KissMeData/049180/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	192900	1150705076	1861	1861	1861	1861	11067
3	20240325	192800	1150705076	1861	1861	1861	1861	0
4	20240325	192700	1150705076	1861	1861	1861	1861	0
5	20240325	192600	1150705076	1861	1861	1861	1861	0
6	20240325	192500	1150705076	1861	1861	1861	1861	0
7	20240325	192400	1150705076	1861	1861	1861	1861	0
8	20240325	192300	1150705076	1861	1861	1861	1861	0
9	20240325	192200	1150705076	1861	1861	1861	1861	0
10	20240325	192100	1150705076	1861	1861	1861	1861	0
11	20240325	192000	1150705076	1861	1861	1861	1861	0
12	20240325	191900	1150705076	1861	1861	1861	1861	0
13	20240325	191800	1150705076	1861	1861	1861	1861	0
14	20240325	191700	1150705076	1861	1861	1861	1861	0
15	20240325	191600	1150705076	1861	1861	1861	1861	0
16	20240325	191500	1150705076	1861	1861	1861	1861	0
17	20240325	191400	1150705076	1861	1861	1861	1861	0
18	20240325	191300	1150705076	1861	1861	1861	1861	0
19	20240325	191200	1150705076	1861	1861	1861	1861	0
20	20240325	191100	1150705076	1861	1861	1861	1861	0
21	20240325	191000	1150705076	1861	1861	1861	1861	0
22	20240325	190900	1150705076	1861	1861	1861	1861	0
23	20240325	190800	1150705076	1861	1861	1861	1861	0
24	20240325	190700	1150705076	1861	1861	1861	1861	0
25	20240325	190600	1150705076	1861	1861	1861	1861	0
26	20240325	190500	1150705076	1861	1861	1861	1861	0
27	20240325	190400	1150705076	1861	1861	1861	1861	0
28	20240325	190300	1150705076	1861	1861	1861	1861	0
29	20240325	190200	1150705076	1861	1861	1861	1861	0
30	20240325	190100	1150705076	1861	1861	1861	1861	0
31	20240325	190000	1150705076	1861	1861	1861	1861	0
32	20240325	185900	1150705076	1861	1861	1861	1861	11067
33	20240325	185800	1150705076	1861	1861	1861	1861	0
34	20240325	185700	1150705076	1861	1861	1861	1861	0
35	20240325	185600	1150705076	1861	1861	1861	1861	0
36	20240325	185500	1150705076	1861	1861	1861	1861	0
37	20240325	185400	1150705076	1861	1861	1861	1861	0
38	20240325	185300	1150705076	1861	1861	1861	1861	0
39	20240325	185200	1150705076	1861	1861	1861	1861	0
40	20240325	185100	1150705076	1861	1861	1861	1861	0
41	20240325	185000	1150705076	1861	1861	1861	1861	0
42	20240325	184900	1150705076	1861	1861	1861	1861	0
43	20240325	184800	1150705076	1861	1861	1861	1861	0
44	20240325	184700	1150705076	1861	1861	1861	1861	0
45	20240325	184600	1150705076	1861	1861	1861	1861	0
46	20240325	184500	1150705076	1861	1861	1861	1861	0
47	20240325	184400	1150705076	1861	1861	1861	1861	0
48	20240325	184300	1150705076	1861	1861	1861	1861	0
49	20240325	184200	1150705076	1861	1861	1861	1861	0
50	20240325	184100	1150705076	1861	1861	1861	1861	0
51	20240325	184000	1150705076	1861	1861	1861	1861	0
52	20240325	183900	1150705076	1861	1861	1861	1861	0
53	20240325	183800	1150705076	1861	1861	1861	1861	0
54	20240325	183700	1150705076	1861	1861	1861	1861	0
55	20240325	183600	1150705076	1861	1861	1861	1861	0
56	20240325	183500	1150705076	1861	1861	1861	1861	0
57	20240325	183400	1150705076	1861	1861	1861	1861	0
58	20240325	183300	1150705076	1861	1861	1861	1861	0
59	20240325	183200	1150705076	1861	1861	1861	1861	0
60	20240325	183100	1150705076	1861	1861	1861	1861	0
61	20240325	183000	1150705076	1861	1861	1861	1861	0
62	20240325	182900	1150705076	1861	1861	1861	1861	11067
63	20240325	182800	1150705076	1861	1861	1861	1861	0
64	20240325	182700	1150705076	1861	1861	1861	1861	0
65	20240325	182600	1150705076	1861	1861	1861	1861	0
66	20240325	182500	1150705076	1861	1861	1861	1861	0
67	20240325	182400	1150705076	1861	1861	1861	1861	0
68	20240325	182300	1150705076	1861	1861	1861	1861	0
69	20240325	182200	1150705076	1861	1861	1861	1861	0
70	20240325	182100	1150705076	1861	1861	1861	1861	0
71	20240325	182000	1150705076	1861	1861	1861	1861	0
72	20240325	181900	1150705076	1861	1861	1861	1861	0
73	20240325	181800	1150705076	1861	1861	1861	1861	0
74	20240325	181700	1150705076	1861	1861	1861	1861	0
75	20240325	181600	1150705076	1861	1861	1861	1861	0
76	20240325	181500	1150705076	1861	1861	1861	1861	0
77	20240325	181400	1150705076	1861	1861	1861	1861	0
78	20240325	181300	1150705076	1861	1861	1861	1861	0
79	20240325	181200	1150705076	1861	1861	1861	1861	0
80	20240325	181100	1150705076	1861	1861	1861	1861	0
81	20240325	181000	1150705076	1861	1861	1861	1861	0
