KissMeData/146060/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	202200	285238507	1902	1902	1902	1902	3879
3	20240321	202100	285238507	1902	1902	1902	1902	0
4	20240321	202000	285238507	1902	1902	1902	1902	0
5	20240321	201900	285238507	1902	1902	1902	1902	0
6	20240321	201800	285238507	1902	1902	1902	1902	0
7	20240321	201700	285238507	1902	1902	1902	1902	0
8	20240321	201600	285238507	1902	1902	1902	1902	0
9	20240321	201500	285238507	1902	1902	1902	1902	0
10	20240321	201400	285238507	1902	1902	1902	1902	0
11	20240321	201300	285238507	1902	1902	1902	1902	0
12	20240321	201200	285238507	1902	1902	1902	1902	0
13	20240321	201100	285238507	1902	1902	1902	1902	0
14	20240321	201000	285238507	1902	1902	1902	1902	0
15	20240321	200900	285238507	1902	1902	1902	1902	0
16	20240321	200800	285238507	1902	1902	1902	1902	0
17	20240321	200700	285238507	1902	1902	1902	1902	0
18	20240321	200600	285238507	1902	1902	1902	1902	0
19	20240321	200500	285238507	1902	1902	1902	1902	0
20	20240321	200400	285238507	1902	1902	1902	1902	0
21	20240321	200300	285238507	1902	1902	1902	1902	0
22	20240321	200200	285238507	1902	1902	1902	1902	0
23	20240321	200100	285238507	1902	1902	1902	1902	0
24	20240321	200000	285238507	1902	1902	1902	1902	0
25	20240321	195900	285238507	1902	1902	1902	1902	0
26	20240321	195800	285238507	1902	1902	1902	1902	0
27	20240321	195700	285238507	1902	1902	1902	1902	0
28	20240321	195600	285238507	1902	1902	1902	1902	0
29	20240321	195500	285238507	1902	1902	1902	1902	0
30	20240321	195400	285238507	1902	1902	1902	1902	0
31	20240321	195300	285238507	1902	1902	1902	1902	0
32	20240321	195200	285238507	1902	1902	1902	1902	3879
33	20240321	195100	285238507	1902	1902	1902	1902	0
34	20240321	195000	285238507	1902	1902	1902	1902	0
35	20240321	194900	285238507	1902	1902	1902	1902	0
36	20240321	194800	285238507	1902	1902	1902	1902	0
37	20240321	194700	285238507	1902	1902	1902	1902	0
38	20240321	194600	285238507	1902	1902	1902	1902	0
39	20240321	194500	285238507	1902	1902	1902	1902	0
40	20240321	194400	285238507	1902	1902	1902	1902	0
41	20240321	194300	285238507	1902	1902	1902	1902	0
42	20240321	194200	285238507	1902	1902	1902	1902	0
43	20240321	194100	285238507	1902	1902	1902	1902	0
44	20240321	194000	285238507	1902	1902	1902	1902	0
45	20240321	193900	285238507	1902	1902	1902	1902	0
46	20240321	193800	285238507	1902	1902	1902	1902	0
47	20240321	193700	285238507	1902	1902	1902	1902	0
48	20240321	193600	285238507	1902	1902	1902	1902	0
49	20240321	193500	285238507	1902	1902	1902	1902	0
50	20240321	193400	285238507	1902	1902	1902	1902	0
51	20240321	193300	285238507	1902	1902	1902	1902	0
52	20240321	193200	285238507	1902	1902	1902	1902	0
53	20240321	193100	285238507	1902	1902	1902	1902	0
54	20240321	193000	285238507	1902	1902	1902	1902	0
55	20240321	192900	285238507	1902	1902	1902	1902	0
56	20240321	192800	285238507	1902	1902	1902	1902	0
57	20240321	192700	285238507	1902	1902	1902	1902	0
58	20240321	192600	285238507	1902	1902	1902	1902	0
59	20240321	192500	285238507	1902	1902	1902	1902	0
60	20240321	192400	285238507	1902	1902	1902	1902	0
61	20240321	192300	285238507	1902	1902	1902	1902	0
62	20240321	192200	285238507	1902	1902	1902	1902	3879
63	20240321	192100	285238507	1902	1902	1902	1902	0
64	20240321	192000	285238507	1902	1902	1902	1902	0
65	20240321	191900	285238507	1902	1902	1902	1902	0
66	20240321	191800	285238507	1902	1902	1902	1902	0
67	20240321	191700	285238507	1902	1902	1902	1902	0
68	20240321	191600	285238507	1902	1902	1902	1902	0
69	20240321	191500	285238507	1902	1902	1902	1902	0
70	20240321	191400	285238507	1902	1902	1902	1902	0
71	20240321	191300	285238507	1902	1902	1902	1902	0
72	20240321	191200	285238507	1902	1902	1902	1902	0
73	20240321	191100	285238507	1902	1902	1902	1902	0
74	20240321	191000	285238507	1902	1902	1902	1902	0
75	20240321	190900	285238507	1902	1902	1902	1902	0
76	20240321	190800	285238507	1902	1902	1902	1902	0
77	20240321	190700	285238507	1902	1902	1902	1902	0
78	20240321	190600	285238507	1902	1902	1902	1902	0
79	20240321	190500	285238507	1902	1902	1902	1902	0
80	20240321	190400	285238507	1902	1902	1902	1902	0
81	20240321	190300	285238507	1902	1902	1902	1902	0
82	20240321	190200	285238507	1902	1902	1902	1902	0
83	20240321	190100	285238507	1902	1902	1902	1902	0
84	20240321	190000	285238507	1902	1902	1902	1902	0
85	20240321	185900	285238507	1902	1902	1902	1902	0
86	20240321	185800	285238507	1902	1902	1902	1902	0
87	20240321	185700	285238507	1902	1902	1902	1902	0
