KissMeData/121890/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	201400	211959212	1915	1915	1915	1915	687
3	20240307	201300	211959212	1915	1915	1915	1915	0
4	20240307	201200	211959212	1915	1915	1915	1915	0
5	20240307	201100	211959212	1915	1915	1915	1915	0
6	20240307	201000	211959212	1915	1915	1915	1915	0
7	20240307	200900	211959212	1915	1915	1915	1915	0
8	20240307	200800	211959212	1915	1915	1915	1915	0
9	20240307	200700	211959212	1915	1915	1915	1915	0
10	20240307	200600	211959212	1915	1915	1915	1915	0
11	20240307	200500	211959212	1915	1915	1915	1915	0
12	20240307	200400	211959212	1915	1915	1915	1915	0
13	20240307	200300	211959212	1915	1915	1915	1915	0
14	20240307	200200	211959212	1915	1915	1915	1915	0
15	20240307	200100	211959212	1915	1915	1915	1915	0
16	20240307	200000	211959212	1915	1915	1915	1915	0
17	20240307	195900	211959212	1915	1915	1915	1915	0
18	20240307	195800	211959212	1915	1915	1915	1915	0
19	20240307	195700	211959212	1915	1915	1915	1915	0
20	20240307	195600	211959212	1915	1915	1915	1915	0
21	20240307	195500	211959212	1915	1915	1915	1915	0
22	20240307	195400	211959212	1915	1915	1915	1915	0
23	20240307	195300	211959212	1915	1915	1915	1915	0
24	20240307	195200	211959212	1915	1915	1915	1915	0
25	20240307	195100	211959212	1915	1915	1915	1915	0
26	20240307	195000	211959212	1915	1915	1915	1915	0
27	20240307	194900	211959212	1915	1915	1915	1915	0
28	20240307	194800	211959212	1915	1915	1915	1915	0
29	20240307	194700	211959212	1915	1915	1915	1915	0
30	20240307	194600	211959212	1915	1915	1915	1915	0
31	20240307	194500	211959212	1915	1915	1915	1915	0
32	20240307	194400	211959212	1915	1915	1915	1915	687
33	20240307	194300	211959212	1915	1915	1915	1915	0
34	20240307	194200	211959212	1915	1915	1915	1915	0
35	20240307	194100	211959212	1915	1915	1915	1915	0
36	20240307	194000	211959212	1915	1915	1915	1915	0
37	20240307	193900	211959212	1915	1915	1915	1915	0
38	20240307	193800	211959212	1915	1915	1915	1915	0
39	20240307	193700	211959212	1915	1915	1915	1915	0
40	20240307	193600	211959212	1915	1915	1915	1915	0
41	20240307	193500	211959212	1915	1915	1915	1915	0
42	20240307	193400	211959212	1915	1915	1915	1915	0
43	20240307	193300	211959212	1915	1915	1915	1915	0
44	20240307	193200	211959212	1915	1915	1915	1915	0
45	20240307	193100	211959212	1915	1915	1915	1915	0
46	20240307	193000	211959212	1915	1915	1915	1915	0
47	20240307	192900	211959212	1915	1915	1915	1915	0
48	20240307	192800	211959212	1915	1915	1915	1915	0
49	20240307	192700	211959212	1915	1915	1915	1915	0
50	20240307	192600	211959212	1915	1915	1915	1915	0
51	20240307	192500	211959212	1915	1915	1915	1915	0
52	20240307	192400	211959212	1915	1915	1915	1915	0
53	20240307	192300	211959212	1915	1915	1915	1915	0
54	20240307	192200	211959212	1915	1915	1915	1915	0
55	20240307	192100	211959212	1915	1915	1915	1915	0
56	20240307	192000	211959212	1915	1915	1915	1915	0
57	20240307	191900	211959212	1915	1915	1915	1915	0
58	20240307	191800	211959212	1915	1915	1915	1915	0
59	20240307	191700	211959212	1915	1915	1915	1915	0
60	20240307	191600	211959212	1915	1915	1915	1915	0
61	20240307	191500	211959212	1915	1915	1915	1915	0
62	20240307	191400	211959212	1915	1915	1915	1915	687
63	20240307	191300	211959212	1915	1915	1915	1915	0
64	20240307	191200	211959212	1915	1915	1915	1915	0
65	20240307	191100	211959212	1915	1915	1915	1915	0
66	20240307	191000	211959212	1915	1915	1915	1915	0
67	20240307	190900	211959212	1915	1915	1915	1915	0
68	20240307	190800	211959212	1915	1915	1915	1915	0
69	20240307	190700	211959212	1915	1915	1915	1915	0
70	20240307	190600	211959212	1915	1915	1915	1915	0
71	20240307	190500	211959212	1915	1915	1915	1915	0
72	20240307	190400	211959212	1915	1915	1915	1915	0
73	20240307	190300	211959212	1915	1915	1915	1915	0
74	20240307	190200	211959212	1915	1915	1915	1915	0
75	20240307	190100	211959212	1915	1915	1915	1915	0
76	20240307	190000	211959212	1915	1915	1915	1915	0
77	20240307	185900	211959212	1915	1915	1915	1915	0
78	20240307	185800	211959212	1915	1915	1915	1915	0
79	20240307	185700	211959212	1915	1915	1915	1915	0
80	20240307	185600	211959212	1915	1915	1915	1915	0
81	20240307	185500	211959212	1915	1915	1915	1915	0
82	20240307	185400	211959212	1915	1915	1915	1915	0
83	20240307	185300	211959212	1915	1915	1915	1915	0
84	20240307	185200	211959212	1915	1915	1915	1915	0
85	20240307	185100	211959212	1915	1915	1915	1915	0
86	20240307	185000	211959212	1915	1915	1915	1915	0