82	20240325	180900	1150705076	1861	1861	1861	1861	0
83	20240325	180800	1150705076	1861	1861	1861	1861	0
84	20240325	180700	1150705076	1861	1861	1861	1861	0
85	20240325	180600	1150705076	1861	1861	1861	1861	0
86	20240325	180500	1150705076	1861	1861	1861	1861	0
87	20240325	180400	1150705076	1861	1861	1861	1861	0
88	20240325	180300	1150705076	1861	1861	1861	1861	0
89	20240325	180200	1150705076	1861	1861	1861	1861	0
90	20240325	180100	1150705076	1861	1861	1861	1861	0
91	20240325	180000	1150705076	1861	1861	1861	1861	0
92	20240325	175900	1150705076	1861	1861	1861	1861	11067
93	20240325	175800	1150705076	1861	1861	1861	1861	0
94	20240325	175700	1150705076	1861	1861	1861	1861	0
95	20240325	175600	1150705076	1861	1861	1861	1861	0
96	20240325	175500	1150705076	1861	1861	1861	1861	0
97	20240325	175400	1150705076	1861	1861	1861	1861	0
98	20240325	175300	1150705076	1861	1861	1861	1861	0
99	20240325	175200	1150705076	1861	1861	1861	1861	0
100	20240325	175100	1150705076	1861	1861	1861	1861	0
101	20240325	175000	1150705076	1861	1861	1861	1861	0
102	20240325	174900	1150705076	1861	1861	1861	1861	0
103	20240325	174800	1150705076	1861	1861	1861	1861	0
104	20240325	174700	1150705076	1861	1861	1861	1861	0
105	20240325	174600	1150705076	1861	1861	1861	1861	0
106	20240325	174500	1150705076	1861	1861	1861	1861	0
107	20240325	174400	1150705076	1861	1861	1861	1861	0
108	20240325	174300	1150705076	1861	1861	1861	1861	0
109	20240325	174200	1150705076	1861	1861	1861	1861	0
110	20240325	174100	1150705076	1861	1861	1861	1861	0
111	20240325	174000	1150705076	1861	1861	1861	1861	0
112	20240325	173900	1150705076	1861	1861	1861	1861	0
113	20240325	173800	1150705076	1861	1861	1861	1861	0
114	20240325	173700	1150705076	1861	1861	1861	1861	0
115	20240325	173600	1150705076	1861	1861	1861	1861	0
116	20240325	173500	1150705076	1861	1861	1861	1861	0
117	20240325	173400	1150705076	1861	1861	1861	1861	0
118	20240325	173300	1150705076	1861	1861	1861	1861	0
119	20240325	173200	1150705076	1861	1861	1861	1861	0
120	20240325	173100	1150705076	1861	1861	1861	1861	0
121	20240325	173000	1150705076	1861	1861	1861	1861	0
122	20240325	172900	1150705076	1861	1861	1861	1861	11067
123	20240325	172800	1150705076	1861	1861	1861	1861	0
124	20240325	172700	1150705076	1861	1861	1861	1861	0
125	20240325	172600	1150705076	1861	1861	1861	1861	0
126	20240325	172500	1150705076	1861	1861	1861	1861	0
127	20240325	172400	1150705076	1861	1861	1861	1861	0
128	20240325	172300	1150705076	1861	1861	1861	1861	0
129	20240325	172200	1150705076	1861	1861	1861	1861	0
130	20240325	172100	1150705076	1861	1861	1861	1861	0
131	20240325	172000	1150705076	1861	1861	1861	1861	0
132	20240325	171900	1150705076	1861	1861	1861	1861	0
133	20240325	171800	1150705076	1861	1861	1861	1861	0
134	20240325	171700	1150705076	1861	1861	1861	1861	0
135	20240325	171600	1150705076	1861	1861	1861	1861	0
136	20240325	171500	1150705076	1861	1861	1861	1861	0
137	20240325	171400	1150705076	1861	1861	1861	1861	0
138	20240325	171300	1150705076	1861	1861	1861	1861	0
139	20240325	171200	1150705076	1861	1861	1861	1861	0
140	20240325	171100	1150705076	1861	1861	1861	1861	0
141	20240325	171000	1150705076	1861	1861	1861	1861	0
142	20240325	170900	1150705076	1861	1861	1861	1861	0
143	20240325	170800	1150705076	1861	1861	1861	1861	0
144	20240325	170700	1150705076	1861	1861	1861	1861	0
145	20240325	170600	1150705076	1861	1861	1861	1861	0
146	20240325	170500	1150705076	1861	1861	1861	1861	0
147	20240325	170400	1150705076	1861	1861	1861	1861	0
148	20240325	170300	1150705076	1861	1861	1861	1861	0
149	20240325	170200	1150705076	1861	1861	1861	1861	0
150	20240325	170100	1150705076	1861	1861	1861	1861	0
151	20240325	170000	1150705076	1861	1861	1861	1861	0
152	20240325	165900	1150705076	1861	1861	1861	1861	11067
153	20240325	165800	1150705076	1861	1861	1861	1861	0
154	20240325	165700	1150705076	1861	1861	1861	1861	0
155	20240325	165600	1150705076	1861	1861	1861	1861	0
156	20240325	165500	1150705076	1861	1861	1861	1861	0
157	20240325	165400	1150705076	1861	1861	1861	1861	0
158	20240325	165300	1150705076	1861	1861	1861	1861	0
159	20240325	165200	1150705076	1861	1861	1861	1861	0
160	20240325	165100	1150705076	1861	1861	1861	1861	0
