KissMeData/089230/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	195700	279893432	1910	1910	1910	1910	1550
3	20240318	195600	279893432	1910	1910	1910	1910	0
4	20240318	195500	279893432	1910	1910	1910	1910	0
5	20240318	195400	279893432	1910	1910	1910	1910	0
6	20240318	195300	279893432	1910	1910	1910	1910	0
7	20240318	195200	279893432	1910	1910	1910	1910	0
8	20240318	195100	279893432	1910	1910	1910	1910	0
9	20240318	195000	279893432	1910	1910	1910	1910	0
10	20240318	194900	279893432	1910	1910	1910	1910	0
11	20240318	194800	279893432	1910	1910	1910	1910	0
12	20240318	194700	279893432	1910	1910	1910	1910	0
13	20240318	194600	279893432	1910	1910	1910	1910	0
14	20240318	194500	279893432	1910	1910	1910	1910	0
15	20240318	194400	279893432	1910	1910	1910	1910	0
16	20240318	194300	279893432	1910	1910	1910	1910	0
17	20240318	194200	279893432	1910	1910	1910	1910	0
18	20240318	194100	279893432	1910	1910	1910	1910	0
19	20240318	194000	279893432	1910	1910	1910	1910	0
20	20240318	193900	279893432	1910	1910	1910	1910	0
21	20240318	193800	279893432	1910	1910	1910	1910	0
22	20240318	193700	279893432	1910	1910	1910	1910	0
23	20240318	193600	279893432	1910	1910	1910	1910	0
24	20240318	193500	279893432	1910	1910	1910	1910	0
25	20240318	193400	279893432	1910	1910	1910	1910	0
26	20240318	193300	279893432	1910	1910	1910	1910	0
27	20240318	193200	279893432	1910	1910	1910	1910	0
28	20240318	193100	279893432	1910	1910	1910	1910	0
29	20240318	193000	279893432	1910	1910	1910	1910	0
30	20240318	192900	279893432	1910	1910	1910	1910	0
31	20240318	192800	279893432	1910	1910	1910	1910	0
32	20240318	192700	279893432	1910	1910	1910	1910	1550
33	20240318	192600	279893432	1910	1910	1910	1910	0
34	20240318	192500	279893432	1910	1910	1910	1910	0
35	20240318	192400	279893432	1910	1910	1910	1910	0
36	20240318	192300	279893432	1910	1910	1910	1910	0
37	20240318	192200	279893432	1910	1910	1910	1910	0
38	20240318	192100	279893432	1910	1910	1910	1910	0
39	20240318	192000	279893432	1910	1910	1910	1910	0
40	20240318	191900	279893432	1910	1910	1910	1910	0
41	20240318	191800	279893432	1910	1910	1910	1910	0
42	20240318	191700	279893432	1910	1910	1910	1910	0
43	20240318	191600	279893432	1910	1910	1910	1910	0
44	20240318	191500	279893432	1910	1910	1910	1910	0
45	20240318	191400	279893432	1910	1910	1910	1910	0
46	20240318	191300	279893432	1910	1910	1910	1910	0
47	20240318	191200	279893432	1910	1910	1910	1910	0
48	20240318	191100	279893432	1910	1910	1910	1910	0
49	20240318	191000	279893432	1910	1910	1910	1910	0
50	20240318	190900	279893432	1910	1910	1910	1910	0
51	20240318	190800	279893432	1910	1910	1910	1910	0
52	20240318	190700	279893432	1910	1910	1910	1910	0
53	20240318	190600	279893432	1910	1910	1910	1910	0
54	20240318	190500	279893432	1910	1910	1910	1910	0
55	20240318	190400	279893432	1910	1910	1910	1910	0
56	20240318	190300	279893432	1910	1910	1910	1910	0
57	20240318	190200	279893432	1910	1910	1910	1910	0
58	20240318	190100	279893432	1910	1910	1910	1910	0
59	20240318	190000	279893432	1910	1910	1910	1910	0
60	20240318	185900	279893432	1910	1910	1910	1910	0
61	20240318	185800	279893432	1910	1910	1910	1910	0
62	20240318	185700	279893432	1910	1910	1910	1910	1550
63	20240318	185600	279893432	1910	1910	1910	1910	0
64	20240318	185500	279893432	1910	1910	1910	1910	0
65	20240318	185400	279893432	1910	1910	1910	1910	0
66	20240318	185300	279893432	1910	1910	1910	1910	0
67	20240318	185200	279893432	1910	1910	1910	1910	0
