KissMeData/121890/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	201400	99246039	1924	1924	1924	1924	2
3	20240318	201300	99246039	1924	1924	1924	1924	0
4	20240318	201200	99246039	1924	1924	1924	1924	0
5	20240318	201100	99246039	1924	1924	1924	1924	0
6	20240318	201000	99246039	1924	1924	1924	1924	0
7	20240318	200900	99246039	1924	1924	1924	1924	0
8	20240318	200800	99246039	1924	1924	1924	1924	0
9	20240318	200700	99246039	1924	1924	1924	1924	0
10	20240318	200600	99246039	1924	1924	1924	1924	0
11	20240318	200500	99246039	1924	1924	1924	1924	0
12	20240318	200400	99246039	1924	1924	1924	1924	0
13	20240318	200300	99246039	1924	1924	1924	1924	0
14	20240318	200200	99246039	1924	1924	1924	1924	0
15	20240318	200100	99246039	1924	1924	1924	1924	0
16	20240318	200000	99246039	1924	1924	1924	1924	0
17	20240318	195900	99246039	1924	1924	1924	1924	0
18	20240318	195800	99246039	1924	1924	1924	1924	0
19	20240318	195700	99246039	1924	1924	1924	1924	0
20	20240318	195600	99246039	1924	1924	1924	1924	0
21	20240318	195500	99246039	1924	1924	1924	1924	0
22	20240318	195400	99246039	1924	1924	1924	1924	0
23	20240318	195300	99246039	1924	1924	1924	1924	0
24	20240318	195200	99246039	1924	1924	1924	1924	0
25	20240318	195100	99246039	1924	1924	1924	1924	0
26	20240318	195000	99246039	1924	1924	1924	1924	0
27	20240318	194900	99246039	1924	1924	1924	1924	0
28	20240318	194800	99246039	1924	1924	1924	1924	0
29	20240318	194700	99246039	1924	1924	1924	1924	0
30	20240318	194600	99246039	1924	1924	1924	1924	0
31	20240318	194500	99246039	1924	1924	1924	1924	0
32	20240318	194400	99246039	1924	1924	1924	1924	2
33	20240318	194300	99246039	1924	1924	1924	1924	0
34	20240318	194200	99246039	1924	1924	1924	1924	0
35	20240318	194100	99246039	1924	1924	1924	1924	0
36	20240318	194000	99246039	1924	1924	1924	1924	0
37	20240318	193900	99246039	1924	1924	1924	1924	0
38	20240318	193800	99246039	1924	1924	1924	1924	0
39	20240318	193700	99246039	1924	1924	1924	1924	0
40	20240318	193600	99246039	1924	1924	1924	1924	0
41	20240318	193500	99246039	1924	1924	1924	1924	0
42	20240318	193400	99246039	1924	1924	1924	1924	0
43	20240318	193300	99246039	1924	1924	1924	1924	0
44	20240318	193200	99246039	1924	1924	1924	1924	0
45	20240318	193100	99246039	1924	1924	1924	1924	0
46	20240318	193000	99246039	1924	1924	1924	1924	0
47	20240318	192900	99246039	1924	1924	1924	1924	0
48	20240318	192800	99246039	1924	1924	1924	1924	0
49	20240318	192700	99246039	1924	1924	1924	1924	0
50	20240318	192600	99246039	1924	1924	1924	1924	0
51	20240318	192500	99246039	1924	1924	1924	1924	0
52	20240318	192400	99246039	1924	1924	1924	1924	0
53	20240318	192300	99246039	1924	1924	1924	1924	0
54	20240318	192200	99246039	1924	1924	1924	1924	0
55	20240318	192100	99246039	1924	1924	1924	1924	0
56	20240318	192000	99246039	1924	1924	1924	1924	0
57	20240318	191900	99246039	1924	1924	1924	1924	0
58	20240318	191800	99246039	1924	1924	1924	1924	0
59	20240318	191700	99246039	1924	1924	1924	1924	0
60	20240318	191600	99246039	1924	1924	1924	1924	0
61	20240318	191500	99246039	1924	1924	1924	1924	0
62	20240318	191400	99246039	1924	1924	1924	1924	2
63	20240318	191300	99246039	1924	1924	1924	1924	0
64	20240318	191200	99246039	1924	1924	1924	1924	0
65	20240318	191100	99246039	1924	1924	1924	1924	0
66	20240318	191000	99246039	1924	1924	1924	1924	0
67	20240318	190900	99246039	1924	1924	1924	1924	0
68	20240318	190800	99246039	1924	1924	1924	1924	0
69	20240318	190700	99246039	1924	1924	1924	1924	0
70	20240318	190600	99246039	1924	1924	1924	1924	0
71	20240318	190500	99246039	1924	1924	1924	1924	0
72	20240318	190400	99246039	1924	1924	1924	1924	0
73	20240318	190300	99246039	1924	1924	1924	1924	0
74	20240318	190200	99246039	1924	1924	1924	1924	0
75	20240318	190100	99246039	1924	1924	1924	1924	0
76	20240318	190000	99246039	1924	1924	1924	1924	0
77	20240318	185900	99246039	1924	1924	1924	1924	0
78	20240318	185800	99246039	1924	1924	1924	1924	0
79	20240318	185700	99246039	1924	1924	1924	1924	0
80	20240318	185600	99246039	1924	1924	1924	1924	0
81	20240318	185500	99246039	1924	1924	1924	1924	0
82	20240318	185400	99246039	1924	1924	1924	1924	0
83	20240318	185300	99246039	1924	1924	1924	1924	0
84	20240318	185200	99246039	1924	1924	1924	1924	0
85	20240318	185100	99246039	1924	1924	1924	1924	0
86	20240318	185000	99246039	1924	1924	1924	1924	0
