KissMeData/089230/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	195700	266499307	1898	1898	1898	1898	1486
3	20240319	195600	266499307	1898	1898	1898	1898	0
4	20240319	195500	266499307	1898	1898	1898	1898	0
5	20240319	195400	266499307	1898	1898	1898	1898	0
6	20240319	195300	266499307	1898	1898	1898	1898	0
7	20240319	195200	266499307	1898	1898	1898	1898	0
8	20240319	195100	266499307	1898	1898	1898	1898	0
9	20240319	195000	266499307	1898	1898	1898	1898	0
10	20240319	194900	266499307	1898	1898	1898	1898	0
11	20240319	194800	266499307	1898	1898	1898	1898	0
12	20240319	194700	266499307	1898	1898	1898	1898	0
13	20240319	194600	266499307	1898	1898	1898	1898	0
14	20240319	194500	266499307	1898	1898	1898	1898	0
15	20240319	194400	266499307	1898	1898	1898	1898	0
16	20240319	194300	266499307	1898	1898	1898	1898	0
17	20240319	194200	266499307	1898	1898	1898	1898	0
18	20240319	194100	266499307	1898	1898	1898	1898	0
19	20240319	194000	266499307	1898	1898	1898	1898	0
20	20240319	193900	266499307	1898	1898	1898	1898	0
21	20240319	193800	266499307	1898	1898	1898	1898	0
22	20240319	193700	266499307	1898	1898	1898	1898	0
23	20240319	193600	266499307	1898	1898	1898	1898	0
24	20240319	193500	266499307	1898	1898	1898	1898	0
25	20240319	193400	266499307	1898	1898	1898	1898	0
26	20240319	193300	266499307	1898	1898	1898	1898	0
27	20240319	193200	266499307	1898	1898	1898	1898	0
28	20240319	193100	266499307	1898	1898	1898	1898	0
29	20240319	193000	266499307	1898	1898	1898	1898	0
30	20240319	192900	266499307	1898	1898	1898	1898	0
31	20240319	192800	266499307	1898	1898	1898	1898	0
32	20240319	192700	266499307	1898	1898	1898	1898	1486
33	20240319	192600	266499307	1898	1898	1898	1898	0
34	20240319	192500	266499307	1898	1898	1898	1898	0
35	20240319	192400	266499307	1898	1898	1898	1898	0
36	20240319	192300	266499307	1898	1898	1898	1898	0
37	20240319	192200	266499307	1898	1898	1898	1898	0
38	20240319	192100	266499307	1898	1898	1898	1898	0
39	20240319	192000	266499307	1898	1898	1898	1898	0
40	20240319	191900	266499307	1898	1898	1898	1898	0
41	20240319	191800	266499307	1898	1898	1898	1898	0
42	20240319	191700	266499307	1898	1898	1898	1898	0
43	20240319	191600	266499307	1898	1898	1898	1898	0
44	20240319	191500	266499307	1898	1898	1898	1898	0
45	20240319	191400	266499307	1898	1898	1898	1898	0
46	20240319	191300	266499307	1898	1898	1898	1898	0
47	20240319	191200	266499307	1898	1898	1898	1898	0
48	20240319	191100	266499307	1898	1898	1898	1898	0
49	20240319	191000	266499307	1898	1898	1898	1898	0
50	20240319	190900	266499307	1898	1898	1898	1898	0
51	20240319	190800	266499307	1898	1898	1898	1898	0
52	20240319	190700	266499307	1898	1898	1898	1898	0
53	20240319	190600	266499307	1898	1898	1898	1898	0
54	20240319	190500	266499307	1898	1898	1898	1898	0
55	20240319	190400	266499307	1898	1898	1898	1898	0
56	20240319	190300	266499307	1898	1898	1898	1898	0
57	20240319	190200	266499307	1898	1898	1898	1898	0
58	20240319	190100	266499307	1898	1898	1898	1898	0
59	20240319	190000	266499307	1898	1898	1898	1898	0
60	20240319	185900	266499307	1898	1898	1898	1898	0
61	20240319	185800	266499307	1898	1898	1898	1898	0
62	20240319	185700	266499307	1898	1898	1898	1898	1486
63	20240319	185600	266499307	1898	1898	1898	1898	0
64	20240319	185500	266499307	1898	1898	1898	1898	0
65	20240319	185400	266499307	1898	1898	1898	1898	0
66	20240319	185300	266499307	1898	1898	1898	1898	0
67	20240319	185200	266499307	1898	1898	1898	1898	0
68	20240319	185100	266499307	1898	1898	1898	1898	0
69	20240319	185000	266499307	1898	1898	1898	1898	0
70	20240319	184900	266499307	1898	1898	1898	1898	0
71	20240319	184800	266499307	1898	1898	1898	1898	0
72	20240319	184700	266499307	1898	1898	1898	1898	0
73	20240319	184600	266499307	1898	1898	1898	1898	0
74	20240319	184500	266499307	1898	1898	1898	1898	0
75	20240319	184400	266499307	1898	1898	1898	1898	0
76	20240319	184300	266499307	1898	1898	1898	1898	0
77	20240319	184200	266499307	1898	1898	1898	1898	0
78	20240319	184100	266499307	1898	1898	1898	1898	0
79	20240319	184000	266499307	1898	1898	1898	1898	0
80	20240319	183900	266499307	1898	1898	1898	1898	0
81	20240319	183800	266499307	1898	1898	1898	1898	0
82	20240319	183700	266499307	1898	1898	1898	1898	0
83	20240319	183600	266499307	1898	1898	1898	1898	0
84	20240319	183500	266499307	1898	1898	1898	1898	0
