KissMeData/146060/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	202100	705520069	1883	1883	1883	1883	1709
3	20240311	202000	705520069	1883	1883	1883	1883	0
4	20240311	201900	705520069	1883	1883	1883	1883	0
5	20240311	201800	705520069	1883	1883	1883	1883	0
6	20240311	201700	705520069	1883	1883	1883	1883	0
7	20240311	201600	705520069	1883	1883	1883	1883	0
8	20240311	201500	705520069	1883	1883	1883	1883	0
9	20240311	201400	705520069	1883	1883	1883	1883	0
10	20240311	201300	705520069	1883	1883	1883	1883	0
11	20240311	201200	705520069	1883	1883	1883	1883	0
12	20240311	201100	705520069	1883	1883	1883	1883	0
13	20240311	201000	705520069	1883	1883	1883	1883	0
14	20240311	200900	705520069	1883	1883	1883	1883	0
15	20240311	200800	705520069	1883	1883	1883	1883	0
16	20240311	200700	705520069	1883	1883	1883	1883	0
17	20240311	200600	705520069	1883	1883	1883	1883	0
18	20240311	200500	705520069	1883	1883	1883	1883	0
19	20240311	200400	705520069	1883	1883	1883	1883	0
20	20240311	200300	705520069	1883	1883	1883	1883	0
21	20240311	200200	705520069	1883	1883	1883	1883	0
22	20240311	200100	705520069	1883	1883	1883	1883	0
23	20240311	200000	705520069	1883	1883	1883	1883	0
24	20240311	195900	705520069	1883	1883	1883	1883	0
25	20240311	195800	705520069	1883	1883	1883	1883	0
26	20240311	195700	705520069	1883	1883	1883	1883	0
27	20240311	195600	705520069	1883	1883	1883	1883	0
28	20240311	195500	705520069	1883	1883	1883	1883	0
29	20240311	195400	705520069	1883	1883	1883	1883	0
30	20240311	195300	705520069	1883	1883	1883	1883	0
31	20240311	195200	705520069	1883	1883	1883	1883	0
32	20240311	195100	705520069	1883	1883	1883	1883	1709
33	20240311	195000	705520069	1883	1883	1883	1883	0
34	20240311	194900	705520069	1883	1883	1883	1883	0
35	20240311	194800	705520069	1883	1883	1883	1883	0
36	20240311	194700	705520069	1883	1883	1883	1883	0
37	20240311	194600	705520069	1883	1883	1883	1883	0
38	20240311	194500	705520069	1883	1883	1883	1883	0
39	20240311	194400	705520069	1883	1883	1883	1883	0
40	20240311	194300	705520069	1883	1883	1883	1883	0
41	20240311	194200	705520069	1883	1883	1883	1883	0
42	20240311	194100	705520069	1883	1883	1883	1883	0
43	20240311	194000	705520069	1883	1883	1883	1883	0
44	20240311	193900	705520069	1883	1883	1883	1883	0
45	20240311	193800	705520069	1883	1883	1883	1883	0
46	20240311	193700	705520069	1883	1883	1883	1883	0
47	20240311	193600	705520069	1883	1883	1883	1883	0
48	20240311	193500	705520069	1883	1883	1883	1883	0
49	20240311	193400	705520069	1883	1883	1883	1883	0
50	20240311	193300	705520069	1883	1883	1883	1883	0
51	20240311	193200	705520069	1883	1883	1883	1883	0
52	20240311	193100	705520069	1883	1883	1883	1883	0
53	20240311	193000	705520069	1883	1883	1883	1883	0
54	20240311	192900	705520069	1883	1883	1883	1883	0
55	20240311	192800	705520069	1883	1883	1883	1883	0
56	20240311	192700	705520069	1883	1883	1883	1883	0
57	20240311	192600	705520069	1883	1883	1883	1883	0
58	20240311	192500	705520069	1883	1883	1883	1883	0
59	20240311	192400	705520069	1883	1883	1883	1883	0
60	20240311	192300	705520069	1883	1883	1883	1883	0
61	20240311	192200	705520069	1883	1883	1883	1883	0
62	20240311	192100	705520069	1883	1883	1883	1883	1709
63	20240311	192000	705520069	1883	1883	1883	1883	0
64	20240311	191900	705520069	1883	1883	1883	1883	0
65	20240311	191800	705520069	1883	1883	1883	1883	0
66	20240311	191700	705520069	1883	1883	1883	1883	0
67	20240311	191600	705520069	1883	1883	1883	1883	0
68	20240311	191500	705520069	1883	1883	1883	1883	0
69	20240311	191400	705520069	1883	1883	1883	1883	0
70	20240311	191300	705520069	1883	1883	1883	1883	0
71	20240311	191200	705520069	1883	1883	1883	1883	0
72	20240311	191100	705520069	1883	1883	1883	1883	0
73	20240311	191000	705520069	1883	1883	1883	1883	0
74	20240311	190900	705520069	1883	1883	1883	1883	0
75	20240311	190800	705520069	1883	1883	1883	1883	0
76	20240311	190700	705520069	1883	1883	1883	1883	0
77	20240311	190600	705520069	1883	1883	1883	1883	0
78	20240311	190500	705520069	1883	1883	1883	1883	0
79	20240311	190400	705520069	1883	1883	1883	1883	0
80	20240311	190300	705520069	1883	1883	1883	1883	0
81	20240311	190200	705520069	1883	1883	1883	1883	0
82	20240311	190100	705520069	1883	1883	1883	1883	0
83	20240311	190000	705520069	1883	1883	1883	1883	0
84	20240311	185900	705520069	1883	1883	1883	1883	0
85	20240311	185800	705520069	1883	1883	1883	1883	0
86	20240311	185700	705520069	1883	1883	1883	1883	0
87	20240311	185600	705520069	1883	1883	1883	1883	0
88	20240311	185500	705520069	1883	1883	1883	1883	0