88	20240321	185600	285238507	1902	1902	1902	1902	0
89	20240321	185500	285238507	1902	1902	1902	1902	0
90	20240321	185400	285238507	1902	1902	1902	1902	0
91	20240321	185300	285238507	1902	1902	1902	1902	0
92	20240321	185200	285238507	1902	1902	1902	1902	3879
93	20240321	185100	285238507	1902	1902	1902	1902	0
94	20240321	185000	285238507	1902	1902	1902	1902	0
95	20240321	184900	285238507	1902	1902	1902	1902	0
96	20240321	184800	285238507	1902	1902	1902	1902	0
97	20240321	184700	285238507	1902	1902	1902	1902	0
98	20240321	184600	285238507	1902	1902	1902	1902	0
99	20240321	184500	285238507	1902	1902	1902	1902	0
100	20240321	184400	285238507	1902	1902	1902	1902	0
101	20240321	184300	285238507	1902	1902	1902	1902	0
102	20240321	184200	285238507	1902	1902	1902	1902	0
103	20240321	184100	285238507	1902	1902	1902	1902	0
104	20240321	184000	285238507	1902	1902	1902	1902	0
105	20240321	183900	285238507	1902	1902	1902	1902	0
106	20240321	183800	285238507	1902	1902	1902	1902	0
107	20240321	183700	285238507	1902	1902	1902	1902	0
108	20240321	183600	285238507	1902	1902	1902	1902	0
109	20240321	183500	285238507	1902	1902	1902	1902	0
110	20240321	183400	285238507	1902	1902	1902	1902	0
111	20240321	183300	285238507	1902	1902	1902	1902	0
112	20240321	183200	285238507	1902	1902	1902	1902	0
113	20240321	183100	285238507	1902	1902	1902	1902	0
114	20240321	183000	285238507	1902	1902	1902	1902	0
115	20240321	182900	285238507	1902	1902	1902	1902	0
116	20240321	182800	285238507	1902	1902	1902	1902	0
117	20240321	182700	285238507	1902	1902	1902	1902	0
118	20240321	182600	285238507	1902	1902	1902	1902	0
119	20240321	182500	285238507	1902	1902	1902	1902	0
120	20240321	182400	285238507	1902	1902	1902	1902	0
121	20240321	182300	285238507	1902	1902	1902	1902	0
122	20240321	182200	285238507	1902	1902	1902	1902	3879
123	20240321	182100	285238507	1902	1902	1902	1902	0
124	20240321	182000	285238507	1902	1902	1902	1902	0
125	20240321	181900	285238507	1902	1902	1902	1902	0
126	20240321	181800	285238507	1902	1902	1902	1902	0
127	20240321	181700	285238507	1902	1902	1902	1902	0
128	20240321	181600	285238507	1902	1902	1902	1902	0
129	20240321	181500	285238507	1902	1902	1902	1902	0
130	20240321	181400	285238507	1902	1902	1902	1902	0
131	20240321	181300	285238507	1902	1902	1902	1902	0
132	20240321	181200	285238507	1902	1902	1902	1902	0
133	20240321	181100	285238507	1902	1902	1902	1902	0
134	20240321	181000	285238507	1902	1902	1902	1902	0
135	20240321	180900	285238507	1902	1902	1902	1902	0
136	20240321	180800	285238507	1902	1902	1902	1902	0
137	20240321	180700	285238507	1902	1902	1902	1902	0
138	20240321	180600	285238507	1902	1902	1902	1902	0
139	20240321	180500	285238507	1902	1902	1902	1902	0
140	20240321	180400	285238507	1902	1902	1902	1902	0
141	20240321	180300	285238507	1902	1902	1902	1902	0
142	20240321	180200	285238507	1902	1902	1902	1902	0
143	20240321	180100	285238507	1902	1902	1902	1902	0
144	20240321	180000	285238507	1902	1902	1902	1902	0
145	20240321	175900	285238507	1902	1902	1902	1902	0
146	20240321	175800	285238507	1902	1902	1902	1902	0
147	20240321	175700	285238507	1902	1902	1902	1902	0
148	20240321	175600	285238507	1902	1902	1902	1902	0
149	20240321	175500	285238507	1902	1902	1902	1902	0
150	20240321	175400	285238507	1902	1902	1902	1902	0
151	20240321	175300	285238507	1902	1902	1902	1902	0
152	20240321	175200	285238507	1902	1902	1902	1902	3879
153	20240321	175100	285238507	1902	1902	1902	1902	0
154	20240321	175000	285238507	1902	1902	1902	1902	0
155	20240321	174900	285238507	1902	1902	1902	1902	0
156	20240321	174800	285238507	1902	1902	1902	1902	0
157	20240321	174700	285238507	1902	1902	1902	1902	0
158	20240321	174600	285238507	1902	1902	1902	1902	0
159	20240321	174500	285238507	1902	1902	1902	1902	0
160	20240321	174400	285238507	1902	1902	1902	1902	0
161	20240321	174300	285238507	1902	1902	1902	1902	0
162	20240321	174200	285238507	1902	1902	1902	1902	0
163	20240321	174100	285238507	1902	1902	1902	1902	0
164	20240321	174000	285238507	1902	1902	1902	1902	0
165	20240321	173900	285238507	1902	1902	1902	1902	0
166	20240321	173800	285238507	1902	1902	1902	1902	0
167	20240321	173700	285238507	1902	1902	1902	1902	0
168	20240321	173600	285238507	1902	1902	1902	1902	0
169	20240321	173500	285238507	1902	1902	1902	1902	0
170	20240321	173400	285238507	1902	1902	1902	1902	0
171	20240321	173300	285238507	1902	1902	1902	1902	0
172	20240321	173200	285238507	1902	1902	1902	1902	0
173	20240321	173100	285238507	1902	1902	1902	1902	0