87	20240318	184900	99246039	1924	1924	1924	1924	0
88	20240318	184800	99246039	1924	1924	1924	1924	0
89	20240318	184700	99246039	1924	1924	1924	1924	0
90	20240318	184600	99246039	1924	1924	1924	1924	0
91	20240318	184500	99246039	1924	1924	1924	1924	0
92	20240318	184400	99246039	1924	1924	1924	1924	2
93	20240318	184300	99246039	1924	1924	1924	1924	0
94	20240318	184200	99246039	1924	1924	1924	1924	0
95	20240318	184100	99246039	1924	1924	1924	1924	0
96	20240318	184000	99246039	1924	1924	1924	1924	0
97	20240318	183900	99246039	1924	1924	1924	1924	0
98	20240318	183800	99246039	1924	1924	1924	1924	0
99	20240318	183700	99246039	1924	1924	1924	1924	0
100	20240318	183600	99246039	1924	1924	1924	1924	0
101	20240318	183500	99246039	1924	1924	1924	1924	0
102	20240318	183400	99246039	1924	1924	1924	1924	0
103	20240318	183300	99246039	1924	1924	1924	1924	0
104	20240318	183200	99246039	1924	1924	1924	1924	0
105	20240318	183100	99246039	1924	1924	1924	1924	0
106	20240318	183000	99246039	1924	1924	1924	1924	0
107	20240318	182900	99246039	1924	1924	1924	1924	0
108	20240318	182800	99246039	1924	1924	1924	1924	0
109	20240318	182700	99246039	1924	1924	1924	1924	0
110	20240318	182600	99246039	1924	1924	1924	1924	0
111	20240318	182500	99246039	1924	1924	1924	1924	0
112	20240318	182400	99246039	1924	1924	1924	1924	0
113	20240318	182300	99246039	1924	1924	1924	1924	0
114	20240318	182200	99246039	1924	1924	1924	1924	0
115	20240318	182100	99246039	1924	1924	1924	1924	0
116	20240318	182000	99246039	1924	1924	1924	1924	0
117	20240318	181900	99246039	1924	1924	1924	1924	0
118	20240318	181800	99246039	1924	1924	1924	1924	0
119	20240318	181700	99246039	1924	1924	1924	1924	0
120	20240318	181600	99246039	1924	1924	1924	1924	0
121	20240318	181500	99246039	1924	1924	1924	1924	0
122	20240318	181400	99246039	1924	1924	1924	1924	2
123	20240318	181300	99246039	1924	1924	1924	1924	0
124	20240318	181200	99246039	1924	1924	1924	1924	0
125	20240318	181100	99246039	1924	1924	1924	1924	0
126	20240318	181000	99246039	1924	1924	1924	1924	0
127	20240318	180900	99246039	1924	1924	1924	1924	0
128	20240318	180800	99246039	1924	1924	1924	1924	0
129	20240318	180700	99246039	1924	1924	1924	1924	0
130	20240318	180600	99246039	1924	1924	1924	1924	0
131	20240318	180500	99246039	1924	1924	1924	1924	0
132	20240318	180400	99246039	1924	1924	1924	1924	0
133	20240318	180300	99246039	1924	1924	1924	1924	0
134	20240318	180200	99246039	1924	1924	1924	1924	0
135	20240318	180100	99246039	1924	1924	1924	1924	0
136	20240318	180000	99246039	1924	1924	1924	1924	0
137	20240318	175900	99246039	1924	1924	1924	1924	0
138	20240318	175800	99246039	1924	1924	1924	1924	0
139	20240318	175700	99246039	1924	1924	1924	1924	0
140	20240318	175600	99246039	1924	1924	1924	1924	0
141	20240318	175500	99246039	1924	1924	1924	1924	0
142	20240318	175400	99246039	1924	1924	1924	1924	0
143	20240318	175300	99246039	1924	1924	1924	1924	0
144	20240318	175200	99246039	1924	1924	1924	1924	0
145	20240318	175100	99246039	1924	1924	1924	1924	0
146	20240318	175000	99246039	1924	1924	1924	1924	0
147	20240318	174900	99246039	1924	1924	1924	1924	0
148	20240318	174800	99246039	1924	1924	1924	1924	0
149	20240318	174700	99246039	1924	1924	1924	1924	0
150	20240318	174600	99246039	1924	1924	1924	1924	0
151	20240318	174500	99246039	1924	1924	1924	1924	0
152	20240318	174400	99246039	1924	1924	1924	1924	2
153	20240318	174300	99246039	1924	1924	1924	1924	0
154	20240318	174200	99246039	1924	1924	1924	1924	0
155	20240318	174100	99246039	1924	1924	1924	1924	0
156	20240318	174000	99246039	1924	1924	1924	1924	0
157	20240318	173900	99246039	1924	1924	1924	1924	0
158	20240318	173800	99246039	1924	1924	1924	1924	0
159	20240318	173700	99246039	1924	1924	1924	1924	0
160	20240318	173600	99246039	1924	1924	1924	1924	0
161	20240318	173500	99246039	1924	1924	1924	1924	0
162	20240318	173400	99246039	1924	1924	1924	1924	0
163	20240318	173300	99246039	1924	1924	1924	1924	0
164	20240318	173200	99246039	1924	1924	1924	1924	0
165	20240318	173100	99246039	1924	1924	1924	1924	0
166	20240318	173000	99246039	1924	1924	1924	1924	0
167	20240318	172900	99246039	1924	1924	1924	1924	0
168	20240318	172800	99246039	1924	1924	1924	1924	0
169	20240318	172700	99246039	1924	1924	1924	1924	0
170	20240318	172600	99246039	1924	1924	1924	1924	0
171	20240318	172500	99246039	1924	1924	1924	1924	0
