1880	1880	1880	0
186	20240313	172200	723507893	1880	1880	1880	1880	0
187	20240313	172100	723507893	1880	1880	1880	1880	0
188	20240313	172000	723507893	1880	1880	1880	1880	0
189	20240313	171900	723507893	1880	1880	1880	1880	0
190	20240313	171800	723507893	1880	1880	1880	1880	0
191	20240313	171700	723507893	1880	1880	1880	1880	0
192	20240313	171600	723507893	1880	1880	1880	1880	0
193	20240313	171500	723507893	1880	1880	1880	1880	0
194	20240313	171400	723507893	1880	1880	1880	1880	0
195	20240313	171300	723507893	1880	1880	1880	1880	0
196	20240313	171200	723507893	1880	1880	1880	1880	0
197	20240313	171100	723507893	1880	1880	1880	1880	0
198	20240313	171000	723507893	1880	1880	1880	1880	0
199	20240313	170900	723507893	1880	1880	1880	1880	0
200	20240313	170800	723507893	1880	1880	1880	1880	0
201	20240313	170700	723507893	1880	1880	1880	1880	0
202	20240313	170600	723507893	1880	1880	1880	1880	0
203	20240313	170500	723507893	1880	1880	1880	1880	0
204	20240313	170400	723507893	1880	1880	1880	1880	0
205	20240313	170300	723507893	1880	1880	1880	1880	0
206	20240313	170200	723507893	1880	1880	1880	1880	0
207	20240313	170100	723507893	1880	1880	1880	1880	0
208	20240313	170000	723507893	1880	1880	1880	1880	0
209	20240313	165900	723507893	1880	1880	1880	1880	0
210	20240313	165800	723507893	1880	1880	1880	1880	0
211	20240313	165700	723507893	1880	1880	1880	1880	0
212	20240313	165600	723507893	1880	1880	1880	1880	2855
213	20240313	165500	723507893	1880	1880	1880	1880	0
214	20240313	165400	723507893	1880	1880	1880	1880	0
215	20240313	165300	723507893	1880	1880	1880	1880	0
216	20240313	165200	723507893	1880	1880	1880	1880	0
217	20240313	165100	723507893	1880	1880	1880	1880	0
218	20240313	165000	723507893	1880	1880	1880	1880	0
219	20240313	164900	723507893	1880	1880	1880	1880	0
220	20240313	164800	723507893	1880	1880	1880	1880	0
221	20240313	164700	723507893	1880	1880	1880	1880	0
222	20240313	164600	723507893	1880	1880	1880	1880	0
223	20240313	164500	723507893	1880	1880	1880	1880	0
224	20240313	164400	723507893	1880	1880	1880	1880	0
225	20240313	164300	723507893	1880	1880	1880	1880	0
226	20240313	164200	723507893	1880	1880	1880	1880	0
227	20240313	164100	723507893	1880	1880	1880	1880	0
228	20240313	164000	723507893	1880	1880	1880	1880	0
229	20240313	163900	723507893	1880	1880	1880	1880	0
230	20240313	163800	723507893	1880	1880	1880	1880	0
231	20240313	163700	723507893	1880	1880	1880	1880	0
232	20240313	163600	723507893	1880	1880	1880	1880	0
233	20240313	163500	723507893	1880	1880	1880	1880	0
234	20240313	163400	723507893	1880	1880	1880	1880	0
235	20240313	163300	723507893	1880	1880	1880	1880	0
236	20240313	163200	723507893	1880	1880	1880	1880	0
237	20240313	163100	723507893	1880	1880	1880	1880	0
238	20240313	163000	723507893	1880	1880	1880	1880	0
239	20240313	162900	723507893	1880	1880	1880	1880	0
240	20240313	162800	723507893	1880	1880	1880	1880	0
241	20240313	162700	723507893	1880	1880	1880	1880	0
242	20240313	162600	723507893	1880	1880	1880	1880	2855
243	20240313	162500	723507893	1880	1880	1880	1880	0
244	20240313	162400	723507893	1880	1880	1880	1880	0
245	20240313	162300	723507893	1880	1880	1880	1880	0
246	20240313	162200	723507893	1880	1880	1880	1880	0
247	20240313	162100	723507893	1880	1880	1880	1880	0
248	20240313	162000	723507893	1880	1880	1880	1880	0
249	20240313	161900	723507893	1880	1880	1880	1880	0