174	20240321	173000	285238507	1902	1902	1902	1902	0
175	20240321	172900	285238507	1902	1902	1902	1902	0
176	20240321	172800	285238507	1902	1902	1902	1902	0
177	20240321	172700	285238507	1902	1902	1902	1902	0
178	20240321	172600	285238507	1902	1902	1902	1902	0
179	20240321	172500	285238507	1902	1902	1902	1902	0
180	20240321	172400	285238507	1902	1902	1902	1902	0
181	20240321	172300	285238507	1902	1902	1902	1902	0
182	20240321	172200	285238507	1902	1902	1902	1902	3879
183	20240321	172100	285238507	1902	1902	1902	1902	0
184	20240321	172000	285238507	1902	1902	1902	1902	0
185	20240321	171900	285238507	1902	1902	1902	1902	0
186	20240321	171800	285238507	1902	1902	1902	1902	0
187	20240321	171700	285238507	1902	1902	1902	1902	0
188	20240321	171600	285238507	1902	1902	1902	1902	0
189	20240321	171500	285238507	1902	1902	1902	1902	0
190	20240321	171400	285238507	1902	1902	1902	1902	0
191	20240321	171300	285238507	1902	1902	1902	1902	0
192	20240321	171200	285238507	1902	1902	1902	1902	0
193	20240321	171100	285238507	1902	1902	1902	1902	0
194	20240321	171000	285238507	1902	1902	1902	1902	0
195	20240321	170900	285238507	1902	1902	1902	1902	0
196	20240321	170800	285238507	1902	1902	1902	1902	0
197	20240321	170700	285238507	1902	1902	1902	1902	0
198	20240321	170600	285238507	1902	1902	1902	1902	0
199	20240321	170500	285238507	1902	1902	1902	1902	0
200	20240321	170400	285238507	1902	1902	1902	1902	0
201	20240321	170300	285238507	1902	1902	1902	1902	0
202	20240321	170200	285238507	1902	1902	1902	1902	0
203	20240321	170100	285238507	1902	1902	1902	1902	0
204	20240321	170000	285238507	1902	1902	1902	1902	0
205	20240321	165900	285238507	1902	1902	1902	1902	0
206	20240321	165800	285238507	1902	1902	1902	1902	0
207	20240321	165700	285238507	1902	1902	1902	1902	0
208	20240321	165600	285238507	1902	1902	1902	1902	0
209	20240321	165500	285238507	1902	1902	1902	1902	0
210	20240321	165400	285238507	1902	1902	1902	1902	0
211	20240321	165300	285238507	1902	1902	1902	1902	0
212	20240321	165200	285238507	1902	1902	1902	1902	3879
213	20240321	165100	285238507	1902	1902	1902	1902	0
214	20240321	165000	285238507	1902	1902	1902	1902	0
215	20240321	164900	285238507	1902	1902	1902	1902	0
216	20240321	164800	285238507	1902	1902	1902	1902	0
217	20240321	164700	285238507	1902	1902	1902	1902	0
218	20240321	164600	285238507	1902	1902	1902	1902	0
219	20240321	164500	285238507	1902	1902	1902	1902	0
220	20240321	164400	285238507	1902	1902	1902	1902	0
221	20240321	164300	285238507	1902	1902	1902	1902	0
222	20240321	164200	285238507	1902	1902	1902	1902	0
223	20240321	164100	285238507	1902	1902	1902	1902	0
224	20240321	164000	285238507	1902	1902	1902	1902	0
225	20240321	163900	285238507	1902	1902	1902	1902	0
226	20240321	163800	285238507	1902	1902	1902	1902	0
227	20240321	163700	285238507	1902	1902	1902	1902	0
228	20240321	163600	285238507	1902	1902	1902	1902	0
229	20240321	163500	285238507	1902	1902	1902	1902	0
230	20240321	163400	285238507	1902	1902	1902	1902	0
231	20240321	163300	285238507	1902	1902	1902	1902	0
232	20240321	163200	285238507	1902	1902	1902	1902	0
233	20240321	163100	285238507	1902	1902	1902	1902	0
234	20240321	163000	285238507	1902	1902	1902	1902	0
235	20240321	162900	285238507	1902	1902	1902	1902	0
236	20240321	162800	285238507	1902	1902	1902	1902	0
237	20240321	162700	285238507	1902	1902	1902	1902	0
238	20240321	162600	285238507	1902	1902	1902	1902	0
239	20240321	162500	285238507	1902	1902	1902	1902	0
240	20240321	162400	285238507	1902	1902	1902	1902	0
241	20240321	162300	285238507	1902	1902	1902	1902	0
242	20240321	162200	285238507	1902	1902	1902	1902	3879
243	20240321	162100	285238507	1902	1902	1902	1902	0
244	20240321	162000	285238507	1902	1902	1902	1902	0
245	20240321	161900	285238507	1902	1902	1902	1902	0
246	20240321	161800	285238507	1902	1902	1902	1902	0
247	20240321	161700	285238507	1902	1902	1902	1902	0
248	20240321	161600	285238507	1902	1902	1902	1902	0
249	20240321	161500	285238507	1902	1902	1902	1902	0
250	20240321	161400	285238507	1902	1902	1902	1902	0
251	20240321	161300	285238507	1902	1902	1902	1902	0
252	20240321	161200	285238507	1902	1902	1902	1902	0
253	20240321	161100	285238507	1902	1902	1902	1902	0
254	20240321	161000	285238507	1902	1902	1902	1902	0
255	20240321	160900	285238507	1902	1902	1902	1902	0
256	20240321	160800	285238507	1902	1902	1902	1902	0
257	20240321	160700	285238507	1902	1902	1902	1902	0
258	20240321	160600	285238507	1902	1902	1902	1902	0
259	20240321	160500	285238507	1902	1902	1902	1902	0
