KissMeData/013520/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	185800	309633883	1890	1890	1890	1890	5457
3	20240312	185700	309633883	1890	1890	1890	1890	0
4	20240312	185600	309633883	1890	1890	1890	1890	0
5	20240312	185500	309633883	1890	1890	1890	1890	0
6	20240312	185400	309633883	1890	1890	1890	1890	0
7	20240312	185300	309633883	1890	1890	1890	1890	0
8	20240312	185200	309633883	1890	1890	1890	1890	0
9	20240312	185100	309633883	1890	1890	1890	1890	0
10	20240312	185000	309633883	1890	1890	1890	1890	0
11	20240312	184900	309633883	1890	1890	1890	1890	0
12	20240312	184800	309633883	1890	1890	1890	1890	0
13	20240312	184700	309633883	1890	1890	1890	1890	0
14	20240312	184600	309633883	1890	1890	1890	1890	0
15	20240312	184500	309633883	1890	1890	1890	1890	0
16	20240312	184400	309633883	1890	1890	1890	1890	0
17	20240312	184300	309633883	1890	1890	1890	1890	0
18	20240312	184200	309633883	1890	1890	1890	1890	0
19	20240312	184100	309633883	1890	1890	1890	1890	0
20	20240312	184000	309633883	1890	1890	1890	1890	0
21	20240312	183900	309633883	1890	1890	1890	1890	0
22	20240312	183800	309633883	1890	1890	1890	1890	0
23	20240312	183700	309633883	1890	1890	1890	1890	0
24	20240312	183600	309633883	1890	1890	1890	1890	0
25	20240312	183500	309633883	1890	1890	1890	1890	0
26	20240312	183400	309633883	1890	1890	1890	1890	0
27	20240312	183300	309633883	1890	1890	1890	1890	0
28	20240312	183200	309633883	1890	1890	1890	1890	0
29	20240312	183100	309633883	1890	1890	1890	1890	0
30	20240312	183000	309633883	1890	1890	1890	1890	0
31	20240312	182900	309633883	1890	1890	1890	1890	0
32	20240312	182800	309633883	1890	1890	1890	1890	5457
33	20240312	182700	309633883	1890	1890	1890	1890	0
34	20240312	182600	309633883	1890	1890	1890	1890	0
35	20240312	182500	309633883	1890	1890	1890	1890	0
36	20240312	182400	309633883	1890	1890	1890	1890	0
37	20240312	182300	309633883	1890	1890	1890	1890	0
38	20240312	182200	309633883	1890	1890	1890	1890	0
39	20240312	182100	309633883	1890	1890	1890	1890	0
40	20240312	182000	309633883	1890	1890	1890	1890	0
41	20240312	181900	309633883	1890	1890	1890	1890	0
42	20240312	181800	309633883	1890	1890	1890	1890	0
43	20240312	181700	309633883	1890	1890	1890	1890	0
44	20240312	181600	309633883	1890	1890	1890	1890	0
45	20240312	181500	309633883	1890	1890	1890	1890	0
46	20240312	181400	309633883	1890	1890	1890	1890	0
47	20240312	181300	309633883	1890	1890	1890	1890	0
48	20240312	181200	309633883	1890	1890	1890	1890	0
49	20240312	181100	309633883	1890	1890	1890	1890	0
50	20240312	181000	309633883	1890	1890	1890	1890	0
51	20240312	180900	309633883	1890	1890	1890	1890	0
52	20240312	180800	309633883	1890	1890	1890	1890	0
53	20240312	180700	309633883	1890	1890	1890	1890	0
54	20240312	180600	309633883	1890	1890	1890	1890	0
55	20240312	180500	309633883	1890	1890	1890	1890	0
56	20240312	180400	309633883	1890	1890	1890	1890	0
57	20240312	180300	309633883	1890	1890	1890	1890	0
58	20240312	180200	309633883	1890	1890	1890	1890	0
59	20240312	180100	309633883	1890	1890	1890	1890	0
60	20240312	180000	309633883	1890	1890	1890	1890	0
61	20240312	175900	309633883	1890	1890	1890	1890	0
62	20240312	175800	309633883	1890	1890	1890	1890	5457
63	20240312	175700	309633883	1890	1890	1890	1890	0
64	20240312	175600	309633883	1890	1890	1890	1890	0
65	20240312	175500	309633883	1890	1890	1890	1890	0
66	20240312	175400	309633883	1890	1890	1890	1890	0
67	20240312	175300	309633883	1890	1890	1890	1890	0
68	20240312	175200	309633883	1890	1890	1890	1890	0
69	20240312	175100	309633883	1890	1890	1890	1890	0
70	20240312	175000	309633883	1890	1890	1890	1890	0
71	20240312	174900	309633883	1890	1890	1890	1890	0
72	20240312	174800	309633883	1890	1890	1890	1890	0
73	20240312	174700	309633883	1890	1890	1890	1890	0
74	20240312	174600	309633883	1890	1890	1890	1890	0
75	20240312	174500	309633883	1890	1890	1890	1890	0
76	20240312	174400	309633883	1890	1890	1890	1890	0
77	20240312	174300	309633883	1890	1890	1890	1890	0