68	20240318	185100	279893432	1910	1910	1910	1910	0
69	20240318	185000	279893432	1910	1910	1910	1910	0
70	20240318	184900	279893432	1910	1910	1910	1910	0
71	20240318	184800	279893432	1910	1910	1910	1910	0
72	20240318	184700	279893432	1910	1910	1910	1910	0
73	20240318	184600	279893432	1910	1910	1910	1910	0
74	20240318	184500	279893432	1910	1910	1910	1910	0
75	20240318	184400	279893432	1910	1910	1910	1910	0
76	20240318	184300	279893432	1910	1910	1910	1910	0
77	20240318	184200	279893432	1910	1910	1910	1910	0
78	20240318	184100	279893432	1910	1910	1910	1910	0
79	20240318	184000	279893432	1910	1910	1910	1910	0
80	20240318	183900	279893432	1910	1910	1910	1910	0
81	20240318	183800	279893432	1910	1910	1910	1910	0
82	20240318	183700	279893432	1910	1910	1910	1910	0
83	20240318	183600	279893432	1910	1910	1910	1910	0
84	20240318	183500	279893432	1910	1910	1910	1910	0
85	20240318	183400	279893432	1910	1910	1910	1910	0
86	20240318	183300	279893432	1910	1910	1910	1910	0
87	20240318	183200	279893432	1910	1910	1910	1910	0
88	20240318	183100	279893432	1910	1910	1910	1910	0
89	20240318	183000	279893432	1910	1910	1910	1910	0
90	20240318	182900	279893432	1910	1910	1910	1910	0
91	20240318	182800	279893432	1910	1910	1910	1910	0
92	20240318	182700	279893432	1910	1910	1910	1910	1550
93	20240318	182600	279893432	1910	1910	1910	1910	0
94	20240318	182500	279893432	1910	1910	1910	1910	0
95	20240318	182400	279893432	1910	1910	1910	1910	0
96	20240318	182300	279893432	1910	1910	1910	1910	0
97	20240318	182200	279893432	1910	1910	1910	1910	0
98	20240318	182100	279893432	1910	1910	1910	1910	0
99	20240318	182000	279893432	1910	1910	1910	1910	0
100	20240318	181900	279893432	1910	1910	1910	1910	0
101	20240318	181800	279893432	1910	1910	1910	1910	0
102	20240318	181700	279893432	1910	1910	1910	1910	0
103	20240318	181600	279893432	1910	1910	1910	1910	0
104	20240318	181500	279893432	1910	1910	1910	1910	0
105	20240318	181400	279893432	1910	1910	1910	1910	0
106	20240318	181300	279893432	1910	1910	1910	1910	0
107	20240318	181200	279893432	1910	1910	1910	1910	0
108	20240318	181100	279893432	1910	1910	1910	1910	0
109	20240318	181000	279893432	1910	1910	1910	1910	0
110	20240318	180900	279893432	1910	1910	1910	1910	0
111	20240318	180800	279893432	1910	1910	1910	1910	0
112	20240318	180700	279893432	1910	1910	1910	1910	0
113	20240318	180600	279893432	1910	1910	1910	1910	0
114	20240318	180500	279893432	1910	1910	1910	1910	0
115	20240318	180400	279893432	1910	1910	1910	1910	0
116	20240318	180300	279893432	1910	1910	1910	1910	0
117	20240318	180200	279893432	1910	1910	1910	1910	0
118	20240318	180100	279893432	1910	1910	1910	1910	0
119	20240318	180000	279893432	1910	1910	1910	1910	0
120	20240318	175900	279893432	1910	1910	1910	1910	0
121	20240318	175800	279893432	1910	1910	1910	1910	0
122	20240318	175700	279893432	1910	1910	1910	1910	1550
123	20240318	175600	279893432	1910	1910	1910	1910	0
124	20240318	175500	279893432	1910	1910	1910	1910	0
125	20240318	175400	279893432	1910	1910	1910	1910	0
126	20240318	175300	279893432	1910	1910	1910	1910	0
127	20240318	175200	279893432	1910	1910	1910	1910	0
128	20240318	175100	279893432	1910	1910	1910	1910	0
129	20240318	175000	279893432	1910	1910	1910	1910	0
130	20240318	174900	279893432	1910	1910	1910	1910	0
131	20240318	174800	279893432	1910	1910	1910	1910	0
132	20240318	174700	279893432	1910	1910	1910	1910	0
133	20240318	174600	279893432	1910	1910	1910	1910	0
134	20240318	174500	279893432	1910	1910	1910	1910	0