89	20240311	185400	705520069	1883	1883	1883	1883	0
90	20240311	185300	705520069	1883	1883	1883	1883	0
91	20240311	185200	705520069	1883	1883	1883	1883	0
92	20240311	185100	705520069	1883	1883	1883	1883	1709
93	20240311	185000	705520069	1883	1883	1883	1883	0
94	20240311	184900	705520069	1883	1883	1883	1883	0
95	20240311	184800	705520069	1883	1883	1883	1883	0
96	20240311	184700	705520069	1883	1883	1883	1883	0
97	20240311	184600	705520069	1883	1883	1883	1883	0
98	20240311	184500	705520069	1883	1883	1883	1883	0
99	20240311	184400	705520069	1883	1883	1883	1883	0
100	20240311	184300	705520069	1883	1883	1883	1883	0
101	20240311	184200	705520069	1883	1883	1883	1883	0
102	20240311	184100	705520069	1883	1883	1883	1883	0
103	20240311	184000	705520069	1883	1883	1883	1883	0
104	20240311	183900	705520069	1883	1883	1883	1883	0
105	20240311	183800	705520069	1883	1883	1883	1883	0
106	20240311	183700	705520069	1883	1883	1883	1883	0
107	20240311	183600	705520069	1883	1883	1883	1883	0
108	20240311	183500	705520069	1883	1883	1883	1883	0
109	20240311	183400	705520069	1883	1883	1883	1883	0
110	20240311	183300	705520069	1883	1883	1883	1883	0
111	20240311	183200	705520069	1883	1883	1883	1883	0
112	20240311	183100	705520069	1883	1883	1883	1883	0
113	20240311	183000	705520069	1883	1883	1883	1883	0
114	20240311	182900	705520069	1883	1883	1883	1883	0
115	20240311	182800	705520069	1883	1883	1883	1883	0
116	20240311	182700	705520069	1883	1883	1883	1883	0
117	20240311	182600	705520069	1883	1883	1883	1883	0
118	20240311	182500	705520069	1883	1883	1883	1883	0
119	20240311	182400	705520069	1883	1883	1883	1883	0
120	20240311	182300	705520069	1883	1883	1883	1883	0
121	20240311	182200	705520069	1883	1883	1883	1883	0
122	20240311	182100	705520069	1883	1883	1883	1883	1709
123	20240311	182000	705520069	1883	1883	1883	1883	0
124	20240311	181900	705520069	1883	1883	1883	1883	0
125	20240311	181800	705520069	1883	1883	1883	1883	0
126	20240311	181700	705520069	1883	1883	1883	1883	0
127	20240311	181600	705520069	1883	1883	1883	1883	0
128	20240311	181500	705520069	1883	1883	1883	1883	0
129	20240311	181400	705520069	1883	1883	1883	1883	0
130	20240311	181300	705520069	1883	1883	1883	1883	0
131	20240311	181200	705520069	1883	1883	1883	1883	0
132	20240311	181100	705520069	1883	1883	1883	1883	0
133	20240311	181000	705520069	1883	1883	1883	1883	0
134	20240311	180900	705520069	1883	1883	1883	1883	0
135	20240311	180800	705520069	1883	1883	1883	1883	0
136	20240311	180700	705520069	1883	1883	1883	1883	0
137	20240311	180600	705520069	1883	1883	1883	1883	0
138	20240311	180500	705520069	1883	1883	1883	1883	0
139	20240311	180400	705520069	1883	1883	1883	1883	0
140	20240311	180300	705520069	1883	1883	1883	1883	0
141	20240311	180200	705520069	1883	1883	1883	1883	0
142	20240311	180100	705520069	1883	1883	1883	1883	0
143	20240311	180000	705520069	1883	1883	1883	1883	0
144	20240311	175900	705520069	1883	1883	1883	1883	0
145	20240311	175800	705520069	1883	1883	1883	1883	0
146	20240311	175700	705520069	1883	1883	1883	1883	0
147	20240311	175600	705520069	1883	1883	1883	1883	0
148	20240311	175500	705520069	1883	1883	1883	1883	0
149	20240311	175400	705520069	1883	1883	1883	1883	0
150	20240311	175300	705520069	1883	1883	1883	1883	0
151	20240311	175200	705520069	1883	1883	1883	1883	0
152	20240311	175100	705520069	1883	1883	1883	1883	1709
153	20240311	175000	705520069	1883	1883	1883	1883	0
154	20240311	174900	705520069	1883	1883	1883	1883	0
155	20240311	174800	705520069	1883	1883	1883	1883	0
156	20240311	174700	705520069	1883	1883	1883	1883	0
157	20240311	174600	705520069	1883	1883	1883	1883	0
158	20240311	174500	705520069	1883	1883	1883	1883	0
159	20240311	174400	705520069	1883	1883	1883	1883	0
160	20240311	174300	705520069	1883	1883	1883	1883	0
161	20240311	174200	705520069	1883	1883	1883	1883	0
162	20240311	174100	705520069	1883	1883	1883	1883	0
163	20240311	174000	705520069	1883	1883	1883	1883	0
164	20240311	173900	705520069	1883	1883	1883	1883	0
165	20240311	173800	705520069	1883	1883	1883	1883	0
166	20240311	173700	705520069	1883	1883	1883	1883	0
167	20240311	173600	705520069	1883	1883	1883	1883	0
168	20240311	173500	705520069	1883	1883	1883	1883	0
169	20240311	173400	705520069	1883	1883	1883	1883	0
170	20240311	173300	705520069	1883	1883	1883	1883	0
171	20240311	173200	705520069	1883	1883	1883	1883	0
172	20240311	173100	705520069	1883	1883	1883	1883	0
173	20240311	173000	705520069	1883	1883	1883	1883	0
174	20240311	172900	705520069	1883	1883	1883	1883	0