250	20240313	161800	723507893	1880	1880	1880	1880	0
251	20240313	161700	723507893	1880	1880	1880	1880	0
252	20240313	161600	723507893	1880	1880	1880	1880	0
253	20240313	161500	723507893	1880	1880	1880	1880	0
254	20240313	161400	723507893	1880	1880	1880	1880	0
255	20240313	161300	723507893	1880	1880	1880	1880	0
256	20240313	161200	723507893	1880	1880	1880	1880	0
257	20240313	161100	723507893	1880	1880	1880	1880	0
258	20240313	161000	723507893	1880	1880	1880	1880	0
259	20240313	160900	723507893	1880	1880	1880	1880	0
260	20240313	160800	723507893	1880	1880	1880	1880	0
261	20240313	160700	723507893	1880	1880	1880	1880	0
262	20240313	160600	723507893	1880	1880	1880	1880	0
263	20240313	160500	723507893	1880	1880	1880	1880	0
264	20240313	160400	723507893	1880	1880	1880	1880	0
265	20240313	160300	723507893	1880	1880	1880	1880	0
266	20240313	160200	723507893	1880	1880	1880	1880	0
267	20240313	160100	723507893	1880	1880	1880	1880	0
268	20240313	160000	723507893	1880	1880	1880	1880	0
269	20240313	155900	723507893	1880	1880	1880	1880	0
270	20240313	155800	723507893	1880	1880	1880	1880	0
271	20240313	155700	723507893	1880	1880	1880	1880	0
272	20240313	155600	723507893	1880	1880	1880	1880	2855
273	20240313	155500	723507893	1880	1880	1880	1880	0
274	20240313	155400	723507893	1880	1880	1880	1880	0
275	20240313	155300	723507893	1880	1880	1880	1880	0
276	20240313	155200	723507893	1880	1880	1880	1880	0
277	20240313	155100	723507893	1880	1880	1880	1880	0
278	20240313	155000	723507893	1880	1880	1880	1880	0
279	20240313	154900	723507893	1880	1880	1880	1880	0
280	20240313	154800	723507893	1880	1880	1880	1880	0
281	20240313	154700	723507893	1880	1880	1880	1880	0
282	20240313	154600	723507893	1880	1880	1880	1880	0
283	20240313	154500	723507893	1880	1880	1880	1880	0
284	20240313	154400	723507893	1880	1880	1880	1880	0
285	20240313	154300	723507893	1880	1880	1880	1880	0
286	20240313	154200	723507893	1880	1880	1880	1880	0
287	20240313	154100	723507893	1880	1880	1880	1880	0
288	20240313	154000	723507893	1880	1880	1880	1880	0
289	20240313	153900	723507893	1880	1880	1880	1880	0
290	20240313	153800	723507893	1880	1880	1880	1880	0
291	20240313	153700	723507893	1880	1880	1880	1880	0
292	20240313	153600	723507893	1880	1880	1880	1880	0
293	20240313	153500	723507893	1880	1880	1880	1880	0
294	20240313	153400	723507893	1880	1880	1880	1880	0
295	20240313	153300	723507893	1880	1880	1880	1880	0
296	20240313	153200	723507893	1880	1880	1880	1880	0
297	20240313	153100	723507893	1880	1880	1880	1880	0
298	20240313	153000	723507893	1880	1880	1880	1880	2855
299	20240313	152900	718140493	1875	1875	1875	1875	0
300	20240313	152800	718140493	1875	1875	1875	1875	0
301	20240313	152700	718140493	1875	1875	1875	1875	0
302	20240313	152600	718140493	1875	1875	1875	1875	0
303	20240313	152500	718140493	1875	1875	1875	1875	0
304	20240313	152400	718140493	1875	1875	1875	1875	0
305	20240313	152300	718140493	1875	1875	1875	1875	0
306	20240313	152200	718140493	1875	1875	1875	1875	0
307	20240313	152100	718140493	1875	1875	1875	1875	0
308	20240313	152000	718140493	1875	1875	1875	1875	0
309	20240313	151900	718140493	1875	1875	1875	1874	56
310	20240313	151800	718035546	1875	1874	1875	1873	352
311	20240313	151700	717375817	1874	1866	1874	1866	218
312	20240313	151600	716969011	1866	1866	1866	1866	16
313	20240313	151500	716939155	1866	1874	1874	1866	41