172	20240318	172400	99246039	1924	1924	1924	1924	0
173	20240318	172300	99246039	1924	1924	1924	1924	0
174	20240318	172200	99246039	1924	1924	1924	1924	0
175	20240318	172100	99246039	1924	1924	1924	1924	0
176	20240318	172000	99246039	1924	1924	1924	1924	0
177	20240318	171900	99246039	1924	1924	1924	1924	0
178	20240318	171800	99246039	1924	1924	1924	1924	0
179	20240318	171700	99246039	1924	1924	1924	1924	0
180	20240318	171600	99246039	1924	1924	1924	1924	0
181	20240318	171500	99246039	1924	1924	1924	1924	0
182	20240318	171400	99246039	1924	1924	1924	1924	2
183	20240318	171300	99246039	1924	1924	1924	1924	0
184	20240318	171200	99246039	1924	1924	1924	1924	0
185	20240318	171100	99246039	1924	1924	1924	1924	0
186	20240318	171000	99246039	1924	1924	1924	1924	0
187	20240318	170900	99246039	1924	1924	1924	1924	0
188	20240318	170800	99246039	1924	1924	1924	1924	0
189	20240318	170700	99246039	1924	1924	1924	1924	0
190	20240318	170600	99246039	1924	1924	1924	1924	0
191	20240318	170500	99246039	1924	1924	1924	1924	0
192	20240318	170400	99246039	1924	1924	1924	1924	0
193	20240318	170300	99246039	1924	1924	1924	1924	0
194	20240318	170200	99246039	1924	1924	1924	1924	0
195	20240318	170100	99246039	1924	1924	1924	1924	0
196	20240318	170000	99246039	1924	1924	1924	1924	0
197	20240318	165900	99246039	1924	1924	1924	1924	0
198	20240318	165800	99246039	1924	1924	1924	1924	0
199	20240318	165700	99246039	1924	1924	1924	1924	0
200	20240318	165600	99246039	1924	1924	1924	1924	0
201	20240318	165500	99246039	1924	1924	1924	1924	0
202	20240318	165400	99246039	1924	1924	1924	1924	0
203	20240318	165300	99246039	1924	1924	1924	1924	0
204	20240318	165200	99246039	1924	1924	1924	1924	0
205	20240318	165100	99246039	1924	1924	1924	1924	0
206	20240318	165000	99246039	1924	1924	1924	1924	0
207	20240318	164900	99246039	1924	1924	1924	1924	0
208	20240318	164800	99246039	1924	1924	1924	1924	0
209	20240318	164700	99246039	1924	1924	1924	1924	0
210	20240318	164600	99246039	1924	1924	1924	1924	0
211	20240318	164500	99246039	1924	1924	1924	1924	0
212	20240318	164400	99246039	1924	1924	1924	1924	2
213	20240318	164300	99246039	1924	1924	1924	1924	0
214	20240318	164200	99246039	1924	1924	1924	1924	0
215	20240318	164100	99246039	1924	1924	1924	1924	0
216	20240318	164000	99246039	1924	1924	1924	1924	0
217	20240318	163900	99246039	1924	1924	1924	1924	0
218	20240318	163800	99246039	1924	1924	1924	1924	0
219	20240318	163700	99246039	1924	1924	1924	1924	0
220	20240318	163600	99246039	1924	1924	1924	1924	0
221	20240318	163500	99246039	1924	1924	1924	1924	0
222	20240318	163400	99246039	1924	1924	1924	1924	0
223	20240318	163300	99246039	1924	1924	1924	1924	0
224	20240318	163200	99246039	1924	1924	1924	1924	0
225	20240318	163100	99246039	1924	1924	1924	1924	0
226	20240318	163000	99246039	1924	1924	1924	1924	0
227	20240318	162900	99246039	1924	1924	1924	1924	0
228	20240318	162800	99246039	1924	1924	1924	1924	0
229	20240318	162700	99246039	1924	1924	1924	1924	0
230	20240318	162600	99246039	1924	1924	1924	1924	0
231	20240318	162500	99246039	1924	1924	1924	1924	0
232	20240318	162400	99246039	1924	1924	1924	1924	0
233	20240318	162300	99246039	1924	1924	1924	1924	0
234	20240318	162200	99246039	1924	1924	1924	1924	0
235	20240318	162100	99246039	1924	1924	1924	1924	0
236	20240318	162000	99246039	1924	1924	1924	1924	0
237	20240318	161900	99246039	1924	1924	1924	1924	0
238	20240318	161800	99246039	1924	1924	1924	1924	0
239	20240318	161700	99246039	1924	1924	1924	1924	0
240	20240318	161600	99246039	1924	1924	1924	1924	0
241	20240318	161500	99246039	1924	1924	1924	1924	0
242	20240318	161400	99246039	1924	1924	1924	1924	2
243	20240318	161300	99246039	1924	1924	1924	1924	0
244	20240318	161200	99246039	1924	1924	1924	1924	0
245	20240318	161100	99246039	1924	1924	1924	1924	0
246	20240318	161000	99246039	1924	1924	1924	1924	0
247	20240318	160900	99246039	1924	1924	1924	1924	0
248	20240318	160800	99246039	1924	1924	1924	1924	0
249	20240318	160700	99246039	1924	1924	1924	1924	0
250	20240318	160600	99246039	1924	1924	1924	1924	0
251	20240318	160500	99246039	1924	1924	1924	1924	0
252	20240318	160400	99246039	1924	1924	1924	1924	0
253	20240318	160300	99246039	1924	1924	1924	1924	0
254	20240318	160200	99246039	1924	1924	1924	1924	0
255	20240318	160100	99246039	1924	1924	1924	1924	0
256	20240318	160000	99246039	1924	1924	1924	1924	0