85	20240319	183400	266499307	1898	1898	1898	1898	0
86	20240319	183300	266499307	1898	1898	1898	1898	0
87	20240319	183200	266499307	1898	1898	1898	1898	0
88	20240319	183100	266499307	1898	1898	1898	1898	0
89	20240319	183000	266499307	1898	1898	1898	1898	0
90	20240319	182900	266499307	1898	1898	1898	1898	0
91	20240319	182800	266499307	1898	1898	1898	1898	0
92	20240319	182700	266499307	1898	1898	1898	1898	1486
93	20240319	182600	266499307	1898	1898	1898	1898	0
94	20240319	182500	266499307	1898	1898	1898	1898	0
95	20240319	182400	266499307	1898	1898	1898	1898	0
96	20240319	182300	266499307	1898	1898	1898	1898	0
97	20240319	182200	266499307	1898	1898	1898	1898	0
98	20240319	182100	266499307	1898	1898	1898	1898	0
99	20240319	182000	266499307	1898	1898	1898	1898	0
100	20240319	181900	266499307	1898	1898	1898	1898	0
101	20240319	181800	266499307	1898	1898	1898	1898	0
102	20240319	181700	266499307	1898	1898	1898	1898	0
103	20240319	181600	266499307	1898	1898	1898	1898	0
104	20240319	181500	266499307	1898	1898	1898	1898	0
105	20240319	181400	266499307	1898	1898	1898	1898	0
106	20240319	181300	266499307	1898	1898	1898	1898	0
107	20240319	181200	266499307	1898	1898	1898	1898	0
108	20240319	181100	266499307	1898	1898	1898	1898	0
109	20240319	181000	266499307	1898	1898	1898	1898	0
110	20240319	180900	266499307	1898	1898	1898	1898	0
111	20240319	180800	266499307	1898	1898	1898	1898	0
112	20240319	180700	266499307	1898	1898	1898	1898	0
113	20240319	180600	266499307	1898	1898	1898	1898	0
114	20240319	180500	266499307	1898	1898	1898	1898	0
115	20240319	180400	266499307	1898	1898	1898	1898	0
116	20240319	180300	266499307	1898	1898	1898	1898	0
117	20240319	180200	266499307	1898	1898	1898	1898	0
118	20240319	180100	266499307	1898	1898	1898	1898	0
119	20240319	180000	266499307	1898	1898	1898	1898	0
120	20240319	175900	266499307	1898	1898	1898	1898	0
121	20240319	175800	266499307	1898	1898	1898	1898	0
122	20240319	175700	266499307	1898	1898	1898	1898	1486
123	20240319	175600	266499307	1898	1898	1898	1898	0
124	20240319	175500	266499307	1898	1898	1898	1898	0
125	20240319	175400	266499307	1898	1898	1898	1898	0
126	20240319	175300	266499307	1898	1898	1898	1898	0
127	20240319	175200	266499307	1898	1898	1898	1898	0
128	20240319	175100	266499307	1898	1898	1898	1898	0
129	20240319	175000	266499307	1898	1898	1898	1898	0
130	20240319	174900	266499307	1898	1898	1898	1898	0
131	20240319	174800	266499307	1898	1898	1898	1898	0
132	20240319	174700	266499307	1898	1898	1898	1898	0
133	20240319	174600	266499307	1898	1898	1898	1898	0
134	20240319	174500	266499307	1898	1898	1898	1898	0
135	20240319	174400	266499307	1898	1898	1898	1898	0
136	20240319	174300	266499307	1898	1898	1898	1898	0
137	20240319	174200	266499307	1898	1898	1898	1898	0
138	20240319	174100	266499307	1898	1898	1898	1898	0
139	20240319	174000	266499307	1898	1898	1898	1898	0
140	20240319	173900	266499307	1898	1898	1898	1898	0
141	20240319	173800	266499307	1898	1898	1898	1898	0
142	20240319	173700	266499307	1898	1898	1898	1898	0
143	20240319	173600	266499307	1898	1898	1898	1898	0
144	20240319	173500	266499307	1898	1898	1898	1898	0
145	20240319	173400	266499307	1898	1898	1898	1898	0
146	20240319	173300	266499307	1898	1898	1898	1898	0
147	20240319	173200	266499307	1898	1898	1898	1898	0
148	20240319	173100	266499307	1898	1898	1898	1898	0
149	20240319	173000	266499307	1898	1898	1898	1898	0
150	20240319	172900	266499307	1898	1898	1898	1898	0
151	20240319	172800	266499307	1898	1898	1898	1898	0
152	20240319	172700	266499307	1898	1898	1898	1898	1486
153	20240319	172600	266499307	1898	1898	1898	1898	0
154	20240319	172500	266499307	1898	1898	1898	1898	0
155	20240319	172400	266499307	1898	1898	1898	1898	0
156	20240319	172300	266499307	1898	1898	1898	1898	0
157	20240319	172200	266499307	1898	1898	1898	1898	0
158	20240319	172100	266499307	1898	1898	1898	1898	0
159	20240319	172000	266499307	1898	1898	1898	1898	0
160	20240319	171900	266499307	1898	1898	1898	1898	0
161	20240319	171800	266499307	1898	1898	1898	1898	0
162	20240319	171700	266499307	1898	1898	1898	1898	0
163	20240319	171600	266499307	1898	1898	1898	1898	0
164	20240319	171500	266499307	1898	1898	1898	1898	0
165	20240319	171400	266499307	1898	1898	1898	1898	0
166	20240319	171300	266499307	1898	1898	1898	1898	0
167	20240319	171200	266499307	1898	1898	1898	1898	0