161	20240325	165000	1150705076	1861	1861	1861	1861	0
162	20240325	164900	1150705076	1861	1861	1861	1861	0
163	20240325	164800	1150705076	1861	1861	1861	1861	0
164	20240325	164700	1150705076	1861	1861	1861	1861	0
165	20240325	164600	1150705076	1861	1861	1861	1861	0
166	20240325	164500	1150705076	1861	1861	1861	1861	0
167	20240325	164400	1150705076	1861	1861	1861	1861	0
168	20240325	164300	1150705076	1861	1861	1861	1861	0
169	20240325	164200	1150705076	1861	1861	1861	1861	0
170	20240325	164100	1150705076	1861	1861	1861	1861	0
171	20240325	164000	1150705076	1861	1861	1861	1861	0
172	20240325	163900	1150705076	1861	1861	1861	1861	0
173	20240325	163800	1150705076	1861	1861	1861	1861	0
174	20240325	163700	1150705076	1861	1861	1861	1861	0
175	20240325	163600	1150705076	1861	1861	1861	1861	0
176	20240325	163500	1150705076	1861	1861	1861	1861	0
177	20240325	163400	1150705076	1861	1861	1861	1861	0
178	20240325	163300	1150705076	1861	1861	1861	1861	0
179	20240325	163200	1150705076	1861	1861	1861	1861	0
180	20240325	163100	1150705076	1861	1861	1861	1861	0
181	20240325	163000	1150705076	1861	1861	1861	1861	0
182	20240325	162900	1150705076	1861	1861	1861	1861	11067
183	20240325	162800	1150705076	1861	1861	1861	1861	0
184	20240325	162700	1150705076	1861	1861	1861	1861	0
185	20240325	162600	1150705076	1861	1861	1861	1861	0
186	20240325	162500	1150705076	1861	1861	1861	1861	0
187	20240325	162400	1150705076	1861	1861	1861	1861	0
188	20240325	162300	1150705076	1861	1861	1861	1861	0
189	20240325	162200	1150705076	1861	1861	1861	1861	0
190	20240325	162100	1150705076	1861	1861	1861	1861	0
191	20240325	162000	1150705076	1861	1861	1861	1861	0
192	20240325	161900	1150705076	1861	1861	1861	1861	0
193	20240325	161800	1150705076	1861	1861	1861	1861	0
194	20240325	161700	1150705076	1861	1861	1861	1861	0
195	20240325	161600	1150705076	1861	1861	1861	1861	0
196	20240325	161500	1150705076	1861	1861	1861	1861	0
197	20240325	161400	1150705076	1861	1861	1861	1861	0
198	20240325	161300	1150705076	1861	1861	1861	1861	0
199	20240325	161200	1150705076	1861	1861	1861	1861	0
200	20240325	161100	1150705076	1861	1861	1861	1861	0
201	20240325	161000	1150705076	1861	1861	1861	1861	0
202	20240325	160900	1150705076	1861	1861	1861	1861	0
203	20240325	160800	1150705076	1861	1861	1861	1861	0
204	20240325	160700	1150705076	1861	1861	1861	1861	0
205	20240325	160600	1150705076	1861	1861	1861	1861	0
206	20240325	160500	1150705076	1861	1861	1861	1861	0
207	20240325	160400	1150705076	1861	1861	1861	1861	0
208	20240325	160300	1150705076	1861	1861	1861	1861	0
209	20240325	160200	1150705076	1861	1861	1861	1861	0
210	20240325	160100	1150705076	1861	1861	1861	1861	0
211	20240325	160000	1150705076	1861	1861	1861	1861	0
212	20240325	155900	1150705076	1861	1861	1861	1861	11067
213	20240325	155800	1150705076	1861	1861	1861	1861	0
214	20240325	155700	1150705076	1861	1861	1861	1861	0
215	20240325	155600	1150705076	1861	1861	1861	1861	0
216	20240325	155500	1150705076	1861	1861	1861	1861	0
217	20240325	155400	1150705076	1861	1861	1861	1861	0
218	20240325	155300	1150705076	1861	1861	1861	1861	0
219	20240325	155200	1150705076	1861	1861	1861	1861	0
220	20240325	155100	1150705076	1861	1861	1861	1861	0
221	20240325	155000	1150705076	1861	1861	1861	1861	0
222	20240325	154900	1150705076	1861	1861	1861	1861	0
223	20240325	154800	1150705076	1861	1861	1861	1861	0
224	20240325	154700	1150705076	1861	1861	1861	1861	0
225	20240325	154600	1150705076	1861	1861	1861	1861	0
226	20240325	154500	1150705076	1861	1861	1861	1861	0
227	20240325	154400	1150705076	1861	1861	1861	1861	0
228	20240325	154300	1150705076	1861	1861	1861	1861	0
229	20240325	154200	1150705076	1861	1861	1861	1861	0
230	20240325	154100	1150705076	1861	1861	1861	1861	0
231	20240325	154000	1150705076	1861	1861	1861	1861	0
232	20240325	153900	1150705076	1861	1861	1861	1861	0
233	20240325	153800	1150705076	1861	1861	1861	1861	0
234	20240325	153700	1150705076	1861	1861	1861	1861	0
235	20240325	153600	1150705076	1861	1861	1861	1861	0
236	20240325	153500	1150705076	1861	1861	1861	1861	0
237	20240325	153400	1150705076	1861	1861	1861	1861	0
238	20240325	153300	1150705076	1861	1861	1861	1861	0
239	20240325	153200	1150705076	1861	1861	1861	1861	0