175	20240311	172800	705520069	1883	1883	1883	1883	0
176	20240311	172700	705520069	1883	1883	1883	1883	0
177	20240311	172600	705520069	1883	1883	1883	1883	0
178	20240311	172500	705520069	1883	1883	1883	1883	0
179	20240311	172400	705520069	1883	1883	1883	1883	0
180	20240311	172300	705520069	1883	1883	1883	1883	0
181	20240311	172200	705520069	1883	1883	1883	1883	0
182	20240311	172100	705520069	1883	1883	1883	1883	1709
183	20240311	172000	705520069	1883	1883	1883	1883	0
184	20240311	171900	705520069	1883	1883	1883	1883	0
185	20240311	171800	705520069	1883	1883	1883	1883	0
186	20240311	171700	705520069	1883	1883	1883	1883	0
187	20240311	171600	705520069	1883	1883	1883	1883	0
188	20240311	171500	705520069	1883	1883	1883	1883	0
189	20240311	171400	705520069	1883	1883	1883	1883	0
190	20240311	171300	705520069	1883	1883	1883	1883	0
191	20240311	171200	705520069	1883	1883	1883	1883	0
192	20240311	171100	705520069	1883	1883	1883	1883	0
193	20240311	171000	705520069	1883	1883	1883	1883	0
194	20240311	170900	705520069	1883	1883	1883	1883	0
195	20240311	170800	705520069	1883	1883	1883	1883	0
196	20240311	170700	705520069	1883	1883	1883	1883	0
197	20240311	170600	705520069	1883	1883	1883	1883	0
198	20240311	170500	705520069	1883	1883	1883	1883	0
199	20240311	170400	705520069	1883	1883	1883	1883	0
200	20240311	170300	705520069	1883	1883	1883	1883	0
201	20240311	170200	705520069	1883	1883	1883	1883	0
202	20240311	170100	705520069	1883	1883	1883	1883	0
203	20240311	170000	705520069	1883	1883	1883	1883	0
204	20240311	165900	705520069	1883	1883	1883	1883	0
205	20240311	165800	705520069	1883	1883	1883	1883	0
206	20240311	165700	705520069	1883	1883	1883	1883	0
207	20240311	165600	705520069	1883	1883	1883	1883	0
208	20240311	165500	705520069	1883	1883	1883	1883	0
209	20240311	165400	705520069	1883	1883	1883	1883	0
210	20240311	165300	705520069	1883	1883	1883	1883	0
211	20240311	165200	705520069	1883	1883	1883	1883	0
212	20240311	165100	705520069	1883	1883	1883	1883	1709
213	20240311	165000	705520069	1883	1883	1883	1883	0
214	20240311	164900	705520069	1883	1883	1883	1883	0
215	20240311	164800	705520069	1883	1883	1883	1883	0
216	20240311	164700	705520069	1883	1883	1883	1883	0
217	20240311	164600	705520069	1883	1883	1883	1883	0
218	20240311	164500	705520069	1883	1883	1883	1883	0
219	20240311	164400	705520069	1883	1883	1883	1883	0
220	20240311	164300	705520069	1883	1883	1883	1883	0
221	20240311	164200	705520069	1883	1883	1883	1883	0
222	20240311	164100	705520069	1883	1883	1883	1883	0
223	20240311	164000	705520069	1883	1883	1883	1883	0
224	20240311	163900	705520069	1883	1883	1883	1883	0
225	20240311	163800	705520069	1883	1883	1883	1883	0
226	20240311	163700	705520069	1883	1883	1883	1883	0
227	20240311	163600	705520069	1883	1883	1883	1883	0
228	20240311	163500	705520069	1883	1883	1883	1883	0
229	20240311	163400	705520069	1883	1883	1883	1883	0
230	20240311	163300	705520069	1883	1883	1883	1883	0
231	20240311	163200	705520069	1883	1883	1883	1883	0
232	20240311	163100	705520069	1883	1883	1883	1883	0
233	20240311	163000	705520069	1883	1883	1883	1883	0
234	20240311	162900	705520069	1883	1883	1883	1883	0
235	20240311	162800	705520069	1883	1883	1883	1883	0
236	20240311	162700	705520069	1883	1883	1883	1883	0
237	20240311	162600	705520069	1883	1883	1883	1883	0
238	20240311	162500	705520069	1883	1883	1883	1883	0
239	20240311	162400	705520069	1883	1883	1883	1883	0
240	20240311	162300	705520069	1883	1883	1883	1883	0
241	20240311	162200	705520069	1883	1883	1883	1883	0
242	20240311	162100	705520069	1883	1883	1883	1883	1709
243	20240311	162000	705520069	1883	1883	1883	1883	0
244	20240311	161900	705520069	1883	1883	1883	1883	0
245	20240311	161800	705520069	1883	1883	1883	1883	0
246	20240311	161700	705520069	1883	1883	1883	1883	0
247	20240311	161600	705520069	1883	1883	1883	1883	0
248	20240311	161500	705520069	1883	1883	1883	1883	0
249	20240311	161400	705520069	1883	1883	1883	1883	0
250	20240311	161300	705520069	1883	1883	1883	1883	0
251	20240311	161200	705520069	1883	1883	1883	1883	0
252	20240311	161100	705520069	1883	1883	1883	1883	0
253	20240311	161000	705520069	1883	1883	1883	1883	0
254	20240311	160900	705520069	1883	1883	1883	1883	0
255	20240311	160800	705520069	1883	1883	1883	1883	0
256	20240311	160700	705520069	1883	1883	1883	1883	0
257	20240311	160600	705520069	1883	1883	1883	1883	0
258	20240311	160500	705520069	1883	1883	1883	1883	0
259	20240311	160400	705520069	1883	1883	1883	1883	0
260	20240311	160300	705520069	1883	1883	1883	1883	0
261	20240311	160200	705520069	1883	1883	1883	1883	0