260	20240321	160400	285238507	1902	1902	1902	1902	0
261	20240321	160300	285238507	1902	1902	1902	1902	0
262	20240321	160200	285238507	1902	1902	1902	1902	0
263	20240321	160100	285238507	1902	1902	1902	1902	0
264	20240321	160000	285238507	1902	1902	1902	1902	0
265	20240321	155900	285238507	1902	1902	1902	1902	0
266	20240321	155800	285238507	1902	1902	1902	1902	0
267	20240321	155700	285238507	1902	1902	1902	1902	0
268	20240321	155600	285238507	1902	1902	1902	1902	0
269	20240321	155500	285238507	1902	1902	1902	1902	0
270	20240321	155400	285238507	1902	1902	1902	1902	0
271	20240321	155300	285238507	1902	1902	1902	1902	0
272	20240321	155200	285238507	1902	1902	1902	1902	3879
273	20240321	155100	285238507	1902	1902	1902	1902	0
274	20240321	155000	285238507	1902	1902	1902	1902	0
275	20240321	154900	285238507	1902	1902	1902	1902	0
276	20240321	154800	285238507	1902	1902	1902	1902	0
277	20240321	154700	285238507	1902	1902	1902	1902	0
278	20240321	154600	285238507	1902	1902	1902	1902	0
279	20240321	154500	285238507	1902	1902	1902	1902	0
280	20240321	154400	285238507	1902	1902	1902	1902	0
281	20240321	154300	285238507	1902	1902	1902	1902	0
282	20240321	154200	285238507	1902	1902	1902	1902	0
283	20240321	154100	285238507	1902	1902	1902	1902	0
284	20240321	154000	285238507	1902	1902	1902	1902	0
285	20240321	153900	285238507	1902	1902	1902	1902	0
286	20240321	153800	285238507	1902	1902	1902	1902	0
287	20240321	153700	285238507	1902	1902	1902	1902	0
288	20240321	153600	285238507	1902	1902	1902	1902	0
289	20240321	153500	285238507	1902	1902	1902	1902	0
290	20240321	153400	285238507	1902	1902	1902	1902	0
291	20240321	153300	285238507	1902	1902	1902	1902	0
292	20240321	153200	285238507	1902	1902	1902	1902	0
293	20240321	153100	285238507	1902	1902	1902	1902	0
294	20240321	153000	285238507	1902	1902	1902	1902	3879
295	20240321	152900	277860649	1906	1906	1906	1906	0
296	20240321	152800	277860649	1906	1906	1906	1906	0
297	20240321	152700	277860649	1906	1906	1906	1906	0
298	20240321	152600	277860649	1906	1906	1906	1906	0
299	20240321	152500	277860649	1906	1906	1906	1906	0
300	20240321	152400	277860649	1906	1906	1906	1906	0
301	20240321	152300	277860649	1906	1906	1906	1906	0
302	20240321	152200	277860649	1906	1906	1906	1906	0
303	20240321	152100	277860649	1906	1906	1906	1906	0
304	20240321	152000	277860649	1906	1906	1906	1906	0
305	20240321	151900	277860649	1906	1904	1906	1904	566
306	20240321	151800	276782981	1904	1904	1904	1904	0
307	20240321	151700	276782981	1904	1904	1904	1901	1003
308	20240321	151600	274875796	1902	1902	1904	1902	902
309	20240321	151500	273160190	1904	1904	1904	1904	500
310	20240321	151400	272208190	1905	1906	1906	1905	45
311	20240321	151300	272122454	1905	1905	1905	1905	0
312	20240321	151200	272122454	1905	1905	1905	1905	690
313	20240321	151100	270808004	1905	1905	1905	1905	761
314	20240321	151000	269358299	1905	1905	1905	1905	1
315	20240321	150900	269356394	1905	1905	1905	1905	1
316	20240321	150800	269354489	1905	1905	1906	1905	103
317	20240321	150700	269158271	1906	1906	1906	1906	0
318	20240321	150600	269158271	1906	1906	1906	1906	1
319	20240321	150500	269156365	1906	1906	1906	1906	0
320	20240321	150400	269156365	1906	1900	1906	1900	100
321	20240321	150300	268966359	1900	1905	1905	1900	95
322	20240321	150200	268785389	1905	1905	1905	1905	1
323	20240321	150100	268783484	1898	1898	1898	1898	1887
324	20240321	150000	265201958	1900	1901	1901	1899	1088
325	20240321	145900	263134878	1905	1902	1905	1902	5
326	20240321	145800	263125365	1905	1905	1905	1905	1
327	20240321	145700	263123460	1904	1904	1904	1904	8
328	20240321	145600	263108228	1905	1905	1905	1905	0
329	20240321	145500	263108228	1905	1905	1905	1905	0
330	20240321	145400	263108228	1905	1905	1905	1905	30
331	20240321	145300	263051078	1905	1905	1905	1905	0
332	20240321	145200	263051078	1905	1903	1905	1900	980
333	20240321	145100	261189067	1900	1902	1905	1900	501
334	20240321	145000	260236917	1906	1906	1906	1906	157
335	20240321	144900	259937675	1906	1906	1906	1906	0
336	20240321	144800	259937675	1906	1906	1906	1906	0
337	20240321	144700	259937675	1906	1906	1906	1906	0
338	20240321	144600	259937675	1906	1906	1906	1906	0
339	20240321	144500	259937675	1906	1902	1906	1900	501
340	20240321	144400	258985306	1906	1902	1906	1901	519
341	20240321	144300	257998204	1902	1904	1904	1902	500
342	20240321	144200	257046735	1907	1907	1907	1907	0
343	20240321	144100	257046735	1907	1907	1907	1907	0
344	20240321	144000	257046735	1907	1907	1907	1907	0