240	20240325	153100	1150705076	1861	1861	1861	1861	0
241	20240325	153000	1150705076	1861	1861	1861	1861	11067
242	20240325	152900	1130109389	1844	1844	1844	1844	0
243	20240325	152800	1130109389	1844	1844	1844	1844	0
244	20240325	152700	1130109389	1844	1844	1844	1844	0
245	20240325	152600	1130109389	1844	1844	1844	1844	0
246	20240325	152500	1130109389	1844	1844	1844	1844	0
247	20240325	152400	1130109389	1844	1844	1844	1844	0
248	20240325	152300	1130109389	1844	1844	1844	1844	0
249	20240325	152200	1130109389	1844	1844	1844	1844	0
250	20240325	152100	1130109389	1844	1844	1844	1844	0
251	20240325	152000	1130109389	1844	1844	1844	1844	0
252	20240325	151900	1130109389	1844	1836	1844	1836	2008
253	20240325	151800	1126419880	1839	1839	1839	1837	637
254	20240325	151700	1125249536	1839	1839	1841	1839	1485
255	20240325	151600	1122517946	1842	1842	1842	1842	70
256	20240325	151500	1122389006	1843	1843	1843	1843	103
257	20240325	151400	1122199177	1843	1844	1845	1843	118
258	20240325	151300	1121981482	1845	1845	1845	1845	106
259	20240325	151200	1121785912	1845	1835	1845	1835	28
260	20240325	151100	1121734352	1833	1837	1846	1833	436
261	20240325	151000	1120929973	1832	1832	1832	1832	0
262	20240325	150900	1120929973	1832	1832	1832	1832	405
263	20240325	150800	1120188013	1832	1832	1832	1832	500
264	20240325	150700	1119272013	1832	1834	1837	1832	2564
265	20240325	150600	1114569597	1834	1832	1834	1831	3228
266	20240325	150500	1108657150	1832	1832	1832	1832	100
267	20240325	150400	1108473950	1832	1831	1832	1831	1166
268	20240325	150300	1106338978	1830	1831	1832	1830	687
269	20240325	150200	1105081141	1831	1831	1831	1830	551
270	20240325	150100	1104072770	1831	1830	1831	1830	1749
271	20240325	150000	1100871895	1830	1834	1834	1830	5147
272	20240325	145900	1091447360	1835	1836	1836	1835	620
273	20240325	145800	1090309279	1836	1837	1837	1836	283
274	20240325	145700	1089789414	1837	1830	1837	1830	903
275	20240325	145600	1088133254	1833	1842	1842	1830	17132
276	20240325	145500	1056668553	1842	1848	1848	1842	2742
277	20240325	145400	1051612599	1850	1845	1850	1845	336
278	20240325	145300	1050991679	1845	1846	1846	1845	3357
279	20240325	145200	1044797470	1851	1853	1853	1846	148
280	20240325	145100	1044523636	1847	1847	1847	1847	1774
281	20240325	145000	1041247058	1847	1847	1847	1847	0
282	20240325	144900	1041247058	1847	1847	1847	1847	0
283	20240325	144800	1041247058	1847	1847	1847	1847	0
284	20240325	144700	1041247058	1847	1847	1847	1847	236
285	20240325	144600	1040811166	1847	1847	1847	1847	9
286	20240325	144500	1040794543	1847	1847	1847	1847	100
287	20240325	144400	1040609843	1856	1856	1856	1856	300
288	20240325	144300	1040053043	1856	1850	1857	1845	4840
289	20240325	144200	1031095402	1850	1841	1850	1840	7398
290	20240325	144100	1017448814	1841	1846	1846	1840	10775
291	20240325	144000	997600374	1846	1863	1863	1844	32508
292	20240325	143900	937280291	1863	1865	1865	1863	272
293	20240325	143800	936773355	1865	1865	1865	1864	880
294	20240325	143700	935132724	1863	1863	1863	1863	315
295	20240325	143600	934545879	1863	1865	1865	1863	187
296	20240325	143500	934197307	1865	1865	1865	1863	1125
297	20240325	143400	932100766	1863	1868	1868	1863	17359
298	20240325	143300	899705254	1869	1873	1873	1869	2414
299	20240325	143200	895188488	1874	1874	1874	1870	1733
300	20240325	143100	891943728	1874	1874	1874	1874	2693
301	20240325	143000	886897046	1870	1873	1873	1870	3467
302	20240325	142900	880410074	1873	1873	1874	1873	1815
303	20240325	142800	877009579	1874	1875	1875	1874	819
304	20240325	142700	875474490	1876	1876	1876	1876	0
305	20240325	142600	875474490	1876	1876	1876	1876	275
306	20240325	142500	874958590	1879	1879	1879	1879	1
307	20240325	142400	874956711	1876	1876	1876	1876	75
308	20240325	142300	874816011	1875	1876	1876	1875	5273
309	20240325	142200	864927874	1876	1877	1877	1876	1018
310	20240325	142100	863017365	1881	1879	1881	1878	1245
311	20240325	142000	860679196	1880	1886	1890	1880	4582
312	20240325	141900	852052097	1890	1890	1890	1890	0
313	20240325	141800	852052097	1890	1890	1890	1890	0
314	20240325	141700	852052097	1890	1890	1891	1890	325
315	20240325	141600	851437809	1886	1886	1886	1886	0
316	20240325	141500	851437809	1886	1886	1886	1886	46
317	20240325	141400	851351053	1891	1891	1891	1891	1