168	20240319	171100	266499307	1898	1898	1898	1898	0
169	20240319	171000	266499307	1898	1898	1898	1898	0
170	20240319	170900	266499307	1898	1898	1898	1898	0
171	20240319	170800	266499307	1898	1898	1898	1898	0
172	20240319	170700	266499307	1898	1898	1898	1898	0
173	20240319	170600	266499307	1898	1898	1898	1898	0
174	20240319	170500	266499307	1898	1898	1898	1898	0
175	20240319	170400	266499307	1898	1898	1898	1898	0
176	20240319	170300	266499307	1898	1898	1898	1898	0
177	20240319	170200	266499307	1898	1898	1898	1898	0
178	20240319	170100	266499307	1898	1898	1898	1898	0
179	20240319	170000	266499307	1898	1898	1898	1898	0
180	20240319	165900	266499307	1898	1898	1898	1898	0
181	20240319	165800	266499307	1898	1898	1898	1898	0
182	20240319	165700	266499307	1898	1898	1898	1898	1486
183	20240319	165600	266499307	1898	1898	1898	1898	0
184	20240319	165500	266499307	1898	1898	1898	1898	0
185	20240319	165400	266499307	1898	1898	1898	1898	0
186	20240319	165300	266499307	1898	1898	1898	1898	0
187	20240319	165200	266499307	1898	1898	1898	1898	0
188	20240319	165100	266499307	1898	1898	1898	1898	0
189	20240319	165000	266499307	1898	1898	1898	1898	0
190	20240319	164900	266499307	1898	1898	1898	1898	0
191	20240319	164800	266499307	1898	1898	1898	1898	0
192	20240319	164700	266499307	1898	1898	1898	1898	0
193	20240319	164600	266499307	1898	1898	1898	1898	0
194	20240319	164500	266499307	1898	1898	1898	1898	0
195	20240319	164400	266499307	1898	1898	1898	1898	0
196	20240319	164300	266499307	1898	1898	1898	1898	0
197	20240319	164200	266499307	1898	1898	1898	1898	0
198	20240319	164100	266499307	1898	1898	1898	1898	0
199	20240319	164000	266499307	1898	1898	1898	1898	0
200	20240319	163900	266499307	1898	1898	1898	1898	0
201	20240319	163800	266499307	1898	1898	1898	1898	0
202	20240319	163700	266499307	1898	1898	1898	1898	0
203	20240319	163600	266499307	1898	1898	1898	1898	0
204	20240319	163500	266499307	1898	1898	1898	1898	0
205	20240319	163400	266499307	1898	1898	1898	1898	0
206	20240319	163300	266499307	1898	1898	1898	1898	0
207	20240319	163200	266499307	1898	1898	1898	1898	0
208	20240319	163100	266499307	1898	1898	1898	1898	0
209	20240319	163000	266499307	1898	1898	1898	1898	0
210	20240319	162900	266499307	1898	1898	1898	1898	0
211	20240319	162800	266499307	1898	1898	1898	1898	0
212	20240319	162700	266499307	1898	1898	1898	1898	1486
213	20240319	162600	266499307	1898	1898	1898	1898	0
214	20240319	162500	266499307	1898	1898	1898	1898	0
215	20240319	162400	266499307	1898	1898	1898	1898	0
216	20240319	162300	266499307	1898	1898	1898	1898	0
217	20240319	162200	266499307	1898	1898	1898	1898	0
218	20240319	162100	266499307	1898	1898	1898	1898	0
219	20240319	162000	266499307	1898	1898	1898	1898	0
220	20240319	161900	266499307	1898	1898	1898	1898	0
221	20240319	161800	266499307	1898	1898	1898	1898	0
222	20240319	161700	266499307	1898	1898	1898	1898	0
223	20240319	161600	266499307	1898	1898	1898	1898	0
224	20240319	161500	266499307	1898	1898	1898	1898	0
225	20240319	161400	266499307	1898	1898	1898	1898	0
226	20240319	161300	266499307	1898	1898	1898	1898	0
227	20240319	161200	266499307	1898	1898	1898	1898	0
228	20240319	161100	266499307	1898	1898	1898	1898	0
229	20240319	161000	266499307	1898	1898	1898	1898	0
230	20240319	160900	266499307	1898	1898	1898	1898	0
231	20240319	160800	266499307	1898	1898	1898	1898	0
232	20240319	160700	266499307	1898	1898	1898	1898	0
233	20240319	160600	266499307	1898	1898	1898	1898	0
234	20240319	160500	266499307	1898	1898	1898	1898	0
235	20240319	160400	266499307	1898	1898	1898	1898	0
236	20240319	160300	266499307	1898	1898	1898	1898	0
237	20240319	160200	266499307	1898	1898	1898	1898	0
238	20240319	160100	266499307	1898	1898	1898	1898	0
239	20240319	160000	266499307	1898	1898	1898	1898	0
240	20240319	155900	266499307	1898	1898	1898	1898	0
241	20240319	155800	266499307	1898	1898	1898	1898	0
242	20240319	155700	266499307	1898	1898	1898	1898	1486
243	20240319	155600	266499307	1898	1898	1898	1898	0
244	20240319	155500	266499307	1898	1898	1898	1898	0
245	20240319	155400	266499307	1898	1898	1898	1898	0
246	20240319	155300	266499307	1898	1898	1898	1898	0
247	20240319	155200	266499307	1898	1898	1898	1898	0
248	20240319	155100	266499307	1898	1898	1898	1898	0
249	20240319	155000	266499307	1898	1898	1898	1898	0