135	20240318	174400	279893432	1910	1910	1910	1910	0
136	20240318	174300	279893432	1910	1910	1910	1910	0
137	20240318	174200	279893432	1910	1910	1910	1910	0
138	20240318	174100	279893432	1910	1910	1910	1910	0
139	20240318	174000	279893432	1910	1910	1910	1910	0
140	20240318	173900	279893432	1910	1910	1910	1910	0
141	20240318	173800	279893432	1910	1910	1910	1910	0
142	20240318	173700	279893432	1910	1910	1910	1910	0
143	20240318	173600	279893432	1910	1910	1910	1910	0
144	20240318	173500	279893432	1910	1910	1910	1910	0
145	20240318	173400	279893432	1910	1910	1910	1910	0
146	20240318	173300	279893432	1910	1910	1910	1910	0
147	20240318	173200	279893432	1910	1910	1910	1910	0
148	20240318	173100	279893432	1910	1910	1910	1910	0
149	20240318	173000	279893432	1910	1910	1910	1910	0
150	20240318	172900	279893432	1910	1910	1910	1910	0
151	20240318	172800	279893432	1910	1910	1910	1910	0
152	20240318	172700	279893432	1910	1910	1910	1910	1550
153	20240318	172600	279893432	1910	1910	1910	1910	0
154	20240318	172500	279893432	1910	1910	1910	1910	0
155	20240318	172400	279893432	1910	1910	1910	1910	0
156	20240318	172300	279893432	1910	1910	1910	1910	0
157	20240318	172200	279893432	1910	1910	1910	1910	0
158	20240318	172100	279893432	1910	1910	1910	1910	0
159	20240318	172000	279893432	1910	1910	1910	1910	0
160	20240318	171900	279893432	1910	1910	1910	1910	0
161	20240318	171800	279893432	1910	1910	1910	1910	0
162	20240318	171700	279893432	1910	1910	1910	1910	0
163	20240318	171600	279893432	1910	1910	1910	1910	0
164	20240318	171500	279893432	1910	1910	1910	1910	0
165	20240318	171400	279893432	1910	1910	1910	1910	0
166	20240318	171300	279893432	1910	1910	1910	1910	0
167	20240318	171200	279893432	1910	1910	1910	1910	0
168	20240318	171100	279893432	1910	1910	1910	1910	0
169	20240318	171000	279893432	1910	1910	1910	1910	0
170	20240318	170900	279893432	1910	1910	1910	1910	0
171	20240318	170800	279893432	1910	1910	1910	1910	0
172	20240318	170700	279893432	1910	1910	1910	1910	0
173	20240318	170600	279893432	1910	1910	1910	1910	0
174	20240318	170500	279893432	1910	1910	1910	1910	0
175	20240318	170400	279893432	1910	1910	1910	1910	0
176	20240318	170300	279893432	1910	1910	1910	1910	0
177	20240318	170200	279893432	1910	1910	1910	1910	0
178	20240318	170100	279893432	1910	1910	1910	1910	0
179	20240318	170000	279893432	1910	1910	1910	1910	0
180	20240318	165900	279893432	1910	1910	1910	1910	0
181	20240318	165800	279893432	1910	1910	1910	1910	0
182	20240318	165700	279893432	1910	1910	1910	1910	1550
183	20240318	165600	279893432	1910	1910	1910	1910	0
184	20240318	165500	279893432	1910	1910	1910	1910	0
185	20240318	165400	279893432	1910	1910	1910	1910	0
186	20240318	165300	279893432	1910	1910	1910	1910	0
187	20240318	165200	279893432	1910	1910	1910	1910	0
188	20240318	165100	279893432	1910	1910	1910	1910	0
189	20240318	165000	279893432	1910	1910	1910	1910	0
190	20240318	164900	279893432	1910	1910	1910	1910	0
191	20240318	164800	279893432	1910	1910	1910	1910	0
192	20240318	164700	279893432	1910	1910	1910	1910	0
193	20240318	164600	279893432	1910	1910	1910	1910	0
194	20240318	164500	279893432	1910	1910	1910	1910	0
195	20240318	164400	279893432	1910	1910	1910	1910	0
196	20240318	164300	279893432	1910	1910	1910	1910	0
197	20240318	164200	279893432	1910	1910	1910	1910	0
198	20240318	164100	279893432	1910	1910	1910	1910	0
199	20240318	164000	279893432	1910	1910	1910	1910	0