314	20240313	151400	716862377	1864	1864	1864	1864	0
315	20240313	151300	716862377	1864	1864	1864	1864	6
316	20240313	151200	716851193	1874	1873	1874	1873	70
317	20240313	151100	716720063	1873	1873	1873	1873	120
318	20240313	151000	716495303	1872	1871	1872	1871	1458
319	20240313	150900	713766284	1870	1864	1870	1864	2026
320	20240313	150800	709981447	1864	1860	1864	1860	194
321	20240313	150700	709620563	1859	1860	1860	1859	185
322	20240313	150600	709276475	1859	1859	1859	1859	0
323	20240313	150500	709276475	1859	1859	1859	1859	359
324	20240313	150400	708609094	1859	1861	1861	1859	687
325	20240313	150300	707331943	1862	1862	1862	1862	0
326	20240313	150200	707331943	1862	1861	1862	1860	2653
327	20240313	150100	702395936	1867	1862	1867	1861	1030
328	20240313	150000	700477830	1860	1860	1860	1860	0
329	20240313	145900	700477830	1860	1860	1860	1860	274
330	20240313	145800	699968190	1859	1860	1860	1859	14
331	20240313	145700	699942154	1860	1860	1860	1860	100
332	20240313	145600	699756154	1858	1858	1858	1858	0
333	20240313	145500	699756154	1858	1858	1860	1856	5325
334	20240313	145400	689862866	1858	1858	1858	1858	82
335	20240313	145300	689710510	1858	1858	1860	1858	112
336	20240313	145200	689502404	1860	1859	1860	1859	2004
337	20240313	145100	685775066	1859	1859	1859	1859	51
338	20240313	145000	685680257	1859	1861	1861	1859	97
339	20240313	144900	685499847	1861	1861	1861	1861	0
340	20240313	144800	685499847	1861	1862	1862	1861	21
341	20240313	144700	685460751	1862	1862	1862	1862	55
342	20240313	144600	685358341	1862	1862	1862	1862	0
343	20240313	144500	685358341	1862	1863	1863	1862	79
344	20240313	144400	685211167	1863	1864	1864	1863	19
345	20240313	144300	685175762	1864	1864	1864	1864	206
346	20240313	144200	684791778	1864	1869	1869	1864	290
347	20240313	144100	684251147	1866	1866	1869	1866	139
348	20240313	144000	683991641	1866	1866	1866	1865	295
349	20240313	143900	683441365	1866	1866	1866	1866	6
350	20240313	143800	683430169	1870	1867	1870	1866	39
351	20240313	143700	683357380	1868	1868	1869	1868	22
352	20240313	143600	683316274	1868	1871	1871	1868	47
353	20240313	143500	683228378	1871	1865	1871	1865	49
354	20240313	143400	683136887	1865	1864	1865	1861	1836
355	20240313	143300	679714581	1855	1870	1870	1855	972
356	20240313	143200	677899621	1876	1864	1876	1864	1731
357	20240313	143100	674655990	1860	1855	1860	1855	14141
358	20240313	143000	648390077	1855	1853	1855	1853	1177
359	20240313	142900	646207822	1853	1853	1853	1853	585
360	20240313	142800	645123817	1852	1852	1853	1852	644
361	20240313	142700	643931119	1852	1851	1852	1851	542
362	20240313	142600	642927847	1851	1850	1851	1850	294
363	20240313	142500	642383856	1850	1850	1852	1849	9325
364	20240313	142400	625130009	1850	1849	1850	1849	141
365	20240313	142300	624869295	1849	1849	1849	1849	4
366	20240313	142200	624861899	1849	1849	1849	1849	12
367	20240313	142100	624839711	1848	1848	1848	1848	1
368	20240313	142000	624837863	1849	1846	1849	1845	1165
369	20240313	141900	622687315	1845	1846	1846	1845	721
370	20240313	141800	621356861	1846	1845	1846	1845	384
371	20240313	141700	620648379	1845	1852	1852	1845	11725
372	20240313	141600	598963379	1850	1853	1853	1850	1936
373	20240313	141500	595380320	1853	1853	1853	1853	40
374	20240313	141400	595306200	1853	1853	1853	1853	15
375	20240313	141300	595278405	1850	1850	1850	1850	222