250	20240319	154900	266499307	1898	1898	1898	1898	0
251	20240319	154800	266499307	1898	1898	1898	1898	0
252	20240319	154700	266499307	1898	1898	1898	1898	0
253	20240319	154600	266499307	1898	1898	1898	1898	0
254	20240319	154500	266499307	1898	1898	1898	1898	0
255	20240319	154400	266499307	1898	1898	1898	1898	0
256	20240319	154300	266499307	1898	1898	1898	1898	0
257	20240319	154200	266499307	1898	1898	1898	1898	0
258	20240319	154100	266499307	1898	1898	1898	1898	0
259	20240319	154000	266499307	1898	1898	1898	1898	0
260	20240319	153900	266499307	1898	1898	1898	1898	0
261	20240319	153800	266499307	1898	1898	1898	1898	0
262	20240319	153700	266499307	1898	1898	1898	1898	0
263	20240319	153600	266499307	1898	1898	1898	1898	0
264	20240319	153500	266499307	1898	1898	1898	1898	0
265	20240319	153400	266499307	1898	1898	1898	1898	0
266	20240319	153300	266499307	1898	1898	1898	1898	0
267	20240319	153200	266499307	1898	1898	1898	1898	0
268	20240319	153100	266499307	1898	1898	1898	1898	0
269	20240319	153000	266499307	1898	1898	1898	1898	1486
270	20240319	152900	263678879	1909	1909	1909	1909	0
271	20240319	152800	263678879	1909	1909	1909	1909	0
272	20240319	152700	263678879	1909	1909	1909	1909	0
273	20240319	152600	263678879	1909	1909	1909	1909	0
274	20240319	152500	263678879	1909	1909	1909	1909	0
275	20240319	152400	263678879	1909	1909	1909	1909	0
276	20240319	152300	263678879	1909	1909	1909	1909	0
277	20240319	152200	263678879	1909	1909	1909	1909	0
278	20240319	152100	263678879	1909	1909	1909	1909	0
279	20240319	152000	263678879	1909	1909	1909	1909	0
280	20240319	151900	263678879	1909	1901	1909	1898	1655
281	20240319	151800	260535858	1909	1909	1909	1909	5
282	20240319	151700	260526313	1909	1909	1909	1909	563
283	20240319	151600	259451546	1909	1909	1909	1909	2
284	20240319	151500	259447728	1901	1901	1901	1901	0
285	20240319	151400	259447728	1901	1901	1901	1901	0
286	20240319	151300	259447728	1901	1901	1901	1901	0
287	20240319	151200	259447728	1901	1901	1901	1901	0
288	20240319	151100	259447728	1901	1901	1901	1901	0
289	20240319	151000	259447728	1901	1901	1901	1901	13
290	20240319	150900	259423015	1910	1910	1910	1910	900
291	20240319	150800	257704015	1909	1909	1909	1909	243
292	20240319	150700	257240128	1909	1909	1909	1909	0
293	20240319	150600	257240128	1909	1909	1909	1909	0
294	20240319	150500	257240128	1909	1909	1909	1909	0
295	20240319	150400	257240128	1909	1909	1909	1909	0
296	20240319	150300	257240128	1909	1909	1909	1909	5
297	20240319	150200	257230583	1909	1909	1909	1909	0
298	20240319	150100	257230583	1909	1909	1909	1909	0
299	20240319	150000	257230583	1909	1909	1909	1909	22
300	20240319	145900	257188585	1898	1909	1909	1898	1107
301	20240319	145800	255086202	1900	1905	1905	1900	5000
302	20240319	145700	245579472	1910	1910	1910	1910	60
303	20240319	145600	245464872	1910	1912	1912	1910	18250
304	20240319	145500	210596931	1920	1920	1920	1920	10
305	20240319	145400	210577731	1923	1922	1923	1922	5
306	20240319	145300	210568117	1923	1923	1923	1923	0
307	20240319	145200	210568117	1923	1923	1923	1923	0
308	20240319	145100	210568117	1923	1923	1923	1923	0
309	20240319	145000	210568117	1923	1923	1923	1923	0
310	20240319	144900	210568117	1923	1923	1923	1923	0
311	20240319	144800	210568117	1923	1923	1923	1923	0
312	20240319	144700	210568117	1923	1923	1923	1923	0
313	20240319	144600	210568117	1923	1923	1923	1923	0
314	20240319	144500	210568117	1923	1923	1923	1923	0
315	20240319	144400	210568117	1923	1923	1923	1923	0
316	20240319	144300	210568117	1923	1923	1923	1923	0
317	20240319	144200	210568117	1923	1923	1923	1923	0
318	20240319	144100	210568117	1923	1922	1923	1922	87
319	20240319	144000	210400821	1913	1913	1913	1913	99
320	20240319	143900	210211434	1910	1910	1910	1910	0
321	20240319	143800	210211434	1910	1910	1910	1910	0
322	20240319	143700	210211434	1910	1910	1910	1910	30
323	20240319	143600	210154134	1909	1902	1909	1902	1497
324	20240319	143500	207304391	1900	1901	1901	1900	1130
325	20240319	143400	205156902	1901	1901	1901	1901	0
326	20240319	143300	205156902	1901	1901	1901	1901	226
327	20240319	143200	204727276	1901	1901	1901	1901	286
328	20240319	143100	204183590	1901	1901	1901	1901	41
329	20240319	143000	204105649	1901	1901	1902	1901	1238
330	20240319	142900	201751201	1902	1901	1902	1901	19
331	20240319	142800	201715071	1901	1901	1901	1901	0
