KissMeData/419700/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	212800	208322083	1842	1842	1842	1842	1000
3	20240314	212700	208322083	1842	1842	1842	1842	0
4	20240314	212600	208322083	1842	1842	1842	1842	0
5	20240314	212500	208322083	1842	1842	1842	1842	0
6	20240314	212400	208322083	1842	1842	1842	1842	0
7	20240314	212300	208322083	1842	1842	1842	1842	0
8	20240314	212200	208322083	1842	1842	1842	1842	0
9	20240314	212100	208322083	1842	1842	1842	1842	0
10	20240314	212000	208322083	1842	1842	1842	1842	0
11	20240314	211900	208322083	1842	1842	1842	1842	0
12	20240314	211800	208322083	1842	1842	1842	1842	0
13	20240314	211700	208322083	1842	1842	1842	1842	0
14	20240314	211600	208322083	1842	1842	1842	1842	0
15	20240314	211500	208322083	1842	1842	1842	1842	0
16	20240314	211400	208322083	1842	1842	1842	1842	0
17	20240314	211300	208322083	1842	1842	1842	1842	0
18	20240314	211200	208322083	1842	1842	1842	1842	0
19	20240314	211100	208322083	1842	1842	1842	1842	0
20	20240314	211000	208322083	1842	1842	1842	1842	0
21	20240314	210900	208322083	1842	1842	1842	1842	0
22	20240314	210800	208322083	1842	1842	1842	1842	0
23	20240314	210700	208322083	1842	1842	1842	1842	0
24	20240314	210600	208322083	1842	1842	1842	1842	0
25	20240314	210500	208322083	1842	1842	1842	1842	0
26	20240314	210400	208322083	1842	1842	1842	1842	0
27	20240314	210300	208322083	1842	1842	1842	1842	0
28	20240314	210200	208322083	1842	1842	1842	1842	0
29	20240314	210100	208322083	1842	1842	1842	1842	0
30	20240314	210000	208322083	1842	1842	1842	1842	0
31	20240314	205900	208322083	1842	1842	1842	1842	0
32	20240314	205800	208322083	1842	1842	1842	1842	1000
33	20240314	205700	208322083	1842	1842	1842	1842	0
34	20240314	205600	208322083	1842	1842	1842	1842	0
35	20240314	205500	208322083	1842	1842	1842	1842	0
36	20240314	205400	208322083	1842	1842	1842	1842	0
37	20240314	205300	208322083	1842	1842	1842	1842	0
38	20240314	205200	208322083	1842	1842	1842	1842	0
39	20240314	205100	208322083	1842	1842	1842	1842	0
40	20240314	205000	208322083	1842	1842	1842	1842	0
41	20240314	204900	208322083	1842	1842	1842	1842	0
42	20240314	204800	208322083	1842	1842	1842	1842	0
43	20240314	204700	208322083	1842	1842	1842	1842	0
44	20240314	204600	208322083	1842	1842	1842	1842	0
45	20240314	204500	208322083	1842	1842	1842	1842	0
46	20240314	204400	208322083	1842	1842	1842	1842	0
47	20240314	204300	208322083	1842	1842	1842	1842	0
48	20240314	204200	208322083	1842	1842	1842	1842	0
49	20240314	204100	208322083	1842	1842	1842	1842	0
50	20240314	204000	208322083	1842	1842	1842	1842	0
51	20240314	203900	208322083	1842	1842	1842	1842	0
52	20240314	203800	208322083	1842	1842	1842	1842	0
53	20240314	203700	208322083	1842	1842	1842	1842	0
54	20240314	203600	208322083	1842	1842	1842	1842	0
55	20240314	203500	208322083	1842	1842	1842	1842	0
56	20240314	203400	208322083	1842	1842	1842	1842	0
57	20240314	203300	208322083	1842	1842	1842	1842	0
58	20240314	203200	208322083	1842	1842	1842	1842	0
59	20240314	203100	208322083	1842	1842	1842	1842	0
60	20240314	203000	208322083	1842	1842	1842	1842	0
61	20240314	202900	208322083	1842	1842	1842	1842	0
62	20240314	202800	208322083	1842	1842	1842	1842	1000
63	20240314	202700	208322083	1842	1842	1842	1842	0
64	20240314	202600	208322083	1842	1842	1842	1842	0
65	20240314	202500	208322083	1842	1842	1842	1842	0
66	20240314	202400	208322083	1842	1842	1842	1842	0
67	20240314	202300	208322083	1842	1842	1842	1842	0
68	20240314	202200	208322083	1842	1842	1842	1842	0
69	20240314	202100	208322083	1842	1842	1842	1842	0
70	20240314	202000	208322083	1842	1842	1842	1842	0
71	20240314	201900	208322083	1842	1842	1842	1842	0
72	20240314	201800	208322083	1842	1842	1842	1842	0
73	20240314	201700	208322083	1842	1842	1842	1842	0
74	20240314	201600	208322083	1842	1842	1842	1842	0
75	20240314	201500	208322083	1842	1842	1842	1842	0
76	20240314	201400	208322083	1842	1842	1842	1842	0
77	20240314	201300	208322083	1842	1842	1842	1842	0
78	20240314	201200	208322083	1842	1842	1842	1842	0
79	20240314	201100	208322083	1842	1842	1842	1842	0
80	20240314	201000	208322083	1842	1842	1842	1842	0
81	20240314	200900	208322083	1842	1842	1842	1842	0
82	20240314	200800	208322083	1842	1842	1842	1842	0
83	20240314	200700	208322083	1842	1842	1842	1842	0
84	20240314	200600	208322083	1842	1842	1842	1842	0
85	20240314	200500	208322083	1842	1842	1842	1842	0
86	20240314	200400	208322083	1842	1842	1842	1842	0
87	20240314	200300	208322083	1842	1842	1842	1842	0
88	20240314	200200	208322083	1842	1842	1842	1842	0
89	20240314	200100	208322083	1842	1842	1842	1842	0
90	20240314	200000	208322083	1842	1842	1842	1842	0
91	20240314	195900	208322083	1842	1842	1842	1842	0
92	20240314	195800	208322083	1842	1842	1842	1842	1000
93	20240314	195700	208322083	1842	1842	1842	1842	0
94	20240314	195600	208322083	1842	1842	1842	1842	0
95	20240314	195500	208322083	1842	1842	1842	1842	0
96	20240314	195400	208322083	1842	1842	1842	1842	0