376	20240313	141200	594867705	1853	1854	1854	1853	1218
377	20240313	141100	592609545	1854	1852	1854	1852	3592
378	20240313	141000	585955674	1851	1850	1851	1850	7457
379	20240313	140900	572152922	1850	1849	1850	1849	1320
380	20240313	140800	569711732	1848	1848	1848	1848	137
381	20240313	140700	569458556	1847	1847	1847	1847	244
382	20240313	140600	569007888	1847	1848	1848	1846	2458
383	20240313	140500	564467968	1849	1848	1849	1848	634
384	20240313	140400	563296327	1848	1850	1850	1848	616
385	20240313	140300	562157755	1850	1850	1850	1850	9
386	20240313	140200	562141105	1850	1851	1851	1850	68
387	20240313	140100	562015275	1850	1850	1850	1850	56
388	20240313	140000	561911675	1850	1851	1851	1850	199
389	20240313	135900	561543524	1850	1850	1850	1850	100
390	20240313	135800	561358524	1849	1851	1851	1849	1608
391	20240313	135700	558383360	1849	1851	1853	1849	6920
392	20240313	135600	545573379	1850	1850	1850	1850	446
393	20240313	135500	544748279	1850	1850	1850	1850	16
394	20240313	135400	544718679	1850	1850	1850	1850	515
395	20240313	135300	543765929	1850	1847	1850	1847	1802
396	20240313	135200	540434234	1848	1846	1848	1846	2075
397	20240313	135100	536602106	1848	1850	1850	1848	609
398	20240313	135000	535476287	1850	1853	1854	1850	1645
399	20240313	134900	532429509	1853	1853	1853	1853	74
400	20240313	134800	532292387	1851	1853	1853	1851	143
401	20240313	134700	532027664	1853	1853	1853	1853	133
402	20240313	134600	531781215	1853	1851	1853	1851	2102
403	20240313	134500	527888238	1851	1844	1851	1844	2040
404	20240313	134400	524114588	1844	1850	1853	1843	3160
405	20240313	134300	518278317	1854	1860	1860	1850	6341
406	20240313	134200	506515487	1860	1862	1864	1859	291
407	20240313	134100	505973944	1865	1855	1865	1855	784
408	20240313	134000	504512824	1855	1844	1855	1844	3317
409	20240313	133900	498391832	1845	1862	1866	1845	14990
410	20240313	133800	470619083	1862	1871	1871	1862	9583
411	20240313	133700	452741990	1871	1871	1871	1871	1145
412	20240313	133600	450599695	1871	1873	1873	1871	709
413	20240313	133500	449273098	1873	1871	1873	1871	1298
414	20240313	133400	446842288	1871	1871	1871	1871	50
415	20240313	133300	446748738	1869	1870	1870	1869	427
416	20240313	133200	445950470	1871	1870	1872	1870	842
417	20240313	133100	444374506	1870	1870	1870	1870	539
418	20240313	133000	443366576	1870	1869	1870	1866	922
419	20240313	132900	441642824	1866	1876	1876	1864	27408
420	20240313	132800	390331669	1877	1878	1878	1877	2210
421	20240313	132700	386182620	1880	1879	1880	1878	446
422	20240313	132600	385344779	1880	1886	1886	1880	8090
423	20240313	132500	370130831	1886	1886	1886	1886	0
424	20240313	132400	370130831	1886	1881	1886	1881	196
425	20240313	132300	369762140	1882	1885	1885	1882	11
426	20240313	132200	369741435	1887	1886	1887	1881	8501
427	20240313	132100	353734530	1887	1886	1887	1886	268
428	20240313	132000	353229078	1886	1886	1886	1886	0
429	20240313	131900	353229078	1886	1887	1887	1886	997
430	20240313	131800	351348630	1887	1887	1887	1887	3
431	20240313	131700	351342969	1888	1888	1888	1888	1
432	20240313	131600	351341081	1889	1888	1889	1888	138
433	20240313	131500	351080400	1888	1889	1889	1888	72
434	20240313	131400	350944463	1889	1886	1889	1886	331
435	20240313	131300	350319936	1888	1886	1888	1885	1037
436	20240313	131200	348364188	1885	1888	1888	1885	4590
437	20240313	131100	339703936	1889	1889	1889	1889	0