257	20240318	155900	99246039	1924	1924	1924	1924	0
258	20240318	155800	99246039	1924	1924	1924	1924	0
259	20240318	155700	99246039	1924	1924	1924	1924	0
260	20240318	155600	99246039	1924	1924	1924	1924	0
261	20240318	155500	99246039	1924	1924	1924	1924	0
262	20240318	155400	99246039	1924	1924	1924	1924	0
263	20240318	155300	99246039	1924	1924	1924	1924	0
264	20240318	155200	99246039	1924	1924	1924	1924	0
265	20240318	155100	99246039	1924	1924	1924	1924	0
266	20240318	155000	99246039	1924	1924	1924	1924	0
267	20240318	154900	99246039	1924	1924	1924	1924	0
268	20240318	154800	99246039	1924	1924	1924	1924	0
269	20240318	154700	99246039	1924	1924	1924	1924	0
270	20240318	154600	99246039	1924	1924	1924	1924	0
271	20240318	154500	99246039	1924	1924	1924	1924	0
272	20240318	154400	99246039	1924	1924	1924	1924	2
273	20240318	154300	99246039	1924	1924	1924	1924	0
274	20240318	154200	99246039	1924	1924	1924	1924	0
275	20240318	154100	99246039	1924	1924	1924	1924	0
276	20240318	154000	99246039	1924	1924	1924	1924	0
277	20240318	153900	99246039	1924	1924	1924	1924	0
278	20240318	153800	99246039	1924	1924	1924	1924	0
279	20240318	153700	99246039	1924	1924	1924	1924	0
280	20240318	153600	99246039	1924	1924	1924	1924	0
281	20240318	153500	99246039	1924	1924	1924	1924	0
282	20240318	153400	99246039	1924	1924	1924	1924	0
283	20240318	153300	99246039	1924	1924	1924	1924	0
284	20240318	153200	99246039	1924	1924	1924	1924	0
285	20240318	153100	99246039	1924	1924	1924	1924	0
286	20240318	153000	99246039	1924	1924	1924	1924	2
287	20240318	152900	99242191	1939	1939	1939	1939	0
288	20240318	152800	99242191	1939	1939	1939	1939	0
289	20240318	152700	99242191	1939	1939	1939	1939	0
290	20240318	152600	99242191	1939	1939	1939	1939	0
291	20240318	152500	99242191	1939	1939	1939	1939	0
292	20240318	152400	99242191	1939	1939	1939	1939	0
293	20240318	152300	99242191	1939	1939	1939	1939	0
294	20240318	152200	99242191	1939	1939	1939	1939	0
295	20240318	152100	99242191	1939	1939	1939	1939	0
296	20240318	152000	99242191	1939	1939	1939	1939	0
297	20240318	151900	99242191	1939	1929	1939	1929	500
298	20240318	151800	98275380	1899	1915	1929	1899	1190
299	20240318	151700	95990640	1892	1892	1892	1892	0
300	20240318	151600	95990640	1892	1905	1905	1892	1186
301	20240318	151500	93745342	1921	1921	1921	1921	0
302	20240318	151400	93745342	1921	1921	1921	1921	0
303	20240318	151300	93745342	1921	1921	1921	1921	0
304	20240318	151200	93745342	1921	1921	1921	1921	0
305	20240318	151100	93745342	1921	1921	1921	1921	0
306	20240318	151000	93745342	1921	1921	1921	1921	0
307	20240318	150900	93745342	1921	1921	1921	1921	0
308	20240318	150800	93745342	1921	1921	1921	1921	0
309	20240318	150700	93745342	1921	1921	1921	1921	0
310	20240318	150600	93745342	1921	1921	1921	1921	0
311	20240318	150500	93745342	1921	1921	1921	1921	0
312	20240318	150400	93745342	1921	1921	1921	1921	0
313	20240318	150300	93745342	1921	1921	1921	1921	0
314	20240318	150200	93745342	1921	1921	1921	1921	0
315	20240318	150100	93745342	1921	1921	1921	1921	0
316	20240318	150000	93745342	1921	1921	1921	1921	0
317	20240318	145900	93745342	1921	1921	1921	1921	0
318	20240318	145800	93745342	1921	1921	1921	1921	0
319	20240318	145700	93745342	1921	1921	1921	1921	0
320	20240318	145600	93745342	1921	1921	1921	1921	0
321	20240318	145500	93745342	1921	1921	1921	1921	0
322	20240318	145400	93745342	1921	1921	1921	1921	0
323	20240318	145300	93745342	1921	1921	1921	1921	0
324	20240318	145200	93745342	1921	1921	1921	1921	1
325	20240318	145100	93743421	1922	1917	1922	1917	500
326	20240318	145000	92784745	1914	1914	1914	1914	1
327	20240318	144900	92782831	1916	1916	1916	1916	0
328	20240318	144800	92782831	1916	1916	1916	1916	0
329	20240318	144700	92782831	1916	1916	1916	1916	0
330	20240318	144600	92782831	1916	1916	1916	1916	0
331	20240318	144500	92782831	1916	1915	1916	1915	1300
332	20240318	144400	90292136	1910	1910	1910	1910	0
333	20240318	144300	90292136	1910	1910	1910	1910	1
334	20240318	144200	90290226	1919	1919	1919	1919	38
335	20240318	144100	90217304	1919	1920	1920	1919	32
336	20240318	144000	90155871	1920	1920	1920	1920	45
337	20240318	143900	90069471	1922	1922	1922	1922	0
338	20240318	143800	90069471	1922	1922	1922	1922	0
339	20240318	143700	90069471	1922	1922	1922	1922	0
340	20240318	143600	90069471	1922	1922	1922	1922	0