97	20240314	195300	208322083	1842	1842	1842	1842	0
98	20240314	195200	208322083	1842	1842	1842	1842	0
99	20240314	195100	208322083	1842	1842	1842	1842	0
100	20240314	195000	208322083	1842	1842	1842	1842	0
101	20240314	194900	208322083	1842	1842	1842	1842	0
102	20240314	194800	208322083	1842	1842	1842	1842	0
103	20240314	194700	208322083	1842	1842	1842	1842	0
104	20240314	194600	208322083	1842	1842	1842	1842	0
105	20240314	194500	208322083	1842	1842	1842	1842	0
106	20240314	194400	208322083	1842	1842	1842	1842	0
107	20240314	194300	208322083	1842	1842	1842	1842	0
108	20240314	194200	208322083	1842	1842	1842	1842	0
109	20240314	194100	208322083	1842	1842	1842	1842	0
110	20240314	194000	208322083	1842	1842	1842	1842	0
111	20240314	193900	208322083	1842	1842	1842	1842	0
112	20240314	193800	208322083	1842	1842	1842	1842	0
113	20240314	193700	208322083	1842	1842	1842	1842	0
114	20240314	193600	208322083	1842	1842	1842	1842	0
115	20240314	193500	208322083	1842	1842	1842	1842	0
116	20240314	193400	208322083	1842	1842	1842	1842	0
117	20240314	193300	208322083	1842	1842	1842	1842	0
118	20240314	193200	208322083	1842	1842	1842	1842	0
119	20240314	193100	208322083	1842	1842	1842	1842	0
120	20240314	193000	208322083	1842	1842	1842	1842	0
121	20240314	192900	208322083	1842	1842	1842	1842	0
122	20240314	192800	208322083	1842	1842	1842	1842	1000
123	20240314	192700	208322083	1842	1842	1842	1842	0
124	20240314	192600	208322083	1842	1842	1842	1842	0
125	20240314	192500	208322083	1842	1842	1842	1842	0
126	20240314	192400	208322083	1842	1842	1842	1842	0
127	20240314	192300	208322083	1842	1842	1842	1842	0
128	20240314	192200	208322083	1842	1842	1842	1842	0
129	20240314	192100	208322083	1842	1842	1842	1842	0
130	20240314	192000	208322083	1842	1842	1842	1842	0
131	20240314	191900	208322083	1842	1842	1842	1842	0
132	20240314	191800	208322083	1842	1842	1842	1842	0
133	20240314	191700	208322083	1842	1842	1842	1842	0
134	20240314	191600	208322083	1842	1842	1842	1842	0
135	20240314	191500	208322083	1842	1842	1842	1842	0
136	20240314	191400	208322083	1842	1842	1842	1842	0
137	20240314	191300	208322083	1842	1842	1842	1842	0
138	20240314	191200	208322083	1842	1842	1842	1842	0
139	20240314	191100	208322083	1842	1842	1842	1842	0
140	20240314	191000	208322083	1842	1842	1842	1842	0
141	20240314	190900	208322083	1842	1842	1842	1842	0
142	20240314	190800	208322083	1842	1842	1842	1842	0
143	20240314	190700	208322083	1842	1842	1842	1842	0
144	20240314	190600	208322083	1842	1842	1842	1842	0
145	20240314	190500	208322083	1842	1842	1842	1842	0
146	20240314	190400	208322083	1842	1842	1842	1842	0
147	20240314	190300	208322083	1842	1842	1842	1842	0
148	20240314	190200	208322083	1842	1842	1842	1842	0
149	20240314	190100	208322083	1842	1842	1842	1842	0
150	20240314	190000	208322083	1842	1842	1842	1842	0
151	20240314	185900	208322083	1842	1842	1842	1842	0
152	20240314	185800	208322083	1842	1842	1842	1842	1000
153	20240314	185700	208322083	1842	1842	1842	1842	0
154	20240314	185600	208322083	1842	1842	1842	1842	0
155	20240314	185500	208322083	1842	1842	1842	1842	0
156	20240314	185400	208322083	1842	1842	1842	1842	0
157	20240314	185300	208322083	1842	1842	1842	1842	0
158	20240314	185200	208322083	1842	1842	1842	1842	0
159	20240314	185100	208322083	1842	1842	1842	1842	0
160	20240314	185000	208322083	1842	1842	1842	1842	0
161	20240314	184900	208322083	1842	1842	1842	1842	0
162	20240314	184800	208322083	1842	1842	1842	1842	0
163	20240314	184700	208322083	1842	1842	1842	1842	0
164	20240314	184600	208322083	1842	1842	1842	1842	0
165	20240314	184500	208322083	1842	1842	1842	1842	0
166	20240314	184400	208322083	1842	1842	1842	1842	0
167	20240314	184300	208322083	1842	1842	1842	1842	0
168	20240314	184200	208322083	1842	1842	1842	1842	0
169	20240314	184100	208322083	1842	1842	1842	1842	0
170	20240314	184000	208322083	1842	1842	1842	1842	0
171	20240314	183900	208322083	1842	1842	1842	1842	0
172	20240314	183800	208322083	1842	1842	1842	1842	0
173	20240314	183700	208322083	1842	1842	1842	1842	0
174	20240314	183600	208322083	1842	1842	1842	1842	0
175	20240314	183500	208322083	1842	1842	1842	1842	0
176	20240314	183400	208322083	1842	1842	1842	1842	0
177	20240314	183300	208322083	1842	1842	1842	1842	0
178	20240314	183200	208322083	1842	1842	1842	1842	0
179	20240314	183100	208322083	1842	1842	1842	1842	0
180	20240314	183000	208322083	1842	1842	1842	1842	0
181	20240314	182900	208322083	1842	1842	1842	1842	0
182	20240314	182800	208322083	1842	1842	1842	1842	1000
183	20240314	182700	208322083	1842	1842	1842	1842	0
184	20240314	182600	208322083	1842	1842	1842	1842	0
185	20240314	182500	208322083	1842	1842	1842	1842	0
186	20240314	182400	208322083	1842	1842	1842	1842	0
187	20240314	182300	208322083	1842	1842	1842	1842	0
188	20240314	182200	208322083	1842	1842	1842	1842	0
189	20240314	182100	208322083	1842	1842	1842	1842	0
190	20240314	182000	208322083	1842	1842	1842	1842	0