438	20240313	131000	339703936	1889	1889	1889	1889	8
439	20240313	130900	339688824	1889	1889	1889	1889	6
440	20240313	130800	339677490	1889	1889	1889	1889	20
441	20240313	130700	339639710	1888	1892	1892	1888	233
442	20240313	130600	339199677	1889	1889	1889	1889	50
443	20240313	130500	339105227	1889	1889	1889	1889	0
444	20240313	130400	339105227	1889	1890	1892	1889	3085
445	20240313	130300	333274687	1891	1891	1891	1891	9
446	20240313	130200	333257668	1890	1892	1892	1890	2303
447	20240313	130100	328904894	1892	1892	1892	1892	100
448	20240313	130000	328715694	1890	1891	1891	1890	1000
449	20240313	125900	326825169	1891	1891	1891	1891	0
450	20240313	125800	326825169	1891	1891	1891	1891	0
451	20240313	125700	326825169	1891	1892	1892	1891	126
452	20240313	125600	326586868	1891	1892	1892	1891	181
453	20240313	125500	326244453	1892	1892	1892	1892	0
454	20240313	125400	326244453	1892	1892	1892	1892	0
455	20240313	125300	326244453	1892	1892	1892	1892	0
456	20240313	125200	326244453	1892	1892	1892	1892	6
457	20240313	125100	326233101	1892	1891	1892	1891	7
458	20240313	125000	326219858	1891	1891	1891	1891	0
459	20240313	124900	326219858	1891	1891	1891	1891	68
460	20240313	124800	326091270	1891	1891	1891	1891	0
461	20240313	124700	326091270	1891	1891	1891	1891	0
462	20240313	124600	326091270	1891	1891	1891	1891	15
463	20240313	124500	326062905	1891	1891	1891	1891	70
464	20240313	124400	325930535	1891	1891	1891	1891	2
465	20240313	124300	325926753	1891	1891	1894	1891	31
466	20240313	124200	325868129	1891	1891	1891	1891	31
467	20240313	124100	325809508	1895	1895	1895	1895	0
468	20240313	124000	325809508	1895	1892	1899	1892	84
469	20240313	123900	325650557	1891	1891	1891	1891	32
470	20240313	123800	325590045	1891	1891	1891	1891	77
471	20240313	123700	325444438	1892	1891	1892	1891	286
472	20240313	123600	324903606	1891	1890	1892	1890	748
473	20240313	123500	323489492	1890	1891	1891	1890	752
474	20240313	123400	322067641	1891	1891	1891	1891	60
475	20240313	123300	321954181	1891	1891	1891	1891	2
476	20240313	123200	321950399	1889	1889	1889	1889	1
477	20240313	123100	321948510	1889	1888	1891	1888	812
478	20240313	123000	320414001	1888	1888	1888	1888	0
479	20240313	122900	320414001	1888	1888	1888	1888	105
480	20240313	122800	320215761	1888	1888	1888	1888	7
481	20240313	122700	320202545	1888	1887	1888	1887	955
482	20240313	122600	318399713	1888	1888	1888	1888	364
483	20240313	122500	317712481	1888	1888	1888	1888	49
484	20240313	122400	317619969	1888	1887	1888	1887	173
485	20240313	122300	317293350	1887	1887	1887	1887	205
486	20240313	122200	316906515	1886	1886	1886	1886	798
487	20240313	122100	315401487	1882	1882	1882	1882	100
488	20240313	122000	315213287	1882	1882	1882	1882	9
489	20240313	121900	315196349	1882	1884	1884	1882	3500
490	20240313	121800	308606619	1884	1884	1888	1884	2667
491	20240313	121700	303578355	1884	1884	1884	1884	125
492	20240313	121600	303342855	1884	1884	1884	1884	225
493	20240313	121500	302918955	1884	1885	1885	1884	475
494	20240313	121400	302023597	1886	1886	1886	1886	16
495	20240313	121300	301993421	1886	1886	1886	1886	251
496	20240313	121200	301520035	1887	1887	1887	1887	26
497	20240313	121100	301470973	1887	1887	1887	1887	1
498	20240313	121000	301469086	1886	1886	1886	1886	2
499	20240313	120900	301465314	1884	1884	1884	1884	1
500	20240313	120800	301463430	1884	1884	1884	1884	1