200	20240318	163900	279893432	1910	1910	1910	1910	0
201	20240318	163800	279893432	1910	1910	1910	1910	0
202	20240318	163700	279893432	1910	1910	1910	1910	0
203	20240318	163600	279893432	1910	1910	1910	1910	0
204	20240318	163500	279893432	1910	1910	1910	1910	0
205	20240318	163400	279893432	1910	1910	1910	1910	0
206	20240318	163300	279893432	1910	1910	1910	1910	0
207	20240318	163200	279893432	1910	1910	1910	1910	0
208	20240318	163100	279893432	1910	1910	1910	1910	0
209	20240318	163000	279893432	1910	1910	1910	1910	0
210	20240318	162900	279893432	1910	1910	1910	1910	0
211	20240318	162800	279893432	1910	1910	1910	1910	0
212	20240318	162700	279893432	1910	1910	1910	1910	1550
213	20240318	162600	279893432	1910	1910	1910	1910	0
214	20240318	162500	279893432	1910	1910	1910	1910	0
215	20240318	162400	279893432	1910	1910	1910	1910	0
216	20240318	162300	279893432	1910	1910	1910	1910	0
217	20240318	162200	279893432	1910	1910	1910	1910	0
218	20240318	162100	279893432	1910	1910	1910	1910	0
219	20240318	162000	279893432	1910	1910	1910	1910	0
220	20240318	161900	279893432	1910	1910	1910	1910	0
221	20240318	161800	279893432	1910	1910	1910	1910	0
222	20240318	161700	279893432	1910	1910	1910	1910	0
223	20240318	161600	279893432	1910	1910	1910	1910	0
224	20240318	161500	279893432	1910	1910	1910	1910	0
225	20240318	161400	279893432	1910	1910	1910	1910	0
226	20240318	161300	279893432	1910	1910	1910	1910	0
227	20240318	161200	279893432	1910	1910	1910	1910	0
228	20240318	161100	279893432	1910	1910	1910	1910	0
229	20240318	161000	279893432	1910	1910	1910	1910	0
230	20240318	160900	279893432	1910	1910	1910	1910	0
231	20240318	160800	279893432	1910	1910	1910	1910	0
232	20240318	160700	279893432	1910	1910	1910	1910	0
233	20240318	160600	279893432	1910	1910	1910	1910	0
234	20240318	160500	279893432	1910	1910	1910	1910	0
235	20240318	160400	279893432	1910	1910	1910	1910	0
236	20240318	160300	279893432	1910	1910	1910	1910	0
237	20240318	160200	279893432	1910	1910	1910	1910	0
238	20240318	160100	279893432	1910	1910	1910	1910	0
239	20240318	160000	279893432	1910	1910	1910	1910	0
240	20240318	155900	279893432	1910	1910	1910	1910	0
241	20240318	155800	279893432	1910	1910	1910	1910	0
242	20240318	155700	279893432	1910	1910	1910	1910	1550
243	20240318	155600	279893432	1910	1910	1910	1910	0
244	20240318	155500	279893432	1910	1910	1910	1910	0
245	20240318	155400	279893432	1910	1910	1910	1910	0
246	20240318	155300	279893432	1910	1910	1910	1910	0
247	20240318	155200	279893432	1910	1910	1910	1910	0
248	20240318	155100	279893432	1910	1910	1910	1910	0
249	20240318	155000	279893432	1910	1910	1910	1910	0
250	20240318	154900	279893432	1910	1910	1910	1910	0
251	20240318	154800	279893432	1910	1910	1910	1910	0
252	20240318	154700	279893432	1910	1910	1910	1910	0
253	20240318	154600	279893432	1910	1910	1910	1910	0
254	20240318	154500	279893432	1910	1910	1910	1910	0
255	20240318	154400	279893432	1910	1910	1910	1910	0
256	20240318	154300	279893432	1910	1910	1910	1910	0
257	20240318	154200	279893432	1910	1910	1910	1910	0
258	20240318	154100	279893432	1910	1910	1910	1910	0
259	20240318	154000	279893432	1910	1910	1910	1910	0
260	20240318	153900	279893432	1910	1910	1910	1910	0
261	20240318	153800	279893432	1910	1910	1910	1910	0
262	20240318	153700	279893432	1910	1910	1910	1910	0
263	20240318	153600	279893432	1910	1910	1910	1910	0
264	20240318	153500	279893432	1910	1910	1910	1910	0
265	20240318	153400	279893432	1910	1910	1910	1910	0