78	20240312	174200	309633883	1890	1890	1890	1890	0
79	20240312	174100	309633883	1890	1890	1890	1890	0
80	20240312	174000	309633883	1890	1890	1890	1890	0
81	20240312	173900	309633883	1890	1890	1890	1890	0
82	20240312	173800	309633883	1890	1890	1890	1890	0
83	20240312	173700	309633883	1890	1890	1890	1890	0
84	20240312	173600	309633883	1890	1890	1890	1890	0
85	20240312	173500	309633883	1890	1890	1890	1890	0
86	20240312	173400	309633883	1890	1890	1890	1890	0
87	20240312	173300	309633883	1890	1890	1890	1890	0
88	20240312	173200	309633883	1890	1890	1890	1890	0
89	20240312	173100	309633883	1890	1890	1890	1890	0
90	20240312	173000	309633883	1890	1890	1890	1890	0
91	20240312	172900	309633883	1890	1890	1890	1890	0
92	20240312	172800	309633883	1890	1890	1890	1890	5457
93	20240312	172700	309633883	1890	1890	1890	1890	0
94	20240312	172600	309633883	1890	1890	1890	1890	0
95	20240312	172500	309633883	1890	1890	1890	1890	0
96	20240312	172400	309633883	1890	1890	1890	1890	0
97	20240312	172300	309633883	1890	1890	1890	1890	0
98	20240312	172200	309633883	1890	1890	1890	1890	0
99	20240312	172100	309633883	1890	1890	1890	1890	0
100	20240312	172000	309633883	1890	1890	1890	1890	0
101	20240312	171900	309633883	1890	1890	1890	1890	0
102	20240312	171800	309633883	1890	1890	1890	1890	0
103	20240312	171700	309633883	1890	1890	1890	1890	0
104	20240312	171600	309633883	1890	1890	1890	1890	0
105	20240312	171500	309633883	1890	1890	1890	1890	0
106	20240312	171400	309633883	1890	1890	1890	1890	0
107	20240312	171300	309633883	1890	1890	1890	1890	0
108	20240312	171200	309633883	1890	1890	1890	1890	0
109	20240312	171100	309633883	1890	1890	1890	1890	0
110	20240312	171000	309633883	1890	1890	1890	1890	0
111	20240312	170900	309633883	1890	1890	1890	1890	0
112	20240312	170800	309633883	1890	1890	1890	1890	0
113	20240312	170700	309633883	1890	1890	1890	1890	0
114	20240312	170600	309633883	1890	1890	1890	1890	0
115	20240312	170500	309633883	1890	1890	1890	1890	0
116	20240312	170400	309633883	1890	1890	1890	1890	0
117	20240312	170300	309633883	1890	1890	1890	1890	0
118	20240312	170200	309633883	1890	1890	1890	1890	0
119	20240312	170100	309633883	1890	1890	1890	1890	0
120	20240312	170000	309633883	1890	1890	1890	1890	0
121	20240312	165900	309633883	1890	1890	1890	1890	0
122	20240312	165800	309633883	1890	1890	1890	1890	5457
123	20240312	165700	309633883	1890	1890	1890	1890	0
124	20240312	165600	309633883	1890	1890	1890	1890	0
125	20240312	165500	309633883	1890	1890	1890	1890	0
126	20240312	165400	309633883	1890	1890	1890	1890	0
127	20240312	165300	309633883	1890	1890	1890	1890	0
128	20240312	165200	309633883	1890	1890	1890	1890	0
129	20240312	165100	309633883	1890	1890	1890	1890	0
130	20240312	165000	309633883	1890	1890	1890	1890	0
131	20240312	164900	309633883	1890	1890	1890	1890	0
132	20240312	164800	309633883	1890	1890	1890	1890	0
133	20240312	164700	309633883	1890	1890	1890	1890	0
134	20240312	164600	309633883	1890	1890	1890	1890	0
135	20240312	164500	309633883	1890	1890	1890	1890	0
136	20240312	164400	309633883	1890	1890	1890	1890	0
137	20240312	164300	309633883	1890	1890	1890	1890	0
138	20240312	164200	309633883	1890	1890	1890	1890	0
139	20240312	164100	309633883	1890	1890	1890	1890	0
140	20240312	164000	309633883	1890	1890	1890	1890	0
141	20240312	163900	309633883	1890	1890	1890	1890	0
142	20240312	163800	309633883	1890	1890	1890	1890	0
143	20240312	163700	309633883	1890	1890	1890	1890	0
144	20240312	163600	309633883	1890	1890	1890	1890	0
145	20240312	163500	309633883	1890	1890	1890	1890	0
146	20240312	163400	309633883	1890	1890	1890	1890	0
147	20240312	163300	309633883	1890	1890	1890	1890	0
148	20240312	163200	309633883	1890	1890	1890	1890	0
149	20240312	163100	309633883	1890	1890	1890	1890	0
150	20240312	163000	309633883	1890	1890	1890	1890	0
151	20240312	162900	309633883	1890	1890	1890	1890	0
152	20240312	162800	309633883	1890	1890	1890	1890	5457
