KissMeData/286750/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	205800	151441822	1915	1915	1915	1915	581
3	20240306	205700	151441822	1915	1915	1915	1915	0
4	20240306	205600	151441822	1915	1915	1915	1915	0
5	20240306	205500	151441822	1915	1915	1915	1915	0
6	20240306	205400	151441822	1915	1915	1915	1915	0
7	20240306	205300	151441822	1915	1915	1915	1915	0
8	20240306	205200	151441822	1915	1915	1915	1915	0
9	20240306	205100	151441822	1915	1915	1915	1915	0
10	20240306	205000	151441822	1915	1915	1915	1915	0
11	20240306	204900	151441822	1915	1915	1915	1915	0
12	20240306	204800	151441822	1915	1915	1915	1915	0
13	20240306	204700	151441822	1915	1915	1915	1915	0
14	20240306	204600	151441822	1915	1915	1915	1915	0
15	20240306	204500	151441822	1915	1915	1915	1915	0
16	20240306	204400	151441822	1915	1915	1915	1915	0
17	20240306	204300	151441822	1915	1915	1915	1915	0
18	20240306	204200	151441822	1915	1915	1915	1915	0
19	20240306	204100	151441822	1915	1915	1915	1915	0
20	20240306	204000	151441822	1915	1915	1915	1915	0
21	20240306	203900	151441822	1915	1915	1915	1915	0
22	20240306	203800	151441822	1915	1915	1915	1915	0
23	20240306	203700	151441822	1915	1915	1915	1915	0
24	20240306	203600	151441822	1915	1915	1915	1915	0
25	20240306	203500	151441822	1915	1915	1915	1915	0
26	20240306	203400	151441822	1915	1915	1915	1915	0
27	20240306	203300	151441822	1915	1915	1915	1915	0
28	20240306	203200	151441822	1915	1915	1915	1915	0
29	20240306	203100	151441822	1915	1915	1915	1915	0
30	20240306	203000	151441822	1915	1915	1915	1915	0
31	20240306	202900	151441822	1915	1915	1915	1915	0
32	20240306	202800	151441822	1915	1915	1915	1915	581
33	20240306	202700	151441822	1915	1915	1915	1915	0
34	20240306	202600	151441822	1915	1915	1915	1915	0
35	20240306	202500	151441822	1915	1915	1915	1915	0
36	20240306	202400	151441822	1915	1915	1915	1915	0
37	20240306	202300	151441822	1915	1915	1915	1915	0
38	20240306	202200	151441822	1915	1915	1915	1915	0
39	20240306	202100	151441822	1915	1915	1915	1915	0
40	20240306	202000	151441822	1915	1915	1915	1915	0
41	20240306	201900	151441822	1915	1915	1915	1915	0
42	20240306	201800	151441822	1915	1915	1915	1915	0
43	20240306	201700	151441822	1915	1915	1915	1915	0
44	20240306	201600	151441822	1915	1915	1915	1915	0
45	20240306	201500	151441822	1915	1915	1915	1915	0
46	20240306	201400	151441822	1915	1915	1915	1915	0
47	20240306	201300	151441822	1915	1915	1915	1915	0
48	20240306	201200	151441822	1915	1915	1915	1915	0
49	20240306	201100	151441822	1915	1915	1915	1915	0
50	20240306	201000	151441822	1915	1915	1915	1915	0
51	20240306	200900	151441822	1915	1915	1915	1915	0
52	20240306	200800	151441822	1915	1915	1915	1915	0
53	20240306	200700	151441822	1915	1915	1915	1915	0
54	20240306	200600	151441822	1915	1915	1915	1915	0
55	20240306	200500	151441822	1915	1915	1915	1915	0
56	20240306	200400	151441822	1915	1915	1915	1915	0
57	20240306	200300	151441822	1915	1915	1915	1915	0
58	20240306	200200	151441822	1915	1915	1915	1915	0
59	20240306	200100	151441822	1915	1915	1915	1915	0
60	20240306	200000	151441822	1915	1915	1915	1915	0
61	20240306	195900	151441822	1915	1915	1915	1915	0
62	20240306	195800	151441822	1915	1915	1915	1915	581
63	20240306	195700	151441822	1915	1915	1915	1915	0
64	20240306	195600	151441822	1915	1915	1915	1915	0
65	20240306	195500	151441822	1915	1915	1915	1915	0
66	20240306	195400	151441822	1915	1915	1915	1915	0
67	20240306	195300	151441822	1915	1915	1915	1915	0
68	20240306	195200	151441822	1915	1915	1915	1915	0
69	20240306	195100	151441822	1915	1915	1915	1915	0
70	20240306	195000	151441822	1915	1915	1915	1915	0
71	20240306	194900	151441822	1915	1915	1915	1915	0
72	20240306	194800	151441822	1915	1915	1915	1915	0
73	20240306	194700	151441822	1915	1915	1915	1915	0
74	20240306	194600	151441822	1915	1915	1915	1915	0
75	20240306	194500	151441822	1915	1915	1915	1915	0
76	20240306	194400	151441822	1915	1915	1915	1915	0
77	20240306	194300	151441822	1915	1915	1915	1915	0
78	20240306	194200	151441822	1915	1915	1915	1915	0
79	20240306	194100	151441822	1915	1915	1915	1915	0
80	20240306	194000	151441822	1915	1915	1915	1915	0
81	20240306	193900	151441822	1915	1915	1915	1915	0
82	20240306	193800	151441822	1915	1915	1915	1915	0
83	20240306	193700	151441822	1915	1915	1915	1915	0
84	20240306	193600	151441822	1915	1915	1915	1915	0
85	20240306	193500	151441822	1915	1915	1915	1915	0
86	20240306	193400	151441822	1915	1915	1915	1915	0
87	20240306	193300	151441822	1915	1915	1915	1915	0
88	20240306	193200	151441822	1915	1915	1915	1915	0
89	20240306	193100	151441822	1915	1915	1915	1915	0
90	20240306	193000	151441822	1915	1915	1915	1915	0
91	20240306	192900	151441822	1915	1915	1915	1915	0
92	20240306	192800	151441822	1915	1915	1915	1915	581