262	20240311	160100	705520069	1883	1883	1883	1883	0
263	20240311	160000	705520069	1883	1883	1883	1883	0
264	20240311	155900	705520069	1883	1883	1883	1883	0
265	20240311	155800	705520069	1883	1883	1883	1883	0
266	20240311	155700	705520069	1883	1883	1883	1883	0
267	20240311	155600	705520069	1883	1883	1883	1883	0
268	20240311	155500	705520069	1883	1883	1883	1883	0
269	20240311	155400	705520069	1883	1883	1883	1883	0
270	20240311	155300	705520069	1883	1883	1883	1883	0
271	20240311	155200	705520069	1883	1883	1883	1883	0
272	20240311	155100	705520069	1883	1883	1883	1883	1709
273	20240311	155000	705520069	1883	1883	1883	1883	0
274	20240311	154900	705520069	1883	1883	1883	1883	0
275	20240311	154800	705520069	1883	1883	1883	1883	0
276	20240311	154700	705520069	1883	1883	1883	1883	0
277	20240311	154600	705520069	1883	1883	1883	1883	0
278	20240311	154500	705520069	1883	1883	1883	1883	0
279	20240311	154400	705520069	1883	1883	1883	1883	0
280	20240311	154300	705520069	1883	1883	1883	1883	0
281	20240311	154200	705520069	1883	1883	1883	1883	0
282	20240311	154100	705520069	1883	1883	1883	1883	0
283	20240311	154000	705520069	1883	1883	1883	1883	0
284	20240311	153900	705520069	1883	1883	1883	1883	0
285	20240311	153800	705520069	1883	1883	1883	1883	0
286	20240311	153700	705520069	1883	1883	1883	1883	0
287	20240311	153600	705520069	1883	1883	1883	1883	0
288	20240311	153500	705520069	1883	1883	1883	1883	0
289	20240311	153400	705520069	1883	1883	1883	1883	0
290	20240311	153300	705520069	1883	1883	1883	1883	0
291	20240311	153200	705520069	1883	1883	1883	1883	0
292	20240311	153100	705520069	1883	1883	1883	1883	0
293	20240311	153000	705520069	1883	1883	1883	1883	1709
294	20240311	152900	702302022	1884	1884	1884	1884	0
295	20240311	152800	702302022	1884	1884	1884	1884	0
296	20240311	152700	702302022	1884	1884	1884	1884	0
297	20240311	152600	702302022	1884	1884	1884	1884	0
298	20240311	152500	702302022	1884	1884	1884	1884	0
299	20240311	152400	702302022	1884	1884	1884	1884	0
300	20240311	152300	702302022	1884	1884	1884	1884	0
301	20240311	152200	702302022	1884	1884	1884	1884	0
302	20240311	152100	702302022	1884	1884	1884	1884	0
303	20240311	152000	702302022	1884	1884	1884	1884	0
304	20240311	151900	702302022	1884	1879	1885	1879	316
305	20240311	151800	701708199	1879	1877	1879	1877	158
306	20240311	151700	701411607	1879	1879	1879	1879	0
307	20240311	151600	701411607	1879	1874	1879	1874	51
308	20240311	151500	701316028	1880	1878	1880	1874	1373
309	20240311	151400	698738204	1879	1877	1879	1877	13
310	20240311	151300	698713796	1879	1877	1879	1877	193
311	20240311	151200	698351350	1879	1877	1879	1877	47
312	20240311	151100	698263068	1879	1876	1879	1876	72
313	20240311	151000	698127935	1877	1876	1877	1876	86
314	20240311	150900	697966598	1876	1875	1876	1873	270
315	20240311	150800	697460767	1876	1876	1876	1875	11
316	20240311	150700	697440140	1875	1875	1876	1874	249
317	20240311	150600	696973330	1875	1874	1875	1874	75
318	20240311	150500	696832714	1874	1872	1874	1872	254
319	20240311	150400	696356931	1871	1871	1871	1871	1
320	20240311	150300	696355060	1870	1870	1870	1870	0
321	20240311	150200	696355060	1870	1872	1872	1870	59
322	20240311	150100	696244716	1872	1872	1872	1872	1
323	20240311	150000	696242844	1872	1872	1872	1872	2
324	20240311	145900	696239100	1873	1873	1873	1873	1
325	20240311	145800	696237227	1874	1874	1874	1874	1
326	20240311	145700	696235353	1874	1875	1875	1874	287
327	20240311	145600	695697229	1875	1875	1875	1874	250
328	20240311	145500	695228490	1874	1874	1874	1874	3
329	20240311	145400	695222868	1875	1875	1875	1875	0
330	20240311	145300	695222868	1875	1868	1875	1867	98
331	20240311	145200	695039853	1876	1876	1876	1876	2
332	20240311	145100	695036101	1880	1880	1880	1880	0
333	20240311	145000	695036101	1880	1867	1880	1865	272
334	20240311	144900	694528574	1874	1874	1874	1874	461
335	20240311	144800	693664660	1874	1868	1899	1868	1422
336	20240311	144700	690996675	1867	1866	1867	1865	495
337	20240311	144600	690073338	1866	1868	1868	1866	82
338	20240311	144500	689920263	1869	1869	1869	1868	138
339	20240311	144400	689662431	1869	1870	1870	1869	101
340	20240311	144300	689473563	1869	1869	1869	1869	146
341	20240311	144200	689200689	1868	1869	1869	1868	53
342	20240311	144100	689101661	1870	1869	1870	1869	235
343	20240311	144000	688662444	1870	1871	1871	1869	1158
344	20240311	143900	686496622	1872	1877	1877	1872	1111
345	20240311	143800	684413566	1880	1880	1880	1880	0
346	20240311	143700	684413566	1880	1880	1880	1880	3