345	20240321	143900	257046735	1907	1907	1907	1905	3
346	20240321	143800	257041016	1903	1905	1905	1903	3552
347	20240321	143700	250276830	1909	1909	1909	1909	149
348	20240321	143600	249992389	1910	1910	1910	1910	0
349	20240321	143500	249992389	1910	1910	1910	1910	0
350	20240321	143400	249992389	1910	1910	1910	1910	0
351	20240321	143300	249992389	1910	1910	1910	1910	0
352	20240321	143200	249992389	1910	1910	1910	1910	0
353	20240321	143100	249992389	1910	1909	1910	1909	311
354	20240321	143000	249398689	1907	1905	1907	1905	278
355	20240321	142900	248868971	1905	1906	1906	1905	276
356	20240321	142800	248342956	1910	1910	1910	1910	8
357	20240321	142700	248327676	1910	1910	1910	1910	22
358	20240321	142600	248285656	1910	1910	1910	1910	0
359	20240321	142500	248285656	1910	1910	1910	1910	0
360	20240321	142400	248285656	1910	1906	1910	1906	1793
361	20240321	142300	244868194	1906	1906	1906	1906	0
362	20240321	142200	244868194	1906	1906	1906	1906	1800
363	20240321	142100	241437394	1913	1913	1913	1913	2
364	20240321	142000	241433568	1913	1913	1913	1913	1
365	20240321	141900	241431655	1906	1906	1906	1906	0
366	20240321	141800	241431655	1906	1909	1909	1906	1025
367	20240321	141700	239477837	1909	1909	1909	1909	200
368	20240321	141600	239096037	1915	1915	1915	1915	0
369	20240321	141500	239096037	1915	1915	1915	1915	0
370	20240321	141400	239096037	1915	1915	1915	1915	0
371	20240321	141300	239096037	1915	1911	1915	1909	301
372	20240321	141200	238521417	1916	1916	1916	1916	0
373	20240321	141100	238521417	1916	1916	1916	1916	13
374	20240321	141000	238496509	1917	1917	1917	1917	0
375	20240321	140900	238496509	1917	1917	1917	1917	0
376	20240321	140800	238496509	1917	1917	1917	1917	0
377	20240321	140700	238496509	1917	1917	1917	1917	17
378	20240321	140600	238463920	1909	1909	1909	1909	200
379	20240321	140500	238082120	1909	1909	1909	1909	0
380	20240321	140400	238082120	1909	1909	1909	1909	20
381	20240321	140300	238043940	1918	1918	1918	1918	0
382	20240321	140200	238043940	1918	1910	1918	1909	1701
383	20240321	140100	234787451	1918	1918	1918	1918	1
384	20240321	140000	234785533	1918	1918	1918	1918	0
385	20240321	135900	234785533	1918	1918	1918	1918	24
386	20240321	135800	234739501	1918	1918	1918	1918	0
387	20240321	135700	234739501	1918	1918	1918	1918	0
388	20240321	135600	234739501	1918	1918	1918	1918	132
389	20240321	135500	234486325	1918	1912	1918	1905	2297
390	20240321	135400	230106169	1913	1915	1915	1913	358
391	20240321	135300	229421116	1917	1915	1917	1915	18
392	20240321	135200	229386626	1919	1915	1919	1915	501
393	20240321	135100	228427207	1920	1923	1923	1916	2413
394	20240321	135000	223794314	1927	1927	1927	1927	0
395	20240321	134900	223794314	1927	1927	1927	1927	69
396	20240321	134800	223661351	1929	1929	1929	1929	10
397	20240321	134700	223642061	1931	1922	1931	1922	11
398	20240321	134600	223620910	1922	1933	1933	1922	1788
399	20240321	134500	220183046	1935	1935	1935	1935	100
400	20240321	134400	219989546	1936	1936	1936	1920	17
401	20240321	134300	219956702	1933	1939	1939	1933	1717
402	20240321	134200	216633336	1940	1938	1940	1938	8275
403	20240321	134100	200582722	1938	1934	1939	1933	8027
404	20240321	134000	185036836	1935	1922	1935	1922	8350
405	20240321	133900	168939149	1922	1913	1922	1913	9092
406	20240321	133800	151506385	1912	1907	1912	1907	1636
407	20240321	133700	148380969	1907	1907	1907	1907	0
408	20240321	133600	148380969	1907	1907	1907	1907	4
409	20240321	133500	148373341	1907	1907	1907	1907	800
410	20240321	133400	146847741	1907	1907	1907	1907	200
411	20240321	133300	146466341	1907	1907	1907	1907	0
412	20240321	133200	146466341	1907	1907	1907	1907	0
413	20240321	133100	146466341	1907	1907	1907	1907	0
414	20240321	133000	146466341	1907	1907	1907	1907	1600
415	20240321	132900	143415141	1906	1907	1907	1906	604
416	20240321	132800	142263401	1907	1907	1907	1907	0
417	20240321	132700	142263401	1907	1907	1907	1907	0
418	20240321	132600	142263401	1907	1907	1907	1907	13
419	20240321	132500	142238610	1907	1901	1907	1901	2
420	20240321	132400	142234802	1904	1907	1907	1904	5
421	20240321	132300	142225270	1907	1907	1907	1907	0
422	20240321	132200	142225270	1907	1907	1907	1907	1
423	20240321	132100	142223363	1900	1900	1900	1900	0
424	20240321	132000	142223363	1900	1900	1900	1900	1
425	20240321	131900	142221463	1900	1900	1900	1900	2
426	20240321	131800	142217663	1907	1907	1907	1907	0
427	20240321	131700	142217663	1907	1907	1907	1907	0
428	20240321	131600	142217663	1907	1907	1907	1907	528