153	20240312	162700	309633883	1890	1890	1890	1890	0
154	20240312	162600	309633883	1890	1890	1890	1890	0
155	20240312	162500	309633883	1890	1890	1890	1890	0
156	20240312	162400	309633883	1890	1890	1890	1890	0
157	20240312	162300	309633883	1890	1890	1890	1890	0
158	20240312	162200	309633883	1890	1890	1890	1890	0
159	20240312	162100	309633883	1890	1890	1890	1890	0
160	20240312	162000	309633883	1890	1890	1890	1890	0
161	20240312	161900	309633883	1890	1890	1890	1890	0
162	20240312	161800	309633883	1890	1890	1890	1890	0
163	20240312	161700	309633883	1890	1890	1890	1890	0
164	20240312	161600	309633883	1890	1890	1890	1890	0
165	20240312	161500	309633883	1890	1890	1890	1890	0
166	20240312	161400	309633883	1890	1890	1890	1890	0
167	20240312	161300	309633883	1890	1890	1890	1890	0
168	20240312	161200	309633883	1890	1890	1890	1890	0
169	20240312	161100	309633883	1890	1890	1890	1890	0
170	20240312	161000	309633883	1890	1890	1890	1890	0
171	20240312	160900	309633883	1890	1890	1890	1890	0
172	20240312	160800	309633883	1890	1890	1890	1890	0
173	20240312	160700	309633883	1890	1890	1890	1890	0
174	20240312	160600	309633883	1890	1890	1890	1890	0
175	20240312	160500	309633883	1890	1890	1890	1890	0
176	20240312	160400	309633883	1890	1890	1890	1890	0
177	20240312	160300	309633883	1890	1890	1890	1890	0
178	20240312	160200	309633883	1890	1890	1890	1890	0
179	20240312	160100	309633883	1890	1890	1890	1890	0
180	20240312	160000	309633883	1890	1890	1890	1890	0
181	20240312	155900	309633883	1890	1890	1890	1890	0
182	20240312	155800	309633883	1890	1890	1890	1890	5457
183	20240312	155700	309633883	1890	1890	1890	1890	0
184	20240312	155600	309633883	1890	1890	1890	1890	0
185	20240312	155500	309633883	1890	1890	1890	1890	0
186	20240312	155400	309633883	1890	1890	1890	1890	0
187	20240312	155300	309633883	1890	1890	1890	1890	0
188	20240312	155200	309633883	1890	1890	1890	1890	0
189	20240312	155100	309633883	1890	1890	1890	1890	0
190	20240312	155000	309633883	1890	1890	1890	1890	0
191	20240312	154900	309633883	1890	1890	1890	1890	0
192	20240312	154800	309633883	1890	1890	1890	1890	0
193	20240312	154700	309633883	1890	1890	1890	1890	0
194	20240312	154600	309633883	1890	1890	1890	1890	0
195	20240312	154500	309633883	1890	1890	1890	1890	0
196	20240312	154400	309633883	1890	1890	1890	1890	0
197	20240312	154300	309633883	1890	1890	1890	1890	0
198	20240312	154200	309633883	1890	1890	1890	1890	0
199	20240312	154100	309633883	1890	1890	1890	1890	0
200	20240312	154000	309633883	1890	1890	1890	1890	0
201	20240312	153900	309633883	1890	1890	1890	1890	0
202	20240312	153800	309633883	1890	1890	1890	1890	0
203	20240312	153700	309633883	1890	1890	1890	1890	0
204	20240312	153600	309633883	1890	1890	1890	1890	0
205	20240312	153500	309633883	1890	1890	1890	1890	0
206	20240312	153400	309633883	1890	1890	1890	1890	0
207	20240312	153300	309633883	1890	1890	1890	1890	0
208	20240312	153200	309633883	1890	1890	1890	1890	0
209	20240312	153100	309633883	1890	1890	1890	1890	0
210	20240312	153000	309633883	1890	1890	1890	1890	5457
211	20240312	152900	299320153	1904	1904	1904	1904	0
212	20240312	152800	299320153	1904	1904	1904	1904	0
213	20240312	152700	299320153	1904	1904	1904	1904	0
214	20240312	152600	299320153	1904	1904	1904	1904	0
215	20240312	152500	299320153	1904	1904	1904	1904	0
216	20240312	152400	299320153	1904	1904	1904	1904	0
217	20240312	152300	299320153	1904	1904	1904	1904	0
218	20240312	152200	299320153	1904	1904	1904	1904	0
219	20240312	152100	299320153	1904	1904	1904	1904	0
220	20240312	152000	299320153	1904	1904	1904	1904	0
221	20240312	151900	299320153	1904	1908	1909	1904	535
222	20240312	151800	298299330	1909	1909	1909	1904	492
223	20240312	151700	297360436	1909	1907	1909	1906	119
224	20240312	151600	297133502	1908	1908	1909	1906	745
225	20240312	151500	295713243	1908	1906	1908	1906	2
226	20240312	151400	295709429	1908	1908	1909	1908	457
227	20240312	151300	294837240	1908	1908	1908	1908	201