347	20240311	143600	684407926	1880	1876	1880	1876	12
348	20240311	143500	684385410	1876	1880	1880	1876	116
349	20240311	143400	684167552	1880	1880	1880	1879	201
350	20240311	143300	683789673	1885	1884	1885	1884	30
351	20240311	143200	683733152	1886	1886	1886	1886	0
352	20240311	143100	683733152	1886	1883	1886	1875	5002
353	20240311	143000	674337347	1883	1883	1883	1883	2
354	20240311	142900	674333581	1883	1883	1883	1883	0
355	20240311	142800	674333581	1883	1885	1885	1883	1380
356	20240311	142700	671733694	1891	1891	1891	1891	1
357	20240311	142600	671731803	1886	1889	1889	1883	1093
358	20240311	142500	669671077	1891	1889	1891	1889	5
359	20240311	142400	669661630	1889	1889	1889	1889	4
360	20240311	142300	669654074	1889	1890	1892	1889	107
361	20240311	142200	669451711	1895	1895	1895	1895	0
362	20240311	142100	669451711	1895	1895	1895	1895	0
363	20240311	142000	669451711	1895	1895	1895	1895	0
364	20240311	141900	669451711	1895	1895	1895	1895	0
365	20240311	141800	669451711	1895	1895	1895	1895	0
366	20240311	141700	669451711	1895	1895	1895	1895	0
367	20240311	141600	669451711	1895	1890	1895	1885	5501
368	20240311	141500	659076138	1896	1896	1896	1896	2
369	20240311	141400	659072346	1890	1894	1894	1890	501
370	20240311	141300	658125452	1896	1896	1896	1896	3
371	20240311	141200	658119764	1895	1895	1895	1895	0
372	20240311	141100	658119764	1895	1895	1895	1895	99
373	20240311	141000	657932159	1895	1895	1895	1895	5
374	20240311	140900	657922684	1895	1895	1895	1895	95
375	20240311	140800	657742659	1898	1895	1898	1894	265
376	20240311	140700	657240598	1895	1895	1895	1895	3
377	20240311	140600	657234913	1899	1896	1899	1896	36
378	20240311	140500	657166555	1896	1896	1896	1896	59
379	20240311	140400	657054691	1894	1894	1894	1894	3
380	20240311	140300	657049009	1896	1894	1896	1894	41
381	20240311	140200	656971352	1894	1894	1894	1894	42
382	20240311	140100	656891804	1894	1895	1895	1894	1044
383	20240311	140000	654914136	1895	1895	1895	1895	111
384	20240311	135900	654703791	1896	1895	1896	1895	103
385	20240311	135800	654508506	1894	1894	1894	1894	96
386	20240311	135700	654326682	1894	1894	1894	1894	0
387	20240311	135600	654326682	1894	1893	1894	1889	1505
388	20240311	135500	651482739	1890	1890	1890	1890	0
389	20240311	135400	651482739	1890	1890	1890	1890	9
390	20240311	135300	651465729	1889	1890	1894	1889	45
391	20240311	135200	651380702	1889	1894	1894	1889	1200
392	20240311	135100	649113792	1894	1894	1894	1894	0
393	20240311	135000	649113792	1894	1894	1894	1894	0
394	20240311	134900	649113792	1894	1894	1894	1889	1002
395	20240311	134800	647218777	1894	1894	1894	1894	0
396	20240311	134700	647218777	1894	1894	1894	1894	0
397	20240311	134600	647218777	1894	1895	1905	1894	257
398	20240311	134500	646731484	1905	1907	1907	1905	231
399	20240311	134400	646291329	1907	1907	1907	1907	100
400	20240311	134300	646100629	1907	1907	1907	1907	0
401	20240311	134200	646100629	1907	1907	1907	1907	0
402	20240311	134100	646100629	1907	1907	1907	1907	1
403	20240311	134000	646098722	1909	1908	1909	1908	250
404	20240311	133900	645621581	1914	1914	1914	1914	0
405	20240311	133800	645621581	1914	1900	1914	1900	475
406	20240311	133700	644716667	1900	1897	1900	1897	26
407	20240311	133600	644667342	1897	1894	1897	1891	2062
408	20240311	133500	640765923	1894	1894	1894	1894	58
409	20240311	133400	640656071	1893	1893	1894	1893	115
410	20240311	133300	640438374	1893	1895	1895	1893	339
411	20240311	133200	639796282	1895	1895	1895	1895	10
412	20240311	133100	639777332	1895	1897	1897	1895	201
413	20240311	133000	639396177	1898	1898	1898	1898	0
414	20240311	132900	639396177	1898	1898	1898	1898	1
415	20240311	132800	639394279	1897	1897	1897	1897	0
416	20240311	132700	639394279	1897	1897	1897	1897	240
417	20240311	132600	638938999	1898	1898	1898	1898	0
418	20240311	132500	638938999	1898	1897	1898	1897	180
419	20240311	132400	638597364	1898	1898	1898	1898	0
420	20240311	132300	638597364	1898	1898	1898	1898	5
421	20240311	132200	638587874	1898	1898	1898	1898	300
422	20240311	132100	638018474	1898	1898	1898	1898	53
423	20240311	132000	637917880	1898	1897	1898	1897	57
424	20240311	131900	637809750	1897	1897	1897	1895	268
425	20240311	131800	637301702	1898	1899	1899	1898	844
426	20240311	131700	635699214	1900	1900	1900	1900	311
427	20240311	131600	635108314	1897	1900	1900	1897	4483
428	20240311	131500	626598262	1900	1900	1900	1899	1177
429	20240311	131400	624361965	1908	1908	1908	1908	34
430	20240311	131300	624297093	1908	1908	1908	1908	100
431	20240311	131200	624106293	1909	1909	1909	1909	0