429	20240321	131500	141210767	1900	1900	1900	1900	0
430	20240321	131400	141210767	1900	1900	1900	1900	0
431	20240321	131300	141210767	1900	1904	1904	1900	10
432	20240321	131200	141191750	1907	1907	1907	1907	1
433	20240321	131100	141189843	1907	1907	1907	1907	1
434	20240321	131000	141187936	1907	1907	1907	1907	0
435	20240321	130900	141187936	1907	1907	1907	1907	0
436	20240321	130800	141187936	1907	1907	1907	1907	0
437	20240321	130700	141187936	1907	1907	1907	1907	0
438	20240321	130600	141187936	1907	1906	1907	1905	17
439	20240321	130500	141155532	1907	1907	1907	1907	0
440	20240321	130400	141155532	1907	1906	1907	1900	793
441	20240321	130300	139646452	1907	1907	1907	1907	0
442	20240321	130200	139646452	1907	1907	1907	1907	0
443	20240321	130100	139646452	1907	1907	1907	1907	278
444	20240321	130000	139116306	1907	1907	1907	1907	0
445	20240321	125900	139116306	1907	1907	1907	1907	168
446	20240321	125800	138795930	1909	1909	1909	1909	0
447	20240321	125700	138795930	1909	1909	1909	1907	864
448	20240321	125600	137148278	1908	1908	1908	1907	426
449	20240321	125500	136335566	1909	1903	1909	1903	19
450	20240321	125400	136299403	1909	1909	1910	1909	702
451	20240321	125300	134959284	1910	1909	1910	1909	203
452	20240321	125200	134571756	1910	1909	1910	1909	2764
453	20240321	125100	129294792	1909	1909	1909	1909	5
454	20240321	125000	129285247	1909	1906	1909	1906	6
455	20240321	124900	129273808	1906	1906	1906	1906	530
456	20240321	124800	128263628	1906	1905	1906	1905	278
457	20240321	124700	127734037	1905	1905	1905	1905	10
458	20240321	124600	127714987	1905	1905	1905	1905	0
459	20240321	124500	127714987	1905	1905	1905	1905	0
460	20240321	124400	127714987	1905	1905	1905	1905	0
461	20240321	124300	127714987	1905	1905	1905	1905	0
462	20240321	124200	127714987	1905	1900	1905	1900	206
463	20240321	124100	127323582	1899	1899	1899	1899	5
464	20240321	124000	127314087	1900	1905	1905	1900	52
465	20240321	123900	127215037	1905	1905	1905	1905	30
466	20240321	123800	127157887	1905	1905	1905	1905	401
467	20240321	123700	126393982	1905	1904	1905	1904	1170
468	20240321	123600	124165654	1905	1905	1905	1905	0
469	20240321	123500	124165654	1905	1905	1905	1905	1
470	20240321	123400	124163749	1903	1901	1903	1901	1077
471	20240321	123300	122116370	1901	1900	1901	1900	2202
472	20240321	123200	117932569	1900	1893	1900	1893	2
473	20240321	123100	117928776	1900	1900	1900	1900	21
474	20240321	123000	117888876	1893	1893	1893	1893	0
475	20240321	122900	117888876	1893	1900	1900	1893	2
476	20240321	122800	117885083	1893	1893	1893	1893	100
477	20240321	122700	117695783	1900	1900	1900	1900	0
478	20240321	122600	117695783	1900	1900	1900	1900	0
479	20240321	122500	117695783	1900	1900	1900	1900	0
480	20240321	122400	117695783	1900	1900	1900	1900	0
481	20240321	122300	117695783	1900	1900	1900	1900	1
482	20240321	122200	117693883	1893	1900	1900	1893	385
483	20240321	122100	116964343	1900	1900	1900	1900	0
484	20240321	122000	116964343	1900	1900	1900	1900	0
485	20240321	121900	116964343	1900	1900	1900	1900	0
486	20240321	121800	116964343	1900	1900	1900	1900	0
487	20240321	121700	116964343	1900	1900	1900	1900	1
488	20240321	121600	116962443	1899	1899	1899	1899	99
489	20240321	121500	116774442	1899	1899	1899	1899	30
490	20240321	121400	116717472	1899	1899	1899	1899	100
491	20240321	121300	116527572	1899	1899	1899	1899	0
492	20240321	121200	116527572	1899	1899	1899	1899	0
493	20240321	121100	116527572	1899	1899	1899	1899	0
494	20240321	121000	116527572	1899	1899	1899	1899	0
495	20240321	120900	116527572	1899	1899	1899	1899	0
496	20240321	120800	116527572	1899	1899	1899	1899	0
497	20240321	120700	116527572	1899	1899	1899	1899	0
498	20240321	120600	116527572	1899	1899	1899	1899	0
499	20240321	120500	116527572	1899	1899	1899	1899	0
500	20240321	120400	116527572	1899	1899	1899	1899	0
501	20240321	120300	116527572	1899	1899	1899	1899	0
502	20240321	120200	116527572	1899	1899	1899	1899	0
503	20240321	120100	116527572	1899	1899	1899	1894	302
504	20240321	120000	115955574	1892	1894	1899	1892	222
505	20240321	115900	115535408	1894	1899	1899	1894	11
506	20240321	115800	115514569	1893	1893	1893	1893	94
507	20240321	115700	115336627	1899	1893	1899	1893	26
508	20240321	115600	115287289	1899	1899	1899	1899	1
509	20240321	115500	115285390	1899	1899	1899	1899	30
510	20240321	115400	115228420	1899	1900	1900	1899	171
511	20240321	115300	114903530	1900	1900	1900	1900	6
512	20240321	115200	114892130	1901	1901	1901	1901	0
513	20240321	115100	114892130	1901	1901	1901	1901	0