228	20240312	151200	294453732	1907	1907	1907	1905	5003
229	20240312	151100	284914249	1907	1907	1908	1907	646
230	20240312	151000	283682046	1907	1907	1907	1907	900
231	20240312	150900	281965746	1908	1908	1908	1908	0
232	20240312	150800	281965746	1908	1906	1910	1903	699
233	20240312	150700	280632174	1905	1903	1905	1903	96
234	20240312	150600	280449375	1903	1903	1903	1903	0
235	20240312	150500	280449375	1903	1901	1903	1901	42
236	20240312	150400	280369492	1897	1897	1897	1897	0
237	20240312	150300	280369492	1897	1897	1897	1897	0
238	20240312	150200	280369492	1897	1898	1900	1897	2002
239	20240312	150100	276565697	1899	1900	1900	1899	2
240	20240312	150000	276561898	1900	1897	1900	1892	96
241	20240312	145900	276379868	1898	1901	1901	1898	24
242	20240312	145800	276334250	1901	1901	1901	1901	0
243	20240312	145700	276334250	1901	1901	1901	1901	10
244	20240312	145600	276315240	1901	1901	1901	1901	20
245	20240312	145500	276277220	1901	1901	1901	1901	0
246	20240312	145400	276277220	1901	1901	1901	1901	0
247	20240312	145300	276277220	1901	1901	1901	1898	90
248	20240312	145200	276106232	1899	1902	1902	1899	60
249	20240312	145100	275992192	1903	1903	1903	1903	6
250	20240312	145000	275980774	1891	1891	1905	1891	2106
251	20240312	144900	271992364	1891	1891	1891	1891	489
252	20240312	144800	271067665	1891	1890	1891	1890	1169
253	20240312	144700	268858155	1890	1890	1890	1890	22
254	20240312	144600	268816575	1888	1890	1891	1888	1286
255	20240312	144500	266386336	1890	1890	1890	1890	40
256	20240312	144400	266310736	1890	1890	1890	1890	20
257	20240312	144300	266272936	1890	1887	1890	1887	522
258	20240312	144200	265287856	1887	1890	1890	1887	1046
259	20240312	144100	263310994	1890	1890	1890	1890	40
260	20240312	144000	263235394	1888	1887	1888	1887	612
261	20240312	143900	262080450	1887	1887	1887	1887	0
262	20240312	143800	262080450	1887	1887	1887	1887	2
263	20240312	143700	262076676	1887	1887	1887	1887	0
264	20240312	143600	262076676	1887	1887	1887	1887	0
265	20240312	143500	262076676	1887	1887	1887	1887	1
266	20240312	143400	262074789	1887	1888	1890	1887	32
267	20240312	143300	262014314	1888	1890	1890	1888	23
268	20240312	143200	261970847	1890	1890	1890	1890	30
269	20240312	143100	261914147	1890	1890	1890	1890	319
270	20240312	143000	261311237	1890	1890	1890	1890	0
271	20240312	142900	261311237	1890	1890	1890	1890	0
272	20240312	142800	261311237	1890	1890	1890	1890	0
273	20240312	142700	261311237	1890	1890	1890	1890	0
274	20240312	142600	261311237	1890	1890	1890	1890	0
275	20240312	142500	261311237	1890	1890	1890	1890	0
276	20240312	142400	261311237	1890	1890	1890	1890	0
277	20240312	142300	261311237	1890	1890	1890	1890	0
278	20240312	142200	261311237	1890	1890	1890	1890	0
279	20240312	142100	261311237	1890	1890	1890	1890	0
280	20240312	142000	261311237	1890	1890	1890	1890	0
281	20240312	141900	261311237	1890	1890	1890	1890	20
282	20240312	141800	261273437	1884	1884	1884	1884	2186
283	20240312	141700	257155013	1884	1884	1884	1884	0
284	20240312	141600	257155013	1884	1884	1884	1884	0
285	20240312	141500	257155013	1884	1884	1884	1884	60
286	20240312	141400	257041973	1881	1881	1881	1881	40
287	20240312	141300	256966733	1884	1884	1884	1882	1821
288	20240312	141200	253536199	1884	1888	1888	1884	2306
289	20240312	141100	249189915	1890	1890	1890	1890	15
290	20240312	141000	249161565	1888	1888	1888	1888	0
291	20240312	140900	249161565	1888	1888	1888	1888	0
292	20240312	140800	249161565	1888	1888	1888	1888	0
293	20240312	140700	249161565	1888	1888	1888	1888	430
294	20240312	140600	248349725	1888	1888	1888	1888	5
295	20240312	140500	248340285	1886	1886	1886	1886	0
296	20240312	140400	248340285	1886	1886	1886	1886	0
297	20240312	140300	248340285	1886	1886	1886	1886	0
298	20240312	140200	248340285	1886	1886	1886	1886	0
299	20240312	140100	248340285	1886	1886	1886	1886	0
300	20240312	140000	248340285	1886	1886	1886	1886	0
301	20240312	135900	248340285	1886	1886	1886	1886	15
302	20240312	135800	248311995	1890	1890	1890	1890	0