432	20240311	131100	624106293	1909	1909	1909	1909	0
433	20240311	131000	624106293	1909	1908	1909	1904	401
434	20240311	130900	623341385	1900	1902	1902	1900	3951
435	20240311	130800	615832573	1902	1914	1914	1902	505
436	20240311	130700	614871118	1910	1914	1914	1910	1302
437	20240311	130600	612380942	1913	1913	1914	1913	1001
438	20240311	130500	610465984	1913	1913	1913	1913	101
439	20240311	130400	610272771	1911	1911	1913	1911	800
440	20240311	130300	608743771	1911	1910	1911	1910	2191
441	20240311	130200	604557414	1911	1911	1911	1911	110
442	20240311	130100	604347204	1911	1901	1911	1901	602
443	20240311	130000	603196792	1911	1910	1911	1910	433
444	20240311	125900	602369571	1910	1901	1910	1901	2
445	20240311	125800	602365760	1910	1909	1910	1909	625
446	20240311	125700	601172254	1909	1909	1909	1909	1
447	20240311	125600	601170345	1901	1909	1909	1901	6
448	20240311	125500	601158899	1909	1909	1909	1909	0
449	20240311	125400	601158899	1909	1909	1909	1909	700
450	20240311	125300	599822599	1909	1909	1909	1909	0
451	20240311	125200	599822599	1909	1909	1909	1909	0
452	20240311	125100	599822599	1909	1909	1909	1909	1
453	20240311	125000	599820690	1901	1901	1901	1901	0
454	20240311	124900	599820690	1901	1909	1909	1901	10
455	20240311	124800	599801622	1907	1907	1907	1907	0
456	20240311	124700	599801622	1907	1907	1907	1907	0
457	20240311	124600	599801622	1907	1907	1907	1907	0
458	20240311	124500	599801622	1907	1907	1907	1907	0
459	20240311	124400	599801622	1907	1907	1907	1907	0
460	20240311	124300	599801622	1907	1907	1907	1907	0
461	20240311	124200	599801622	1907	1907	1907	1907	0
462	20240311	124100	599801622	1907	1907	1907	1907	844
463	20240311	124000	598192114	1911	1910	1911	1910	54
464	20240311	123900	598088973	1910	1910	1910	1910	50
465	20240311	123800	597993473	1907	1907	1907	1907	70
466	20240311	123700	597859983	1910	1907	1910	1907	101
467	20240311	123600	597667134	1907	1907	1907	1907	285
468	20240311	123500	597123639	1907	1907	1907	1907	200
469	20240311	123400	596742239	1909	1908	1909	1908	139
470	20240311	123300	596477016	1905	1905	1905	1905	500
471	20240311	123200	595524516	1908	1908	1908	1908	0
472	20240311	123100	595524516	1908	1907	1908	1907	51
473	20240311	123000	595427258	1908	1907	1908	1907	28
474	20240311	122900	595373852	1908	1908	1908	1908	0
475	20240311	122800	595373852	1908	1908	1908	1908	50
476	20240311	122700	595278452	1908	1906	1909	1906	90
477	20240311	122600	595106764	1903	1901	1907	1901	180
478	20240311	122500	594764044	1909	1909	1909	1909	0
479	20240311	122400	594764044	1909	1909	1909	1909	0
480	20240311	122300	594764044	1909	1909	1909	1909	0
481	20240311	122200	594764044	1909	1900	1909	1900	3
482	20240311	122100	594758335	1909	1909	1909	1909	0
483	20240311	122000	594758335	1909	1909	1909	1909	0
484	20240311	121900	594758335	1909	1909	1909	1909	29
485	20240311	121800	594702974	1909	1909	1909	1909	0
486	20240311	121700	594702974	1909	1909	1909	1909	0
487	20240311	121600	594702974	1909	1909	1909	1909	1
488	20240311	121500	594701065	1909	1909	1909	1909	0
489	20240311	121400	594701065	1909	1909	1909	1909	100
490	20240311	121300	594510165	1909	1909	1909	1909	100
491	20240311	121200	594319265	1910	1909	1910	1909	101
492	20240311	121100	594126455	1909	1909	1909	1909	0
493	20240311	121000	594126455	1909	1911	1911	1909	276
494	20240311	120900	593599441	1911	1908	1913	1907	10201
495	20240311	120800	574124255	1908	1908	1908	1908	0
496	20240311	120700	574124255	1908	1908	1908	1908	180
497	20240311	120600	573780815	1908	1905	1909	1905	368
498	20240311	120500	573078616	1898	1898	1898	1898	0
499	20240311	120400	573078616	1898	1898	1898	1898	0
500	20240311	120300	573078616	1898	1898	1898	1898	1
501	20240311	120200	573076718	1905	1905	1905	1905	0
502	20240311	120100	573076718	1905	1905	1905	1905	11
503	20240311	120000	573055763	1906	1905	1906	1905	288
504	20240311	115900	572506995	1905	1905	1905	1905	0
505	20240311	115800	572506995	1905	1905	1905	1905	11
506	20240311	115700	572486040	1904	1897	1904	1897	2222
507	20240311	115600	568265955	1897	1894	1897	1894	2686
508	20240311	115500	563176543	1894	1887	1894	1887	511
509	20240311	115400	562212209	1887	1890	1894	1887	7169
510	20240311	115300	548655216	1890	1888	1890	1888	7432
511	20240311	115200	534621628	1888	1887	1888	1887	2000
512	20240311	115100	530847495	1887	1887	1887	1887	50
513	20240311	115000	530753145	1886	1886	1886	1886	192
514	20240311	114900	530391033	1886	1886	1886	1886	256
515	20240311	114800	529908217	1886	1886	1886	1886	55