332	20240319	142700	201715071	1901	1902	1902	1901	27
333	20240319	142600	201663723	1901	1902	1902	1901	75
334	20240319	142500	201521110	1901	1901	1901	1901	19
335	20240319	142400	201484991	1901	1902	1902	1901	104
336	20240319	142300	201287263	1901	1902	1902	1901	141
337	20240319	142200	201019207	1901	1902	1902	1901	44
338	20240319	142100	200935533	1902	1901	1902	1901	67
339	20240319	142000	200808141	1901	1901	1901	1901	71
340	20240319	141900	200673170	1901	1901	1901	1901	362
341	20240319	141800	199985008	1901	1901	1901	1901	2
342	20240319	141700	199981206	1901	1901	1901	1901	16
343	20240319	141600	199950790	1901	1902	1902	1901	60
344	20240319	141500	199836687	1902	1902	1902	1902	41
345	20240319	141400	199758705	1902	1902	1902	1902	120
346	20240319	141300	199530465	1902	1902	1902	1902	6
347	20240319	141200	199519053	1902	1902	1902	1902	17
348	20240319	141100	199486719	1902	1903	1903	1902	89
349	20240319	141000	199317382	1903	1903	1903	1903	0
350	20240319	140900	199317382	1903	1903	1903	1903	0
351	20240319	140800	199317382	1903	1903	1903	1903	42
352	20240319	140700	199237456	1903	1904	1904	1903	100
353	20240319	140600	199047155	1904	1905	1905	1904	611
354	20240319	140500	197883379	1905	1905	1905	1905	6
355	20240319	140400	197871949	1905	1905	1905	1905	8
356	20240319	140300	197856709	1906	1906	1906	1906	31
357	20240319	140200	197797623	1906	1906	1906	1906	122
358	20240319	140100	197565091	1906	1906	1906	1906	7
359	20240319	140000	197551749	1906	1906	1906	1906	28
360	20240319	135900	197498381	1906	1906	1906	1906	134
361	20240319	135800	197242977	1906	1906	1906	1906	0
362	20240319	135700	197242977	1906	1906	1906	1906	0
363	20240319	135600	197242977	1906	1907	1907	1906	23
364	20240319	135500	197199129	1907	1907	1907	1907	0
365	20240319	135400	197199129	1907	1907	1907	1907	0
366	20240319	135300	197199129	1907	1907	1907	1907	53
367	20240319	135200	197098058	1907	1907	1907	1907	0
368	20240319	135100	197098058	1907	1907	1907	1907	137
369	20240319	135000	196836799	1906	1901	1906	1901	285
370	20240319	134900	196293829	1901	1901	1901	1901	0
371	20240319	134800	196293829	1901	1901	1901	1901	0
372	20240319	134700	196293829	1901	1901	1901	1901	0
373	20240319	134600	196293829	1901	1901	1901	1901	0
374	20240319	134500	196293829	1901	1901	1901	1901	0
375	20240319	134400	196293829	1901	1901	1901	1901	0
376	20240319	134300	196293829	1901	1901	1901	1901	0
377	20240319	134200	196293829	1901	1901	1901	1901	0
378	20240319	134100	196293829	1901	1901	1901	1901	0
379	20240319	134000	196293829	1901	1901	1901	1901	0
380	20240319	133900	196293829	1901	1901	1901	1901	0
381	20240319	133800	196293829	1901	1901	1901	1901	0
382	20240319	133700	196293829	1901	1901	1901	1901	0
383	20240319	133600	196293829	1901	1901	1901	1901	0
384	20240319	133500	196293829	1901	1901	1901	1901	0
385	20240319	133400	196293829	1901	1901	1901	1901	0
386	20240319	133300	196293829	1901	1901	1901	1901	0
387	20240319	133200	196293829	1901	1901	1901	1901	0
388	20240319	133100	196293829	1901	1901	1901	1901	0
389	20240319	133000	196293829	1901	1901	1901	1901	0
390	20240319	132900	196293829	1901	1901	1901	1901	0
391	20240319	132800	196293829	1901	1901	1901	1901	0
392	20240319	132700	196293829	1901	1901	1901	1901	0
393	20240319	132600	196293829	1901	1901	1901	1901	0
394	20240319	132500	196293829	1901	1901	1901	1901	0
395	20240319	132400	196293829	1901	1901	1901	1901	0
396	20240319	132300	196293829	1901	1906	1906	1901	5
397	20240319	132200	196284319	1906	1906	1906	1906	0
398	20240319	132100	196284319	1906	1906	1906	1906	0
399	20240319	132000	196284319	1906	1906	1906	1906	0
400	20240319	131900	196284319	1906	1906	1906	1906	0
401	20240319	131800	196284319	1906	1906	1906	1906	0
402	20240319	131700	196284319	1906	1906	1906	1906	0
403	20240319	131600	196284319	1906	1906	1906	1906	0
404	20240319	131500	196284319	1906	1906	1906	1906	2
405	20240319	131400	196280507	1906	1906	1906	1906	0
406	20240319	131300	196280507	1906	1906	1906	1906	0
407	20240319	131200	196280507	1906	1906	1906	1906	0
408	20240319	131100	196280507	1906	1906	1906	1906	0
409	20240319	131000	196280507	1906	1906	1906	1906	0
410	20240319	130900	196280507	1906	1906	1906	1906	0
411	20240319	130800	196280507	1906	1906	1906	1900	9
412	20240319	130700	196263395	1900	1900	1900	1900	0
413	20240319	130600	196263395	1900	1900	1900	1900	60