93	20240306	192700	151441822	1915	1915	1915	1915	0
94	20240306	192600	151441822	1915	1915	1915	1915	0
95	20240306	192500	151441822	1915	1915	1915	1915	0
96	20240306	192400	151441822	1915	1915	1915	1915	0
97	20240306	192300	151441822	1915	1915	1915	1915	0
98	20240306	192200	151441822	1915	1915	1915	1915	0
99	20240306	192100	151441822	1915	1915	1915	1915	0
100	20240306	192000	151441822	1915	1915	1915	1915	0
101	20240306	191900	151441822	1915	1915	1915	1915	0
102	20240306	191800	151441822	1915	1915	1915	1915	0
103	20240306	191700	151441822	1915	1915	1915	1915	0
104	20240306	191600	151441822	1915	1915	1915	1915	0
105	20240306	191500	151441822	1915	1915	1915	1915	0
106	20240306	191400	151441822	1915	1915	1915	1915	0
107	20240306	191300	151441822	1915	1915	1915	1915	0
108	20240306	191200	151441822	1915	1915	1915	1915	0
109	20240306	191100	151441822	1915	1915	1915	1915	0
110	20240306	191000	151441822	1915	1915	1915	1915	0
111	20240306	190900	151441822	1915	1915	1915	1915	0
112	20240306	190800	151441822	1915	1915	1915	1915	0
113	20240306	190700	151441822	1915	1915	1915	1915	0
114	20240306	190600	151441822	1915	1915	1915	1915	0
115	20240306	190500	151441822	1915	1915	1915	1915	0
116	20240306	190400	151441822	1915	1915	1915	1915	0
117	20240306	190300	151441822	1915	1915	1915	1915	0
118	20240306	190200	151441822	1915	1915	1915	1915	0
119	20240306	190100	151441822	1915	1915	1915	1915	0
120	20240306	190000	151441822	1915	1915	1915	1915	0
121	20240306	185900	151441822	1915	1915	1915	1915	0
122	20240306	185800	151441822	1915	1915	1915	1915	581
123	20240306	185700	151441822	1915	1915	1915	1915	0
124	20240306	185600	151441822	1915	1915	1915	1915	0
125	20240306	185500	151441822	1915	1915	1915	1915	0
126	20240306	185400	151441822	1915	1915	1915	1915	0
127	20240306	185300	151441822	1915	1915	1915	1915	0
128	20240306	185200	151441822	1915	1915	1915	1915	0
129	20240306	185100	151441822	1915	1915	1915	1915	0
130	20240306	185000	151441822	1915	1915	1915	1915	0
131	20240306	184900	151441822	1915	1915	1915	1915	0
132	20240306	184800	151441822	1915	1915	1915	1915	0
133	20240306	184700	151441822	1915	1915	1915	1915	0
134	20240306	184600	151441822	1915	1915	1915	1915	0
135	20240306	184500	151441822	1915	1915	1915	1915	0
136	20240306	184400	151441822	1915	1915	1915	1915	0
137	20240306	184300	151441822	1915	1915	1915	1915	0
138	20240306	184200	151441822	1915	1915	1915	1915	0
139	20240306	184100	151441822	1915	1915	1915	1915	0
140	20240306	184000	151441822	1915	1915	1915	1915	0
141	20240306	183900	151441822	1915	1915	1915	1915	0
142	20240306	183800	151441822	1915	1915	1915	1915	0
143	20240306	183700	151441822	1915	1915	1915	1915	0
144	20240306	183600	151441822	1915	1915	1915	1915	0
145	20240306	183500	151441822	1915	1915	1915	1915	0
146	20240306	183400	151441822	1915	1915	1915	1915	0
147	20240306	183300	151441822	1915	1915	1915	1915	0
148	20240306	183200	151441822	1915	1915	1915	1915	0
149	20240306	183100	151441822	1915	1915	1915	1915	0
150	20240306	183000	151441822	1915	1915	1915	1915	0
151	20240306	182900	151441822	1915	1915	1915	1915	0
152	20240306	182800	151441822	1915	1915	1915	1915	581
153	20240306	182700	151441822	1915	1915	1915	1915	0
154	20240306	182600	151441822	1915	1915	1915	1915	0
155	20240306	182500	151441822	1915	1915	1915	1915	0
156	20240306	182400	151441822	1915	1915	1915	1915	0
157	20240306	182300	151441822	1915	1915	1915	1915	0
158	20240306	182200	151441822	1915	1915	1915	1915	0
159	20240306	182100	151441822	1915	1915	1915	1915	0
160	20240306	182000	151441822	1915	1915	1915	1915	0
161	20240306	181900	151441822	1915	1915	1915	1915	0
162	20240306	181800	151441822	1915	1915	1915	1915	0
163	20240306	181700	151441822	1915	1915	1915	1915	0
164	20240306	181600	151441822	1915	1915	1915	1915	0
165	20240306	181500	151441822	1915	1915	1915	1915	0
166	20240306	181400	151441822	1915	1915	1915	1915	0
167	20240306	181300	151441822	1915	1915	1915	1915	0
168	20240306	181200	151441822	1915	1915	1915	1915	0
169	20240306	181100	151441822	1915	1915	1915	1915	0
170	20240306	181000	151441822	1915	1915	1915	1915	0
171	20240306	180900	151441822	1915	1915	1915	1915	0
172	20240306	180800	151441822	1915	1915	1915	1915	0
173	20240306	180700	151441822	1915	1915	1915	1915	0
174	20240306	180600	151441822	1915	1915	1915	1915	0
175	20240306	180500	151441822	1915	1915	1915	1915	0
176	20240306	180400	151441822	1915	1915	1915	1915	0
177	20240306	180300	151441822	1915	1915	1915	1915	0
178	20240306	180200	151441822	1915	1915	1915	1915	0
179	20240306	180100	151441822	1915	1915	1915	1915	0
180	20240306	180000	151441822	1915	1915	1915	1915	0
181	20240306	175900	151441822	1915	1915	1915	1915	0