87	20240307	184900	211959212	1915	1915	1915	1915	0
88	20240307	184800	211959212	1915	1915	1915	1915	0
89	20240307	184700	211959212	1915	1915	1915	1915	0
90	20240307	184600	211959212	1915	1915	1915	1915	0
91	20240307	184500	211959212	1915	1915	1915	1915	0
92	20240307	184400	211959212	1915	1915	1915	1915	687
93	20240307	184300	211959212	1915	1915	1915	1915	0
94	20240307	184200	211959212	1915	1915	1915	1915	0
95	20240307	184100	211959212	1915	1915	1915	1915	0
96	20240307	184000	211959212	1915	1915	1915	1915	0
97	20240307	183900	211959212	1915	1915	1915	1915	0
98	20240307	183800	211959212	1915	1915	1915	1915	0
99	20240307	183700	211959212	1915	1915	1915	1915	0
100	20240307	183600	211959212	1915	1915	1915	1915	0
101	20240307	183500	211959212	1915	1915	1915	1915	0
102	20240307	183400	211959212	1915	1915	1915	1915	0
103	20240307	183300	211959212	1915	1915	1915	1915	0
104	20240307	183200	211959212	1915	1915	1915	1915	0
105	20240307	183100	211959212	1915	1915	1915	1915	0
106	20240307	183000	211959212	1915	1915	1915	1915	0
107	20240307	182900	211959212	1915	1915	1915	1915	0
108	20240307	182800	211959212	1915	1915	1915	1915	0
109	20240307	182700	211959212	1915	1915	1915	1915	0
110	20240307	182600	211959212	1915	1915	1915	1915	0
111	20240307	182500	211959212	1915	1915	1915	1915	0
112	20240307	182400	211959212	1915	1915	1915	1915	0
113	20240307	182300	211959212	1915	1915	1915	1915	0
114	20240307	182200	211959212	1915	1915	1915	1915	0
115	20240307	182100	211959212	1915	1915	1915	1915	0
116	20240307	182000	211959212	1915	1915	1915	1915	0
117	20240307	181900	211959212	1915	1915	1915	1915	0
118	20240307	181800	211959212	1915	1915	1915	1915	0
119	20240307	181700	211959212	1915	1915	1915	1915	0
120	20240307	181600	211959212	1915	1915	1915	1915	0
121	20240307	181500	211959212	1915	1915	1915	1915	0
122	20240307	181400	211959212	1915	1915	1915	1915	687
123	20240307	181300	211959212	1915	1915	1915	1915	0
124	20240307	181200	211959212	1915	1915	1915	1915	0
125	20240307	181100	211959212	1915	1915	1915	1915	0
126	20240307	181000	211959212	1915	1915	1915	1915	0
127	20240307	180900	211959212	1915	1915	1915	1915	0
128	20240307	180800	211959212	1915	1915	1915	1915	0
129	20240307	180700	211959212	1915	1915	1915	1915	0
130	20240307	180600	211959212	1915	1915	1915	1915	0
131	20240307	180500	211959212	1915	1915	1915	1915	0
132	20240307	180400	211959212	1915	1915	1915	1915	0
133	20240307	180300	211959212	1915	1915	1915	1915	0
134	20240307	180200	211959212	1915	1915	1915	1915	0
135	20240307	180100	211959212	1915	1915	1915	1915	0
136	20240307	180000	211959212	1915	1915	1915	1915	0
137	20240307	175900	211959212	1915	1915	1915	1915	0
138	20240307	175800	211959212	1915	1915	1915	1915	0
139	20240307	175700	211959212	1915	1915	1915	1915	0
140	20240307	175600	211959212	1915	1915	1915	1915	0
141	20240307	175500	211959212	1915	1915	1915	1915	0
142	20240307	175400	211959212	1915	1915	1915	1915	0
143	20240307	175300	211959212	1915	1915	1915	1915	0
144	20240307	175200	211959212	1915	1915	1915	1915	0
145	20240307	175100	211959212	1915	1915	1915	1915	0
146	20240307	175000	211959212	1915	1915	1915	1915	0
147	20240307	174900	211959212	1915	1915	1915	1915	0
148	20240307	174800	211959212	1915	1915	1915	1915	0
149	20240307	174700	211959212	1915	1915	1915	1915	0
150	20240307	174600	211959212	1915	1915	1915	1915	0
151	20240307	174500	211959212	1915	1915	1915	1915	0
152	20240307	174400	211959212	1915	1915	1915	1915	687
153	20240307	174300	211959212	1915	1915	1915	1915	0
154	20240307	174200	211959212	1915	1915	1915	1915	0
155	20240307	174100	211959212	1915	1915	1915	1915	0
156	20240307	174000	211959212	1915	1915	1915	1915	0
157	20240307	173900	211959212	1915	1915	1915	1915	0
158	20240307	173800	211959212	1915	1915	1915	1915	0
159	20240307	173700	211959212	1915	1915	1915	1915	0
160	20240307	173600	211959212	1915	1915	1915	1915	0
161	20240307	173500	211959212	1915	1915	1915	1915	0
162	20240307	173400	211959212	1915	1915	1915	1915	0
163	20240307	173300	211959212	1915	1915	1915	1915	0
164	20240307	173200	211959212	1915	1915	1915	1915	0
165	20240307	173100	211959212	1915	1915	1915	1915	0
166	20240307	173000	211959212	1915	1915	1915	1915	0
167	20240307	172900	211959212	1915	1915	1915	1915	0
168	20240307	172800	211959212	1915	1915	1915	1915	0
169	20240307	172700	211959212	1915	1915	1915	1915	0
170	20240307	172600	211959212	1915	1915	1915	1915	0
171	20240307	172500	211959212	1915	1915	1915	1915	0