414	20240319	130500	196149395	1900	1900	1900	1900	81
415	20240319	130400	195995495	1900	1900	1900	1900	0
416	20240319	130300	195995495	1900	1900	1900	1900	0
417	20240319	130200	195995495	1900	1900	1900	1900	0
418	20240319	130100	195995495	1900	1900	1900	1900	0
419	20240319	130000	195995495	1900	1900	1900	1900	0
420	20240319	125900	195995495	1900	1900	1900	1900	0
421	20240319	125800	195995495	1900	1900	1900	1900	0
422	20240319	125700	195995495	1900	1900	1900	1900	0
423	20240319	125600	195995495	1900	1900	1900	1900	0
424	20240319	125500	195995495	1900	1900	1900	1900	0
425	20240319	125400	195995495	1900	1900	1900	1900	0
426	20240319	125300	195995495	1900	1900	1900	1900	0
427	20240319	125200	195995495	1900	1900	1900	1900	0
428	20240319	125100	195995495	1900	1900	1900	1900	0
429	20240319	125000	195995495	1900	1900	1900	1900	0
430	20240319	124900	195995495	1900	1900	1900	1900	0
431	20240319	124800	195995495	1900	1900	1900	1900	0
432	20240319	124700	195995495	1900	1906	1906	1900	6
433	20240319	124600	195984089	1900	1900	1900	1900	0
434	20240319	124500	195984089	1900	1900	1900	1900	0
435	20240319	124400	195984089	1900	1900	1900	1900	808
436	20240319	124300	194448889	1900	1900	1900	1900	0
437	20240319	124200	194448889	1900	1900	1900	1900	50
438	20240319	124100	194353889	1900	1900	1900	1900	0
439	20240319	124000	194353889	1900	1900	1900	1900	100
440	20240319	123900	194163889	1900	1900	1900	1900	129
441	20240319	123800	193918789	1900	1900	1900	1900	140
442	20240319	123700	193652789	1900	1901	1901	1900	100
443	20240319	123600	193462703	1902	1902	1902	1902	0
444	20240319	123500	193462703	1902	1902	1902	1902	0
445	20240319	123400	193462703	1902	1902	1902	1902	0
446	20240319	123300	193462703	1902	1902	1902	1902	0
447	20240319	123200	193462703	1902	1902	1902	1902	1
448	20240319	123100	193460801	1902	1902	1902	1902	0
449	20240319	123000	193460801	1902	1902	1902	1902	0
450	20240319	122900	193460801	1902	1903	1903	1902	1577
451	20240319	122800	190461346	1902	1902	1902	1902	0
452	20240319	122700	190461346	1902	1902	1902	1902	50
453	20240319	122600	190366246	1902	1902	1902	1902	0
454	20240319	122500	190366246	1902	1902	1902	1902	50
455	20240319	122400	190271146	1901	1901	1901	1901	0
456	20240319	122300	190271146	1901	1901	1901	1901	0
457	20240319	122200	190271146	1901	1901	1901	1901	210
458	20240319	122100	189871936	1900	1908	1908	1900	5000
459	20240319	122000	180361899	1908	1908	1908	1908	0
460	20240319	121900	180361899	1908	1908	1908	1908	0
461	20240319	121800	180361899	1908	1908	1908	1908	0
462	20240319	121700	180361899	1908	1908	1908	1908	5
463	20240319	121600	180352359	1908	1908	1908	1908	0
464	20240319	121500	180352359	1908	1908	1908	1908	0
465	20240319	121400	180352359	1908	1908	1908	1908	0
466	20240319	121300	180352359	1908	1908	1908	1908	0
467	20240319	121200	180352359	1908	1908	1908	1908	0
468	20240319	121100	180352359	1908	1908	1908	1908	1
469	20240319	121000	180350451	1908	1908	1908	1908	0
470	20240319	120900	180350451	1908	1908	1908	1908	0
471	20240319	120800	180350451	1908	1908	1908	1908	0
472	20240319	120700	180350451	1908	1908	1908	1908	0
473	20240319	120600	180350451	1908	1908	1908	1908	0
474	20240319	120500	180350451	1908	1908	1908	1908	0
475	20240319	120400	180350451	1908	1908	1908	1908	0
476	20240319	120300	180350451	1908	1908	1908	1908	4
477	20240319	120200	180342819	1908	1908	1908	1908	0
478	20240319	120100	180342819	1908	1908	1908	1908	0
479	20240319	120000	180342819	1908	1908	1908	1908	0
480	20240319	115900	180342819	1908	1908	1908	1908	0
481	20240319	115800	180342819	1908	1908	1908	1908	0
482	20240319	115700	180342819	1908	1906	1908	1906	1015
483	20240319	115600	178407759	1906	1905	1906	1905	354
484	20240319	115500	177733369	1904	1904	1904	1904	1000
485	20240319	115400	175829369	1906	1906	1906	1906	0
486	20240319	115300	175829369	1906	1906	1906	1906	0
487	20240319	115200	175829369	1906	1906	1906	1906	0
488	20240319	115100	175829369	1906	1906	1906	1906	2
489	20240319	115000	175825557	1906	1906	1906	1906	13
490	20240319	114900	175800779	1907	1907	1907	1907	0
491	20240319	114800	175800779	1907	1907	1907	1907	2
492	20240319	114700	175796965	1907	1907	1907	1907	0
493	20240319	114600	175796965	1907	1907	1907	1907	2
494	20240319	114500	175793151	1907	1907	1907	1907	0
495	20240319	114400	175793151	1907	1907	1907	1907	0