341	20240318	143500	90069471	1922	1922	1922	1922	0
342	20240318	143400	90069471	1922	1922	1922	1922	0
343	20240318	143300	90069471	1922	1922	1922	1922	0
344	20240318	143200	90069471	1922	1922	1922	1922	0
345	20240318	143100	90069471	1922	1922	1922	1922	0
346	20240318	143000	90069471	1922	1922	1922	1922	0
347	20240318	142900	90069471	1922	1922	1922	1922	0
348	20240318	142800	90069471	1922	1922	1922	1922	3
349	20240318	142700	90063705	1910	1910	1910	1910	8
350	20240318	142600	90048425	1925	1925	1925	1925	0
351	20240318	142500	90048425	1925	1925	1925	1925	0
352	20240318	142400	90048425	1925	1925	1925	1925	0
353	20240318	142300	90048425	1925	1925	1925	1925	0
354	20240318	142200	90048425	1925	1925	1925	1925	1
355	20240318	142100	90046500	1910	1910	1910	1910	0
356	20240318	142000	90046500	1910	1910	1910	1910	60
357	20240318	141900	89931900	1909	1909	1909	1909	0
358	20240318	141800	89931900	1909	1909	1909	1909	2
359	20240318	141700	89928082	1900	1901	1901	1900	76
360	20240318	141600	89783662	1901	1901	1901	1901	1
361	20240318	141500	89781761	1927	1927	1927	1927	0
362	20240318	141400	89781761	1927	1927	1927	1927	0
363	20240318	141300	89781761	1927	1927	1927	1927	0
364	20240318	141200	89781761	1927	1927	1927	1927	0
365	20240318	141100	89781761	1927	1927	1927	1927	0
366	20240318	141000	89781761	1927	1927	1927	1927	0
367	20240318	140900	89781761	1927	1926	1927	1926	10
368	20240318	140800	89762493	1926	1926	1926	1926	1
369	20240318	140700	89760567	1886	1912	1912	1886	259
370	20240318	140600	89269175	1928	1928	1928	1928	0
371	20240318	140500	89269175	1928	1928	1928	1928	0
372	20240318	140400	89269175	1928	1928	1928	1928	0
373	20240318	140300	89269175	1928	1928	1928	1928	0
374	20240318	140200	89269175	1928	1928	1928	1928	9
375	20240318	140100	89251823	1928	1928	1928	1928	18
376	20240318	140000	89217119	1929	1928	1929	1928	45
377	20240318	135900	89130357	1928	1928	1928	1928	0
378	20240318	135800	89130357	1928	1928	1928	1928	2
379	20240318	135700	89126501	1928	1926	1928	1926	100
380	20240318	135600	88933719	1926	1923	1926	1923	49
381	20240318	135500	88839483	1923	1923	1923	1923	6
382	20240318	135400	88827945	1911	1923	1923	1911	59
383	20240318	135300	88715172	1923	1923	1923	1923	0
384	20240318	135200	88715172	1923	1923	1923	1923	0
385	20240318	135100	88715172	1923	1923	1923	1923	0
386	20240318	135000	88715172	1923	1923	1923	1923	0
387	20240318	134900	88715172	1923	1923	1923	1923	0
388	20240318	134800	88715172	1923	1923	1923	1923	2
389	20240318	134700	88711326	1923	1923	1923	1923	0
390	20240318	134600	88711326	1923	1923	1923	1923	0
391	20240318	134500	88711326	1923	1923	1923	1923	100
392	20240318	134400	88519026	1923	1923	1923	1923	1
393	20240318	134300	88517103	1923	1911	1923	1911	2
394	20240318	134200	88513269	1923	1923	1923	1923	2
395	20240318	134100	88509423	1923	1921	1923	1921	110
396	20240318	134000	88297910	1920	1920	1920	1920	70
397	20240318	133900	88163510	1921	1921	1921	1921	0
398	20240318	133800	88163510	1921	1921	1921	1921	0
399	20240318	133700	88163510	1921	1921	1921	1921	0
400	20240318	133600	88163510	1921	1921	1921	1921	2
401	20240318	133500	88159668	1921	1921	1921	1921	0
402	20240318	133400	88159668	1921	1921	1921	1921	0
403	20240318	133300	88159668	1921	1921	1921	1921	1
404	20240318	133200	88157747	1920	1920	1920	1920	0
405	20240318	133100	88157747	1920	1920	1920	1920	0
406	20240318	133000	88157747	1920	1916	1920	1916	2697
407	20240318	132900	82986113	1886	1886	1886	1886	0
408	20240318	132800	82986113	1886	1904	1920	1886	13016
409	20240318	132700	58009322	1905	1905	1905	1905	0
410	20240318	132600	58009322	1905	1905	1905	1905	0
411	20240318	132500	58009322	1905	1905	1905	1905	0
412	20240318	132400	58009322	1905	1905	1905	1905	2
413	20240318	132300	58005512	1906	1906	1906	1906	0
414	20240318	132200	58005512	1906	1906	1906	1906	0
415	20240318	132100	58005512	1906	1906	1906	1906	0
416	20240318	132000	58005512	1906	1906	1906	1906	70
417	20240318	131900	57872092	1907	1907	1907	1907	0
418	20240318	131800	57872092	1907	1907	1907	1907	2
419	20240318	131700	57868278	1901	1907	1907	1901	119
420	20240318	131600	57641571	1907	1913	1913	1907	463
421	20240318	131500	56756280	1913	1913	1913	1913	4
422	20240318	131400	56748628	1915	1915	1915	1915	0
423	20240318	131300	56748628	1915	1915	1915	1915	0
424	20240318	131200	56748628	1915	1915	1915	1915	2