516	20240311	114700	529804487	1887	1887	1887	1886	342
517	20240311	114600	529159315	1886	1886	1886	1886	17
518	20240311	114500	529127253	1886	1886	1886	1886	3
519	20240311	114400	529121595	1884	1884	1884	1884	0
520	20240311	114300	529121595	1884	1884	1884	1884	1
521	20240311	114200	529119711	1884	1884	1884	1884	5
522	20240311	114100	529110291	1883	1884	1884	1883	201
523	20240311	114000	528731758	1883	1883	1883	1883	0
524	20240311	113900	528731758	1883	1887	1887	1883	27
525	20240311	113800	528680853	1887	1887	1887	1887	4
526	20240311	113700	528673305	1888	1888	1888	1888	0
527	20240311	113600	528673305	1888	1888	1888	1888	0
528	20240311	113500	528673305	1888	1888	1888	1888	0
529	20240311	113400	528673305	1888	1888	1888	1888	300
530	20240311	113300	528106905	1888	1888	1888	1888	1
531	20240311	113200	528105017	1888	1888	1888	1888	0
532	20240311	113100	528105017	1888	1888	1888	1888	10
533	20240311	113000	528086137	1888	1888	1888	1888	107
534	20240311	112900	527884121	1881	1887	1887	1881	640
535	20240311	112800	526679663	1888	1888	1888	1888	0
536	20240311	112700	526679663	1888	1881	1888	1881	579
537	20240311	112600	525587394	1881	1881	1881	1881	21
538	20240311	112500	525547893	1880	1880	1880	1880	0
539	20240311	112400	525547893	1880	1880	1880	1880	0
540	20240311	112300	525547893	1880	1880	1880	1880	250
541	20240311	112200	525077893	1880	1884	1884	1880	50
542	20240311	112100	524983851	1885	1885	1885	1885	5
543	20240311	112000	524974426	1885	1885	1885	1885	16
544	20240311	111900	524944266	1889	1885	1889	1885	5
545	20240311	111800	524934825	1886	1888	1888	1886	113
546	20240311	111700	524721484	1889	1890	1890	1889	2
547	20240311	111600	524717705	1891	1890	1891	1890	158
548	20240311	111500	524418977	1889	1890	1890	1889	2
549	20240311	111400	524415198	1879	1888	1888	1879	4899
550	20240311	111300	515204827	1891	1890	1891	1890	1715
551	20240311	111200	511962169	1890	1887	1890	1887	3525
552	20240311	111100	505304686	1887	1887	1887	1887	411
553	20240311	111000	504529129	1886	1886	1886	1886	0
554	20240311	110900	504529129	1886	1886	1886	1886	181
555	20240311	110800	504187763	1886	1886	1886	1886	0
556	20240311	110700	504187763	1886	1886	1886	1886	144
557	20240311	110600	503916179	1886	1886	1886	1886	28
558	20240311	110500	503863371	1887	1887	1887	1887	0
559	20240311	110400	503863371	1887	1887	1887	1887	0
560	20240311	110300	503863371	1887	1887	1887	1887	1
561	20240311	110200	503861484	1880	1887	1887	1880	375
562	20240311	110100	503154541	1887	1887	1887	1887	0
563	20240311	110000	503154541	1887	1887	1887	1887	600
564	20240311	105900	502022341	1887	1887	1887	1887	50
565	20240311	105800	501927991	1890	1890	1890	1890	0
566	20240311	105700	501927991	1890	1891	1892	1890	1541
567	20240311	105600	499013549	1891	1892	1892	1891	2020
568	20240311	105500	495192976	1892	1883	1892	1883	7671
569	20240311	105400	480708195	1880	1880	1882	1880	2159
570	20240311	105300	476648761	1880	1879	1880	1879	132
571	20240311	105200	476400701	1878	1878	1878	1878	1250
572	20240311	105100	474053201	1877	1877	1877	1877	0
573	20240311	105000	474053201	1877	1877	1877	1877	0
574	20240311	104900	474053201	1877	1878	1878	1877	101
575	20240311	104800	473863623	1878	1877	1878	1877	104
576	20240311	104700	473668412	1878	1878	1878	1878	970
577	20240311	104600	471846752	1879	1880	1880	1879	271
578	20240311	104500	471337476	1882	1881	1882	1881	2
579	20240311	104400	471333713	1881	1879	1881	1879	2
580	20240311	104300	471329953	1881	1881	1881	1881	80
581	20240311	104200	471179473	1881	1881	1881	1881	17
582	20240311	104100	471147496	1881	1881	1881	1877	2540
583	20240311	104000	466372310	1882	1882	1882	1882	0
584	20240311	103900	466372310	1882	1881	1882	1881	108
585	20240311	103800	466169161	1881	1881	1881	1880	593
586	20240311	103700	465054308	1881	1880	1881	1880	501
587	20240311	103600	464112427	1880	1879	1880	1879	901
588	20240311	103500	462419298	1876	1879	1879	1876	170
589	20240311	103400	462099898	1879	1879	1879	1876	211
590	20240311	103300	461703729	1876	1877	1878	1876	1566
591	20240311	103200	458764870	1877	1876	1877	1876	254
592	20240311	103100	458288132	1875	1868	1875	1866	11254
593	20240311	103000	437245658	1865	1863	1865	1863	1254
594	20240311	102900	434908190	1863	1863	1863	1863	6
595	20240311	102800	434897012	1863	1863	1863	1863	0
596	20240311	102700	434897012	1863	1863	1863	1863	157
597	20240311	102600	434604521	1863	1862	1863	1862	391
598	20240311	102500	433876408	1862	1862	1863	1861	580
599	20240311	102400	432796518	1863	1863	1863	1863	173
600	20240311	102300	432474219	1864	1864	1864	1864	0