514	20240321	115000	114892130	1901	1901	1901	1901	0
515	20240321	114900	114892130	1901	1901	1901	1901	0
516	20240321	114800	114892130	1901	1901	1901	1901	0
517	20240321	114700	114892130	1901	1901	1901	1901	0
518	20240321	114600	114892130	1901	1890	1901	1890	233
519	20240321	114500	114450960	1890	1890	1890	1890	0
520	20240321	114400	114450960	1890	1890	1890	1890	2
521	20240321	114300	114447180	1891	1892	1892	1891	5
522	20240321	114200	114437723	1893	1893	1893	1893	0
523	20240321	114100	114437723	1893	1893	1893	1893	0
524	20240321	114000	114437723	1893	1893	1893	1893	0
525	20240321	113900	114437723	1893	1893	1893	1893	0
526	20240321	113800	114437723	1893	1893	1893	1893	0
527	20240321	113700	114437723	1893	1895	1895	1893	52
528	20240321	113600	114339186	1895	1895	1895	1895	1
529	20240321	113500	114337291	1896	1896	1896	1896	0
530	20240321	113400	114337291	1896	1896	1896	1896	0
531	20240321	113300	114337291	1896	1896	1896	1896	2
532	20240321	113200	114333499	1898	1898	1898	1898	0
533	20240321	113100	114333499	1898	1899	1899	1898	41
534	20240321	113000	114255650	1900	1900	1900	1900	1
535	20240321	112900	114253750	1900	1900	1900	1900	1
536	20240321	112800	114251850	1900	1900	1900	1900	0
537	20240321	112700	114251850	1900	1900	1900	1900	16
538	20240321	112600	114221450	1901	1901	1901	1901	2
539	20240321	112500	114217648	1902	1902	1902	1902	0
540	20240321	112400	114217648	1902	1903	1903	1902	100
541	20240321	112300	114027445	1895	1895	1895	1895	932
542	20240321	112200	112261305	1895	1895	1895	1895	0
543	20240321	112100	112261305	1895	1895	1895	1895	0
544	20240321	112000	112261305	1895	1895	1895	1895	0
545	20240321	111900	112261305	1895	1895	1895	1895	0
546	20240321	111800	112261305	1895	1895	1895	1895	0
547	20240321	111700	112261305	1895	1895	1895	1895	0
548	20240321	111600	112261305	1895	1895	1895	1895	50
549	20240321	111500	112166555	1895	1895	1895	1895	0
550	20240321	111400	112166555	1895	1895	1895	1895	0
551	20240321	111300	112166555	1895	1895	1895	1895	0
552	20240321	111200	112166555	1895	1895	1895	1895	0
553	20240321	111100	112166555	1895	1887	1895	1887	84
554	20240321	111000	112008039	1887	1895	1895	1887	1752
555	20240321	110900	108694590	1897	1897	1897	1897	1195
556	20240321	110800	106427675	1897	1901	1901	1897	1622
557	20240321	110700	103347102	1901	1902	1902	1901	2114
558	20240321	110600	99327706	1903	1905	1905	1903	628
559	20240321	110500	98132586	1905	1903	1905	1903	22
560	20240321	110400	98090696	1905	1905	1905	1905	2
561	20240321	110300	98086886	1905	1905	1905	1905	20
562	20240321	110200	98048786	1906	1906	1906	1906	0
563	20240321	110100	98048786	1906	1906	1906	1906	0
564	20240321	110000	98048786	1906	1906	1906	1906	0
565	20240321	105900	98048786	1906	1906	1906	1906	0
566	20240321	105800	98048786	1906	1906	1906	1906	0
567	20240321	105700	98048786	1906	1903	1906	1903	206
568	20240321	105600	97656665	1903	1903	1903	1903	845
569	20240321	105500	96048630	1906	1905	1906	1905	300
570	20240321	105400	95476900	1906	1906	1906	1906	0
571	20240321	105300	95476900	1906	1906	1906	1906	0
572	20240321	105200	95476900	1906	1905	1906	1905	21
573	20240321	105100	95436894	1906	1905	1906	1903	24
574	20240321	105000	95391190	1906	1906	1906	1906	0
575	20240321	104900	95391190	1906	1906	1906	1902	1604
576	20240321	104800	92340329	1904	1906	1906	1904	515
577	20240321	104700	91359245	1906	1906	1906	1906	172
578	20240321	104600	91031413	1906	1906	1906	1906	0
579	20240321	104500	91031413	1906	1905	1906	1905	181
580	20240321	104400	90686607	1906	1906	1906	1906	350
581	20240321	104300	90019507	1906	1906	1906	1906	381
582	20240321	104200	89293321	1905	1905	1905	1905	1
583	20240321	104100	89291416	1910	1908	1910	1908	830
584	20240321	104000	87707774	1908	1908	1908	1908	1
585	20240321	103900	87705866	1905	1905	1905	1905	0
586	20240321	103800	87705866	1905	1905	1905	1905	100
587	20240321	103700	87515366	1905	1905	1905	1905	500
588	20240321	103600	86562866	1905	1905	1905	1905	100
589	20240321	103500	86372366	1905	1905	1905	1905	0
590	20240321	103400	86372366	1905	1905	1905	1905	778
591	20240321	103300	84890276	1908	1908	1908	1908	1
592	20240321	103200	84888368	1908	1908	1908	1908	0
593	20240321	103100	84888368	1908	1908	1908	1908	1
594	20240321	103000	84886460	1908	1908	1908	1908	0
595	20240321	102900	84886460	1908	1908	1908	1908	6
596	20240321	102800	84875012	1908	1904	1908	1904	36
597	20240321	102700	84806464	1908	1903	1908	1903	51
598	20240321	102600	84709367	1903	1903	1903	1903	100
599	20240321	102500	84519067	1903	1903	1903	1903	999