182	20240306	175800	151441822	1915	1915	1915	1915	581
183	20240306	175700	151441822	1915	1915	1915	1915	0
184	20240306	175600	151441822	1915	1915	1915	1915	0
185	20240306	175500	151441822	1915	1915	1915	1915	0
186	20240306	175400	151441822	1915	1915	1915	1915	0
187	20240306	175300	151441822	1915	1915	1915	1915	0
188	20240306	175200	151441822	1915	1915	1915	1915	0
189	20240306	175100	151441822	1915	1915	1915	1915	0
190	20240306	175000	151441822	1915	1915	1915	1915	0
191	20240306	174900	151441822	1915	1915	1915	1915	0
192	20240306	174800	151441822	1915	1915	1915	1915	0
193	20240306	174700	151441822	1915	1915	1915	1915	0
194	20240306	174600	151441822	1915	1915	1915	1915	0
195	20240306	174500	151441822	1915	1915	1915	1915	0
196	20240306	174400	151441822	1915	1915	1915	1915	0
197	20240306	174300	151441822	1915	1915	1915	1915	0
198	20240306	174200	151441822	1915	1915	1915	1915	0
199	20240306	174100	151441822	1915	1915	1915	1915	0
200	20240306	174000	151441822	1915	1915	1915	1915	0
201	20240306	173900	151441822	1915	1915	1915	1915	0
202	20240306	173800	151441822	1915	1915	1915	1915	0
203	20240306	173700	151441822	1915	1915	1915	1915	0
204	20240306	173600	151441822	1915	1915	1915	1915	0
205	20240306	173500	151441822	1915	1915	1915	1915	0
206	20240306	173400	151441822	1915	1915	1915	1915	0
207	20240306	173300	151441822	1915	1915	1915	1915	0
208	20240306	173200	151441822	1915	1915	1915	1915	0
209	20240306	173100	151441822	1915	1915	1915	1915	0
210	20240306	173000	151441822	1915	1915	1915	1915	0
211	20240306	172900	151441822	1915	1915	1915	1915	0
212	20240306	172800	151441822	1915	1915	1915	1915	581
213	20240306	172700	151441822	1915	1915	1915	1915	0
214	20240306	172600	151441822	1915	1915	1915	1915	0
215	20240306	172500	151441822	1915	1915	1915	1915	0
216	20240306	172400	151441822	1915	1915	1915	1915	0
217	20240306	172300	151441822	1915	1915	1915	1915	0
218	20240306	172200	151441822	1915	1915	1915	1915	0
219	20240306	172100	151441822	1915	1915	1915	1915	0
220	20240306	172000	151441822	1915	1915	1915	1915	0
221	20240306	171900	151441822	1915	1915	1915	1915	0
222	20240306	171800	151441822	1915	1915	1915	1915	0
223	20240306	171700	151441822	1915	1915	1915	1915	0
224	20240306	171600	151441822	1915	1915	1915	1915	0
225	20240306	171500	151441822	1915	1915	1915	1915	0
226	20240306	171400	151441822	1915	1915	1915	1915	0
227	20240306	171300	151441822	1915	1915	1915	1915	0
228	20240306	171200	151441822	1915	1915	1915	1915	0
229	20240306	171100	151441822	1915	1915	1915	1915	0
230	20240306	171000	151441822	1915	1915	1915	1915	0
231	20240306	170900	151441822	1915	1915	1915	1915	0
232	20240306	170800	151441822	1915	1915	1915	1915	0
233	20240306	170700	151441822	1915	1915	1915	1915	0
234	20240306	170600	151441822	1915	1915	1915	1915	0
235	20240306	170500	151441822	1915	1915	1915	1915	0
236	20240306	170400	151441822	1915	1915	1915	1915	0
237	20240306	170300	151441822	1915	1915	1915	1915	0
238	20240306	170200	151441822	1915	1915	1915	1915	0
239	20240306	170100	151441822	1915	1915	1915	1915	0
240	20240306	170000	151441822	1915	1915	1915	1915	0
241	20240306	165900	151441822	1915	1915	1915	1915	0
242	20240306	165800	151441822	1915	1915	1915	1915	581
243	20240306	165700	151441822	1915	1915	1915	1915	0
244	20240306	165600	151441822	1915	1915	1915	1915	0
245	20240306	165500	151441822	1915	1915	1915	1915	0
246	20240306	165400	151441822	1915	1915	1915	1915	0
247	20240306	165300	151441822	1915	1915	1915	1915	0
248	20240306	165200	151441822	1915	1915	1915	1915	0
249	20240306	165100	151441822	1915	1915	1915	1915	0
250	20240306	165000	151441822	1915	1915	1915	1915	0
251	20240306	164900	151441822	1915	1915	1915	1915	0
252	20240306	164800	151441822	1915	1915	1915	1915	0
253	20240306	164700	151441822	1915	1915	1915	1915	0
254	20240306	164600	151441822	1915	1915	1915	1915	0
255	20240306	164500	151441822	1915	1915	1915	1915	0
256	20240306	164400	151441822	1915	1915	1915	1915	0
257	20240306	164300	151441822	1915	1915	1915	1915	0
258	20240306	164200	151441822	1915	1915	1915	1915	0
259	20240306	164100	151441822	1915	1915	1915	1915	0
260	20240306	164000	151441822	1915	1915	1915	1915	0
261	20240306	163900	151441822	1915	1915	1915	1915	0
262	20240306	163800	151441822	1915	1915	1915	1915	0
263	20240306	163700	151441822	1915	1915	1915	1915	0
264	20240306	163600	151441822	1915	1915	1915	1915	0
265	20240306	163500	151441822	1915	1915	1915	1915	0
266	20240306	163400	151441822	1915	1915	1915	1915	0
267	20240306	163300	151441822	1915	1915	1915	1915	0
268	20240306	163200	151441822	1915	1915	1915	1915	0
269	20240306	163100	151441822	1915	1915	1915	1915	0
270	20240306	163000	151441822	1915	1915	1915	1915	0
271	20240306	162900	151441822	1915	1915	1915	1915	0