172	20240307	172400	211959212	1915	1915	1915	1915	0
173	20240307	172300	211959212	1915	1915	1915	1915	0
174	20240307	172200	211959212	1915	1915	1915	1915	0
175	20240307	172100	211959212	1915	1915	1915	1915	0
176	20240307	172000	211959212	1915	1915	1915	1915	0
177	20240307	171900	211959212	1915	1915	1915	1915	0
178	20240307	171800	211959212	1915	1915	1915	1915	0
179	20240307	171700	211959212	1915	1915	1915	1915	0
180	20240307	171600	211959212	1915	1915	1915	1915	0
181	20240307	171500	211959212	1915	1915	1915	1915	0
182	20240307	171400	211959212	1915	1915	1915	1915	687
183	20240307	171300	211959212	1915	1915	1915	1915	0
184	20240307	171200	211959212	1915	1915	1915	1915	0
185	20240307	171100	211959212	1915	1915	1915	1915	0
186	20240307	171000	211959212	1915	1915	1915	1915	0
187	20240307	170900	211959212	1915	1915	1915	1915	0
188	20240307	170800	211959212	1915	1915	1915	1915	0
189	20240307	170700	211959212	1915	1915	1915	1915	0
190	20240307	170600	211959212	1915	1915	1915	1915	0
191	20240307	170500	211959212	1915	1915	1915	1915	0
192	20240307	170400	211959212	1915	1915	1915	1915	0
193	20240307	170300	211959212	1915	1915	1915	1915	0
194	20240307	170200	211959212	1915	1915	1915	1915	0
195	20240307	170100	211959212	1915	1915	1915	1915	0
196	20240307	170000	211959212	1915	1915	1915	1915	0
197	20240307	165900	211959212	1915	1915	1915	1915	0
198	20240307	165800	211959212	1915	1915	1915	1915	0
199	20240307	165700	211959212	1915	1915	1915	1915	0
200	20240307	165600	211959212	1915	1915	1915	1915	0
201	20240307	165500	211959212	1915	1915	1915	1915	0
202	20240307	165400	211959212	1915	1915	1915	1915	0
203	20240307	165300	211959212	1915	1915	1915	1915	0
204	20240307	165200	211959212	1915	1915	1915	1915	0
205	20240307	165100	211959212	1915	1915	1915	1915	0
206	20240307	165000	211959212	1915	1915	1915	1915	0
207	20240307	164900	211959212	1915	1915	1915	1915	0
208	20240307	164800	211959212	1915	1915	1915	1915	0
209	20240307	164700	211959212	1915	1915	1915	1915	0
210	20240307	164600	211959212	1915	1915	1915	1915	0
211	20240307	164500	211959212	1915	1915	1915	1915	0
212	20240307	164400	211959212	1915	1915	1915	1915	687
213	20240307	164300	211959212	1915	1915	1915	1915	0
214	20240307	164200	211959212	1915	1915	1915	1915	0
215	20240307	164100	211959212	1915	1915	1915	1915	0
216	20240307	164000	211959212	1915	1915	1915	1915	0
217	20240307	163900	211959212	1915	1915	1915	1915	0
218	20240307	163800	211959212	1915	1915	1915	1915	0
219	20240307	163700	211959212	1915	1915	1915	1915	0
220	20240307	163600	211959212	1915	1915	1915	1915	0
221	20240307	163500	211959212	1915	1915	1915	1915	0
222	20240307	163400	211959212	1915	1915	1915	1915	0
223	20240307	163300	211959212	1915	1915	1915	1915	0
224	20240307	163200	211959212	1915	1915	1915	1915	0
225	20240307	163100	211959212	1915	1915	1915	1915	0
226	20240307	163000	211959212	1915	1915	1915	1915	0
227	20240307	162900	211959212	1915	1915	1915	1915	0
228	20240307	162800	211959212	1915	1915	1915	1915	0
229	20240307	162700	211959212	1915	1915	1915	1915	0
230	20240307	162600	211959212	1915	1915	1915	1915	0
231	20240307	162500	211959212	1915	1915	1915	1915	0
232	20240307	162400	211959212	1915	1915	1915	1915	0
233	20240307	162300	211959212	1915	1915	1915	1915	0
234	20240307	162200	211959212	1915	1915	1915	1915	0
235	20240307	162100	211959212	1915	1915	1915	1915	0
236	20240307	162000	211959212	1915	1915	1915	1915	0
237	20240307	161900	211959212	1915	1915	1915	1915	0
238	20240307	161800	211959212	1915	1915	1915	1915	0
239	20240307	161700	211959212	1915	1915	1915	1915	0
240	20240307	161600	211959212	1915	1915	1915	1915	0
241	20240307	161500	211959212	1915	1915	1915	1915	0
242	20240307	161400	211959212	1915	1915	1915	1915	687
243	20240307	161300	211959212	1915	1915	1915	1915	0
244	20240307	161200	211959212	1915	1915	1915	1915	0
245	20240307	161100	211959212	1915	1915	1915	1915	0
246	20240307	161000	211959212	1915	1915	1915	1915	0
247	20240307	160900	211959212	1915	1915	1915	1915	0
248	20240307	160800	211959212	1915	1915	1915	1915	0
249	20240307	160700	211959212	1915	1915	1915	1915	0
250	20240307	160600	211959212	1915	1915	1915	1915	0
251	20240307	160500	211959212	1915	1915	1915	1915	0
252	20240307	160400	211959212	1915	1915	1915	1915	0
253	20240307	160300	211959212	1915	1915	1915	1915	0
254	20240307	160200	211959212	1915	1915	1915	1915	0
255	20240307	160100	211959212	1915	1915	1915	1915	0
256	20240307	160000	211959212	1915	1915	1915	1915	0