191	20240314	181900	208322083	1842	1842	1842	1842	0
192	20240314	181800	208322083	1842	1842	1842	1842	0
193	20240314	181700	208322083	1842	1842	1842	1842	0
194	20240314	181600	208322083	1842	1842	1842	1842	0
195	20240314	181500	208322083	1842	1842	1842	1842	0
196	20240314	181400	208322083	1842	1842	1842	1842	0
197	20240314	181300	208322083	1842	1842	1842	1842	0
198	20240314	181200	208322083	1842	1842	1842	1842	0
199	20240314	181100	208322083	1842	1842	1842	1842	0
200	20240314	181000	208322083	1842	1842	1842	1842	0
201	20240314	180900	208322083	1842	1842	1842	1842	0
202	20240314	180800	208322083	1842	1842	1842	1842	0
203	20240314	180700	208322083	1842	1842	1842	1842	0
204	20240314	180600	208322083	1842	1842	1842	1842	0
205	20240314	180500	208322083	1842	1842	1842	1842	0
206	20240314	180400	208322083	1842	1842	1842	1842	0
207	20240314	180300	208322083	1842	1842	1842	1842	0
208	20240314	180200	208322083	1842	1842	1842	1842	0
209	20240314	180100	208322083	1842	1842	1842	1842	0
210	20240314	180000	208322083	1842	1842	1842	1842	0
211	20240314	175900	208322083	1842	1842	1842	1842	0
212	20240314	175800	208322083	1842	1842	1842	1842	1000
213	20240314	175700	208322083	1842	1842	1842	1842	0
214	20240314	175600	208322083	1842	1842	1842	1842	0
215	20240314	175500	208322083	1842	1842	1842	1842	0
216	20240314	175400	208322083	1842	1842	1842	1842	0
217	20240314	175300	208322083	1842	1842	1842	1842	0
218	20240314	175200	208322083	1842	1842	1842	1842	0
219	20240314	175100	208322083	1842	1842	1842	1842	0
220	20240314	175000	208322083	1842	1842	1842	1842	0
221	20240314	174900	208322083	1842	1842	1842	1842	0
222	20240314	174800	208322083	1842	1842	1842	1842	0
223	20240314	174700	208322083	1842	1842	1842	1842	0
224	20240314	174600	208322083	1842	1842	1842	1842	0
225	20240314	174500	208322083	1842	1842	1842	1842	0
226	20240314	174400	208322083	1842	1842	1842	1842	0
227	20240314	174300	208322083	1842	1842	1842	1842	0
228	20240314	174200	208322083	1842	1842	1842	1842	0
229	20240314	174100	208322083	1842	1842	1842	1842	0
230	20240314	174000	208322083	1842	1842	1842	1842	0
231	20240314	173900	208322083	1842	1842	1842	1842	0
232	20240314	173800	208322083	1842	1842	1842	1842	0
233	20240314	173700	208322083	1842	1842	1842	1842	0
234	20240314	173600	208322083	1842	1842	1842	1842	0
235	20240314	173500	208322083	1842	1842	1842	1842	0
236	20240314	173400	208322083	1842	1842	1842	1842	0
237	20240314	173300	208322083	1842	1842	1842	1842	0
238	20240314	173200	208322083	1842	1842	1842	1842	0
239	20240314	173100	208322083	1842	1842	1842	1842	0
240	20240314	173000	208322083	1842	1842	1842	1842	0
241	20240314	172900	208322083	1842	1842	1842	1842	0
242	20240314	172800	208322083	1842	1842	1842	1842	1000
243	20240314	172700	208322083	1842	1842	1842	1842	0
244	20240314	172600	208322083	1842	1842	1842	1842	0
245	20240314	172500	208322083	1842	1842	1842	1842	0
246	20240314	172400	208322083	1842	1842	1842	1842	0
247	20240314	172300	208322083	1842	1842	1842	1842	0
248	20240314	172200	208322083	1842	1842	1842	1842	0
249	20240314	172100	208322083	1842	1842	1842	1842	0
250	20240314	172000	208322083	1842	1842	1842	1842	0
251	20240314	171900	208322083	1842	1842	1842	1842	0
252	20240314	171800	208322083	1842	1842	1842	1842	0
253	20240314	171700	208322083	1842	1842	1842	1842	0
254	20240314	171600	208322083	1842	1842	1842	1842	0
255	20240314	171500	208322083	1842	1842	1842	1842	0
256	20240314	171400	208322083	1842	1842	1842	1842	0
257	20240314	171300	208322083	1842	1842	1842	1842	0
258	20240314	171200	208322083	1842	1842	1842	1842	0
259	20240314	171100	208322083	1842	1842	1842	1842	0
260	20240314	171000	208322083	1842	1842	1842	1842	0
261	20240314	170900	208322083	1842	1842	1842	1842	0
262	20240314	170800	208322083	1842	1842	1842	1842	0
263	20240314	170700	208322083	1842	1842	1842	1842	0
264	20240314	170600	208322083	1842	1842	1842	1842	0
265	20240314	170500	208322083	1842	1842	1842	1842	0
266	20240314	170400	208322083	1842	1842	1842	1842	0
267	20240314	170300	208322083	1842	1842	1842	1842	0
268	20240314	170200	208322083	1842	1842	1842	1842	0
269	20240314	170100	208322083	1842	1842	1842	1842	0
270	20240314	170000	208322083	1842	1842	1842	1842	0
271	20240314	165900	208322083	1842	1842	1842	1842	0
272	20240314	165800	208322083	1842	1842	1842	1842	1000
273	20240314	165700	208322083	1842	1842	1842	1842	0
274	20240314	165600	208322083	1842	1842	1842	1842	0
275	20240314	165500	208322083	1842	1842	1842	1842	0
276	20240314	165400	208322083	1842	1842	1842	1842	0
277	20240314	165300	208322083	1842	1842	1842	1842	0
278	20240314	165200	208322083	1842	1842	1842	1842	0
279	20240314	165100	208322083	1842	1842	1842	1842	0
280	20240314	165000	208322083	1842	1842	1842	1842	0
281	20240314	164900	208322083	1842	1842	1842	1842	0
282	20240314	164800	208322083	1842	1842	1842	1842	0
283	20240314	164700	208322083	1842	1842	1842	1842	0