496	20240319	114300	175793151	1907	1907	1907	1907	0
497	20240319	114200	175793151	1907	1907	1907	1907	0
498	20240319	114100	175793151	1907	1907	1907	1907	2
499	20240319	114000	175789337	1907	1907	1907	1907	1
500	20240319	113900	175787430	1907	1907	1907	1907	0
501	20240319	113800	175787430	1907	1907	1907	1907	10
502	20240319	113700	175768360	1907	1907	1907	1907	0
503	20240319	113600	175768360	1907	1907	1907	1907	0
504	20240319	113500	175768360	1907	1907	1907	1907	0
505	20240319	113400	175768360	1907	1907	1907	1907	1
506	20240319	113300	175766453	1907	1907	1907	1907	0
507	20240319	113200	175766453	1907	1907	1907	1907	1
508	20240319	113100	175764546	1907	1907	1907	1907	23
509	20240319	113000	175720685	1901	1907	1907	1901	1198
510	20240319	112900	173442743	1902	1902	1902	1902	1
511	20240319	112800	173440841	1907	1907	1907	1907	61
512	20240319	112700	173324514	1902	1902	1902	1902	771
513	20240319	112600	171858072	1902	1902	1902	1902	0
514	20240319	112500	171858072	1902	1902	1902	1902	795
515	20240319	112400	170345982	1907	1907	1907	1907	0
516	20240319	112300	170345982	1907	1907	1907	1907	0
517	20240319	112200	170345982	1907	1907	1907	1907	0
518	20240319	112100	170345982	1907	1906	1907	1906	445
519	20240319	112000	169497758	1902	1902	1902	1902	1
520	20240319	111900	169495856	1901	1901	1901	1901	0
521	20240319	111800	169495856	1901	1901	1901	1901	0
522	20240319	111700	169495856	1901	1901	1901	1901	0
523	20240319	111600	169495856	1901	1901	1901	1901	0
524	20240319	111500	169495856	1901	1901	1901	1901	0
525	20240319	111400	169495856	1901	1901	1901	1901	79
526	20240319	111300	169345677	1901	1902	1902	1901	172
527	20240319	111200	169018688	1900	1900	1900	1900	0
528	20240319	111100	169018688	1900	1900	1900	1900	0
529	20240319	111000	169018688	1900	1900	1900	1900	5000
530	20240319	110900	159518688	1908	1908	1908	1908	0
531	20240319	110800	159518688	1908	1908	1908	1908	0
532	20240319	110700	159518688	1908	1908	1908	1908	0
533	20240319	110600	159518688	1908	1908	1908	1908	15
534	20240319	110500	159490068	1899	1899	1899	1899	888
535	20240319	110400	157803756	1897	1897	1897	1897	0
536	20240319	110300	157803756	1897	1897	1897	1897	0
537	20240319	110200	157803756	1897	1897	1897	1897	0
538	20240319	110100	157803756	1897	1899	1899	1897	1503
539	20240319	110000	154950780	1915	1915	1915	1915	0
540	20240319	105900	154950780	1915	1915	1915	1915	0
541	20240319	105800	154950780	1915	1915	1915	1915	0
542	20240319	105700	154950780	1915	1915	1915	1915	0
543	20240319	105600	154950780	1915	1915	1915	1915	0
544	20240319	105500	154950780	1915	1915	1915	1915	0
545	20240319	105400	154950780	1915	1915	1915	1915	0
546	20240319	105300	154950780	1915	1915	1915	1915	0
547	20240319	105200	154950780	1915	1915	1915	1915	0
548	20240319	105100	154950780	1915	1915	1915	1915	0
549	20240319	105000	154950780	1915	1915	1915	1915	0
550	20240319	104900	154950780	1915	1915	1915	1915	0
551	20240319	104800	154950780	1915	1914	1915	1914	511
552	20240319	104700	153972437	1915	1914	1915	1914	370
553	20240319	104600	153264248	1896	1914	1914	1896	15688
554	20240319	104500	123400433	1922	1922	1922	1922	0
555	20240319	104400	123400433	1922	1922	1922	1922	0
556	20240319	104300	123400433	1922	1922	1922	1922	0
557	20240319	104200	123400433	1922	1922	1922	1922	60
558	20240319	104100	123285113	1924	1924	1924	1924	0
559	20240319	104000	123285113	1924	1924	1924	1924	0
560	20240319	103900	123285113	1924	1924	1924	1924	0
561	20240319	103800	123285113	1924	1924	1924	1924	0
562	20240319	103700	123285113	1924	1924	1924	1924	0
563	20240319	103600	123285113	1924	1924	1924	1924	0
564	20240319	103500	123285113	1924	1924	1924	1924	0
565	20240319	103400	123285113	1924	1924	1924	1924	0
566	20240319	103300	123285113	1924	1924	1924	1924	0
567	20240319	103200	123285113	1924	1924	1924	1924	0
568	20240319	103100	123285113	1924	1924	1924	1924	0
569	20240319	103000	123285113	1924	1924	1924	1924	0
570	20240319	102900	123285113	1924	1924	1924	1924	0
571	20240319	102800	123285113	1924	1924	1924	1924	0
572	20240319	102700	123285113	1924	1924	1924	1924	14
573	20240319	102600	123258177	1927	1927	1927	1927	0
574	20240319	102500	123258177	1927	1927	1927	1927	25
575	20240319	102400	123210002	1914	1914	1914	1914	100
576	20240319	102300	123018602	1929	1929	1929	1929	0
577	20240319	102200	123018602	1929	1908	1929	1907	3181