257	20240307	155900	211959212	1915	1915	1915	1915	0
258	20240307	155800	211959212	1915	1915	1915	1915	0
259	20240307	155700	211959212	1915	1915	1915	1915	0
260	20240307	155600	211959212	1915	1915	1915	1915	0
261	20240307	155500	211959212	1915	1915	1915	1915	0
262	20240307	155400	211959212	1915	1915	1915	1915	0
263	20240307	155300	211959212	1915	1915	1915	1915	0
264	20240307	155200	211959212	1915	1915	1915	1915	0
265	20240307	155100	211959212	1915	1915	1915	1915	0
266	20240307	155000	211959212	1915	1915	1915	1915	0
267	20240307	154900	211959212	1915	1915	1915	1915	0
268	20240307	154800	211959212	1915	1915	1915	1915	0
269	20240307	154700	211959212	1915	1915	1915	1915	0
270	20240307	154600	211959212	1915	1915	1915	1915	0
271	20240307	154500	211959212	1915	1915	1915	1915	0
272	20240307	154400	211959212	1915	1915	1915	1915	687
273	20240307	154300	211959212	1915	1915	1915	1915	0
274	20240307	154200	211959212	1915	1915	1915	1915	0
275	20240307	154100	211959212	1915	1915	1915	1915	0
276	20240307	154000	211959212	1915	1915	1915	1915	0
277	20240307	153900	211959212	1915	1915	1915	1915	0
278	20240307	153800	211959212	1915	1915	1915	1915	0
279	20240307	153700	211959212	1915	1915	1915	1915	0
280	20240307	153600	211959212	1915	1915	1915	1915	0
281	20240307	153500	211959212	1915	1915	1915	1915	0
282	20240307	153400	211959212	1915	1915	1915	1915	0
283	20240307	153300	211959212	1915	1915	1915	1915	0
284	20240307	153200	211959212	1915	1915	1915	1915	0
285	20240307	153100	211959212	1915	1915	1915	1915	0
286	20240307	153000	211959212	1915	1915	1915	1915	687
287	20240307	152900	210643607	1943	1943	1943	1943	0
288	20240307	152800	210643607	1943	1943	1943	1943	0
289	20240307	152700	210643607	1943	1943	1943	1943	0
290	20240307	152600	210643607	1943	1943	1943	1943	0
291	20240307	152500	210643607	1943	1943	1943	1943	0
292	20240307	152400	210643607	1943	1943	1943	1943	0
293	20240307	152300	210643607	1943	1943	1943	1943	0
294	20240307	152200	210643607	1943	1943	1943	1943	0
295	20240307	152100	210643607	1943	1943	1943	1943	0
296	20240307	152000	210643607	1943	1943	1943	1943	0
297	20240307	151900	210643607	1943	1943	1943	1943	0
298	20240307	151800	210643607	1943	1943	1943	1943	0
299	20240307	151700	210643607	1943	1939	1943	1926	2990
300	20240307	151600	204873853	1945	1945	1945	1945	0
301	20240307	151500	204873853	1945	1945	1945	1945	1
302	20240307	151400	204871908	1946	1937	1946	1937	508
303	20240307	151300	203887903	1937	1938	1938	1937	619
304	20240307	151200	202688774	1946	1946	1946	1946	1
305	20240307	151100	202686828	1947	1943	1947	1939	853
306	20240307	151000	201032513	1945	1945	1945	1943	61
307	20240307	150900	200913892	1945	1948	1948	1945	91
308	20240307	150800	200736737	1958	1958	1958	1958	0
309	20240307	150700	200736737	1958	1958	1958	1958	0
310	20240307	150600	200736737	1958	1958	1958	1958	0
311	20240307	150500	200736737	1958	1958	1958	1958	0
312	20240307	150400	200736737	1958	1958	1958	1958	0
313	20240307	150300	200736737	1958	1958	1958	1958	0
314	20240307	150200	200736737	1958	1958	1958	1958	0
315	20240307	150100	200736737	1958	1958	1958	1958	0
316	20240307	150000	200736737	1958	1958	1958	1958	0
317	20240307	145900	200736737	1958	1958	1958	1958	0
318	20240307	145800	200736737	1958	1958	1958	1958	0
319	20240307	145700	200736737	1958	1958	1958	1958	0
320	20240307	145600	200736737	1958	1958	1958	1958	0
321	20240307	145500	200736737	1958	1958	1958	1958	0
322	20240307	145400	200736737	1958	1958	1958	1958	0
323	20240307	145300	200736737	1958	1958	1958	1958	0
324	20240307	145200	200736737	1958	1958	1958	1958	0
325	20240307	145100	200736737	1958	1958	1958	1958	0
326	20240307	145000	200736737	1958	1958	1958	1958	0
327	20240307	144900	200736737	1958	1958	1958	1958	0
328	20240307	144800	200736737	1958	1958	1958	1958	0
329	20240307	144700	200736737	1958	1958	1958	1958	0
330	20240307	144600	200736737	1958	1958	1958	1958	0
331	20240307	144500	200736737	1958	1958	1958	1958	0
332	20240307	144400	200736737	1958	1958	1958	1958	0
333	20240307	144300	200736737	1958	1958	1958	1958	0
334	20240307	144200	200736737	1958	1958	1958	1958	0
335	20240307	144100	200736737	1958	1958	1958	1958	0
336	20240307	144000	200736737	1958	1951	1958	1950	1757
337	20240307	143900	197298717	1952	1952	1952	1952	0
338	20240307	143800	197298717	1952	1952	1952	1952	46
339	20240307	143700	197208925	1945	1945	1945	1945	6
340	20240307	143600	197197255	1947	1947	1947	1947	0