284	20240314	164600	208322083	1842	1842	1842	1842	0
285	20240314	164500	208322083	1842	1842	1842	1842	0
286	20240314	164400	208322083	1842	1842	1842	1842	0
287	20240314	164300	208322083	1842	1842	1842	1842	0
288	20240314	164200	208322083	1842	1842	1842	1842	0
289	20240314	164100	208322083	1842	1842	1842	1842	0
290	20240314	164000	208322083	1842	1842	1842	1842	0
291	20240314	163900	208322083	1842	1842	1842	1842	0
292	20240314	163800	208322083	1842	1842	1842	1842	0
293	20240314	163700	208322083	1842	1842	1842	1842	0
294	20240314	163600	208322083	1842	1842	1842	1842	0
295	20240314	163500	208322083	1842	1842	1842	1842	0
296	20240314	163400	208322083	1842	1842	1842	1842	0
297	20240314	163300	208322083	1842	1842	1842	1842	0
298	20240314	163200	208322083	1842	1842	1842	1842	0
299	20240314	163100	208322083	1842	1842	1842	1842	0
300	20240314	163000	208322083	1842	1842	1842	1842	0
301	20240314	162900	208322083	1842	1842	1842	1842	0
302	20240314	162800	208322083	1842	1842	1842	1842	1000
303	20240314	162700	208322083	1842	1842	1842	1842	0
304	20240314	162600	208322083	1842	1842	1842	1842	0
305	20240314	162500	208322083	1842	1842	1842	1842	0
306	20240314	162400	208322083	1842	1842	1842	1842	0
307	20240314	162300	208322083	1842	1842	1842	1842	0
308	20240314	162200	208322083	1842	1842	1842	1842	0
309	20240314	162100	208322083	1842	1842	1842	1842	0
310	20240314	162000	208322083	1842	1842	1842	1842	0
311	20240314	161900	208322083	1842	1842	1842	1842	0
312	20240314	161800	208322083	1842	1842	1842	1842	0
313	20240314	161700	208322083	1842	1842	1842	1842	0
314	20240314	161600	208322083	1842	1842	1842	1842	0
315	20240314	161500	208322083	1842	1842	1842	1842	0
316	20240314	161400	208322083	1842	1842	1842	1842	0
317	20240314	161300	208322083	1842	1842	1842	1842	0
318	20240314	161200	208322083	1842	1842	1842	1842	0
319	20240314	161100	208322083	1842	1842	1842	1842	0
320	20240314	161000	208322083	1842	1842	1842	1842	0
321	20240314	160900	208322083	1842	1842	1842	1842	0
322	20240314	160800	208322083	1842	1842	1842	1842	0
323	20240314	160700	208322083	1842	1842	1842	1842	0
324	20240314	160600	208322083	1842	1842	1842	1842	0
325	20240314	160500	208322083	1842	1842	1842	1842	0
326	20240314	160400	208322083	1842	1842	1842	1842	0
327	20240314	160300	208322083	1842	1842	1842	1842	0
328	20240314	160200	208322083	1842	1842	1842	1842	0
329	20240314	160100	208322083	1842	1842	1842	1842	0
330	20240314	160000	208322083	1842	1842	1842	1842	0
331	20240314	155900	208322083	1842	1842	1842	1842	0
332	20240314	155800	208322083	1842	1842	1842	1842	1000
333	20240314	155700	208322083	1842	1842	1842	1842	0
334	20240314	155600	208322083	1842	1842	1842	1842	0
335	20240314	155500	208322083	1842	1842	1842	1842	0
336	20240314	155400	208322083	1842	1842	1842	1842	0
337	20240314	155300	208322083	1842	1842	1842	1842	0
338	20240314	155200	208322083	1842	1842	1842	1842	0
339	20240314	155100	208322083	1842	1842	1842	1842	0
340	20240314	155000	208322083	1842	1842	1842	1842	0
341	20240314	154900	208322083	1842	1842	1842	1842	0
342	20240314	154800	208322083	1842	1842	1842	1842	0
343	20240314	154700	208322083	1842	1842	1842	1842	0
344	20240314	154600	208322083	1842	1842	1842	1842	0
345	20240314	154500	208322083	1842	1842	1842	1842	0
346	20240314	154400	208322083	1842	1842	1842	1842	0
347	20240314	154300	208322083	1842	1842	1842	1842	0
348	20240314	154200	208322083	1842	1842	1842	1842	0
349	20240314	154100	208322083	1842	1842	1842	1842	0
350	20240314	154000	208322083	1842	1842	1842	1842	0
351	20240314	153900	208322083	1842	1842	1842	1842	0
352	20240314	153800	208322083	1842	1842	1842	1842	0
353	20240314	153700	208322083	1842	1842	1842	1842	0
354	20240314	153600	208322083	1842	1842	1842	1842	0
355	20240314	153500	208322083	1842	1842	1842	1842	0
356	20240314	153400	208322083	1842	1842	1842	1842	0
357	20240314	153300	208322083	1842	1842	1842	1842	0
358	20240314	153200	208322083	1842	1842	1842	1842	0
359	20240314	153100	208322083	1842	1842	1842	1842	0
360	20240314	153000	208322083	1842	1842	1842	1842	1000
361	20240314	152900	206480083	1845	1845	1845	1845	0
362	20240314	152800	206480083	1845	1845	1845	1845	0
363	20240314	152700	206480083	1845	1845	1845	1845	0
364	20240314	152600	206480083	1845	1845	1845	1845	0
365	20240314	152500	206480083	1845	1845	1845	1845	0
366	20240314	152400	206480083	1845	1845	1845	1845	0
367	20240314	152300	206480083	1845	1845	1845	1845	0
368	20240314	152200	206480083	1845	1845	1845	1845	0
369	20240314	152100	206480083	1845	1845	1845	1845	0
370	20240314	152000	206480083	1845	1845	1845	1845	0
371	20240314	151900	206480083	1845	1840	1845	1840	102
372	20240314	151800	206292303	1847	1839	1847	1820	701
373	20240314	151700	205013803	1848	1845	1848	1845	806
374	20240314	151600	203526415	1848	1848	1848	1848	0
375	20240314	151500	203526415	1848	1848	1848	1848	101
376	20240314	151400	203339767	1840	1848	1848	1840	45
377	20240314	151300	203256929	1848	1847	1848	1847	74