272	20240306	162800	151441822	1915	1915	1915	1915	581
273	20240306	162700	151441822	1915	1915	1915	1915	0
274	20240306	162600	151441822	1915	1915	1915	1915	0
275	20240306	162500	151441822	1915	1915	1915	1915	0
276	20240306	162400	151441822	1915	1915	1915	1915	0
277	20240306	162300	151441822	1915	1915	1915	1915	0
278	20240306	162200	151441822	1915	1915	1915	1915	0
279	20240306	162100	151441822	1915	1915	1915	1915	0
280	20240306	162000	151441822	1915	1915	1915	1915	0
281	20240306	161900	151441822	1915	1915	1915	1915	0
282	20240306	161800	151441822	1915	1915	1915	1915	0
283	20240306	161700	151441822	1915	1915	1915	1915	0
284	20240306	161600	151441822	1915	1915	1915	1915	0
285	20240306	161500	151441822	1915	1915	1915	1915	0
286	20240306	161400	151441822	1915	1915	1915	1915	0
287	20240306	161300	151441822	1915	1915	1915	1915	0
288	20240306	161200	151441822	1915	1915	1915	1915	0
289	20240306	161100	151441822	1915	1915	1915	1915	0
290	20240306	161000	151441822	1915	1915	1915	1915	0
291	20240306	160900	151441822	1915	1915	1915	1915	0
292	20240306	160800	151441822	1915	1915	1915	1915	0
293	20240306	160700	151441822	1915	1915	1915	1915	0
294	20240306	160600	151441822	1915	1915	1915	1915	0
295	20240306	160500	151441822	1915	1915	1915	1915	0
296	20240306	160400	151441822	1915	1915	1915	1915	0
297	20240306	160300	151441822	1915	1915	1915	1915	0
298	20240306	160200	151441822	1915	1915	1915	1915	0
299	20240306	160100	151441822	1915	1915	1915	1915	0
300	20240306	160000	151441822	1915	1915	1915	1915	0
301	20240306	155900	151441822	1915	1915	1915	1915	0
302	20240306	155800	151441822	1915	1915	1915	1915	581
303	20240306	155700	151441822	1915	1915	1915	1915	0
304	20240306	155600	151441822	1915	1915	1915	1915	0
305	20240306	155500	151441822	1915	1915	1915	1915	0
306	20240306	155400	151441822	1915	1915	1915	1915	0
307	20240306	155300	151441822	1915	1915	1915	1915	0
308	20240306	155200	151441822	1915	1915	1915	1915	0
309	20240306	155100	151441822	1915	1915	1915	1915	0
310	20240306	155000	151441822	1915	1915	1915	1915	0
311	20240306	154900	151441822	1915	1915	1915	1915	0
312	20240306	154800	151441822	1915	1915	1915	1915	0
313	20240306	154700	151441822	1915	1915	1915	1915	0
314	20240306	154600	151441822	1915	1915	1915	1915	0
315	20240306	154500	151441822	1915	1915	1915	1915	0
316	20240306	154400	151441822	1915	1915	1915	1915	0
317	20240306	154300	151441822	1915	1915	1915	1915	0
318	20240306	154200	151441822	1915	1915	1915	1915	0
319	20240306	154100	151441822	1915	1915	1915	1915	0
320	20240306	154000	151441822	1915	1915	1915	1915	0
321	20240306	153900	151441822	1915	1915	1915	1915	0
322	20240306	153800	151441822	1915	1915	1915	1915	0
323	20240306	153700	151441822	1915	1915	1915	1915	0
324	20240306	153600	151441822	1915	1915	1915	1915	0
325	20240306	153500	151441822	1915	1915	1915	1915	0
326	20240306	153400	151441822	1915	1915	1915	1915	0
327	20240306	153300	151441822	1915	1915	1915	1915	0
328	20240306	153200	151441822	1915	1915	1915	1915	0
329	20240306	153100	151441822	1915	1915	1915	1915	0
330	20240306	153000	151441822	1915	1915	1915	1915	581
331	20240306	152900	150329207	1894	1894	1894	1894	0
332	20240306	152800	150329207	1894	1894	1894	1894	0
333	20240306	152700	150329207	1894	1894	1894	1894	0
334	20240306	152600	150329207	1894	1894	1894	1894	0
335	20240306	152500	150329207	1894	1894	1894	1894	0
336	20240306	152400	150329207	1894	1894	1894	1894	0
337	20240306	152300	150329207	1894	1894	1894	1894	0
338	20240306	152200	150329207	1894	1894	1894	1894	0
339	20240306	152100	150329207	1894	1894	1894	1894	0
340	20240306	152000	150329207	1894	1894	1894	1894	0
341	20240306	151900	150329207	1894	1902	1902	1893	727
342	20240306	151800	148947527	1898	1897	1898	1897	172
343	20240306	151700	148621137	1897	1895	1897	1895	33
344	20240306	151600	148558548	1898	1898	1898	1898	0
345	20240306	151500	148558548	1898	1898	1898	1898	0
346	20240306	151400	148558548	1898	1898	1898	1898	10
347	20240306	151300	148539568	1898	1898	1898	1898	0
348	20240306	151200	148539568	1898	1898	1898	1898	0
349	20240306	151100	148539568	1898	1896	1898	1896	11
350	20240306	151000	148518695	1892	1901	1902	1892	315
351	20240306	150900	147922066	1902	1901	1902	1901	22
352	20240306	150800	147880243	1891	1891	1891	1891	0
353	20240306	150700	147880243	1891	1891	1891	1891	0
354	20240306	150600	147880243	1891	1891	1891	1891	0
355	20240306	150500	147880243	1891	1891	1891	1891	0
356	20240306	150400	147880243	1891	1892	1892	1891	40
357	20240306	150300	147804602	1892	1892	1892	1892	0
358	20240306	150200	147804602	1892	1892	1892	1892	0
359	20240306	150100	147804602	1892	1892	1892	1892	0
360	20240306	150000	147804602	1892	1892	1892	1892	0
361	20240306	145900	147804602	1892	1898	1898	1892	4