341	20240307	143500	197197255	1947	1947	1947	1947	0
342	20240307	143400	197197255	1947	1947	1947	1947	0
343	20240307	143300	197197255	1947	1947	1947	1947	0
344	20240307	143200	197197255	1947	1947	1947	1947	0
345	20240307	143100	197197255	1947	1947	1947	1947	0
346	20240307	143000	197197255	1947	1947	1947	1947	0
347	20240307	142900	197197255	1947	1947	1947	1947	1
348	20240307	142800	197195308	1947	1947	1947	1947	0
349	20240307	142700	197195308	1947	1947	1947	1947	0
350	20240307	142600	197195308	1947	1947	1947	1947	0
351	20240307	142500	197195308	1947	1947	1947	1947	0
352	20240307	142400	197195308	1947	1947	1947	1947	1
353	20240307	142300	197193361	1934	1934	1934	1934	1
354	20240307	142200	197191427	1951	1951	1951	1951	0
355	20240307	142100	197191427	1951	1951	1951	1951	0
356	20240307	142000	197191427	1951	1951	1951	1951	0
357	20240307	141900	197191427	1951	1951	1951	1951	0
358	20240307	141800	197191427	1951	1951	1951	1951	0
359	20240307	141700	197191427	1951	1951	1951	1951	0
360	20240307	141600	197191427	1951	1948	1951	1948	51
361	20240307	141500	197092076	1953	1953	1953	1953	0
362	20240307	141400	197092076	1953	1953	1953	1953	0
363	20240307	141300	197092076	1953	1953	1953	1953	0
364	20240307	141200	197092076	1953	1953	1953	1953	0
365	20240307	141100	197092076	1953	1953	1953	1953	0
366	20240307	141000	197092076	1953	1953	1953	1953	0
367	20240307	140900	197092076	1953	1948	1953	1948	41
368	20240307	140800	197012125	1949	1949	1949	1949	0
369	20240307	140700	197012125	1949	1949	1949	1949	0
370	20240307	140600	197012125	1949	1949	1949	1949	0
371	20240307	140500	197012125	1949	1949	1949	1949	1
372	20240307	140400	197010176	1950	1950	1950	1950	1
373	20240307	140300	197008226	1935	1935	1935	1935	5
374	20240307	140200	196998551	1935	1935	1935	1934	391
375	20240307	140100	196242346	1934	1937	1937	1934	154
376	20240307	140000	195944323	1954	1954	1954	1954	0
377	20240307	135900	195944323	1954	1954	1954	1954	0
378	20240307	135800	195944323	1954	1954	1954	1954	0
379	20240307	135700	195944323	1954	1954	1954	1954	0
380	20240307	135600	195944323	1954	1954	1954	1954	0
381	20240307	135500	195944323	1954	1954	1954	1954	0
382	20240307	135400	195944323	1954	1954	1954	1954	2
383	20240307	135300	195940415	1948	1948	1948	1948	0
384	20240307	135200	195940415	1948	1948	1948	1948	9
385	20240307	135100	195922883	1950	1948	1950	1948	247
386	20240307	135000	195441724	1952	1952	1952	1952	0
387	20240307	134900	195441724	1952	1952	1952	1952	0
388	20240307	134800	195441724	1952	1952	1952	1952	2
389	20240307	134700	195437820	1949	1949	1949	1949	4
390	20240307	134600	195430024	1949	1949	1949	1949	22
391	20240307	134500	195387146	1949	1949	1949	1949	0
392	20240307	134400	195387146	1949	1949	1949	1949	0
393	20240307	134300	195387146	1949	1949	1949	1949	9
394	20240307	134200	195369605	1949	1949	1949	1949	2
395	20240307	134100	195365707	1958	1958	1958	1958	0
396	20240307	134000	195365707	1958	1958	1958	1958	0
397	20240307	133900	195365707	1958	1958	1958	1958	0
398	20240307	133800	195365707	1958	1958	1958	1958	0
399	20240307	133700	195365707	1958	1958	1958	1958	0
400	20240307	133600	195365707	1958	1958	1958	1958	2
401	20240307	133500	195361791	1959	1947	1959	1947	263
402	20240307	133400	194849678	1952	1952	1952	1952	0
403	20240307	133300	194849678	1952	1952	1952	1952	0
404	20240307	133200	194849678	1952	1952	1952	1952	0
405	20240307	133100	194849678	1952	1952	1952	1952	0
406	20240307	133000	194849678	1952	1952	1952	1952	2
407	20240307	132900	194845774	1955	1955	1955	1955	0
408	20240307	132800	194845774	1955	1955	1955	1955	1
409	20240307	132700	194843819	1936	1936	1936	1936	0
410	20240307	132600	194843819	1936	1936	1936	1936	0
411	20240307	132500	194843819	1936	1936	1936	1936	0
412	20240307	132400	194843819	1936	1947	1948	1936	122
413	20240307	132300	194606316	1948	1948	1948	1948	87
414	20240307	132200	194436840	1948	1948	1948	1948	0
415	20240307	132100	194436840	1948	1948	1948	1948	0
416	20240307	132000	194436840	1948	1948	1948	1948	0
417	20240307	131900	194436840	1948	1948	1948	1948	0
418	20240307	131800	194436840	1948	1948	1948	1948	2
419	20240307	131700	194432944	1950	1950	1950	1950	0
420	20240307	131600	194432944	1950	1950	1950	1950	0
421	20240307	131500	194432944	1950	1950	1950	1950	0
422	20240307	131400	194432944	1950	1950	1950	1950	0
423	20240307	131300	194432944	1950	1950	1950	1950	0
424	20240307	131200	194432944	1950	1950	1950	1950	2