318	20240325	141300	851349162	1886	1886	1886	1886	1
319	20240325	141200	851347276	1888	1888	1888	1888	110
320	20240325	141100	851139596	1887	1887	1887	1887	0
321	20240325	141000	851139596	1887	1887	1887	1887	0
322	20240325	140900	851139596	1887	1887	1893	1887	23
323	20240325	140800	851096189	1893	1893	1893	1893	0
324	20240325	140700	851096189	1893	1893	1893	1893	0
325	20240325	140600	851096189	1893	1893	1893	1893	0
326	20240325	140500	851096189	1893	1893	1893	1893	49
327	20240325	140400	851003432	1893	1893	1893	1893	0
328	20240325	140300	851003432	1893	1884	1893	1884	301
329	20240325	140200	850436339	1893	1890	1893	1888	596
330	20240325	140100	849310120	1893	1893	1893	1893	1091
331	20240325	140000	847244857	1893	1883	1893	1883	3
332	20240325	135900	847239188	1883	1893	1893	1883	2
333	20240325	135800	847235412	1883	1883	1883	1883	816
334	20240325	135700	845698884	1883	1887	1887	1883	4808
335	20240325	135600	836642762	1893	1893	1893	1893	12
336	20240325	135500	836620046	1893	1893	1893	1893	0
337	20240325	135400	836620046	1893	1893	1893	1893	1
338	20240325	135300	836618153	1892	1893	1893	1892	6
339	20240325	135200	836606800	1893	1893	1893	1893	0
340	20240325	135100	836606800	1893	1893	1893	1893	0
341	20240325	135000	836606800	1893	1893	1893	1893	1
342	20240325	134900	836604907	1885	1893	1893	1885	2206
343	20240325	134800	832438949	1893	1893	1893	1893	1
344	20240325	134700	832437056	1885	1885	1885	1883	6056
345	20240325	134600	821024382	1885	1886	1886	1885	9
346	20240325	134500	821007412	1894	1894	1894	1894	50
347	20240325	134400	820912712	1894	1893	1894	1893	2
348	20240325	134300	820908925	1893	1893	1893	1893	0
349	20240325	134200	820908925	1893	1893	1893	1893	0
350	20240325	134100	820908925	1893	1894	1894	1893	20
351	20240325	134000	820871055	1894	1894	1894	1894	0
352	20240325	133900	820871055	1894	1885	1894	1885	1003
353	20240325	133800	818979827	1885	1885	1885	1885	0
354	20240325	133700	818979827	1885	1885	1885	1885	1
355	20240325	133600	818977942	1894	1894	1894	1894	0
356	20240325	133500	818977942	1894	1893	1894	1893	500
357	20240325	133400	818031123	1894	1888	1894	1888	1996
358	20240325	133300	814256675	1894	1888	1894	1888	1120
359	20240325	133200	812140207	1888	1888	1888	1888	52
360	20240325	133100	812042031	1888	1888	1888	1888	67
361	20240325	133000	811915535	1894	1894	1894	1894	0
362	20240325	132900	811915535	1894	1884	1894	1884	2
363	20240325	132800	811911757	1884	1884	1884	1884	0
364	20240325	132700	811911757	1884	1885	1885	1884	1650
365	20240325	132600	808803047	1894	1894	1894	1894	102
366	20240325	132500	808609859	1884	1884	1884	1884	0
367	20240325	132400	808609859	1884	1884	1884	1884	0
368	20240325	132300	808609859	1884	1886	1886	1884	935
369	20240325	132200	806847904	1886	1886	1886	1886	0
370	20240325	132100	806847904	1886	1888	1888	1886	500
371	20240325	132000	805903971	1888	1888	1888	1888	66
372	20240325	131900	805779363	1888	1888	1888	1888	0
373	20240325	131800	805779363	1888	1888	1888	1888	0
374	20240325	131700	805779363	1888	1888	1888	1888	62
375	20240325	131600	805662307	1888	1891	1891	1888	1000
376	20240325	131500	803773418	1895	1895	1895	1891	101
377	20240325	131400	803582207	1895	1895	1895	1895	20
378	20240325	131300	803544307	1895	1895	1895	1895	4
379	20240325	131200	803536727	1895	1889	1895	1889	11
380	20240325	131100	803515942	1895	1895	1895	1895	1
381	20240325	131000	803514047	1887	1887	1887	1887	0
382	20240325	130900	803514047	1887	1887	1887	1887	0
383	20240325	130800	803514047	1887	1887	1887	1887	0
384	20240325	130700	803514047	1887	1887	1887	1887	0
385	20240325	130600	803514047	1887	1887	1887	1887	0
386	20240325	130500	803514047	1887	1887	1887	1887	0
387	20240325	130400	803514047	1887	1887	1887	1887	19
388	20240325	130300	803478194	1894	1894	1894	1894	0
389	20240325	130200	803478194	1894	1894	1894	1894	0
390	20240325	130100	803478194	1894	1894	1894	1894	263
391	20240325	130000	802980072	1894	1893	1894	1893	119
392	20240325	125900	802754705	1890	1890	1890	1890	1690
393	20240325	125800	799560605	1890	1890	1890	1890	1
394	20240325	125700	799558715	1890	1890	1890	1890	104
395	20240325	125600	799362155	1890	1890	1890	1890	0
396	20240325	125500	799362155	1890	1890	1890	1890	200