601	20240311	102200	432474219	1864	1864	1864	1864	352
602	20240311	102100	431818091	1864	1864	1864	1864	157
603	20240311	102000	431525443	1864	1864	1864	1864	600
604	20240311	101900	430407043	1864	1859	1864	1859	832
605	20240311	101800	428859255	1864	1863	1865	1863	500
606	20240311	101700	427927354	1864	1860	1864	1859	3824
607	20240311	101600	420816145	1859	1859	1860	1859	305
608	20240311	101500	420249144	1859	1859	1859	1858	117
609	20240311	101400	420031741	1859	1859	1859	1859	8
610	20240311	101300	420016869	1859	1858	1859	1858	187
611	20240311	101200	419669422	1858	1858	1858	1858	11
612	20240311	101100	419648984	1855	1855	1855	1855	1
613	20240311	101000	419647129	1858	1858	1858	1855	203
614	20240311	100900	419270255	1855	1855	1855	1855	433
615	20240311	100800	418467040	1855	1854	1855	1854	385
616	20240311	100700	417753083	1854	1854	1854	1854	10
617	20240311	100600	417734543	1854	1849	1854	1849	498
618	20240311	100500	416813381	1849	1850	1850	1849	2516
619	20240311	100400	412160939	1849	1849	1849	1849	1
620	20240311	100300	412159090	1847	1843	1853	1843	529
621	20240311	100200	411179749	1841	1841	1841	1841	1000
622	20240311	100100	409338749	1838	1840	1840	1838	4132
623	20240311	100000	401743212	1843	1846	1846	1843	2244
624	20240311	095900	397603965	1845	1845	1845	1845	0
625	20240311	095800	397603965	1845	1845	1845	1845	1
626	20240311	095700	397602120	1844	1844	1844	1844	324
627	20240311	095600	397004664	1836	1854	1854	1835	14096
628	20240311	095500	371034404	1853	1853	1853	1853	35
629	20240311	095400	370969549	1851	1854	1854	1851	384
630	20240311	095300	370258522	1855	1855	1855	1855	22
631	20240311	095200	370217712	1855	1859	1859	1855	140
632	20240311	095100	369957962	1859	1859	1859	1859	1
633	20240311	095000	369956103	1859	1859	1859	1859	116
634	20240311	094900	369740459	1859	1859	1859	1859	688
635	20240311	094800	368461467	1859	1859	1859	1859	268
636	20240311	094700	367963255	1859	1850	1860	1850	551
637	20240311	094600	366943733	1850	1850	1850	1849	2247
638	20240311	094500	362787360	1850	1850	1850	1849	2282
639	20240311	094400	358565730	1850	1850	1850	1850	21
640	20240311	094300	358526880	1850	1844	1850	1844	3671
641	20240311	094200	351757128	1844	1844	1844	1844	0
642	20240311	094100	351757128	1844	1845	1845	1844	748
643	20240311	094000	350377814	1834	1845	1845	1834	35837
644	20240311	093900	284472671	1845	1847	1848	1845	7455
645	20240311	093800	270716524	1847	1854	1854	1847	15122
646	20240311	093700	242728188	1854	1861	1868	1853	20487
647	20240311	093600	204652888	1869	1864	1869	1861	2001
648	20240311	093500	200927712	1869	1863	1869	1861	5001
649	20240311	093400	191618498	1870	1870	1870	1861	5337
650	20240311	093300	181673401	1868	1878	1878	1868	401
651	20240311	093200	180923489	1870	1870	1870	1870	818
652	20240311	093100	179393829	1870	1870	1870	1867	371
653	20240311	093000	178701046	1870	1879	1879	1870	342
654	20240311	092900	178060144	1879	1875	1880	1860	8155
655	20240311	092800	162842330	1875	1877	1881	1875	716
656	20240311	092700	161497419	1877	1880	1880	1877	498
657	20240311	092600	160562363	1880	1882	1882	1880	1121
658	20240311	092500	158452771	1882	1882	1882	1882	87
659	20240311	092400	158289037	1882	1885	1885	1882	3672
660	20240311	092300	151368390	1889	1891	1891	1885	2367
661	20240311	092200	146903116	1891	1890	1891	1889	1522
662	20240311	092100	144026527	1891	1889	1891	1889	932
663	20240311	092000	142265785	1890	1889	1890	1889	2324
664	20240311	091900	137873470	1889	1890	1890	1885	305
665	20240311	091800	137297180	1885	1891	1891	1885	1886
666	20240311	091700	133735241	1891	1890	1891	1886	925
667	20240311	091600	131987393	1890	1886	1890	1885	201
668	20240311	091500	131608357	1891	1890	1891	1890	121
669	20240311	091400	131379658	1891	1887	1891	1885	503
670	20240311	091300	130430065	1885	1885	1885	1885	1237
671	20240311	091200	128098320	1885	1892	1892	1885	318
672	20240311	091100	127498883	1892	1892	1892	1892	100
673	20240311	091000	127309683	1893	1884	1893	1875	2886
674	20240311	090900	121877085	1884	1884	1884	1883	881
675	20240311	090800	120217740	1884	1877	1884	1877	914
676	20240311	090700	118497432	1878	1875	1878	1875	1636
677	20240311	090600	115429629	1875	1868	1875	1868	392
678	20240311	090500	114697338	1867	1868	1868	1866	2571
679	20240311	090400	109896458	1875	1861	1875	1860	7817
680	20240311	090300	95309321	1860	1861	1866	1859	2959
681	20240311	090200	89805830	1861	1862	1866	1859	8482
682	20240311	090100	74020783	1862	1860	1867	1860	5262
683	20240311	090000	64226056	1868	1890	1893	1860	34154