425	20240307	131100	194429044	1954	1954	1954	1954	0
426	20240307	131000	194429044	1954	1954	1954	1954	0
427	20240307	130900	194429044	1954	1954	1954	1954	0
428	20240307	130800	194429044	1954	1954	1954	1954	0
429	20240307	130700	194429044	1954	1954	1954	1954	0
430	20240307	130600	194429044	1954	1954	1954	1954	3
431	20240307	130500	194423182	1936	1936	1936	1936	0
432	20240307	130400	194423182	1936	1936	1936	1936	0
433	20240307	130300	194423182	1936	1937	1937	1936	67
434	20240307	130200	194293431	1959	1949	1959	1949	50
435	20240307	130100	194195856	1949	1949	1949	1949	0
436	20240307	130000	194195856	1949	1949	1949	1949	2
437	20240307	125900	194191958	1952	1952	1952	1952	0
438	20240307	125800	194191958	1952	1952	1952	1952	0
439	20240307	125700	194191958	1952	1952	1952	1952	0
440	20240307	125600	194191958	1952	1952	1952	1952	0
441	20240307	125500	194191958	1952	1952	1952	1952	0
442	20240307	125400	194191958	1952	1952	1952	1952	2
443	20240307	125300	194188054	1953	1953	1953	1953	0
444	20240307	125200	194188054	1953	1953	1953	1953	1
445	20240307	125100	194186101	1935	1935	1935	1935	0
446	20240307	125000	194186101	1935	1935	1935	1935	0
447	20240307	124900	194186101	1935	1953	1953	1935	1500
448	20240307	124800	191283466	1954	1954	1954	1954	2
449	20240307	124700	191279558	1954	1954	1954	1954	0
450	20240307	124600	191279558	1954	1954	1954	1954	0
451	20240307	124500	191279558	1954	1944	1954	1944	49
452	20240307	124400	191184187	1944	1944	1944	1944	0
453	20240307	124300	191184187	1944	1944	1944	1944	0
454	20240307	124200	191184187	1944	1939	1944	1939	232
455	20240307	124100	190733612	1938	1938	1938	1938	40
456	20240307	124000	190656092	1938	1938	1938	1938	0
457	20240307	123900	190656092	1938	1938	1938	1938	0
458	20240307	123800	190656092	1938	1938	1938	1938	0
459	20240307	123700	190656092	1938	1938	1938	1938	0
460	20240307	123600	190656092	1938	1938	1938	1938	2
461	20240307	123500	190652216	1938	1938	1938	1938	0
462	20240307	123400	190652216	1938	1938	1938	1938	0
463	20240307	123300	190652216	1938	1938	1938	1938	1
464	20240307	123200	190650278	1937	1937	1937	1937	0
465	20240307	123100	190650278	1937	1937	1937	1937	0
466	20240307	123000	190650278	1937	1937	1937	1937	2
467	20240307	122900	190646404	1932	1932	1932	1932	0
468	20240307	122800	190646404	1932	1932	1932	1932	0
469	20240307	122700	190646404	1932	1932	1932	1932	0
470	20240307	122600	190646404	1932	1932	1932	1932	40
471	20240307	122500	190569124	1938	1938	1938	1938	0
472	20240307	122400	190569124	1938	1938	1938	1938	244
473	20240307	122300	190096252	1938	1938	1938	1938	0
474	20240307	122200	190096252	1938	1938	1938	1938	0
475	20240307	122100	190096252	1938	1938	1938	1938	0
476	20240307	122000	190096252	1938	1938	1938	1938	0
477	20240307	121900	190096252	1938	1938	1938	1938	1
478	20240307	121800	190094314	1938	1938	1938	1938	2
479	20240307	121700	190090438	1938	1938	1938	1938	0
480	20240307	121600	190090438	1938	1938	1938	1938	0
481	20240307	121500	190090438	1938	1938	1938	1938	0
482	20240307	121400	190090438	1938	1938	1938	1938	0
483	20240307	121300	190090438	1938	1938	1938	1938	0
484	20240307	121200	190090438	1938	1938	1938	1938	2
485	20240307	121100	190086562	1938	1938	1938	1938	1
486	20240307	121000	190084624	1937	1937	1937	1937	0
487	20240307	120900	190084624	1937	1937	1937	1937	0
488	20240307	120800	190084624	1937	1937	1937	1937	92
489	20240307	120700	189906420	1937	1937	1937	1937	0
490	20240307	120600	189906420	1937	1936	1937	1936	2
491	20240307	120500	189902547	1939	1939	1939	1939	0
492	20240307	120400	189902547	1939	1939	1939	1939	0
493	20240307	120300	189902547	1939	1939	1939	1939	0
494	20240307	120200	189902547	1939	1937	1939	1936	19
495	20240307	120100	189865737	1939	1939	1939	1939	0
496	20240307	120000	189865737	1939	1938	1939	1935	2708
497	20240307	115900	184615094	1940	1940	1940	1940	0
498	20240307	115800	184615094	1940	1940	1940	1940	0
499	20240307	115700	184615094	1940	1940	1940	1940	0
500	20240307	115600	184615094	1940	1940	1940	1940	0
501	20240307	115500	184615094	1940	1941	1941	1940	1260
502	20240307	115400	182170484	1946	1946	1946	1946	2
503	20240307	115300	182166592	1946	1946	1946	1946	554
504	20240307	115200	181088508	1946	1946	1946	1946	1
505	20240307	115100	181086562	1952	1952	1952	1952	0
506	20240307	115000	181086562	1952	1952	1952	1952	0
507	20240307	114900	181086562	1952	1952	1952	1952	0
508	20240307	114800	181086562	1952	1952	1952	1952	2