378	20240314	151200	203120249	1848	1848	1848	1848	0
379	20240314	151100	203120249	1848	1848	1848	1848	0
380	20240314	151000	203120249	1848	1848	1848	1848	0
381	20240314	150900	203120249	1848	1847	1848	1847	155
382	20240314	150800	202833962	1847	1847	1847	1847	0
383	20240314	150700	202833962	1847	1840	1847	1840	1491
384	20240314	150600	200083451	1849	1849	1849	1849	0
385	20240314	150500	200083451	1849	1849	1849	1849	0
386	20240314	150400	200083451	1849	1849	1849	1849	0
387	20240314	150300	200083451	1849	1849	1849	1849	0
388	20240314	150200	200083451	1849	1849	1849	1849	0
389	20240314	150100	200083451	1849	1849	1849	1849	0
390	20240314	150000	200083451	1849	1849	1849	1849	0
391	20240314	145900	200083451	1849	1849	1849	1849	0
392	20240314	145800	200083451	1849	1849	1849	1849	0
393	20240314	145700	200083451	1849	1849	1849	1849	0
394	20240314	145600	200083451	1849	1849	1849	1849	0
395	20240314	145500	200083451	1849	1849	1849	1849	0
396	20240314	145400	200083451	1849	1849	1849	1849	0
397	20240314	145300	200083451	1849	1830	1849	1824	402
398	20240314	145200	199349622	1850	1850	1850	1850	0
399	20240314	145100	199349622	1850	1850	1850	1850	100
400	20240314	145000	199164622	1850	1850	1850	1850	0
401	20240314	144900	199164622	1850	1850	1850	1850	17
402	20240314	144800	199133172	1850	1850	1890	1850	44
403	20240314	144700	199051732	1850	1850	1850	1850	357
404	20240314	144600	198391282	1890	1890	1890	1890	1
405	20240314	144500	198389392	1840	1850	1850	1840	31
406	20240314	144400	198332192	1895	1895	1895	1895	0
407	20240314	144300	198332192	1895	1860	1895	1860	11
408	20240314	144200	198311697	1900	1900	1900	1900	2
409	20240314	144100	198307897	1900	1840	1900	1840	150
410	20240314	144000	198029167	1840	1833	1840	1833	409
411	20240314	143900	197278877	1833	1833	1833	1833	0
412	20240314	143800	197278877	1833	1833	1833	1833	0
413	20240314	143700	197278877	1833	1833	1833	1833	0
414	20240314	143600	197278877	1833	1833	1833	1833	0
415	20240314	143500	197278877	1833	1832	1833	1832	2
416	20240314	143400	197275212	1820	1833	1833	1820	154
417	20240314	143300	196994899	1827	1827	1827	1827	300
418	20240314	143200	196446799	1835	1827	1835	1827	101
419	20240314	143100	196262264	1827	1822	1827	1822	599
420	20240314	143000	195168723	1822	1821	1822	1821	52
421	20240314	142900	195074029	1820	1820	1820	1820	0
422	20240314	142800	195074029	1820	1820	1820	1820	1
423	20240314	142700	195072209	1803	1803	1803	1803	0
424	20240314	142600	195072209	1803	1803	1803	1803	0
425	20240314	142500	195072209	1803	1803	1803	1803	0
426	20240314	142400	195072209	1803	1803	1803	1803	0
427	20240314	142300	195072209	1803	1803	1803	1803	0
428	20240314	142200	195072209	1803	1803	1803	1803	1
429	20240314	142100	195070406	1821	1821	1821	1821	0
430	20240314	142000	195070406	1821	1821	1821	1821	0
431	20240314	141900	195070406	1821	1821	1821	1821	0
432	20240314	141800	195070406	1821	1821	1821	1821	0
433	20240314	141700	195070406	1821	1821	1821	1821	0
434	20240314	141600	195070406	1821	1821	1821	1821	0
435	20240314	141500	195070406	1821	1821	1821	1821	50
436	20240314	141400	194979356	1824	1824	1824	1824	0
437	20240314	141300	194979356	1824	1824	1824	1824	0
438	20240314	141200	194979356	1824	1824	1824	1824	0
439	20240314	141100	194979356	1824	1824	1824	1824	0
440	20240314	141000	194979356	1824	1824	1824	1824	20
441	20240314	140900	194942876	1824	1824	1824	1824	0
442	20240314	140800	194942876	1824	1824	1824	1824	0
443	20240314	140700	194942876	1824	1824	1824	1824	0
444	20240314	140600	194942876	1824	1824	1824	1824	0
445	20240314	140500	194942876	1824	1824	1824	1824	0
446	20240314	140400	194942876	1824	1824	1824	1824	0
447	20240314	140300	194942876	1824	1824	1824	1824	0
448	20240314	140200	194942876	1824	1824	1824	1824	2
449	20240314	140100	194939228	1826	1826	1826	1826	0
450	20240314	140000	194939228	1826	1826	1826	1826	0
451	20240314	135900	194939228	1826	1826	1826	1826	0
452	20240314	135800	194939228	1826	1826	1826	1826	0
453	20240314	135700	194939228	1826	1826	1826	1826	0
454	20240314	135600	194939228	1826	1825	1826	1825	10
455	20240314	135500	194920977	1820	1820	1820	1820	0
456	20240314	135400	194920977	1820	1820	1820	1820	1
457	20240314	135300	194919157	1802	1820	1820	1802	102
458	20240314	135200	194735317	1802	1802	1802	1802	300
459	20240314	135100	194194717	1823	1823	1823	1823	1
460	20240314	135000	194192894	1802	1823	1823	1802	301
461	20240314	134900	193650468	1802	1802	1802	1802	0
462	20240314	134800	193650468	1802	1802	1802	1802	1
463	20240314	134700	193648666	1825	1825	1825	1825	0
464	20240314	134600	193648666	1825	1825	1825	1825	90
465	20240314	134500	193484416	1825	1825	1825	1825	1
466	20240314	134400	193482591	1822	1800	1822	1800	11
467	20240314	134300	193462585	1816	1816	1816	1816	1
468	20240314	134200	193460769	1801	1801	1801	1801	0
469	20240314	134100	193460769	1801	1815	1815	1801	34
470	20240314	134000	193399073	1815	1815	1816	1815	101