425	20240318	131100	56744798	1915	1915	1915	1915	0
426	20240318	131000	56744798	1915	1915	1915	1915	0
427	20240318	130900	56744798	1915	1915	1915	1915	0
428	20240318	130800	56744798	1915	1915	1915	1915	0
429	20240318	130700	56744798	1915	1915	1915	1915	0
430	20240318	130600	56744798	1915	1915	1915	1915	2
431	20240318	130500	56740968	1915	1915	1915	1915	0
432	20240318	130400	56740968	1915	1915	1915	1915	0
433	20240318	130300	56740968	1915	1915	1915	1915	0
434	20240318	130200	56740968	1915	1911	1915	1911	60
435	20240318	130100	56626238	1912	1912	1912	1912	0
436	20240318	130000	56626238	1912	1911	1912	1911	33
437	20240318	125900	56563173	1909	1908	1909	1908	732
438	20240318	125800	55165955	1907	1907	1907	1907	0
439	20240318	125700	55165955	1907	1907	1907	1907	4
440	20240318	125600	55158327	1907	1907	1907	1907	7
441	20240318	125500	55144978	1907	1903	1907	1903	56
442	20240318	125400	55038190	1907	1907	1907	1903	49
443	20240318	125300	54944931	1906	1906	1906	1906	0
444	20240318	125200	54944931	1906	1906	1906	1906	0
445	20240318	125100	54944931	1906	1906	1906	1906	16
446	20240318	125000	54914435	1906	1903	1906	1903	1088
447	20240318	124900	52840780	1904	1903	1904	1903	33
448	20240318	124800	52777978	1903	1903	1903	1903	2
449	20240318	124700	52774172	1902	1902	1902	1902	4
450	20240318	124600	52766564	1902	1902	1902	1902	0
451	20240318	124500	52766564	1902	1902	1902	1902	0
452	20240318	124400	52766564	1902	1902	1902	1902	3
453	20240318	124300	52760858	1902	1902	1902	1902	1
454	20240318	124200	52758956	1903	1902	1903	1902	11
455	20240318	124100	52738032	1902	1901	1902	1901	44
456	20240318	124000	52654351	1901	1901	1901	1901	59
457	20240318	123900	52542192	1898	1898	1898	1898	0
458	20240318	123800	52542192	1898	1898	1898	1898	0
459	20240318	123700	52542192	1898	1898	1898	1898	21
460	20240318	123600	52502334	1898	1898	1898	1898	2
461	20240318	123500	52498538	1899	1892	1899	1892	21
462	20240318	123400	52458729	1901	1900	1901	1900	44
463	20240318	123300	52375120	1900	1900	1900	1900	145
464	20240318	123200	52099620	1900	1900	1900	1900	0
465	20240318	123100	52099620	1900	1900	1900	1900	0
466	20240318	123000	52099620	1900	1897	1900	1897	18
467	20240318	122900	52065468	1897	1897	1897	1897	1
468	20240318	122800	52063571	1901	1897	1901	1897	2
469	20240318	122700	52059773	1897	1897	1897	1897	32
470	20240318	122600	51999069	1897	1897	1897	1897	0
471	20240318	122500	51999069	1897	1897	1897	1897	0
472	20240318	122400	51999069	1897	1897	1897	1897	2
473	20240318	122300	51995275	1897	1897	1897	1897	0
474	20240318	122200	51995275	1897	1897	1897	1897	0
475	20240318	122100	51995275	1897	1897	1897	1897	0
476	20240318	122000	51995275	1897	1899	1899	1895	711
477	20240318	121900	50646380	1901	1901	1901	1901	0
478	20240318	121800	50646380	1901	1890	1901	1890	28
479	20240318	121700	50593343	1891	1891	1891	1891	0
480	20240318	121600	50593343	1891	1891	1891	1891	0
481	20240318	121500	50593343	1891	1891	1891	1891	0
482	20240318	121400	50593343	1891	1891	1891	1891	49
483	20240318	121300	50500684	1891	1891	1891	1891	0
484	20240318	121200	50500684	1891	1890	1891	1890	7
485	20240318	121100	50487452	1891	1890	1891	1890	197
486	20240318	121000	50115121	1895	1895	1895	1895	0
487	20240318	120900	50115121	1895	1895	1895	1895	21
488	20240318	120800	50075326	1895	1894	1895	1894	479
489	20240318	120700	49167665	1897	1897	1897	1897	0
490	20240318	120600	49167665	1897	1897	1897	1897	252
491	20240318	120500	48689621	1902	1902	1902	1902	0
492	20240318	120400	48689621	1902	1902	1902	1902	0
493	20240318	120300	48689621	1902	1884	1902	1884	206
494	20240318	120200	48300305	1879	1879	1879	1879	21
495	20240318	120100	48260846	1879	1879	1879	1879	1
496	20240318	120000	48258967	1879	1878	1879	1878	28
497	20240318	115900	48206381	1878	1878	1878	1878	0
498	20240318	115800	48206381	1878	1878	1878	1878	0
499	20240318	115700	48206381	1878	1878	1878	1878	0
500	20240318	115600	48206381	1878	1878	1878	1878	1
501	20240318	115500	48204503	1879	1879	1879	1879	0
502	20240318	115400	48204503	1879	1879	1879	1879	2
503	20240318	115300	48200745	1879	1879	1879	1879	0
504	20240318	115200	48200745	1879	1879	1879	1879	12
505	20240318	115100	48178197	1879	1879	1879	1879	1
506	20240318	115000	48176318	1879	1879	1879	1879	0
507	20240318	114900	48176318	1879	1879	1879	1879	0
508	20240318	114800	48176318	1879	1879	1879	1879	2