501	20240313	120700	301461546	1884	1884	1884	1884	37
502	20240313	120600	301391838	1884	1884	1884	1884	0
503	20240313	120500	301391838	1884	1884	1884	1884	7
504	20240313	120400	301378650	1883	1883	1883	1883	0
505	20240313	120300	301378650	1883	1883	1883	1883	20
506	20240313	120200	301340990	1883	1883	1883	1883	341
507	20240313	120100	300698887	1883	1883	1883	1883	219
508	20240313	120000	300286510	1883	1886	1887	1883	4409
509	20240313	115900	291976250	1887	1888	1888	1887	1582
510	20240313	115800	288990437	1889	1890	1890	1889	514
511	20240313	115700	288019480	1890	1890	1890	1890	1
512	20240313	115600	288017590	1893	1893	1893	1893	0
513	20240313	115500	288017590	1893	1893	1893	1893	0
514	20240313	115400	288017590	1893	1892	1893	1892	105
515	20240313	115300	287818835	1893	1893	1893	1893	0
516	20240313	115200	287818835	1893	1893	1893	1893	0
517	20240313	115100	287818835	1893	1891	1893	1891	150
518	20240313	115000	287534892	1891	1891	1891	1891	5
519	20240313	114900	287525437	1891	1891	1891	1891	5
520	20240313	114800	287515982	1891	1891	1891	1891	39
521	20240313	114700	287442233	1892	1892	1892	1892	0
522	20240313	114600	287442233	1892	1892	1892	1892	1
523	20240313	114500	287440341	1888	1891	1893	1888	1744
524	20240313	114400	284144589	1891	1891	1891	1890	260
525	20240313	114300	283653039	1891	1891	1891	1891	5
526	20240313	114200	283643584	1890	1891	1891	1890	6
527	20240313	114100	283632240	1891	1891	1891	1891	11
528	20240313	114000	283611439	1891	1891	1891	1891	12
529	20240313	113900	283588747	1891	1891	1891	1891	12
530	20240313	113800	283566055	1891	1891	1891	1891	8
531	20240313	113700	283550927	1891	1891	1891	1891	0
532	20240313	113600	283550927	1891	1891	1891	1891	0
533	20240313	113500	283550927	1891	1891	1891	1891	9
534	20240313	113400	283533908	1890	1890	1890	1890	0
535	20240313	113300	283533908	1890	1890	1890	1890	0
536	20240313	113200	283533908	1890	1890	1890	1890	2
537	20240313	113100	283530128	1891	1891	1891	1891	11
538	20240313	113000	283509327	1891	1891	1893	1891	12
539	20240313	112900	283486633	1893	1891	1893	1891	19
540	20240313	112800	283450698	1891	1891	1891	1891	26
541	20240313	112700	283401532	1891	1891	1891	1891	104
542	20240313	112600	283204868	1890	1889	1890	1889	1352
543	20240313	112500	280650633	1889	1889	1889	1889	10
544	20240313	112400	280631743	1889	1889	1889	1889	50
545	20240313	112300	280537293	1888	1888	1888	1888	306
546	20240313	112200	279959565	1888	1889	1889	1888	4812
547	20240313	112100	270873837	1889	1891	1891	1889	814
548	20240313	112000	269335377	1891	1892	1892	1891	640
549	20240313	111900	268125022	1892	1892	1893	1892	311
550	20240313	111800	267536599	1893	1893	1893	1893	274
551	20240313	111700	267017917	1892	1892	1892	1892	0
552	20240313	111600	267017917	1892	1893	1893	1892	102
553	20240313	111500	266824919	1892	1892	1892	1892	1
554	20240313	111400	266823027	1901	1897	1901	1897	631
555	20240313	111300	265624545	1892	1898	1898	1891	121
556	20240313	111200	265395033	1891	1892	1899	1891	1484
557	20240313	111100	262586183	1892	1892	1892	1892	196
558	20240313	111000	262215351	1892	1892	1892	1892	0
559	20240313	110900	262215351	1892	1892	1892	1892	500
560	20240313	110800	261269351	1892	1892	1892	1892	102
561	20240313	110700	261076367	1892	1892	1892	1892	0
562	20240313	110600	261076367	1892	1892	1892	1892	0
563	20240313	110500	261076367	1892	1892	1892	1892	13