471	20240314	133900	193215757	1815	1815	1815	1815	0
472	20240314	133800	193215757	1815	1815	1815	1815	1
473	20240314	133700	193213942	1790	1790	1790	1790	1
474	20240314	133600	193212152	1815	1790	1815	1790	2
475	20240314	133500	193208547	1815	1815	1815	1815	1
476	20240314	133400	193206732	1785	1785	1785	1785	123
477	20240314	133300	192987177	1785	1785	1785	1785	0
478	20240314	133200	192987177	1785	1785	1785	1785	1
479	20240314	133100	192985392	1819	1819	1819	1819	0
480	20240314	133000	192985392	1819	1819	1819	1819	0
481	20240314	132900	192985392	1819	1819	1819	1819	0
482	20240314	132800	192985392	1819	1819	1819	1819	0
483	20240314	132700	192985392	1819	1819	1819	1819	0
484	20240314	132600	192985392	1819	1819	1819	1819	0
485	20240314	132500	192985392	1819	1819	1819	1819	0
486	20240314	132400	192985392	1819	1819	1819	1819	0
487	20240314	132300	192985392	1819	1801	1819	1800	1554
488	20240314	132200	190187954	1819	1819	1819	1819	0
489	20240314	132100	190187954	1819	1819	1819	1819	1
490	20240314	132000	190186135	1800	1800	1800	1800	0
491	20240314	131900	190186135	1800	1800	1800	1800	0
492	20240314	131800	190186135	1800	1800	1800	1800	0
493	20240314	131700	190186135	1800	1800	1800	1800	0
494	20240314	131600	190186135	1800	1800	1800	1800	748
495	20240314	131500	188839735	1819	1819	1819	1819	300
496	20240314	131400	188294035	1820	1820	1820	1820	0
497	20240314	131300	188294035	1820	1820	1820	1820	0
498	20240314	131200	188294035	1820	1820	1820	1820	0
499	20240314	131100	188294035	1820	1820	1820	1820	0
500	20240314	131000	188294035	1820	1820	1820	1820	0
501	20240314	130900	188294035	1820	1820	1820	1820	0
502	20240314	130800	188294035	1820	1820	1820	1820	0
503	20240314	130700	188294035	1820	1820	1820	1820	1
504	20240314	130600	188292215	1790	1790	1790	1790	162
505	20240314	130500	188002235	1827	1827	1827	1827	0
506	20240314	130400	188002235	1827	1827	1827	1827	0
507	20240314	130300	188002235	1827	1809	1827	1809	4
508	20240314	130200	187994975	1809	1809	1809	1809	207
509	20240314	130100	187620512	1809	1809	1809	1809	392
510	20240314	130000	186911384	1809	1809	1809	1809	0
511	20240314	125900	186911384	1809	1809	1809	1809	0
512	20240314	125800	186911384	1809	1809	1809	1809	0
513	20240314	125700	186911384	1809	1800	1809	1800	1300
514	20240314	125600	184562312	1770	1770	1770	1770	0
515	20240314	125500	184562312	1770	1770	1770	1770	0
516	20240314	125400	184562312	1770	1770	1770	1770	0
517	20240314	125300	184562312	1770	1770	1770	1770	0
518	20240314	125200	184562312	1770	1770	1770	1770	1
519	20240314	125100	184560542	1815	1815	1815	1815	0
520	20240314	125000	184560542	1815	1815	1815	1815	0
521	20240314	124900	184560542	1815	1815	1815	1815	0
522	20240314	124800	184560542	1815	1815	1815	1815	0
523	20240314	124700	184560542	1815	1815	1815	1815	0
524	20240314	124600	184560542	1815	1815	1815	1815	1
525	20240314	124500	184558727	1780	1780	1780	1780	0
526	20240314	124400	184558727	1780	1780	1780	1780	0
527	20240314	124300	184558727	1780	1780	1780	1780	0
528	20240314	124200	184558727	1780	1780	1780	1780	0
529	20240314	124100	184558727	1780	1780	1780	1780	0
530	20240314	124000	184558727	1780	1780	1780	1780	0
531	20240314	123900	184558727	1780	1780	1780	1780	0
532	20240314	123800	184558727	1780	1780	1780	1780	0
533	20240314	123700	184558727	1780	1780	1780	1780	0
534	20240314	123600	184558727	1780	1780	1780	1780	988
535	20240314	123500	182800087	1780	1780	1780	1780	0
536	20240314	123400	182800087	1780	1780	1780	1780	0
537	20240314	123300	182800087	1780	1780	1780	1780	0
538	20240314	123200	182800087	1780	1780	1780	1780	20
539	20240314	123100	182764487	1828	1828	1828	1828	0
540	20240314	123000	182764487	1828	1828	1828	1828	0
541	20240314	122900	182764487	1828	1828	1828	1828	0
542	20240314	122800	182764487	1828	1828	1828	1828	10
543	20240314	122700	182746207	1828	1828	1828	1828	1
544	20240314	122600	182744379	1770	1770	1770	1770	0
545	20240314	122500	182744379	1770	1770	1770	1770	0
546	20240314	122400	182744379	1770	1770	1770	1770	0
547	20240314	122300	182744379	1770	1785	1829	1770	2099
548	20240314	122200	178999300	1835	1790	1835	1790	2
549	20240314	122100	178995675	1837	1837	1837	1837	0
550	20240314	122000	178995675	1837	1805	1838	1785	4874
551	20240314	121900	170267530	1813	1813	1813	1813	157
552	20240314	121800	169982889	1813	1822	1822	1813	11
553	20240314	121700	169962856	1822	1826	1826	1822	753
554	20240314	121600	168590271	1843	1843	1843	1843	0
555	20240314	121500	168590271	1843	1843	1843	1843	2
556	20240314	121400	168586585	1826	1843	1843	1826	150
557	20240314	121300	168312615	1840	1826	1840	1826	3
558	20240314	121200	168307123	1843	1843	1843	1843	0
559	20240314	121100	168307123	1843	1843	1843	1843	0
560	20240314	121000	168307123	1843	1843	1843	1843	0
561	20240314	120900	168307123	1843	1843	1843	1843	1
562	20240314	120800	168305280	1830	1830	1830	1830	0
563	20240314	120700	168305280	1830	1830	1830	1830	0
564	20240314	120600	168305280	1830	1830	1830	1830	92