509	20240318	114700	48172560	1879	1879	1879	1879	12
510	20240318	114600	48150012	1879	1879	1879	1879	1
511	20240318	114500	48148133	1879	1879	1879	1879	1
512	20240318	114400	48146254	1880	1880	1880	1880	0
513	20240318	114300	48146254	1880	1880	1880	1880	0
514	20240318	114200	48146254	1880	1882	1882	1880	14
515	20240318	114100	48119930	1882	1882	1882	1882	15
516	20240318	114000	48091700	1881	1881	1881	1881	71
517	20240318	113900	47958149	1872	1873	1873	1872	145
518	20240318	113800	47686669	1887	1887	1887	1887	0
519	20240318	113700	47686669	1887	1887	1887	1887	0
520	20240318	113600	47686669	1887	1888	1888	1887	18
521	20240318	113500	47652686	1889	1889	1889	1889	30
522	20240318	113400	47596016	1889	1889	1889	1889	0
523	20240318	113300	47596016	1889	1889	1889	1889	1
524	20240318	113200	47594127	1873	1873	1873	1873	0
525	20240318	113100	47594127	1873	1873	1873	1873	0
526	20240318	113000	47594127	1873	1889	1889	1873	1002
527	20240318	112900	45717349	1890	1890	1890	1890	0
528	20240318	112800	45717349	1890	1890	1890	1890	0
529	20240318	112700	45717349	1890	1890	1890	1890	0
530	20240318	112600	45717349	1890	1890	1890	1890	0
531	20240318	112500	45717349	1890	1884	1890	1884	1502
532	20240318	112400	42879035	1886	1886	1886	1886	2
533	20240318	112300	42875263	1886	1873	1886	1872	314
534	20240318	112200	42287268	1874	1886	1893	1874	214
535	20240318	112100	41884990	1895	1886	1895	1886	22
536	20240318	112000	41843480	1886	1884	1886	1884	563
537	20240318	111900	40781806	1880	1880	1880	1880	0
538	20240318	111800	40781806	1880	1879	1880	1879	330
539	20240318	111700	40161471	1879	1879	1879	1879	0
540	20240318	111600	40161471	1879	1879	1879	1879	0
541	20240318	111500	40161471	1879	1879	1879	1879	0
542	20240318	111400	40161471	1879	1879	1879	1879	0
543	20240318	111300	40161471	1879	1879	1879	1879	0
544	20240318	111200	40161471	1879	1879	1879	1879	2
545	20240318	111100	40157713	1874	1874	1874	1874	0
546	20240318	111000	40157713	1874	1874	1874	1874	0
547	20240318	110900	40157713	1874	1877	1877	1874	57
548	20240318	110800	40050766	1880	1880	1880	1880	3
549	20240318	110700	40045126	1880	1880	1880	1880	0
550	20240318	110600	40045126	1880	1880	1880	1880	3
551	20240318	110500	40039486	1877	1877	1877	1877	0
552	20240318	110400	40039486	1877	1877	1877	1877	0
553	20240318	110300	40039486	1877	1877	1877	1877	0
554	20240318	110200	40039486	1877	1877	1877	1877	4
555	20240318	110100	40031978	1880	1878	1880	1877	8
556	20240318	110000	40016949	1878	1880	1880	1878	83
557	20240318	105900	39860921	1880	1880	1880	1880	0
558	20240318	105800	39860921	1880	1880	1880	1880	0
559	20240318	105700	39860921	1880	1880	1880	1880	0
560	20240318	105600	39860921	1880	1880	1880	1880	1
561	20240318	105500	39859041	1880	1880	1880	1880	0
562	20240318	105400	39859041	1880	1880	1880	1880	0
563	20240318	105300	39859041	1880	1880	1880	1880	1
564	20240318	105200	39857161	1875	1875	1875	1875	0
565	20240318	105100	39857161	1875	1875	1875	1875	0
566	20240318	105000	39857161	1875	1875	1875	1875	0
567	20240318	104900	39857161	1875	1875	1875	1875	588
568	20240318	104800	38754661	1871	1871	1871	1871	438
569	20240318	104700	37935163	1870	1870	1870	1870	1
570	20240318	104600	37933293	1870	1870	1870	1870	0
571	20240318	104500	37933293	1870	1870	1870	1870	29
572	20240318	104400	37879063	1874	1874	1874	1874	0
573	20240318	104300	37879063	1874	1874	1874	1874	0
574	20240318	104200	37879063	1874	1874	1874	1874	0
575	20240318	104100	37879063	1874	1873	1874	1873	11
576	20240318	104000	37858456	1874	1874	1874	1874	71
577	20240318	103900	37725402	1860	1881	1881	1860	1016
578	20240318	103800	35819619	1881	1881	1881	1881	37
579	20240318	103700	35750022	1881	1883	1883	1881	417
580	20240318	103600	34964839	1885	1883	1885	1883	60
581	20240318	103500	34851855	1883	1883	1883	1883	60
582	20240318	103400	34738875	1884	1885	1885	1884	996
583	20240318	103300	32861933	1885	1886	1886	1885	143
584	20240318	103200	32592258	1891	1891	1891	1891	152
585	20240318	103100	32304826	1901	1901	1901	1901	0
586	20240318	103000	32304826	1901	1901	1901	1901	0
587	20240318	102900	32304826	1901	1901	1901	1901	0
588	20240318	102800	32304826	1901	1901	1901	1901	0
589	20240318	102700	32304826	1901	1903	1911	1901	1881
590	20240318	102600	28727584	1904	1904	1904	1904	21
591	20240318	102500	28687600	1916	1916	1916	1916	0
592	20240318	102400	28687600	1916	1916	1916	1916	0