266	20240318	153300	279893432	1910	1910	1910	1910	0
267	20240318	153200	279893432	1910	1910	1910	1910	0
268	20240318	153100	279893432	1910	1910	1910	1910	0
269	20240318	153000	279893432	1910	1910	1910	1910	1550
270	20240318	152900	276932932	1940	1940	1940	1940	0
271	20240318	152800	276932932	1940	1940	1940	1940	0
272	20240318	152700	276932932	1940	1940	1940	1940	0
273	20240318	152600	276932932	1940	1940	1940	1940	0
274	20240318	152500	276932932	1940	1940	1940	1940	0
275	20240318	152400	276932932	1940	1940	1940	1940	0
276	20240318	152300	276932932	1940	1940	1940	1940	0
277	20240318	152200	276932932	1940	1940	1940	1940	0
278	20240318	152100	276932932	1940	1940	1940	1940	0
279	20240318	152000	276932932	1940	1940	1940	1940	0
280	20240318	151900	276932932	1940	1940	1940	1940	0
281	20240318	151800	276932932	1940	1940	1940	1940	0
282	20240318	151700	276932932	1940	1940	1940	1940	0
283	20240318	151600	276932932	1940	1940	1940	1940	0
284	20240318	151500	276932932	1940	1940	1940	1940	0
285	20240318	151400	276932932	1940	1937	1940	1937	527
286	20240318	151300	275911232	1940	1921	1940	1921	317
287	20240318	151200	275300749	1921	1919	1921	1919	154
288	20240318	151100	275005193	1922	1922	1922	1922	0
289	20240318	151000	275005193	1922	1922	1922	1922	0
290	20240318	150900	275005193	1922	1922	1922	1922	0
291	20240318	150800	275005193	1922	1922	1922	1922	0
292	20240318	150700	275005193	1922	1922	1922	1922	0
293	20240318	150600	275005193	1922	1922	1922	1922	0
294	20240318	150500	275005193	1922	1922	1922	1922	0
295	20240318	150400	275005193	1922	1922	1922	1922	0
296	20240318	150300	275005193	1922	1922	1922	1922	10
297	20240318	150200	274985973	1928	1922	1928	1922	107
298	20240318	150100	274780066	1924	1924	1924	1924	0
299	20240318	150000	274780066	1924	1922	1924	1922	75
300	20240318	145900	274635883	1923	1925	1925	1923	40
301	20240318	145800	274558933	1926	1920	1926	1920	5
302	20240318	145700	274549319	1920	1920	1920	1920	29
303	20240318	145600	274493639	1920	1920	1920	1920	0
304	20240318	145500	274493639	1920	1920	1920	1920	2
305	20240318	145400	274489799	1920	1920	1920	1920	0
306	20240318	145300	274489799	1920	1920	1920	1920	0
307	20240318	145200	274489799	1920	1920	1920	1920	0
308	20240318	145100	274489799	1920	1920	1920	1920	0
309	20240318	145000	274489799	1920	1920	1920	1920	0
310	20240318	144900	274489799	1920	1920	1920	1920	3
311	20240318	144800	274484039	1920	1920	1920	1920	1
312	20240318	144700	274482119	1920	1920	1920	1920	10
313	20240318	144600	274462919	1916	1918	1919	1916	435
314	20240318	144500	273629352	1918	1922	1922	1918	20
315	20240318	144400	273590977	1923	1924	1924	1923	61
316	20240318	144300	273473662	1917	1917	1926	1917	5
317	20240318	144200	273464068	1917	1917	1917	1917	0
318	20240318	144100	273464068	1917	1915	1917	1915	108
319	20240318	144000	273257177	1916	1916	1916	1916	0
320	20240318	143900	273257177	1916	1916	1916	1916	2
321	20240318	143800	273253345	1916	1917	1917	1916	12
322	20240318	143700	273230346	1912	1912	1912	1912	30
323	20240318	143600	273172986	1924	1924	1924	1924	0
324	20240318	143500	273172986	1924	1924	1924	1924	0
325	20240318	143400	273172986	1924	1924	1924	1924	0
326	20240318	143300	273172986	1924	1924	1924	1924	0
327	20240318	143200	273172986	1924	1924	1924	1924	0
328	20240318	143100	273172986	1924	1924	1924	1924	0
329	20240318	143000	273172986	1924	1924	1924	1924	0
330	20240318	142900	273172986	1924	1924	1924	1924	0
331	20240318	142800	273172986	1924	1924	1924	1924	2