303	20240312	135700	248311995	1890	1890	1890	1890	10
304	20240312	135600	248293095	1890	1890	1890	1890	1000
305	20240312	135500	246403095	1890	1890	1890	1890	0
306	20240312	135400	246403095	1890	1890	1890	1890	89
307	20240312	135300	246234885	1890	1890	1890	1890	0
308	20240312	135200	246234885	1890	1890	1890	1890	0
309	20240312	135100	246234885	1890	1890	1890	1890	20
310	20240312	135000	246197085	1891	1891	1891	1891	0
311	20240312	134900	246197085	1891	1891	1891	1891	0
312	20240312	134800	246197085	1891	1891	1891	1891	2
313	20240312	134700	246193303	1887	1885	1887	1885	2194
314	20240312	134600	242053633	1885	1885	1885	1885	8
315	20240312	134500	242038553	1887	1887	1887	1887	0
316	20240312	134400	242038553	1887	1887	1887	1885	716
317	20240312	134300	240687853	1886	1887	1892	1886	3020
318	20240312	134200	234986563	1888	1887	1888	1887	1674
319	20240312	134100	231826146	1887	1887	1887	1887	0
320	20240312	134000	231826146	1887	1886	1887	1886	701
321	20240312	133900	230503459	1884	1882	1884	1882	702
322	20240312	133800	229181197	1882	1882	1883	1882	1239
323	20240312	133700	226849299	1883	1883	1883	1883	0
324	20240312	133600	226849299	1883	1883	1883	1883	1
325	20240312	133500	226847416	1883	1883	1883	1883	10
326	20240312	133400	226828586	1883	1883	1883	1883	82
327	20240312	133300	226674180	1883	1883	1883	1883	30
328	20240312	133200	226617690	1884	1884	1884	1884	100
329	20240312	133100	226429290	1885	1885	1885	1885	100
330	20240312	133000	226240790	1885	1885	1885	1885	276
331	20240312	132900	225720530	1887	1885	1887	1885	12
332	20240312	132800	225697890	1887	1887	1887	1887	0
333	20240312	132700	225697890	1887	1887	1887	1887	14
334	20240312	132600	225671472	1887	1887	1887	1887	0
335	20240312	132500	225671472	1887	1887	1887	1887	20
336	20240312	132400	225633732	1880	1881	1888	1880	5249
337	20240312	132300	215761038	1881	1882	1883	1881	2443
338	20240312	132200	211165045	1882	1883	1883	1882	1440
339	20240312	132100	208454699	1887	1887	1887	1887	0
340	20240312	132000	208454699	1887	1882	1887	1882	2
341	20240312	131900	208450930	1882	1882	1882	1882	0
342	20240312	131800	208450930	1882	1882	1882	1882	100
343	20240312	131700	208262730	1882	1882	1882	1882	1000
344	20240312	131600	206380730	1882	1882	1882	1882	0
345	20240312	131500	206380730	1882	1882	1882	1882	0
346	20240312	131400	206380730	1882	1882	1882	1882	0
347	20240312	131300	206380730	1882	1885	1885	1882	2000
348	20240312	131200	202613371	1887	1887	1887	1887	0
349	20240312	131100	202613371	1887	1887	1887	1887	2
350	20240312	131000	202609597	1888	1888	1888	1888	0
351	20240312	130900	202609597	1888	1888	1888	1888	0
352	20240312	130800	202609597	1888	1888	1888	1888	0
353	20240312	130700	202609597	1888	1888	1888	1888	30
354	20240312	130600	202552957	1888	1888	1888	1888	0
355	20240312	130500	202552957	1888	1889	1889	1888	106
356	20240312	130400	202352828	1889	1889	1889	1889	0
357	20240312	130300	202352828	1889	1889	1889	1889	0
358	20240312	130200	202352828	1889	1889	1889	1889	0
359	20240312	130100	202352828	1889	1889	1889	1889	453
360	20240312	130000	201497111	1898	1897	1898	1897	50
361	20240312	125900	201402251	1898	1898	1898	1898	0
362	20240312	125800	201402251	1898	1898	1898	1898	0
363	20240312	125700	201402251	1898	1898	1898	1898	0
364	20240312	125600	201402251	1898	1898	1898	1898	0
365	20240312	125500	201402251	1898	1891	1898	1891	30
366	20240312	125400	201345514	1891	1891	1891	1891	0
367	20240312	125300	201345514	1891	1891	1891	1891	0
368	20240312	125200	201345514	1891	1891	1891	1891	300
369	20240312	125100	200778214	1891	1891	1891	1891	0
370	20240312	125000	200778214	1891	1891	1891	1891	0
371	20240312	124900	200778214	1891	1891	1891	1891	0
372	20240312	124800	200778214	1891	1891	1891	1891	0
373	20240312	124700	200778214	1891	1891	1891	1891	0
374	20240312	124600	200778214	1891	1891	1891	1891	0
375	20240312	124500	200778214	1891	1891	1891	1891	1
376	20240312	124400	200776323	1889	1889	1889	1889	0