509	20240307	114700	181082658	1952	1952	1952	1952	0
510	20240307	114600	181082658	1952	1952	1952	1952	0
511	20240307	114500	181082658	1952	1952	1952	1952	0
512	20240307	114400	181082658	1952	1952	1952	1952	0
513	20240307	114300	181082658	1952	1952	1952	1952	0
514	20240307	114200	181082658	1952	1952	1952	1952	2
515	20240307	114100	181078754	1941	1942	1942	1941	500
516	20240307	114000	180108059	1942	1942	1942	1942	100
517	20240307	113900	179913859	1942	1942	1942	1942	100
518	20240307	113800	179719659	1953	1953	1953	1953	0
519	20240307	113700	179719659	1953	1953	1953	1953	0
520	20240307	113600	179719659	1953	1953	1953	1953	2
521	20240307	113500	179715753	1954	1954	1954	1954	0
522	20240307	113400	179715753	1954	1954	1954	1954	0
523	20240307	113300	179715753	1954	1954	1954	1954	0
524	20240307	113200	179715753	1954	1954	1954	1954	0
525	20240307	113100	179715753	1954	1954	1954	1954	1600
526	20240307	113000	176589353	1954	1954	1954	1954	2
527	20240307	112900	176585445	1955	1955	1955	1955	0
528	20240307	112800	176585445	1955	1955	1955	1955	0
529	20240307	112700	176585445	1955	1955	1955	1955	0
530	20240307	112600	176585445	1955	1955	1955	1955	0
531	20240307	112500	176585445	1955	1955	1955	1955	0
532	20240307	112400	176585445	1955	1955	1955	1955	29
533	20240307	112300	176528750	1956	1956	1956	1956	0
534	20240307	112200	176528750	1956	1956	1956	1956	0
535	20240307	112100	176528750	1956	1956	1956	1956	0
536	20240307	112000	176528750	1956	1956	1956	1956	1
537	20240307	111900	176526794	1957	1957	1957	1957	0
538	20240307	111800	176526794	1957	1957	1957	1957	2
539	20240307	111700	176522880	1957	1957	1957	1957	1
540	20240307	111600	176520923	1942	1942	1942	1942	0
541	20240307	111500	176520923	1942	1942	1942	1942	2
542	20240307	111400	176517039	1958	1958	1958	1958	0
543	20240307	111300	176517039	1958	1958	1958	1958	0
544	20240307	111200	176517039	1958	1958	1958	1958	1
545	20240307	111100	176515081	1960	1960	1960	1960	0
546	20240307	111000	176515081	1960	1960	1960	1960	0
547	20240307	110900	176515081	1960	1960	1960	1960	0
548	20240307	110800	176515081	1960	1960	1960	1960	0
549	20240307	110700	176515081	1960	1960	1960	1960	1
550	20240307	110600	176513121	1954	1954	1954	1954	1
551	20240307	110500	176511167	1960	1953	1960	1953	23
552	20240307	110400	176466222	1952	1952	1952	1952	0
553	20240307	110300	176466222	1952	1952	1952	1952	0
554	20240307	110200	176466222	1952	1952	1952	1952	0
555	20240307	110100	176466222	1952	1952	1952	1952	0
556	20240307	110000	176466222	1952	1952	1952	1952	253
557	20240307	105900	175972366	1952	1952	1952	1952	0
558	20240307	105800	175972366	1952	1952	1952	1952	0
559	20240307	105700	175972366	1952	1952	1952	1952	0
560	20240307	105600	175972366	1952	1952	1952	1952	0
561	20240307	105500	175972366	1952	1952	1952	1952	0
562	20240307	105400	175972366	1952	1952	1952	1952	0
563	20240307	105300	175972366	1952	1952	1952	1952	0
564	20240307	105200	175972366	1952	1952	1952	1952	0
565	20240307	105100	175972366	1952	1952	1952	1952	0
566	20240307	105000	175972366	1952	1952	1952	1952	0
567	20240307	104900	175972366	1952	1952	1952	1952	0
568	20240307	104800	175972366	1952	1952	1952	1952	0
569	20240307	104700	175972366	1952	1952	1952	1952	0
570	20240307	104600	175972366	1952	1952	1952	1952	0
571	20240307	104500	175972366	1952	1952	1952	1952	0
572	20240307	104400	175972366	1952	1952	1952	1952	0
573	20240307	104300	175972366	1952	1952	1952	1952	7
574	20240307	104200	175958702	1952	1952	1952	1952	4
575	20240307	104100	175950894	1940	1940	1940	1940	0
576	20240307	104000	175950894	1940	1940	1940	1940	1015
577	20240307	103900	173981794	1940	1940	1940	1940	150
578	20240307	103800	173690794	1952	1952	1952	1952	0
579	20240307	103700	173690794	1952	1952	1952	1952	0
580	20240307	103600	173690794	1952	1952	1952	1952	0
581	20240307	103500	173690794	1952	1952	1952	1952	0
582	20240307	103400	173690794	1952	1952	1952	1952	0
583	20240307	103300	173690794	1952	1952	1952	1952	0
584	20240307	103200	173690794	1952	1952	1952	1952	0
585	20240307	103100	173690794	1952	1952	1952	1952	0
586	20240307	103000	173690794	1952	1952	1952	1952	0
587	20240307	102900	173690794	1952	1952	1952	1952	0
588	20240307	102800	173690794	1952	1952	1952	1952	0
589	20240307	102700	173690794	1952	1952	1952	1952	0
590	20240307	102600	173690794	1952	1952	1952	1952	3
591	20240307	102500	173684938	1950	1950	1950	1950	0
592	20240307	102400	173684938	1950	1950	1950	1950	0
593	20240307	102300	173684938	1950	1950	1950	1950	0