362	20240306	145800	147797028	1891	1891	1891	1891	0
363	20240306	145700	147797028	1891	1891	1891	1891	0
364	20240306	145600	147797028	1891	1891	1891	1891	0
365	20240306	145500	147797028	1891	1891	1891	1891	5
366	20240306	145400	147787573	1892	1899	1899	1892	2
367	20240306	145300	147783782	1888	1889	1889	1888	999
368	20240306	145200	145897420	1898	1892	1898	1890	164
369	20240306	145100	145587271	1891	1891	1891	1891	0
370	20240306	145000	145587271	1891	1891	1891	1891	0
371	20240306	144900	145587271	1891	1891	1891	1891	157
372	20240306	144800	145290384	1891	1890	1891	1889	44
373	20240306	144700	145207229	1891	1891	1891	1891	6
374	20240306	144600	145195883	1891	1892	1892	1891	95
375	20240306	144500	145016147	1891	1891	1891	1891	1
376	20240306	144400	145014256	1890	1890	1890	1890	0
377	20240306	144300	145014256	1890	1890	1890	1890	0
378	20240306	144200	145014256	1890	1891	1891	1890	2000
379	20240306	144100	141234137	1890	1890	1890	1890	1
380	20240306	144000	141232247	1890	1890	1890	1890	0
381	20240306	143900	141232247	1890	1890	1890	1890	0
382	20240306	143800	141232247	1890	1890	1890	1890	0
383	20240306	143700	141232247	1890	1892	1892	1890	1000
384	20240306	143600	139341248	1892	1892	1892	1892	0
385	20240306	143500	139341248	1892	1892	1892	1892	104
386	20240306	143400	139144480	1892	1892	1892	1892	26
387	20240306	143300	139095288	1891	1891	1891	1891	0
388	20240306	143200	139095288	1891	1891	1891	1891	0
389	20240306	143100	139095288	1891	1895	1895	1891	2001
390	20240306	143000	135309443	1893	1893	1893	1893	0
391	20240306	142900	135309443	1893	1893	1893	1893	0
392	20240306	142800	135309443	1893	1893	1893	1893	1
393	20240306	142700	135307550	1899	1899	1899	1899	50
394	20240306	142600	135212600	1901	1901	1901	1901	0
395	20240306	142500	135212600	1901	1901	1901	1901	0
396	20240306	142400	135212600	1901	1901	1901	1901	0
397	20240306	142300	135212600	1901	1901	1901	1901	0
398	20240306	142200	135212600	1901	1901	1901	1901	0
399	20240306	142100	135212600	1901	1901	1901	1901	100
400	20240306	142000	135022500	1892	1892	1892	1892	0
401	20240306	141900	135022500	1892	1892	1892	1892	1
402	20240306	141800	135020608	1891	1891	1891	1891	0
403	20240306	141700	135020608	1891	1891	1891	1891	0
404	20240306	141600	135020608	1891	1891	1891	1891	0
405	20240306	141500	135020608	1891	1891	1891	1891	0
406	20240306	141400	135020608	1891	1891	1891	1891	0
407	20240306	141300	135020608	1891	1891	1891	1891	0
408	20240306	141200	135020608	1891	1891	1891	1891	0
409	20240306	141100	135020608	1891	1891	1891	1891	0
410	20240306	141000	135020608	1891	1891	1891	1891	0
411	20240306	140900	135020608	1891	1891	1891	1891	980
412	20240306	140800	133167428	1892	1892	1892	1892	0
413	20240306	140700	133167428	1892	1892	1892	1892	0
414	20240306	140600	133167428	1892	1892	1892	1892	0
415	20240306	140500	133167428	1892	1892	1892	1892	500
416	20240306	140400	132221428	1892	1892	1892	1892	345
417	20240306	140300	131568688	1893	1895	1895	1893	140
418	20240306	140200	131303608	1895	1898	1898	1895	710
419	20240306	140100	129957487	1898	1898	1898	1898	0
420	20240306	140000	129957487	1898	1898	1898	1898	0
421	20240306	135900	129957487	1898	1898	1898	1898	10
422	20240306	135800	129938507	1900	1900	1900	1900	0
423	20240306	135700	129938507	1900	1900	1900	1900	0
424	20240306	135600	129938507	1900	1900	1900	1900	1
425	20240306	135500	129936607	1896	1896	1896	1896	0
426	20240306	135400	129936607	1896	1896	1896	1896	0
427	20240306	135300	129936607	1896	1896	1896	1896	0
428	20240306	135200	129936607	1896	1896	1896	1896	0
429	20240306	135100	129936607	1896	1896	1896	1896	0
430	20240306	135000	129936607	1896	1896	1896	1896	1
431	20240306	134900	129934711	1896	1896	1896	1896	0
432	20240306	134800	129934711	1896	1896	1896	1896	0
433	20240306	134700	129934711	1896	1896	1896	1896	0
434	20240306	134600	129934711	1896	1896	1896	1896	0
435	20240306	134500	129934711	1896	1896	1896	1896	0
436	20240306	134400	129934711	1896	1896	1896	1896	0
437	20240306	134300	129934711	1896	1896	1896	1896	213
438	20240306	134200	129530863	1896	1896	1896	1896	0
439	20240306	134100	129530863	1896	1896	1896	1896	2
440	20240306	134000	129527071	1896	1896	1896	1896	0
441	20240306	133900	129527071	1896	1896	1896	1896	0
442	20240306	133800	129527071	1896	1896	1896	1896	0
443	20240306	133700	129527071	1896	1896	1896	1896	0
444	20240306	133600	129527071	1896	1896	1896	1896	0
445	20240306	133500	129527071	1896	1896	1896	1896	0
446	20240306	133400	129527071	1896	1896	1896	1896	0
447	20240306	133300	129527071	1896	1896	1896	1896	3
448	20240306	133200	129521383	1902	1902	1902	1902	0
449	20240306	133100	129521383	1902	1902	1902	1902	0
450	20240306	133000	129521383	1902	1902	1902	1902	0