377	20240312	124300	200776323	1889	1889	1889	1889	0
378	20240312	124200	200776323	1889	1889	1889	1889	0
379	20240312	124100	200776323	1889	1889	1889	1889	22
380	20240312	124000	200734765	1890	1890	1890	1890	20
381	20240312	123900	200696965	1890	1890	1890	1890	0
382	20240312	123800	200696965	1890	1890	1890	1890	0
383	20240312	123700	200696965	1890	1890	1890	1890	1
384	20240312	123600	200695075	1885	1885	1885	1885	0
385	20240312	123500	200695075	1885	1885	1885	1885	0
386	20240312	123400	200695075	1885	1885	1885	1885	0
387	20240312	123300	200695075	1885	1885	1885	1885	0
388	20240312	123200	200695075	1885	1885	1885	1885	400
389	20240312	123100	199941075	1884	1884	1884	1884	1000
390	20240312	123000	198057075	1883	1883	1883	1883	184
391	20240312	122900	197710603	1883	1883	1883	1883	0
392	20240312	122800	197710603	1883	1885	1885	1883	73
393	20240312	122700	197573062	1884	1884	1884	1884	400
394	20240312	122600	196819462	1884	1884	1884	1884	0
395	20240312	122500	196819462	1884	1884	1884	1884	300
396	20240312	122400	196254262	1885	1887	1887	1885	2596
397	20240312	122300	191359274	1888	1888	1888	1888	0
398	20240312	122200	191359274	1888	1888	1888	1888	10
399	20240312	122100	191340394	1888	1888	1888	1888	40
400	20240312	122000	191264874	1890	1890	1890	1890	0
401	20240312	121900	191264874	1890	1890	1890	1890	1
402	20240312	121800	191262984	1888	1888	1888	1888	0
403	20240312	121700	191262984	1888	1888	1888	1888	50
404	20240312	121600	191168584	1890	1890	1890	1890	3
405	20240312	121500	191162914	1890	1890	1890	1890	0
406	20240312	121400	191162914	1890	1890	1890	1890	1
407	20240312	121300	191161024	1890	1888	1890	1888	156
408	20240312	121200	190866484	1888	1888	1888	1888	100
409	20240312	121100	190677684	1887	1891	1891	1887	503
410	20240312	121000	189728513	1888	1890	1890	1888	103
411	20240312	120900	189534043	1891	1891	1891	1891	120
412	20240312	120800	189307123	1891	1891	1891	1891	1
413	20240312	120700	189305232	1887	1887	1887	1887	0
414	20240312	120600	189305232	1887	1887	1887	1887	100
415	20240312	120500	189116532	1891	1891	1891	1891	0
416	20240312	120400	189116532	1891	1886	1891	1886	6
417	20240312	120300	189105201	1888	1891	1892	1888	4081
418	20240312	120200	181394862	1891	1893	1895	1891	651
419	20240312	120100	180162916	1893	1898	1898	1893	7801
420	20240312	120000	165376679	1898	1898	1898	1898	1
421	20240312	115900	165374781	1898	1905	1905	1898	56
422	20240312	115800	165268479	1898	1898	1898	1898	500
423	20240312	115700	164319479	1898	1898	1898	1898	1845
424	20240312	115600	160817669	1898	1898	1898	1898	1
425	20240312	115500	160815771	1909	1909	1909	1909	1
426	20240312	115400	160813862	1898	1898	1909	1898	2003
427	20240312	115300	156992149	1898	1900	1900	1898	1399
428	20240312	115200	154335468	1900	1900	1900	1900	100
429	20240312	115100	154145468	1899	1899	1899	1899	1
430	20240312	115000	154143569	1899	1899	1899	1899	1
431	20240312	114900	154141670	1900	1900	1900	1900	2695
432	20240312	114800	149021170	1901	1901	1901	1901	0
433	20240312	114700	149021170	1901	1905	1905	1901	66
434	20240312	114600	148895680	1908	1908	1908	1908	0
435	20240312	114500	148895680	1908	1908	1908	1908	1
436	20240312	114400	148893772	1900	1901	1901	1900	65
437	20240312	114300	148770212	1901	1901	1901	1901	300
438	20240312	114200	148199912	1901	1901	1901	1901	0
439	20240312	114100	148199912	1901	1903	1903	1901	7120
440	20240312	114000	134662273	1909	1909	1909	1909	3
441	20240312	113900	134656546	1904	1909	1909	1904	40
442	20240312	113800	134580286	1903	1903	1903	1903	500
443	20240312	113700	133628786	1904	1904	1904	1904	0
444	20240312	113600	133628786	1904	1905	1905	1904	950
445	20240312	113500	131819966	1905	1905	1905	1905	10
446	20240312	113400	131800916	1905	1905	1905	1905	1
447	20240312	113300	131799011	1906	1906	1906	1906	0
448	20240312	113200	131799011	1906	1906	1906	1906	0
449	20240312	113100	131799011	1906	1906	1906	1906	50
450	20240312	113000	131703711	1905	1905	1905	1905	0