578	20240319	102100	116936262	1911	1913	1913	1911	429
579	20240319	102000	116116313	1915	1915	1915	1913	137
580	20240319	101900	115854158	1915	1908	1915	1908	976
581	20240319	101800	113991880	1908	1908	1908	1908	0
582	20240319	101700	113991880	1908	1908	1908	1908	2000
583	20240319	101600	110175880	1908	1908	1908	1908	3000
584	20240319	101500	104451880	1908	1910	1910	1908	2010
585	20240319	101400	100616780	1915	1916	1916	1915	29
586	20240319	101300	100561221	1907	1907	1907	1907	0
587	20240319	101200	100561221	1907	1907	1907	1907	0
588	20240319	101100	100561221	1907	1909	1909	1907	4698
589	20240319	101000	91598989	1922	1922	1922	1914	4062
590	20240319	100900	83818493	1923	1923	1923	1923	62
591	20240319	100800	83699267	1923	1926	1926	1923	821
592	20240319	100700	82119141	1939	1928	1939	1928	138
593	20240319	100600	81852978	1940	1939	1940	1939	156
594	20240319	100500	81550477	1939	1939	1939	1939	9
595	20240319	100400	81533026	1932	1944	1944	1932	2396
596	20240319	100300	76885968	1945	1936	1945	1936	30
597	20240319	100200	76827668	1945	1925	1945	1925	94
598	20240319	100100	76646296	1925	1921	1930	1921	6531
599	20240319	100000	64047203	1925	1922	1925	1922	5
600	20240319	095900	64037581	1926	1926	1926	1926	0
601	20240319	095800	64037581	1926	1926	1926	1926	0
602	20240319	095700	64037581	1926	1924	1926	1924	11
603	20240319	095600	64016415	1923	1921	1924	1921	22
604	20240319	095500	63974101	1919	1917	1923	1917	2233
605	20240319	095400	59683649	1913	1914	1914	1913	3246
606	20240319	095300	53473945	1921	1921	1921	1921	15
607	20240319	095200	53445130	1921	1921	1921	1921	0
608	20240319	095100	53445130	1921	1917	1921	1917	27
609	20240319	095000	53393270	1922	1916	1922	1916	2135
610	20240319	094900	49300311	1916	1915	1917	1915	133
611	20240319	094800	49045515	1915	1915	1915	1915	2000
612	20240319	094700	45215515	1919	1921	1922	1916	58
613	20240319	094600	45104123	1920	1916	1920	1915	4219
614	20240319	094500	37019744	1917	1917	1917	1917	0
615	20240319	094400	37019744	1917	1917	1917	1917	0
616	20240319	094300	37019744	1917	1917	1917	1917	1042
617	20240319	094200	35022230	1917	1917	1917	1917	0
618	20240319	094100	35022230	1917	1917	1917	1917	0
619	20240319	094000	35022230	1917	1917	1917	1917	0
620	20240319	093900	35022230	1917	1922	1922	1914	15
621	20240319	093800	34993429	1922	1922	1922	1922	0
622	20240319	093700	34993429	1922	1910	1922	1909	6117
623	20240319	093600	23297278	1910	1910	1910	1910	65
624	20240319	093500	23173128	1922	1922	1922	1922	0
625	20240319	093400	23173128	1922	1922	1922	1922	1
626	20240319	093300	23171206	1922	1922	1922	1922	61
627	20240319	093200	23053964	1922	1907	1922	1907	431
628	20240319	093100	22231060	1907	1907	1907	1907	0
629	20240319	093000	22231060	1907	1907	1907	1907	14
630	20240319	092900	22204362	1905	1905	1905	1905	0
631	20240319	092800	22204362	1905	1905	1905	1905	0
632	20240319	092700	22204362	1905	1905	1905	1905	0
633	20240319	092600	22204362	1905	1905	1905	1905	2
634	20240319	092500	22200552	1907	1907	1907	1907	10
635	20240319	092400	22181482	1907	1907	1907	1907	171
636	20240319	092300	21855385	1907	1907	1907	1907	0
637	20240319	092200	21855385	1907	1907	1907	1907	1
638	20240319	092100	21853478	1923	1923	1923	1923	0
639	20240319	092000	21853478	1923	1923	1923	1923	0
640	20240319	091900	21853478	1923	1923	1923	1923	0
641	20240319	091800	21853478	1923	1923	1923	1923	0
642	20240319	091700	21853478	1923	1923	1923	1923	0
643	20240319	091600	21853478	1923	1923	1923	1923	100
644	20240319	091500	21661178	1923	1922	1923	1922	322
645	20240319	091400	21041997	1923	1908	1923	1908	100
646	20240319	091300	20849725	1923	1909	1923	1909	327
647	20240319	091200	20223989	1897	1909	1909	1897	28
648	20240319	091100	20170693	1896	1896	1896	1896	0
649	20240319	091000	20170693	1896	1896	1896	1896	0
650	20240319	090900	20170693	1896	1895	1896	1895	4682
651	20240319	090800	11298146	1895	1910	1910	1895	1634
652	20240319	090700	8198069	1910	1895	1910	1895	151
653	20240319	090600	7911909	1894	1894	1894	1894	0
654	20240319	090500	7911909	1894	1894	1894	1894	1
655	20240319	090400	7910015	1922	1922	1922	1922	1
656	20240319	090300	7908093	1910	1923	1923	1910	150
657	20240319	090200	7621567	1910	1910	1910	1910	0
658	20240319	090100	7621567	1910	1910	1910	1910	0
659	20240319	090000	7621567	1910	1911	1912	1910	3989