451	20240306	132900	129521383	1902	1902	1902	1902	0
452	20240306	132800	129521383	1902	1902	1902	1902	0
453	20240306	132700	129521383	1902	1902	1902	1902	0
454	20240306	132600	129521383	1902	1902	1902	1902	150
455	20240306	132500	129236083	1902	1896	1902	1896	2500
456	20240306	132400	124481975	1896	1896	1896	1896	1
457	20240306	132300	124480079	1891	1891	1891	1891	0
458	20240306	132200	124480079	1891	1891	1891	1891	0
459	20240306	132100	124480079	1891	1892	1892	1891	454
460	20240306	132000	123621169	1893	1893	1893	1893	37
461	20240306	131900	123551128	1900	1900	1900	1900	0
462	20240306	131800	123551128	1900	1900	1900	1900	0
463	20240306	131700	123551128	1900	1900	1900	1900	1000
464	20240306	131600	121651128	1900	1900	1900	1900	0
465	20240306	131500	121651128	1900	1900	1900	1900	0
466	20240306	131400	121651128	1900	1900	1900	1900	0
467	20240306	131300	121651128	1900	1900	1900	1900	0
468	20240306	131200	121651128	1900	1900	1900	1900	0
469	20240306	131100	121651128	1900	1900	1900	1900	0
470	20240306	131000	121651128	1900	1900	1900	1900	1024
471	20240306	130900	119705528	1892	1892	1892	1892	0
472	20240306	130800	119705528	1892	1893	1893	1892	500
473	20240306	130700	118759228	1892	1892	1892	1892	0
474	20240306	130600	118759228	1892	1892	1892	1892	0
475	20240306	130500	118759228	1892	1892	1892	1892	0
476	20240306	130400	118759228	1892	1892	1892	1892	0
477	20240306	130300	118759228	1892	1892	1892	1892	0
478	20240306	130200	118759228	1892	1892	1892	1892	0
479	20240306	130100	118759228	1892	1892	1892	1892	0
480	20240306	130000	118759228	1892	1892	1892	1892	0
481	20240306	125900	118759228	1892	1892	1892	1892	0
482	20240306	125800	118759228	1892	1892	1892	1892	0
483	20240306	125700	118759228	1892	1892	1892	1892	0
484	20240306	125600	118759228	1892	1895	1895	1892	5000
485	20240306	125500	109294670	1895	1895	1895	1895	0
486	20240306	125400	109294670	1895	1895	1895	1895	0
487	20240306	125300	109294670	1895	1895	1895	1895	0
488	20240306	125200	109294670	1895	1895	1895	1895	0
489	20240306	125100	109294670	1895	1895	1895	1895	0
490	20240306	125000	109294670	1895	1895	1895	1895	0
491	20240306	124900	109294670	1895	1895	1895	1895	0
492	20240306	124800	109294670	1895	1895	1895	1895	0
493	20240306	124700	109294670	1895	1895	1895	1895	1
494	20240306	124600	109292775	1895	1895	1895	1895	0
495	20240306	124500	109292775	1895	1895	1895	1895	0
496	20240306	124400	109292775	1895	1895	1895	1895	0
497	20240306	124300	109292775	1895	1895	1895	1895	151
498	20240306	124200	109006630	1896	1898	1898	1896	1062
499	20240306	124100	106993036	1900	1900	1900	1900	268
500	20240306	124000	106483836	1902	1902	1902	1902	0
501	20240306	123900	106483836	1902	1902	1902	1902	0
502	20240306	123800	106483836	1902	1902	1902	1902	0
503	20240306	123700	106483836	1902	1902	1902	1902	0
504	20240306	123600	106483836	1902	1902	1902	1902	11
505	20240306	123500	106462914	1902	1902	1902	1902	81
506	20240306	123400	106308852	1901	1901	1901	1901	0
507	20240306	123300	106308852	1901	1901	1901	1901	0
508	20240306	123200	106308852	1901	1903	1903	1901	227
509	20240306	123100	105877254	1902	1902	1902	1902	0
510	20240306	123000	105877254	1902	1902	1902	1902	0
511	20240306	122900	105877254	1902	1902	1902	1902	0
512	20240306	122800	105877254	1902	1902	1902	1902	0
513	20240306	122700	105877254	1902	1902	1902	1902	0
514	20240306	122600	105877254	1902	1902	1902	1902	0
515	20240306	122500	105877254	1902	1902	1902	1902	0
516	20240306	122400	105877254	1902	1902	1902	1902	0
517	20240306	122300	105877254	1902	1902	1902	1902	0
518	20240306	122200	105877254	1902	1902	1902	1902	0
519	20240306	122100	105877254	1902	1902	1902	1902	4
520	20240306	122000	105869646	1901	1901	1901	1901	0
521	20240306	121900	105869646	1901	1902	1902	1901	1004
522	20240306	121800	103960842	1902	1902	1902	1902	0
523	20240306	121700	103960842	1902	1903	1903	1902	335
524	20240306	121600	103323657	1902	1902	1902	1902	0
525	20240306	121500	103323657	1902	1902	1902	1902	0
526	20240306	121400	103323657	1902	1902	1902	1902	0
527	20240306	121300	103323657	1902	1902	1902	1902	0
528	20240306	121200	103323657	1902	1902	1902	1902	0
529	20240306	121100	103323657	1902	1902	1902	1902	0
530	20240306	121000	103323657	1902	1902	1902	1902	185
531	20240306	120900	102971787	1902	1902	1902	1902	0
532	20240306	120800	102971787	1902	1902	1902	1902	0
533	20240306	120700	102971787	1902	1902	1902	1902	0
534	20240306	120600	102971787	1902	1902	1902	1902	0
535	20240306	120500	102971787	1902	1902	1902	1902	0
536	20240306	120400	102971787	1902	1902	1902	1902	0
537	20240306	120300	102971787	1902	1902	1902	1902	0
538	20240306	120200	102971787	1902	1902	1902	1902	784
539	20240306	120100	101480619	1902	1902	1902	1902	0