600	20240321	102400	82617970	1903	1908	1908	1903	198
601	20240321	102300	82241171	1903	1903	1903	1903	2001
602	20240321	102200	78433268	1908	1910	1910	1908	40
603	20240321	102100	78356888	1910	1910	1910	1910	0
604	20240321	102000	78356888	1910	1910	1910	1910	0
605	20240321	101900	78356888	1910	1910	1910	1908	91
606	20240321	101800	78183158	1910	1910	1910	1910	2
607	20240321	101700	78179338	1910	1910	1910	1910	0
608	20240321	101600	78179338	1910	1910	1910	1904	32
609	20240321	101500	78118398	1911	1911	1911	1911	0
610	20240321	101400	78118398	1911	1911	1911	1911	10
611	20240321	101300	78099288	1911	1911	1911	1911	0
612	20240321	101200	78099288	1911	1904	1911	1904	13
613	20240321	101100	78074459	1912	1912	1912	1912	0
614	20240321	101000	78074459	1912	1912	1912	1912	0
615	20240321	100900	78074459	1912	1912	1912	1912	0
616	20240321	100800	78074459	1912	1911	1912	1911	91
617	20240321	100700	77900476	1912	1910	1912	1910	1244
618	20240321	100600	75522716	1910	1907	1910	1907	207
619	20240321	100500	75127907	1907	1900	1907	1900	1622
620	20240321	100400	72044307	1900	1897	1900	1897	1307
621	20240321	100300	69564108	1897	1897	1897	1897	0
622	20240321	100200	69564108	1897	1897	1897	1897	0
623	20240321	100100	69564108	1897	1892	1897	1892	1453
624	20240321	100000	66812549	1892	1890	1892	1890	9
625	20240321	095900	66795537	1892	1892	1892	1890	23
626	20240321	095800	66752053	1892	1890	1892	1890	14
627	20240321	095700	66725591	1892	1892	1892	1892	109
628	20240321	095600	66519363	1892	1892	1892	1892	3
629	20240321	095500	66513687	1892	1892	1892	1890	151
630	20240321	095400	66228095	1892	1890	1892	1890	55
631	20240321	095300	66124085	1892	1882	1892	1881	169
632	20240321	095200	65806095	1882	1894	1894	1882	15
633	20240321	095100	65777805	1890	1890	1890	1890	1
634	20240321	095000	65775915	1895	1896	1896	1883	127
635	20240321	094900	65535462	1896	1882	1896	1882	201
636	20240321	094800	65157166	1896	1896	1896	1896	3
637	20240321	094700	65151478	1896	1896	1896	1896	1
638	20240321	094600	65149582	1882	1882	1896	1882	161
639	20240321	094500	64846566	1896	1882	1896	1882	5
640	20240321	094400	64837142	1882	1883	1883	1882	236
641	20240321	094300	64392790	1897	1898	1898	1897	61
642	20240321	094200	64277072	1898	1898	1898	1898	1
643	20240321	094100	64275174	1899	1899	1899	1899	0
644	20240321	094000	64275174	1899	1899	1899	1899	0
645	20240321	093900	64275174	1899	1899	1899	1899	38
646	20240321	093800	64203012	1899	1898	1899	1898	39
647	20240321	093700	64128953	1899	1898	1899	1898	53
648	20240321	093600	64028332	1879	1882	1882	1879	1463
649	20240321	093500	61278410	1897	1897	1897	1897	0
650	20240321	093400	61278410	1897	1897	1897	1897	14
651	20240321	093300	61251852	1899	1898	1899	1898	300
652	20240321	093200	60682186	1899	1899	1899	1899	10
653	20240321	093100	60663196	1899	1881	1899	1881	351
654	20240321	093000	60002947	1882	1895	1895	1882	2504
655	20240321	092900	55272889	1895	1900	1900	1895	6
656	20240321	092800	55261509	1900	1900	1900	1900	348
657	20240321	092700	54600309	1900	1911	1911	1900	4458
658	20240321	092600	46126342	1911	1911	1911	1902	603
659	20240321	092500	44978041	1911	1909	1911	1909	1019
660	20240321	092400	43031197	1910	1910	1910	1910	1
661	20240321	092300	43029287	1906	1906	1906	1906	184
662	20240321	092200	42678583	1906	1905	1906	1905	523
663	20240321	092100	41682267	1903	1905	1905	1903	221
664	20240321	092000	41261654	1905	1903	1905	1903	490
665	20240321	091900	40328685	1902	1903	1903	1902	1425
666	20240321	091800	37618002	1904	1912	1912	1904	2567
667	20240321	091700	32724194	1912	1909	1912	1909	2155
668	20240321	091600	28605348	1909	1907	1909	1906	571
669	20240321	091500	27515921	1908	1905	1908	1905	1150
670	20240321	091400	25324209	1905	1904	1905	1904	98
671	20240321	091300	25137522	1907	1894	1907	1894	1706
672	20240321	091200	21890281	1894	1887	1894	1887	1624
673	20240321	091100	18820984	1888	1881	1888	1881	1637
674	20240321	091000	15735527	1881	1881	1881	1881	482
675	20240321	090900	14828885	1887	1881	1887	1881	518
676	20240321	090800	13852627	1882	1878	1882	1878	475
677	20240321	090700	12959611	1878	1874	1880	1874	350
678	20240321	090600	12302710	1875	1875	1875	1875	620
679	20240321	090500	11140210	1875	1868	1875	1861	645
680	20240321	090400	9933915	1868	1866	1868	1866	33
681	20240321	090300	9872304	1865	1861	1865	1861	3898
682	20240321	090200	2610246	1860	1857	1860	1857	1024
683	20240321	090100	708231	1856	1856	1856	1856	0
684	20240321	090000	708231	1856	1854	1856	1854	382