397	20240325	125400	798984155	1890	1884	1890	1884	202
398	20240325	125300	798603581	1890	1884	1890	1884	6
399	20240325	125200	798592271	1884	1884	1884	1884	504
400	20240325	125100	797642735	1884	1884	1884	1884	1000
401	20240325	125000	795758735	1889	1889	1889	1889	0
402	20240325	124900	795758735	1889	1889	1889	1889	0
403	20240325	124800	795758735	1889	1889	1889	1889	0
404	20240325	124700	795758735	1889	1889	1889	1889	114
405	20240325	124600	795543389	1883	1883	1883	1883	0
406	20240325	124500	795543389	1883	1884	1884	1883	1085
407	20240325	124400	793499849	1889	1889	1889	1889	14
408	20240325	124300	793473403	1890	1890	1890	1890	0
409	20240325	124200	793473403	1890	1890	1893	1890	3003
410	20240325	124100	787792894	1884	1884	1884	1884	3055
411	20240325	124000	782037274	1890	1885	1890	1883	2813
412	20240325	123900	776736701	1884	1884	1884	1883	3102
413	20240325	123800	770892633	1885	1888	1888	1885	1206
414	20240325	123700	768618711	1889	1889	1890	1889	33
415	20240325	123600	768556373	1889	1888	1889	1888	8
416	20240325	123500	768541268	1893	1893	1893	1893	0
417	20240325	123400	768541268	1893	1893	1893	1893	0
418	20240325	123300	768541268	1893	1893	1893	1893	100
419	20240325	123200	768351968	1888	1888	1893	1888	612
420	20240325	123100	767196507	1893	1893	1893	1893	0
421	20240325	123000	767196507	1893	1893	1893	1893	11
422	20240325	122900	767175684	1893	1893	1893	1893	0
423	20240325	122800	767175684	1893	1893	1893	1893	1
424	20240325	122700	767173791	1892	1892	1892	1892	5
425	20240325	122600	767164331	1893	1893	1893	1893	5
426	20240325	122500	767154866	1892	1892	1892	1892	393
427	20240325	122400	766411310	1892	1892	1892	1892	50
428	20240325	122300	766316710	1892	1892	1892	1892	10
429	20240325	122200	766297790	1892	1892	1892	1892	1500
430	20240325	122100	763459790	1892	1892	1892	1892	91
431	20240325	122000	763287618	1893	1893	1893	1893	0
432	20240325	121900	763287618	1893	1893	1893	1893	0
433	20240325	121800	763287618	1893	1893	1893	1893	0
434	20240325	121700	763287618	1893	1893	1893	1893	1
435	20240325	121600	763285725	1893	1893	1893	1893	251
436	20240325	121500	762810582	1883	1884	1884	1883	46
437	20240325	121400	762723955	1883	1883	1883	1883	0
438	20240325	121300	762723955	1883	1884	1884	1883	7000
439	20240325	121200	749538490	1891	1884	1891	1884	188
440	20240325	121100	749183080	1891	1890	1891	1890	1000
441	20240325	121000	747292162	1890	1890	1890	1890	219
442	20240325	120900	746878252	1889	1889	1889	1889	0
443	20240325	120800	746878252	1889	1889	1889	1889	748
444	20240325	120700	745465280	1890	1890	1890	1890	0
445	20240325	120600	745465280	1890	1882	1890	1882	3
446	20240325	120500	745459626	1890	1890	1890	1890	4
447	20240325	120400	745452066	1890	1890	1890	1890	0
448	20240325	120300	745452066	1890	1890	1890	1890	0
449	20240325	120200	745452066	1890	1890	1890	1890	0
450	20240325	120100	745452066	1890	1882	1890	1882	390
451	20240325	120000	744715699	1881	1883	1883	1881	1000
452	20240325	115900	742834351	1883	1890	1890	1883	1000
453	20240325	115800	740947207	1890	1890	1890	1890	0
454	20240325	115700	740947207	1890	1885	1890	1885	3
455	20240325	115600	740941547	1885	1888	1888	1885	1151
456	20240325	115500	738769863	1885	1885	1885	1885	677
457	20240325	115400	737493718	1885	1885	1885	1885	14
458	20240325	115300	737467328	1881	1881	1881	1881	0
459	20240325	115200	737467328	1881	1881	1881	1881	1
460	20240325	115100	737465447	1888	1888	1888	1888	19
461	20240325	115000	737429575	1888	1888	1888	1888	0
462	20240325	114900	737429575	1888	1888	1888	1888	2000
463	20240325	114800	733653575	1888	1880	1888	1880	4
464	20240325	114700	733646047	1879	1879	1879	1879	102
465	20240325	114600	733454389	1879	1879	1879	1879	0
466	20240325	114500	733454389	1879	1879	1879	1879	0
467	20240325	114400	733454389	1879	1879	1879	1879	0
468	20240325	114300	733454389	1879	1879	1879	1879	10
469	20240325	114200	733435599	1877	1884	1884	1877	2610
470	20240325	114100	728527675	1886	1886	1886	1886	24
471	20240325	114000	728482411	1884	1884	1884	1884	0
472	20240325	113900	728482411	1884	1884	1884	1884	219
473	20240325	113800	728069815	1883	1882	1883	1880	558
474	20240325	113700	727019801	1880	1879	1882	1879	1138
475	20240325	113600	724878959	1879	1877	1879	1877	94