540	20240306	120000	101480619	1902	1902	1902	1901	1093
541	20240306	115900	99401771	1911	1911	1911	1911	0
542	20240306	115800	99401771	1911	1911	1911	1911	0
543	20240306	115700	99401771	1911	1911	1911	1911	0
544	20240306	115600	99401771	1911	1911	1911	1911	500
545	20240306	115500	98446271	1900	1900	1900	1900	0
546	20240306	115400	98446271	1900	1900	1900	1900	0
547	20240306	115300	98446271	1900	1900	1900	1900	0
548	20240306	115200	98446271	1900	1900	1900	1900	0
549	20240306	115100	98446271	1900	1900	1900	1900	0
550	20240306	115000	98446271	1900	1900	1900	1900	0
551	20240306	114900	98446271	1900	1900	1900	1900	0
552	20240306	114800	98446271	1900	1900	1900	1900	50
553	20240306	114700	98351271	1900	1900	1900	1900	0
554	20240306	114600	98351271	1900	1900	1900	1900	0
555	20240306	114500	98351271	1900	1900	1900	1900	0
556	20240306	114400	98351271	1900	1900	1900	1900	0
557	20240306	114300	98351271	1900	1900	1900	1900	0
558	20240306	114200	98351271	1900	1900	1900	1900	0
559	20240306	114100	98351271	1900	1900	1900	1900	0
560	20240306	114000	98351271	1900	1900	1900	1900	0
561	20240306	113900	98351271	1900	1900	1900	1900	0
562	20240306	113800	98351271	1900	1900	1900	1900	0
563	20240306	113700	98351271	1900	1900	1900	1900	0
564	20240306	113600	98351271	1900	1900	1900	1900	0
565	20240306	113500	98351271	1900	1900	1900	1900	0
566	20240306	113400	98351271	1900	1900	1900	1900	0
567	20240306	113300	98351271	1900	1900	1900	1900	10
568	20240306	113200	98332271	1900	1900	1900	1900	0
569	20240306	113100	98332271	1900	1900	1900	1900	100
570	20240306	113000	98142271	1900	1900	1900	1900	90
571	20240306	112900	97971271	1900	1900	1900	1900	0
572	20240306	112800	97971271	1900	1900	1900	1900	0
573	20240306	112700	97971271	1900	1900	1900	1900	0
574	20240306	112600	97971271	1900	1900	1900	1900	0
575	20240306	112500	97971271	1900	1900	1900	1900	0
576	20240306	112400	97971271	1900	1900	1900	1900	0
577	20240306	112300	97971271	1900	1900	1900	1900	60
578	20240306	112200	97857271	1900	1900	1900	1900	0
579	20240306	112100	97857271	1900	1900	1900	1900	0
580	20240306	112000	97857271	1900	1900	1900	1900	0
581	20240306	111900	97857271	1900	1900	1900	1900	0
582	20240306	111800	97857271	1900	1900	1900	1900	0
583	20240306	111700	97857271	1900	1900	1900	1900	0
584	20240306	111600	97857271	1900	1913	1913	1900	2245
585	20240306	111500	93590633	1915	1915	1915	1915	0
586	20240306	111400	93590633	1915	1915	1915	1915	0
587	20240306	111300	93590633	1915	1915	1915	1915	0
588	20240306	111200	93590633	1915	1915	1915	1915	0
589	20240306	111100	93590633	1915	1915	1915	1915	0
590	20240306	111000	93590633	1915	1915	1915	1915	0
591	20240306	110900	93590633	1915	1915	1915	1915	0
592	20240306	110800	93590633	1915	1915	1915	1915	0
593	20240306	110700	93590633	1915	1914	1915	1914	27
594	20240306	110600	93538929	1914	1914	1914	1914	1
595	20240306	110500	93537015	1914	1914	1914	1914	2
596	20240306	110400	93533187	1915	1915	1915	1915	2
597	20240306	110300	93529357	1914	1914	1915	1914	102
598	20240306	110200	93334127	1914	1914	1915	1914	507
599	20240306	110100	92363726	1916	1912	1916	1912	257
600	20240306	110000	91872023	1912	1912	1912	1912	11
601	20240306	105900	91850991	1913	1913	1913	1913	27
602	20240306	105800	91799340	1913	1913	1913	1913	2
603	20240306	105700	91795514	1913	1913	1913	1913	3
604	20240306	105600	91789775	1913	1913	1913	1913	0
605	20240306	105500	91789775	1913	1913	1913	1913	4
606	20240306	105400	91782123	1913	1913	1913	1913	4
607	20240306	105300	91774471	1900	1900	1900	1900	0
608	20240306	105200	91774471	1900	1913	1913	1900	9
609	20240306	105100	91757293	1913	1913	1913	1913	6
610	20240306	105000	91745815	1913	1913	1913	1913	0
611	20240306	104900	91745815	1913	1913	1913	1913	0
612	20240306	104800	91745815	1913	1913	1913	1913	11
613	20240306	104700	91724772	1913	1913	1913	1913	0
614	20240306	104600	91724772	1913	1913	1913	1913	12
615	20240306	104500	91701816	1913	1913	1913	1913	10
616	20240306	104400	91682686	1921	1921	1921	1921	0
617	20240306	104300	91682686	1921	1921	1921	1921	0
618	20240306	104200	91682686	1921	1921	1921	1921	0
619	20240306	104100	91682686	1921	1913	1921	1913	1000
620	20240306	104000	89763861	1921	1916	1921	1909	2219
621	20240306	103900	85511372	1916	1916	1916	1916	6
622	20240306	103800	85499876	1905	1904	1905	1904	281
623	20240306	103700	84964572	1901	1901	1901	1901	0
624	20240306	103600	84964572	1901	1901	1901	1901	0
625	20240306	103500	84964572	1901	1901	1901	1901	0
626	20240306	103400	84964572	1901	1901	1901	1901	0
627	20240306	103300	84964572	1901	1901	1901	1901	0
628	20240306	103200	84964572	1901	1901	1901	1901	1
629	20240306	103100	84962671	1900	1900	1900	1900	0
630	20240306	103000	84962671	1900	1900	1900	1900	232