565	20240314	120500	168136920	1830	1830	1830	1830	0
566	20240314	120400	168136920	1830	1834	1834	1830	2000
567	20240314	120300	164471442	1855	1855	1855	1855	0
568	20240314	120200	164471442	1855	1855	1855	1855	0
569	20240314	120100	164471442	1855	1855	1855	1855	0
570	20240314	120000	164471442	1855	1855	1855	1855	0
571	20240314	115900	164471442	1855	1855	1855	1855	0
572	20240314	115800	164471442	1855	1855	1855	1855	0
573	20240314	115700	164471442	1855	1855	1855	1855	0
574	20240314	115600	164471442	1855	1855	1855	1855	0
575	20240314	115500	164471442	1855	1855	1855	1855	0
576	20240314	115400	164471442	1855	1855	1855	1855	0
577	20240314	115300	164471442	1855	1855	1855	1855	0
578	20240314	115200	164471442	1855	1855	1855	1855	0
579	20240314	115100	164471442	1855	1854	1855	1854	97
580	20240314	115000	164291513	1855	1855	1855	1855	0
581	20240314	114900	164291513	1855	1853	1855	1853	40
582	20240314	114800	164217391	1853	1853	1853	1853	1
583	20240314	114700	164215538	1848	1845	1855	1845	580
584	20240314	114600	163143036	1830	1830	1830	1830	86
585	20240314	114500	162985656	1830	1830	1830	1830	0
586	20240314	114400	162985656	1830	1830	1830	1830	0
587	20240314	114300	162985656	1830	1830	1830	1830	114
588	20240314	114200	162777036	1865	1865	1865	1865	0
589	20240314	114100	162777036	1865	1865	1865	1865	0
590	20240314	114000	162777036	1865	1865	1865	1865	0
591	20240314	113900	162777036	1865	1865	1865	1865	1
592	20240314	113800	162775171	1830	1836	1837	1830	5001
593	20240314	113700	153612786	1877	1877	1877	1877	0
594	20240314	113600	153612786	1877	1877	1877	1877	0
595	20240314	113500	153612786	1877	1877	1877	1877	0
596	20240314	113400	153612786	1877	1877	1877	1877	0
597	20240314	113300	153612786	1877	1877	1877	1877	0
598	20240314	113200	153612786	1877	1877	1877	1877	175
599	20240314	113100	153284311	1877	1877	1877	1877	1
600	20240314	113000	153282434	1874	1874	1874	1874	0
601	20240314	112900	153282434	1874	1874	1874	1874	0
602	20240314	112800	153282434	1874	1874	1874	1874	0
603	20240314	112700	153282434	1874	1874	1874	1874	0
604	20240314	112600	153282434	1874	1874	1874	1874	0
605	20240314	112500	153282434	1874	1874	1874	1874	0
606	20240314	112400	153282434	1874	1874	1874	1874	1
607	20240314	112300	153280560	1830	1830	1830	1830	230
608	20240314	112200	152859660	1830	1874	1874	1830	2
609	20240314	112100	152855956	1841	1842	1842	1841	249
610	20240314	112000	152397398	1842	1860	1860	1842	2
611	20240314	111900	152393696	1878	1878	1878	1878	0
612	20240314	111800	152393696	1878	1878	1878	1878	0
613	20240314	111700	152393696	1878	1878	1878	1878	0
614	20240314	111600	152393696	1878	1878	1878	1878	1
615	20240314	111500	152391818	1860	1865	1865	1860	1150
616	20240314	111400	150251628	1878	1878	1878	1878	0
617	20240314	111300	150251628	1878	1878	1878	1865	563
618	20240314	111200	149201607	1870	1870	1870	1870	0
619	20240314	111100	149201607	1870	1870	1870	1870	70
620	20240314	111000	149070707	1870	1879	1879	1870	451
621	20240314	110900	148226301	1879	1879	1879	1879	1
622	20240314	110800	148224422	1907	1907	1907	1907	0
623	20240314	110700	148224422	1907	1907	1907	1907	10
624	20240314	110600	148205352	1912	1912	1912	1912	0
625	20240314	110500	148205352	1912	1912	1912	1912	0
626	20240314	110400	148205352	1912	1912	1912	1912	0
627	20240314	110300	148205352	1912	1912	1912	1912	0
628	20240314	110200	148205352	1912	1912	1912	1912	0
629	20240314	110100	148205352	1912	1912	1912	1912	0
630	20240314	110000	148205352	1912	1912	1912	1912	0
631	20240314	105900	148205352	1912	1912	1912	1912	6
632	20240314	105800	148193880	1912	1914	1914	1912	50
633	20240314	105700	148098260	1914	1891	1914	1879	174
634	20240314	105600	147770772	1914	1910	1914	1890	217
635	20240314	105500	147356591	1886	1886	1886	1886	2
636	20240314	105400	147352819	1915	1924	1924	1915	200
637	20240314	105300	146968919	1924	1879	1924	1879	111
638	20240314	105200	146759855	1930	1930	1930	1930	0
639	20240314	105100	146759855	1930	1930	1930	1930	0
640	20240314	105000	146759855	1930	1930	1930	1930	0
641	20240314	104900	146759855	1930	1930	1930	1930	0
642	20240314	104800	146759855	1930	1929	1935	1929	520
643	20240314	104700	145754315	1950	1950	1950	1950	0
644	20240314	104600	145754315	1950	1950	1950	1950	0
645	20240314	104500	145754315	1950	1950	1950	1950	0
646	20240314	104400	145754315	1950	1890	1950	1861	425
647	20240314	104300	144962355	1900	1900	1900	1900	100
648	20240314	104200	144772355	1900	1904	1904	1900	106
649	20240314	104100	144570947	1964	1964	1964	1964	0
650	20240314	104000	144570947	1964	1964	1964	1964	0
651	20240314	103900	144570947	1964	1964	1964	1964	0
652	20240314	103800	144570947	1964	1964	1964	1964	0
653	20240314	103700	144570947	1964	1964	1964	1964	0
654	20240314	103600	144570947	1964	1964	1964	1964	0
655	20240314	103500	144570947	1964	1964	1964	1964	0
656	20240314	103400	144570947	1964	1964	1965	1964	97
657	20240314	103300	144380428	1964	1900	1964	1900	511