451	20240312	112900	131703711	1905	1905	1905	1905	0
452	20240312	112800	131703711	1905	1905	1905	1905	0
453	20240312	112700	131703711	1905	1905	1905	1905	201
454	20240312	112600	131320806	1906	1906	1906	1906	266
455	20240312	112500	130813810	1910	1910	1910	1910	0
456	20240312	112400	130813810	1910	1910	1910	1910	0
457	20240312	112300	130813810	1910	1910	1910	1910	0
458	20240312	112200	130813810	1910	1910	1910	1910	0
459	20240312	112100	130813810	1910	1910	1910	1910	20
460	20240312	112000	130775610	1906	1906	1906	1906	100
461	20240312	111900	130585010	1916	1915	1916	1915	1020
462	20240312	111800	128631006	1916	1911	1916	1911	2000
463	20240312	111700	124806728	1905	1905	1905	1905	1500
464	20240312	111600	121949228	1906	1906	1906	1906	292
465	20240312	111500	121392676	1913	1911	1913	1911	10
466	20240312	111400	121373562	1911	1911	1911	1911	2
467	20240312	111300	121369740	1913	1913	1913	1913	0
468	20240312	111200	121369740	1913	1913	1913	1913	0
469	20240312	111100	121369740	1913	1913	1913	1913	500
470	20240312	111000	120413240	1913	1913	1913	1913	0
471	20240312	110900	120413240	1913	1913	1913	1913	0
472	20240312	110800	120413240	1913	1913	1913	1913	0
473	20240312	110700	120413240	1913	1913	1913	1913	0
474	20240312	110600	120413240	1913	1913	1913	1913	0
475	20240312	110500	120413240	1913	1913	1913	1913	0
476	20240312	110400	120413240	1913	1913	1913	1913	0
477	20240312	110300	120413240	1913	1913	1913	1913	0
478	20240312	110200	120413240	1913	1913	1913	1913	0
479	20240312	110100	120413240	1913	1913	1913	1913	0
480	20240312	110000	120413240	1913	1913	1913	1913	0
481	20240312	105900	120413240	1913	1913	1913	1913	0
482	20240312	105800	120413240	1913	1913	1913	1913	2
483	20240312	105700	120409414	1907	1907	1907	1907	9
484	20240312	105600	120392251	1907	1907	1907	1907	0
485	20240312	105500	120392251	1907	1907	1907	1907	11
486	20240312	105400	120371274	1913	1913	1913	1913	10
487	20240312	105300	120352144	1913	1913	1913	1913	0
488	20240312	105200	120352144	1913	1913	1913	1913	0
489	20240312	105100	120352144	1913	1911	1913	1911	1000
490	20240312	105000	118440210	1910	1910	1910	1910	0
491	20240312	104900	118440210	1910	1910	1910	1910	150
492	20240312	104800	118153710	1910	1910	1910	1910	1000
493	20240312	104700	116243710	1913	1913	1913	1913	0
494	20240312	104600	116243710	1913	1913	1913	1913	0
495	20240312	104500	116243710	1913	1913	1913	1913	0
496	20240312	104400	116243710	1913	1913	1913	1913	0
497	20240312	104300	116243710	1913	1913	1913	1913	50
498	20240312	104200	116148060	1913	1913	1913	1913	2
499	20240312	104100	116144234	1901	1901	1901	1901	0
500	20240312	104000	116144234	1901	1901	1901	1901	0
501	20240312	103900	116144234	1901	1908	1908	1901	5000
502	20240312	103800	106625741	1908	1908	1908	1908	0
503	20240312	103700	106625741	1908	1908	1908	1908	0
504	20240312	103600	106625741	1908	1908	1908	1908	0
505	20240312	103500	106625741	1908	1908	1908	1908	200
506	20240312	103400	106244141	1908	1908	1908	1908	96
507	20240312	103300	106060973	1908	1920	1920	1908	3020
508	20240312	103200	100294173	1920	1920	1920	1920	0
509	20240312	103100	100294173	1920	1920	1920	1920	410
510	20240312	103000	99506973	1922	1922	1922	1922	0
511	20240312	102900	99506973	1922	1922	1922	1922	0
512	20240312	102800	99506973	1922	1919	1922	1919	2000
513	20240312	102700	95665434	1919	1919	1919	1919	0
514	20240312	102600	95665434	1919	1919	1919	1919	40
515	20240312	102500	95588674	1919	1919	1919	1919	0
516	20240312	102400	95588674	1919	1919	1919	1919	0
517	20240312	102300	95588674	1919	1919	1919	1919	0
518	20240312	102200	95588674	1919	1919	1919	1919	0
519	20240312	102100	95588674	1919	1919	1919	1919	0
520	20240312	102000	95588674	1919	1919	1919	1919	1000
521	20240312	101900	93669674	1920	1920	1920	1920	0
522	20240312	101800	93669674	1920	1920	1920	1920	0
523	20240312	101700	93669674	1920	1920	1920	1920	0
524	20240312	101600	93669674	1920	1920	1920	1920	0