594	20240307	102200	173684938	1950	1950	1950	1950	0
595	20240307	102100	173684938	1950	1950	1950	1950	1028
596	20240307	102000	171680338	1950	1950	1950	1950	5000
597	20240307	101900	161930338	1950	1937	1950	1937	3972
598	20240307	101800	154225924	1936	1936	1936	1936	500
599	20240307	101700	153257924	1936	1936	1936	1936	0
600	20240307	101600	153257924	1936	1936	1936	1936	16
601	20240307	101500	153226948	1936	1936	1936	1936	186
602	20240307	101400	152866852	1936	1936	1936	1936	0
603	20240307	101300	152866852	1936	1936	1936	1936	0
604	20240307	101200	152866852	1936	1936	1936	1936	0
605	20240307	101100	152866852	1936	1936	1936	1936	0
606	20240307	101000	152866852	1936	1936	1936	1936	550
607	20240307	100900	151802052	1936	1936	1936	1936	0
608	20240307	100800	151802052	1936	1936	1936	1936	0
609	20240307	100700	151802052	1936	1936	1936	1936	0
610	20240307	100600	151802052	1936	1936	1936	1936	1
611	20240307	100500	151800116	1926	1926	1926	1926	0
612	20240307	100400	151800116	1926	1926	1926	1926	5
613	20240307	100300	151790486	1926	1926	1926	1926	0
614	20240307	100200	151790486	1926	1925	1926	1925	180
615	20240307	100100	151443956	1925	1912	1925	1912	3
616	20240307	100000	151438207	1930	1927	1930	1927	1300
617	20240307	095900	148929688	1930	1930	1930	1930	0
618	20240307	095800	148929688	1930	1926	1930	1926	314
619	20240307	095700	148324920	1926	1928	1928	1926	1283
620	20240307	095600	145853266	1939	1939	1939	1939	1
621	20240307	095500	145851327	1928	1934	1934	1928	400
622	20240307	095400	145078843	1948	1948	1948	1948	0
623	20240307	095300	145078843	1948	1948	1948	1948	1
624	20240307	095200	145076895	1957	1957	1957	1957	0
625	20240307	095100	145076895	1957	1957	1957	1957	0
626	20240307	095000	145076895	1957	1957	1957	1957	47
627	20240307	094900	144984916	1960	1960	1960	1960	0
628	20240307	094800	144984916	1960	1954	1960	1951	10685
629	20240307	094700	124044882	1928	1918	1960	1918	1415
630	20240307	094600	121320899	1920	1914	1920	1913	368
631	20240307	094500	120615254	1914	1910	1916	1910	1123
632	20240307	094400	118469599	1909	1905	1909	1902	599
633	20240307	094300	117328263	1906	1903	1906	1903	529
634	20240307	094200	116320518	1910	1905	1910	1901	2725
635	20240307	094100	111134361	1910	1920	1920	1910	1216
636	20240307	094000	108811671	1917	1919	1919	1910	1745
637	20240307	093900	105465404	1926	1926	1926	1926	20
638	20240307	093800	105426884	1929	1929	1929	1929	0
639	20240307	093700	105426884	1929	1929	1929	1929	0
640	20240307	093600	105426884	1929	1929	1929	1929	470
641	20240307	093500	104520254	1929	1929	1929	1929	0
642	20240307	093400	104520254	1929	1929	1929	1929	3
643	20240307	093300	104514467	1919	1919	1919	1910	9600
644	20240307	093200	86128025	1919	1919	1919	1919	102
645	20240307	093100	85932287	1919	1919	1919	1919	0
646	20240307	093000	85932287	1919	1911	1919	1910	2007
647	20240307	092900	82094140	1911	1911	1911	1911	0
648	20240307	092800	82094140	1911	1923	1923	1911	6178
649	20240307	092700	70231753	1930	1937	1937	1930	4787
650	20240307	092600	60972453	1946	1946	1946	1946	0
651	20240307	092500	60972453	1946	1946	1946	1946	0
652	20240307	092400	60972453	1946	1946	1946	1946	0
653	20240307	092300	60972453	1946	1946	1946	1946	12
654	20240307	092200	60949101	1946	1946	1946	1946	49
655	20240307	092100	60853747	1945	1945	1945	1945	0
656	20240307	092000	60853747	1945	1944	1945	1944	202
657	20240307	091900	60460903	1945	1945	1945	1945	34
658	20240307	091800	60394773	1937	1937	1937	1937	0
659	20240307	091700	60394773	1937	1938	1938	1937	205
660	20240307	091600	59997595	1938	1940	1940	1938	1661
661	20240307	091500	56776485	1950	1950	1950	1950	1366
662	20240307	091400	54112785	1962	1962	1962	1962	100
663	20240307	091300	53916585	1950	1950	1950	1950	7062
664	20240307	091200	40145685	1949	1949	1949	1949	0
665	20240307	091100	40145685	1949	1937	1949	1937	1763
666	20240307	091000	36712538	1936	1936	1936	1936	71
667	20240307	090900	36575082	1935	1940	1940	1935	1232
668	20240307	090800	34187417	1934	1934	1934	1934	0
669	20240307	090700	34187417	1934	1934	1934	1934	0
670	20240307	090600	34187417	1934	1928	1934	1928	378
671	20240307	090500	33458248	1922	1928	1928	1922	3542
672	20240307	090400	26643583	1928	1928	1928	1928	17
673	20240307	090300	26610807	1929	1929	1929	1929	1
674	20240307	090200	26608878	1921	1935	1935	1921	1687
675	20240307	090100	23359062	1939	1949	1949	1938	3865
676	20240307	090000	15857959	1959	2000	2000	1959	8015