631	20240306	102900	84521871	1900	1892	1900	1892	1001
632	20240306	102800	82620758	1890	1890	1890	1890	4
633	20240306	102700	82613198	1898	1898	1898	1898	0
634	20240306	102600	82613198	1898	1898	1898	1898	1
635	20240306	102500	82611300	1894	1893	1894	1890	3547
636	20240306	102400	75897905	1894	1894	1894	1894	52
637	20240306	102300	75799417	1894	1895	1895	1894	1004
638	20240306	102200	73897837	1899	1899	1899	1899	21
639	20240306	102100	73857958	1894	1894	1894	1894	0
640	20240306	102000	73857958	1894	1894	1894	1894	0
641	20240306	101900	73857958	1894	1894	1894	1894	555
642	20240306	101800	72806788	1894	1894	1894	1894	0
643	20240306	101700	72806788	1894	1894	1894	1894	0
644	20240306	101600	72806788	1894	1894	1894	1894	1
645	20240306	101500	72804894	1894	1894	1894	1894	4
646	20240306	101400	72797318	1896	1896	1896	1896	30
647	20240306	101300	72740438	1897	1897	1897	1897	78
648	20240306	101200	72592472	1901	1901	1901	1901	18
649	20240306	101100	72558254	1905	1905	1905	1905	0
650	20240306	101000	72558254	1905	1905	1905	1905	0
651	20240306	100900	72558254	1905	1905	1905	1905	0
652	20240306	100800	72558254	1905	1905	1905	1905	500
653	20240306	100700	71605754	1905	1905	1905	1905	0
654	20240306	100600	71605754	1905	1900	1905	1900	540
655	20240306	100500	70579673	1900	1900	1900	1900	0
656	20240306	100400	70579673	1900	1900	1900	1900	939
657	20240306	100300	68795573	1900	1901	1901	1900	1000
658	20240306	100200	66895490	1905	1905	1905	1904	215
659	20240306	100100	66485919	1905	1905	1905	1905	0
660	20240306	100000	66485919	1905	1905	1905	1905	180
661	20240306	095900	66143019	1905	1905	1905	1905	0
662	20240306	095800	66143019	1905	1905	1905	1905	0
663	20240306	095700	66143019	1905	1905	1905	1905	0
664	20240306	095600	66143019	1905	1905	1905	1905	150
665	20240306	095500	65857269	1904	1904	1904	1904	0
666	20240306	095400	65857269	1904	1904	1904	1904	0
667	20240306	095300	65857269	1904	1904	1904	1904	28
668	20240306	095200	65803957	1902	1905	1905	1902	2000
669	20240306	095100	61998211	1900	1900	1900	1900	0
670	20240306	095000	61998211	1900	1916	1916	1900	2000
671	20240306	094900	58179094	1916	1916	1916	1916	7
672	20240306	094800	58165682	1929	1929	1929	1929	0
673	20240306	094700	58165682	1929	1928	1929	1927	86
674	20240306	094600	57999877	1913	1913	1913	1913	0
675	20240306	094500	57999877	1913	1929	1929	1913	330
676	20240306	094400	57368539	1930	1929	1930	1929	630
677	20240306	094300	56153139	1930	1930	1930	1930	1
678	20240306	094200	56151209	1921	1918	1921	1918	1552
679	20240306	094100	53172417	1910	1908	1910	1908	782
680	20240306	094000	51679783	1907	1907	1907	1907	27
681	20240306	093900	51628294	1907	1906	1907	1906	99
682	20240306	093800	51439518	1906	1908	1908	1906	300
683	20240306	093700	50867318	1891	1899	1899	1891	1004
684	20240306	093600	48964401	1907	1906	1907	1906	1054
685	20240306	093500	46954495	1907	1907	1907	1907	0
686	20240306	093400	46954495	1907	1897	1907	1897	120
687	20240306	093300	46726709	1897	1897	1897	1897	0
688	20240306	093200	46726709	1897	1897	1897	1897	13
689	20240306	093100	46702048	1905	1904	1905	1904	2
690	20240306	093000	46698239	1896	1893	1896	1893	205
691	20240306	092900	46309572	1896	1896	1896	1896	4
692	20240306	092800	46301988	1908	1891	1908	1891	115
693	20240306	092700	46084361	1891	1891	1891	1891	1
694	20240306	092600	46082470	1872	1872	1872	1872	0
695	20240306	092500	46082470	1872	1872	1872	1872	7
696	20240306	092400	46069366	1872	1872	1872	1872	993
697	20240306	092300	44210470	1872	1872	1889	1872	155
698	20240306	092200	43920123	1870	1879	1879	1870	1416
699	20240306	092100	41271978	1881	1882	1882	1880	2552
700	20240306	092000	36473096	1882	1888	1888	1882	1000
701	20240306	091900	34590291	1890	1890	1890	1890	11
702	20240306	091800	34569501	1894	1900	1900	1889	5756
703	20240306	091700	23665751	1902	1903	1903	1902	1873
704	20240306	091600	20103051	1919	1919	1919	1919	0
705	20240306	091500	20103051	1919	1919	1919	1919	0
706	20240306	091400	20103051	1919	1919	1919	1919	0
707	20240306	091300	20103051	1919	1919	1919	1919	0
708	20240306	091200	20103051	1919	1909	1919	1909	248
709	20240306	091100	19629359	1922	1923	1923	1922	11
710	20240306	091000	19608213	1918	1918	1918	1918	1
711	20240306	090900	19606295	1917	1923	1923	1917	4553
712	20240306	090800	10864658	1923	1922	1923	1922	1208
713	20240306	090700	8542474	1919	1915	1919	1915	812
714	20240306	090600	6987153	1914	1908	1914	1908	1007
715	20240306	090500	5063124	1908	1901	1908	1901	1003
716	20240306	090400	3155900	1901	1901	1901	1901	1
717	20240306	090300	3153999	1897	1897	1897	1897	0
718	20240306	090200	3153999	1897	1899	1899	1897	401
719	20240306	090100	2393197	1899	1899	1899	1899	1
720	20240306	090000	2391298	1900	1893	1901	1893	1263