564	20240313	110400	261051771	1892	1892	1901	1892	111
565	20240313	110300	260841660	1892	1892	1892	1892	312
566	20240313	110200	260251356	1892	1891	1901	1891	934
567	20240313	110100	258483419	1891	1891	1891	1891	26
568	20240313	110000	258434253	1891	1892	1892	1891	1609
569	20240313	105900	255390043	1892	1891	1901	1891	390
570	20240313	105800	254650845	1891	1891	1891	1891	1
571	20240313	105700	254648954	1891	1888	1891	1888	7119
572	20240313	105600	241203118	1883	1887	1887	1883	5057
573	20240313	105500	231680153	1883	1883	1883	1883	0
574	20240313	105400	231680153	1883	1883	1883	1883	0
575	20240313	105300	231680153	1883	1883	1883	1883	0
576	20240313	105200	231680153	1883	1887	1887	1883	968
577	20240313	105100	229855345	1888	1888	1888	1888	600
578	20240313	105000	228722545	1887	1888	1888	1887	127
579	20240313	104900	228482775	1888	1888	1888	1888	134
580	20240313	104800	228229783	1888	1888	1888	1888	1426
581	20240313	104700	225537495	1887	1888	1888	1887	425
582	20240313	104600	224735518	1889	1889	1889	1889	0
583	20240313	104500	224735518	1889	1889	1889	1889	0
584	20240313	104400	224735518	1889	1888	1889	1888	44
585	20240313	104300	224652408	1888	1890	1890	1888	904
586	20240313	104200	222945365	1890	1890	1890	1890	10
587	20240313	104100	222926465	1889	1889	1889	1889	109
588	20240313	104000	222720564	1889	1889	1889	1889	5
589	20240313	103900	222711119	1888	1888	1888	1888	0
590	20240313	103800	222711119	1888	1888	1888	1887	909
591	20240313	103700	220995025	1886	1886	1886	1886	836
592	20240313	103600	219418329	1885	1885	1885	1885	0
593	20240313	103500	219418329	1885	1885	1885	1885	226
594	20240313	103400	218992319	1885	1889	1889	1885	1264
595	20240313	103300	216608012	1889	1891	1891	1888	2020
596	20240313	103200	212793802	1889	1897	1897	1889	1320
597	20240313	103100	210299323	1901	1901	1901	1901	2
598	20240313	103000	210295521	1892	1892	1892	1892	133
599	20240313	102900	210043885	1892	1896	1902	1892	201
600	20240313	102800	209662157	1897	1897	1897	1897	1
601	20240313	102700	209660260	1890	1893	1897	1890	1713
602	20240313	102600	206420194	1896	1893	1898	1893	18
603	20240313	102500	206386086	1893	1893	1894	1893	168
604	20240313	102400	206068061	1892	1892	1892	1892	22
605	20240313	102300	206026437	1892	1892	1892	1892	121
606	20240313	102200	205797505	1892	1900	1900	1892	116
607	20240313	102100	205577304	1900	1892	1900	1892	77
608	20240313	102000	205431612	1892	1897	1897	1892	2266
609	20240313	101900	201138356	1897	1900	1900	1896	3488
610	20240313	101800	194523657	1901	1901	1902	1901	12
611	20240313	101700	194500844	1901	1901	1901	1901	0
612	20240313	101600	194500844	1901	1901	1901	1901	26
613	20240313	101500	194451418	1904	1904	1904	1904	0
614	20240313	101400	194451418	1904	1904	1904	1904	197
615	20240313	101300	194076330	1901	1897	1904	1897	280
616	20240313	101200	193544513	1897	1899	1903	1896	4783
617	20240313	101100	184454661	1896	1896	1896	1896	600
618	20240313	101000	183317061	1896	1896	1896	1896	0
619	20240313	100900	183317061	1896	1896	1896	1896	142
620	20240313	100800	183047829	1896	1898	1898	1896	469
621	20240313	100700	182158003	1900	1900	1900	1900	384
622	20240313	100600	181428403	1900	1900	1904	1900	150
623	20240313	100500	181143315	1904	1903	1904	1900	483
624	20240313	100400	180225139	1900	1898	1904	1898	16
625	20240313	100300	180194751	1904	1904	1904	1904	22