525	20240312	101500	93669674	1920	1920	1920	1920	0
526	20240312	101400	93669674	1920	1920	1920	1920	0
527	20240312	101300	93669674	1920	1920	1920	1920	230
528	20240312	101200	93228074	1911	1911	1911	1911	0
529	20240312	101100	93228074	1911	1911	1911	1911	41
530	20240312	101000	93149723	1921	1921	1921	1921	349
531	20240312	100900	92479294	1921	1917	1921	1915	2520
532	20240312	100800	87641383	1919	1919	1919	1919	15
533	20240312	100700	87612598	1920	1920	1920	1920	1
534	20240312	100600	87610678	1921	1921	1921	1921	0
535	20240312	100500	87610678	1921	1921	1921	1921	0
536	20240312	100400	87610678	1921	1921	1921	1921	0
537	20240312	100300	87610678	1921	1921	1921	1921	0
538	20240312	100200	87610678	1921	1921	1921	1921	0
539	20240312	100100	87610678	1921	1914	1921	1914	1000
540	20240312	100000	85691592	1914	1914	1914	1914	1
541	20240312	095900	85689678	1910	1910	1910	1910	5
542	20240312	095800	85680128	1910	1910	1910	1910	5
543	20240312	095700	85670578	1909	1909	1909	1909	43
544	20240312	095600	85588491	1909	1909	1909	1909	0
545	20240312	095500	85588491	1909	1909	1909	1909	2
546	20240312	095400	85584673	1906	1906	1906	1906	0
547	20240312	095300	85584673	1906	1906	1906	1906	0
548	20240312	095200	85584673	1906	1908	1908	1906	600
549	20240312	095100	84440635	1908	1908	1908	1908	24
550	20240312	095000	84394843	1908	1908	1908	1908	0
551	20240312	094900	84394843	1908	1908	1908	1908	0
552	20240312	094800	84394843	1908	1908	1908	1908	0
553	20240312	094700	84394843	1908	1907	1908	1907	4435
554	20240312	094600	75933115	1908	1911	1911	1908	4317
555	20240312	094500	67692334	1920	1920	1920	1920	1
556	20240312	094400	67690414	1920	1920	1920	1920	0
557	20240312	094300	67690414	1920	1920	1920	1920	20
558	20240312	094200	67652014	1922	1922	1922	1922	0
559	20240312	094100	67652014	1922	1922	1922	1922	1
560	20240312	094000	67650092	1911	1911	1911	1911	7
561	20240312	093900	67636715	1911	1911	1911	1911	1
562	20240312	093800	67634804	1922	1922	1922	1922	10
563	20240312	093700	67615584	1922	1922	1922	1922	1
564	20240312	093600	67613662	1909	1909	1909	1909	0
565	20240312	093500	67613662	1909	1909	1909	1909	1
566	20240312	093400	67611753	1911	1911	1911	1911	0
567	20240312	093300	67611753	1911	1911	1911	1907	4085
568	20240312	093200	59810718	1911	1916	1924	1911	5414
569	20240312	093100	49443096	1915	1914	1915	1914	1719
570	20240312	093000	46152630	1925	1913	1925	1913	28
571	20240312	092900	46098850	1925	1926	1926	1925	538
572	20240312	092800	45063186	1914	1940	1940	1914	802
573	20240312	092700	43526115	1915	1916	1942	1915	1127
574	20240312	092600	41357997	1916	1916	1916	1916	0
575	20240312	092500	41357997	1916	1916	1916	1916	10
576	20240312	092400	41338837	1914	1914	1914	1914	0
577	20240312	092300	41338837	1914	1914	1914	1914	0
578	20240312	092200	41338837	1914	1905	1914	1905	1502
579	20240312	092100	38473014	1905	1905	1905	1905	0
580	20240312	092000	38473014	1905	1904	1905	1904	524
581	20240312	091900	37474917	1903	1898	1903	1898	167
582	20240312	091800	37157762	1898	1899	1899	1898	1366
583	20240312	091700	34565086	1899	1899	1899	1899	472
584	20240312	091600	33668758	1899	1899	1899	1899	20
585	20240312	091500	33630778	1899	1897	1899	1897	172
586	20240312	091400	33304182	1898	1902	1902	1898	1766
587	20240312	091300	29952123	1905	1905	1905	1905	7
588	20240312	091200	29938788	1903	1902	1903	1898	4069
589	20240312	091100	22203374	1903	1908	1910	1903	2757
590	20240312	091000	16948646	1909	1916	1916	1909	681
591	20240312	090900	15648200	1910	1910	1910	1910	0
592	20240312	090800	15648200	1910	1911	1911	1910	548
593	20240312	090700	14601364	1911	1911	1912	1910	832
594	20240312	090600	13011865	1912	1913	1914	1911	617
595	20240312	090500	11831859	1914	1942	1942	1914	6004
596	20240312	090400	309887	1924	1925	1925	1924	52
597	20240312	090300	209804	1923	1923	1923	1923	0
598	20240312	090200	209804	1923	1923	1923	1923	0
599	20240312	090100	209804	1923	1923	1923	1923	2
600	20240312	090000	205958	1943	1943	1943	1943	106