476	20240325	113500	724702475	1877	1877	1883	1877	3153
477	20240325	113400	718778294	1877	1882	1882	1877	183
478	20240325	113300	718434128	1882	1877	1882	1877	99
479	20240325	113200	718248045	1877	1882	1882	1877	625
480	20240325	113100	717074610	1883	1883	1883	1883	123
481	20240325	113000	716843001	1883	1877	1883	1876	97
482	20240325	112900	716660659	1876	1876	1876	1876	0
483	20240325	112800	716660659	1876	1876	1876	1876	0
484	20240325	112700	716660659	1876	1876	1876	1876	0
485	20240325	112600	716660659	1876	1876	1876	1876	4895
486	20240325	112500	707477639	1882	1883	1883	1882	27
487	20240325	112400	707426808	1876	1876	1876	1876	562
488	20240325	112300	706372496	1875	1884	1884	1875	2459
489	20240325	112200	701757882	1884	1884	1884	1884	1
490	20240325	112100	701755998	1875	1875	1875	1875	0
491	20240325	112000	701755998	1875	1875	1875	1875	330
492	20240325	111900	701137248	1875	1876	1876	1875	3956
493	20240325	111800	693716891	1878	1878	1878	1878	1310
494	20240325	111700	691256711	1878	1877	1878	1877	130
495	20240325	111600	691012691	1878	1878	1878	1878	0
496	20240325	111500	691012691	1878	1876	1878	1876	187
497	20240325	111400	690661599	1876	1876	1876	1876	1
498	20240325	111300	690659723	1879	1879	1879	1879	10
499	20240325	111200	690640933	1879	1876	1879	1876	1257
500	20240325	111100	688282798	1876	1877	1877	1876	1418
501	20240325	111000	685621213	1879	1879	1879	1878	736
502	20240325	110900	684238998	1878	1878	1878	1878	5
503	20240325	110800	684229608	1879	1879	1879	1879	0
504	20240325	110700	684229608	1879	1879	1879	1879	356
505	20240325	110600	683560684	1879	1879	1879	1879	1856
506	20240325	110500	680073260	1880	1880	1880	1880	699
507	20240325	110400	678759140	1885	1885	1885	1880	126
508	20240325	110300	678521635	1886	1886	1886	1886	0
509	20240325	110200	678521635	1886	1887	1887	1886	348
510	20240325	110100	677864979	1879	1879	1879	1879	0
511	20240325	110000	677864979	1879	1879	1879	1879	0
512	20240325	105900	677864979	1879	1879	1879	1879	206
513	20240325	105800	677477905	1879	1879	1879	1879	224
514	20240325	105700	677057009	1879	1880	1880	1879	1138
515	20240325	105600	674918706	1879	1880	1880	1879	3497
516	20240325	105500	668347569	1880	1880	1880	1880	0
517	20240325	105400	668347569	1880	1880	1880	1880	1
518	20240325	105300	668345689	1890	1890	1890	1890	530
519	20240325	105200	667343989	1890	1888	1890	1879	667
520	20240325	105100	666084287	1879	1888	1888	1879	6
521	20240325	105000	666072968	1879	1879	1880	1879	956
522	20240325	104900	664276639	1879	1879	1879	1879	0
523	20240325	104800	664276639	1879	1880	1880	1879	1000
524	20240325	104700	662397612	1879	1881	1881	1879	1732
525	20240325	104600	659142124	1883	1883	1883	1883	2142
526	20240325	104500	655108738	1883	1883	1883	1883	180
527	20240325	104400	654769798	1880	1880	1880	1880	559
528	20240325	104300	653718878	1881	1887	1887	1881	4236
529	20240325	104200	645738457	1888	1889	1889	1888	2
530	20240325	104100	645734680	1890	1890	1891	1889	1094
531	20240325	104000	643668106	1891	1892	1892	1891	604
532	20240325	103900	642525395	1892	1900	1900	1892	854
533	20240325	103800	640909292	1889	1889	1889	1889	0
534	20240325	103700	640909292	1889	1901	1906	1889	2984
535	20240325	103600	635249790	1901	1901	1901	1901	39
536	20240325	103500	635175651	1901	1901	1901	1901	746
537	20240325	103400	633757505	1901	1891	1901	1891	606
538	20240325	103300	632606399	1901	1888	1901	1888	5595
539	20240325	103200	621982133	1885	1885	1885	1885	1050
540	20240325	103100	620002883	1879	1879	1879	1879	0
541	20240325	103000	620002883	1879	1880	1885	1879	2591
542	20240325	102900	615119677	1885	1885	1885	1884	769
543	20240325	102800	613670116	1885	1884	1885	1884	251
544	20240325	102700	613197230	1882	1882	1883	1882	1016
545	20240325	102600	611284618	1878	1878	1878	1878	1100
546	20240325	102500	609218818	1883	1883	1883	1883	100
547	20240325	102400	609030518	1876	1876	1876	1876	0
548	20240325	102300	609030518	1876	1876	1876	1875	2844
549	20240325	102200	603696007	1876	1877	1877	1876	131
550	20240325	102100	603450250	1875	1875	1875	1875	181
551	20240325	102000	603110875	1875	1875	1875	1875	2970
552	20240325	101900	597542125	1875	1881	1881	1875	9269
553	20240325	101800	580143090	1881	1881	1881	1881	264
554	20240325	101700	579646506	1881	1880	1881	1880	10