626	20240313	100200	180152863	1900	1900	1900	1900	435
627	20240313	100100	179326363	1900	1891	1900	1891	1459
628	20240313	100000	176563763	1890	1891	1891	1890	188
629	20240313	095900	176208427	1891	1891	1893	1891	110
630	20240313	095800	176000357	1891	1891	1891	1891	107
631	20240313	095700	175798020	1893	1891	1893	1891	621
632	20240313	095600	174623697	1891	1891	1893	1891	420
633	20240313	095500	173829121	1891	1891	1893	1891	110
634	20240313	095400	173621031	1891	1887	1891	1887	24
635	20240313	095300	173575727	1893	1893	1893	1893	2650
636	20240313	095200	168559277	1893	1886	1894	1886	589
637	20240313	095100	167444821	1886	1889	1889	1885	1390
638	20240313	095000	164822184	1889	1892	1892	1889	581
639	20240313	094900	163723839	1891	1891	1891	1891	216
640	20240313	094800	163315383	1895	1895	1895	1895	0
641	20240313	094700	163315383	1895	1891	1895	1887	1019
642	20240313	094600	161391843	1895	1895	1895	1889	13
643	20240313	094500	161367232	1895	1886	1895	1886	79
644	20240313	094400	161218049	1884	1884	1884	1884	121
645	20240313	094300	160990085	1883	1884	1884	1883	1070
646	20240313	094200	158974216	1882	1877	1882	1876	8418
647	20240313	094100	143164672	1877	1876	1881	1876	2469
648	20240313	094000	138530545	1876	1882	1882	1875	10001
649	20240313	093900	119764757	1874	1878	1882	1874	2261
650	20240313	093800	115522633	1876	1878	1878	1876	2988
651	20240313	093700	109913156	1878	1884	1885	1877	8138
652	20240313	093600	94601138	1883	1889	1889	1883	11211
653	20240313	093500	73455645	1887	1887	1887	1887	0
654	20240313	093400	73455645	1887	1887	1887	1886	1119
655	20240313	093300	71344159	1887	1888	1888	1886	701
656	20240313	093200	70021382	1887	1890	1899	1887	2119
657	20240313	093100	66017024	1886	1885	1890	1885	1110
658	20240313	093000	63921655	1885	1902	1902	1885	8104
659	20240313	092900	48547476	1901	1906	1906	1901	4843
660	20240313	092800	39327379	1906	1907	1907	1906	419
661	20240313	092700	38528520	1907	1907	1907	1907	16
662	20240313	092600	38498008	1906	1906	1906	1906	88
663	20240313	092500	38330280	1906	1907	1907	1906	325
664	20240313	092400	37710738	1910	1910	1910	1908	696
665	20240313	092300	36382287	1910	1910	1912	1910	402
666	20240313	092200	35613867	1912	1912	1912	1909	128
667	20240313	092100	35369468	1912	1912	1912	1912	500
668	20240313	092000	34413468	1912	1912	1912	1909	644
669	20240313	091900	33182535	1912	1913	1913	1912	3060
670	20240313	091800	27329815	1912	1916	1916	1911	256
671	20240313	091700	26840335	1915	1914	1915	1908	177
672	20240313	091600	26502125	1911	1910	1911	1910	312
673	20240313	091500	25906140	1905	1910	1911	1905	1221
674	20240313	091400	23578136	1910	1910	1910	1910	7
675	20240313	091300	23564766	1914	1914	1914	1910	380
676	20240313	091200	22837942	1914	1910	1914	1910	277
677	20240313	091100	22308504	1910	1914	1914	1910	208
678	20240313	091000	21910424	1914	1907	1914	1907	286
679	20240313	090900	21363475	1906	1906	1906	1904	1304
680	20240313	090800	18878634	1905	1907	1907	1905	2171
681	20240313	090700	14740986	1906	1914	1914	1906	50
682	20240313	090600	14645678	1905	1913	1914	1905	5323
683	20240313	090500	4481900	1913	1920	1920	1913	27
684	20240313	090400	4430081	1913	1913	1913	1913	3
685	20240313	090300	4424342	1913	1913	1913	1913	24
686	20240313	090200	4378430	1913	1931	1931	1913	11
687	20240313	090100	4357207	1912	1931	1931	1912	966
688	20240313	090000	2506697	1925	1944	1944	1925	1289