593	20240318	102300	28687600	1916	1916	1916	1916	4
594	20240318	102200	28679936	1917	1917	1917	1917	0
595	20240318	102100	28679936	1917	1917	1917	1917	0
596	20240318	102000	28679936	1917	1917	1917	1917	71
597	20240318	101900	28543829	1919	1913	1919	1913	157
598	20240318	101800	28243221	1904	1904	1904	1904	0
599	20240318	101700	28243221	1904	1904	1904	1904	536
600	20240318	101600	27222677	1917	1917	1917	1917	0
601	20240318	101500	27222677	1917	1917	1917	1917	0
602	20240318	101400	27222677	1917	1917	1917	1917	0
603	20240318	101300	27222677	1917	1917	1917	1917	0
604	20240318	101200	27222677	1917	1917	1917	1917	1
605	20240318	101100	27220760	1904	1904	1904	1904	159
606	20240318	101000	26918024	1918	1918	1918	1918	0
607	20240318	100900	26918024	1918	1918	1918	1918	0
608	20240318	100800	26918024	1918	1918	1918	1918	0
609	20240318	100700	26918024	1918	1918	1918	1918	0
610	20240318	100600	26918024	1918	1918	1918	1918	0
611	20240318	100500	26918024	1918	1908	1919	1907	801
612	20240318	100400	25387634	1908	1908	1908	1908	0
613	20240318	100300	25387634	1908	1908	1908	1908	0
614	20240318	100200	25387634	1908	1908	1908	1908	0
615	20240318	100100	25387634	1908	1908	1908	1908	0
616	20240318	100000	25387634	1908	1908	1908	1908	71
617	20240318	095900	25252166	1908	1908	1908	1908	0
618	20240318	095800	25252166	1908	1908	1908	1908	0
619	20240318	095700	25252166	1908	1908	1908	1908	0
620	20240318	095600	25252166	1908	1908	1908	1908	0
621	20240318	095500	25252166	1908	1908	1908	1908	0
622	20240318	095400	25252166	1908	1908	1908	1908	0
623	20240318	095300	25252166	1908	1908	1908	1908	1
624	20240318	095200	25250258	1908	1908	1908	1908	8
625	20240318	095100	25234994	1908	1901	1908	1901	10
626	20240318	095000	25215921	1908	1908	1908	1908	0
627	20240318	094900	25215921	1908	1908	1908	1908	1
628	20240318	094800	25214013	1908	1908	1908	1908	0
629	20240318	094700	25214013	1908	1908	1908	1908	2
630	20240318	094600	25210197	1907	1907	1907	1907	0
631	20240318	094500	25210197	1907	1907	1907	1907	1
632	20240318	094400	25208290	1906	1906	1906	1906	0
633	20240318	094300	25208290	1906	1906	1906	1906	1
634	20240318	094200	25206384	1906	1906	1906	1906	19
635	20240318	094100	25170170	1908	1907	1908	1906	42
636	20240318	094000	25090109	1907	1906	1907	1906	24
637	20240318	093900	25044356	1906	1906	1906	1906	0
638	20240318	093800	25044356	1906	1906	1906	1906	4
639	20240318	093700	25036732	1905	1905	1905	1905	0
640	20240318	093600	25036732	1905	1897	1905	1897	2000
641	20240318	093500	21229241	1898	1898	1898	1898	31
642	20240318	093400	21170403	1899	1899	1899	1899	0
643	20240318	093300	21170403	1899	1899	1899	1899	0
644	20240318	093200	21170403	1899	1899	1899	1899	0
645	20240318	093100	21170403	1899	1899	1899	1899	63
646	20240318	093000	21050766	1901	1901	1901	1901	0
647	20240318	092900	21050766	1901	1901	1901	1901	0
648	20240318	092800	21050766	1901	1901	1901	1901	0
649	20240318	092700	21050766	1901	1901	1901	1901	0
650	20240318	092600	21050766	1901	1901	1901	1901	0
651	20240318	092500	21050766	1901	1901	1901	1901	0
652	20240318	092400	21050766	1901	1901	1901	1901	0
653	20240318	092300	21050766	1901	1901	1901	1901	0
654	20240318	092200	21050766	1901	1901	1901	1901	0
655	20240318	092100	21050766	1901	1901	1901	1901	0
656	20240318	092000	21050766	1901	1901	1901	1901	71
657	20240318	091900	20915795	1904	1904	1904	1904	0
658	20240318	091800	20915795	1904	1904	1904	1904	0
659	20240318	091700	20915795	1904	1904	1904	1904	0
660	20240318	091600	20915795	1904	1904	1904	1904	0
661	20240318	091500	20915795	1904	1904	1904	1904	0
662	20240318	091400	20915795	1904	1896	1904	1896	797
663	20240318	091300	19399871	1887	1887	1887	1887	515
664	20240318	091200	18428066	1885	1885	1885	1885	89
665	20240318	091100	18260301	1885	1887	1887	1885	78
666	20240318	091000	18113151	1887	1887	1887	1887	3
667	20240318	090900	18107490	1898	1901	1903	1898	628
668	20240318	090800	16912885	1903	1903	1903	1903	0
669	20240318	090700	16912885	1903	1903	1903	1903	0
670	20240318	090600	16912885	1903	1903	1903	1903	0
671	20240318	090500	16912885	1903	1904	1904	1884	12
672	20240318	090400	16890098	1884	1884	1884	1884	0
673	20240318	090300	16890098	1884	1884	1884	1884	179
674	20240318	090200	16552862	1884	1885	1885	1884	182
675	20240318	090100	16209959	1884	1901	1901	1883	1583
676	20240318	090000	13215152	1902	1902	1909	1902	6749