555	20240325	101600	579627701	1881	1878	1881	1878	831
556	20240325	101500	578065004	1887	1883	1888	1878	69
557	20240325	101400	577935328	1883	1884	1888	1878	2003
558	20240325	101300	574173673	1888	1888	1888	1888	200
559	20240325	101200	573796073	1888	1888	1888	1888	52
560	20240325	101100	573697897	1887	1886	1887	1877	1983
561	20240325	101000	569961440	1880	1880	1880	1880	2484
562	20240325	100900	565291520	1880	1884	1884	1880	103
563	20240325	100800	565097496	1889	1889	1889	1889	111
564	20240325	100700	564887817	1884	1890	1890	1884	201
565	20240325	100600	564507987	1890	1889	1890	1885	132
566	20240325	100500	564258617	1889	1886	1889	1886	1224
567	20240325	100400	561948731	1886	1875	1886	1875	313
568	20240325	100300	561361713	1875	1888	1888	1875	11495
569	20240325	100200	539799561	1888	1888	1888	1888	97
570	20240325	100100	539616425	1888	1873	1888	1873	2793
571	20240325	100000	534359236	1872	1873	1873	1872	2349
572	20240325	095900	529961780	1872	1872	1872	1872	231
573	20240325	095800	529529348	1872	1872	1872	1868	1264
574	20240325	095700	527167268	1872	1868	1872	1868	3982
575	20240325	095600	519722384	1869	1877	1877	1869	3076
576	20240325	095500	513968597	1877	1877	1877	1877	80
577	20240325	095400	513818437	1877	1877	1877	1877	721
578	20240325	095300	512465120	1877	1873	1877	1873	20
579	20240325	095200	512427620	1873	1873	1873	1873	169
580	20240325	095100	512111083	1871	1871	1871	1871	0
581	20240325	095000	512111083	1871	1870	1871	1870	335
582	20240325	094900	511484333	1870	1870	1870	1870	3216
583	20240325	094800	505470413	1877	1877	1877	1877	20
584	20240325	094700	505432873	1877	1876	1877	1868	9500
585	20240325	094600	487665591	1876	1871	1876	1871	529
586	20240325	094500	486675587	1871	1873	1873	1871	499
587	20240325	094400	485741904	1873	1873	1873	1872	6364
588	20240325	094300	473822664	1873	1873	1873	1873	180
589	20240325	094200	473485524	1873	1878	1878	1873	757
590	20240325	094100	472064150	1878	1878	1878	1878	1015
591	20240325	094000	470157980	1878	1884	1884	1878	1140
592	20240325	093900	468016621	1892	1877	1892	1877	1006
593	20240325	093800	466122976	1877	1871	1878	1871	803
594	20240325	093700	464619884	1871	1871	1877	1871	579
595	20240325	093600	463536443	1871	1876	1876	1871	1664
596	20240325	093500	460422595	1877	1880	1880	1870	7636
597	20240325	093400	446135447	1880	1870	1891	1870	10271
598	20240325	093300	426902252	1870	1892	1893	1868	15799
599	20240325	093200	397155732	1897	1897	1897	1893	61
600	20240325	093100	397040019	1899	1893	1899	1893	4
601	20240325	093000	397032429	1892	1893	1893	1892	2201
602	20240325	092900	392867881	1901	1906	1906	1893	74
603	20240325	092800	392727759	1891	1906	1906	1891	11
604	20240325	092700	392706943	1906	1889	1906	1888	2502
605	20240325	092600	387982228	1888	1901	1910	1886	22426
606	20240325	092500	345471058	1912	1906	1912	1900	4902
607	20240325	092400	336148193	1906	1925	1925	1906	7002
608	20240325	092300	322735876	1925	1915	1928	1915	353
609	20240325	092200	322056553	1910	1915	1915	1909	571
610	20240325	092100	320965774	1907	1908	1911	1906	1208
611	20240325	092000	318661011	1907	1902	1930	1902	9553
612	20240325	091900	300291411	1912	1903	1913	1896	6871
613	20240325	091800	287232197	1903	1909	1930	1900	3942
614	20240325	091700	279732443	1910	1919	1925	1910	7347
615	20240325	091600	265637990	1919	1931	1931	1910	1219
616	20240325	091500	263300452	1931	1931	1932	1920	4018
617	20240325	091400	255548196	1932	1920	1933	1920	4048
618	20240325	091300	247763471	1920	1928	1932	1920	12427
619	20240325	091200	223839878	1927	1926	1928	1920	1220
620	20240325	091100	221495382	1928	1911	1928	1909	13523
621	20240325	091000	195578362	1911	1914	1914	1911	4026
622	20240325	090900	187876606	1914	1910	1914	1909	610
623	20240325	090800	186710783	1908	1894	1908	1887	5417
624	20240325	090700	176434209	1896	1884	1897	1884	1617
625	20240325	090600	173369568	1897	1898	1898	1897	613
626	20240325	090500	172206095	1898	1883	1899	1882	1519
627	20240325	090400	169333980	1882	1873	1883	1864	15098
628	20240325	090300	140970302	1879	1872	1879	1857	8707
629	20240325	090200	124684794	1862	1874	1913	1857	20805
630	20240325	090100	85881684	1869	1891	1925	1853	13755
631	20240325	090000	60170988	1895	1924	1924	1895	30306