658	20240314	103200	143409464	1900	1916	1916	1900	3000
659	20240314	103100	137688843	1969	1968	1969	1968	40
660	20240314	103000	137610084	1969	1969	1969	1969	11
661	20240314	102900	137588425	1973	1973	1973	1973	0
662	20240314	102800	137588425	1973	1973	1973	1973	0
663	20240314	102700	137588425	1973	1973	1973	1973	0
664	20240314	102600	137588425	1973	1973	1973	1973	1
665	20240314	102500	137586452	1969	1969	1969	1969	0
666	20240314	102400	137586452	1969	1969	1969	1901	210
667	20240314	102300	137180000	1970	1970	1970	1970	0
668	20240314	102200	137180000	1970	1970	1970	1970	0
669	20240314	102100	137180000	1970	1970	1970	1970	2161
670	20240314	102000	132922830	1970	1970	1970	1970	284
671	20240314	101900	132363350	1974	1974	1974	1974	1
672	20240314	101800	132361376	1970	1969	1970	1969	4054
673	20240314	101700	124375096	1970	1970	1970	1970	0
674	20240314	101600	124375096	1970	1970	1970	1970	0
675	20240314	101500	124375096	1970	1970	1970	1970	50
676	20240314	101400	124276596	1978	1978	1978	1978	0
677	20240314	101300	124276596	1978	1978	1978	1978	0
678	20240314	101200	124276596	1978	1978	1978	1978	0
679	20240314	101100	124276596	1978	1978	1978	1978	0
680	20240314	101000	124276596	1978	1978	1978	1978	0
681	20240314	100900	124276596	1978	1978	1978	1978	0
682	20240314	100800	124276596	1978	1916	1978	1900	630
683	20240314	100700	123078180	1979	1979	1979	1979	0
684	20240314	100600	123078180	1979	1922	1979	1900	3804
685	20240314	100500	115849392	1979	1925	1979	1925	19
686	20240314	100400	115812763	1925	1925	1925	1925	2
687	20240314	100300	115808913	1990	1940	1990	1910	70
688	20240314	100200	115674940	1992	1992	1992	1992	0
689	20240314	100100	115674940	1992	1992	1992	1992	0
690	20240314	100000	115674940	1992	1992	1992	1992	0
691	20240314	095900	115674940	1992	1992	1992	1992	0
692	20240314	095800	115674940	1992	1947	1992	1947	11
693	20240314	095700	115653376	1940	1940	1940	1940	3
694	20240314	095600	115647556	1940	1940	1940	1940	1
695	20240314	095500	115645616	1910	1900	1910	1900	522
696	20240314	095400	114653796	1910	1910	1910	1910	0
697	20240314	095300	114653796	1910	1920	1920	1910	1295
698	20240314	095200	112180206	1920	1948	1948	1920	92
699	20240314	095100	112003438	1950	1950	1950	1950	0
700	20240314	095000	112003438	1950	1950	1950	1950	0
701	20240314	094900	112003438	1950	1950	1950	1950	8
702	20240314	094800	111987838	1950	1950	1950	1950	0
703	20240314	094700	111987838	1950	1965	1965	1950	610
704	20240314	094600	110798293	1995	1995	1995	1995	0
705	20240314	094500	110798293	1995	1995	1995	1995	0
706	20240314	094400	110798293	1995	1995	1995	1995	0
707	20240314	094300	110798293	1995	1995	1995	1995	1
708	20240314	094200	110796298	1999	1999	1999	1999	106
709	20240314	094100	110584404	2000	2000	2000	2000	0
710	20240314	094000	110584404	2000	2000	2000	2000	1
711	20240314	093900	110582404	2000	2000	2000	2000	2
712	20240314	093800	110578404	2000	2000	2000	2000	0
713	20240314	093700	110578404	2000	1945	2000	1945	161
714	20240314	093600	110265204	1945	1999	1999	1945	190
715	20240314	093500	109893254	2005	2005	2005	2005	111
716	20240314	093400	109670699	2005	2005	2005	2005	17
717	20240314	093300	109636614	2005	2005	2005	2005	51
718	20240314	093200	109534359	2005	2005	2005	2005	229
719	20240314	093100	109075214	2005	2000	2005	2000	1230
720	20240314	093000	106609194	2000	2000	2005	1988	3552
721	20240314	092900	99506344	2005	2005	2005	2005	2442
722	20240314	092800	94610134	2000	2000	2000	2000	512
723	20240314	092700	93586134	2000	2000	2000	2000	0
724	20240314	092600	93586134	2000	2005	2005	1999	76
725	20240314	092500	93434152	2000	2005	2005	2000	2399
726	20240314	092400	88624162	2005	2005	2005	2005	11850
727	20240314	092300	64864912	2005	1834	2005	1834	21271
728	20240314	092200	22581462	1833	1833	1833	1833	300
729	20240314	092100	22031562	1833	1824	1833	1824	3325
730	20240314	092000	15945762	1825	1825	1825	1825	0
731	20240314	091900	15945762	1825	1825	1825	1825	11
732	20240314	091800	15925687	1825	1825	1825	1825	0
733	20240314	091700	15925687	1825	1825	1825	1825	0
734	20240314	091600	15925687	1825	1795	1825	1785	5476
735	20240314	091500	6145741	1795	1828	1828	1795	38
736	20240314	091400	6077433	1800	1800	1800	1800	10
737	20240314	091300	6059433	1829	1829	1829	1829	2
738	20240314	091200	6055775	1832	1832	1832	1832	0
739	20240314	091100	6055775	1832	1832	1832	1832	190
740	20240314	091000	5707695	1833	1789	1833	1789	727
741	20240314	090900	4405461	1788	1781	1788	1781	5
742	20240314	090800	4396540	1780	1779	1780	1779	736
743	20240314	090700	3086740	1779	1779	1779	1779	0
744	20240314	090600	3086740	1779	1779	1779	1779	20
745	20240314	090500	3051160	1780	1780	1780	1780	0
746	20240314	090400	3051160	1780	1780	1780	1780	0
747	20240314	090300	3051160	1780	1780	1780	1780	1
748	20240314	090200	3049380	1790	1801	1801	1790	2
749	20240314	090100	3045789	1833	1833	1833	1833	1
750	20240314	090000	3043956	1845	1845	1889	1748	1702