332	20240318	142700	273169138	1924	1924	1924	1924	50
333	20240318	142600	273072938	1924	1924	1924	1924	239
334	20240318	142500	272613102	1928	1928	1928	1928	7
335	20240318	142400	272599606	1927	1923	1927	1923	1031
336	20240318	142300	270614709	1925	1930	1930	1906	1089
337	20240318	142200	268537555	1908	1928	1928	1904	1001
338	20240318	142100	266629766	1945	1938	1945	1928	35
339	20240318	142000	266561911	1947	1947	1947	1947	42
340	20240318	141900	266480137	1948	1947	1948	1947	2
341	20240318	141800	266476242	1948	1936	1948	1936	1369
342	20240318	141700	263820736	1936	1918	1937	1918	1209
343	20240318	141600	261493083	1918	1917	1918	1917	150
344	20240318	141500	261205458	1918	1918	1918	1918	1
345	20240318	141400	261203540	1919	1906	1919	1906	19
346	20240318	141300	261167235	1928	1928	1928	1928	0
347	20240318	141200	261167235	1928	1928	1928	1928	0
348	20240318	141100	261167235	1928	1928	1928	1928	0
349	20240318	141000	261167235	1928	1928	1928	1928	21
350	20240318	140900	261126747	1929	1923	1929	1919	386
351	20240318	140800	260385212	1929	1923	1929	1923	4
352	20240318	140700	260377502	1930	1930	1930	1930	0
353	20240318	140600	260377502	1930	1930	1930	1930	22
354	20240318	140500	260335042	1930	1904	1930	1904	1788
355	20240318	140400	256919676	1904	1900	1904	1900	3400
356	20240318	140300	250456587	1900	1900	1900	1900	0
357	20240318	140200	250456587	1900	1900	1900	1899	38
358	20240318	140100	250384416	1900	1900	1900	1900	0
359	20240318	140000	250384416	1900	1900	1900	1900	0
360	20240318	135900	250384416	1900	1900	1900	1900	0
361	20240318	135800	250384416	1900	1900	1900	1900	0
362	20240318	135700	250384416	1900	1900	1900	1900	1
363	20240318	135600	250382516	1900	1900	1900	1900	0
364	20240318	135500	250382516	1900	1896	1900	1896	512
365	20240318	135400	249410120	1892	1892	1892	1892	0
366	20240318	135300	249410120	1892	1892	1892	1892	0
367	20240318	135200	249410120	1892	1892	1892	1892	0
368	20240318	135100	249410120	1892	1892	1892	1892	0
369	20240318	135000	249410120	1892	1892	1892	1892	1
370	20240318	134900	249408228	1892	1892	1892	1892	1
371	20240318	134800	249406336	1892	1892	1892	1892	27
372	20240318	134700	249355252	1896	1896	1896	1896	0
373	20240318	134600	249355252	1896	1896	1896	1896	17
374	20240318	134500	249323020	1896	1896	1896	1896	0
375	20240318	134400	249323020	1896	1896	1896	1896	0
376	20240318	134300	249323020	1896	1896	1896	1896	0
377	20240318	134200	249323020	1896	1896	1896	1896	0
378	20240318	134100	249323020	1896	1896	1896	1896	0
379	20240318	134000	249323020	1896	1896	1896	1896	0
380	20240318	133900	249323020	1896	1896	1896	1896	3
381	20240318	133800	249317332	1896	1896	1896	1896	0
382	20240318	133700	249317332	1896	1892	1896	1892	49
383	20240318	133600	249224592	1892	1892	1892	1892	9
384	20240318	133500	249207564	1892	1889	1892	1889	3
385	20240318	133400	249201891	1896	1896	1896	1896	0
386	20240318	133300	249201891	1896	1896	1896	1896	0
387	20240318	133200	249201891	1896	1892	1896	1892	1228
388	20240318	133100	246878499	1892	1892	1892	1892	19
389	20240318	133000	246842551	1892	1892	1892	1890	19
390	20240318	132900	246806605	1890	1890	1890	1890	0
391	20240318	132800	246806605	1890	1890	1890	1890	9
392	20240318	132700	246789595	1892	1892	1892	1892	0
393	20240318	132600	246789595	1892	1892	1892	1892	0
394	20240318	132500	246789595	1892	1890	1892	1890	22
395	20240318	132400	246747995	1892	1892	1892	1892	0
396	20240318	132300	246747995	1892	1892	1892	1892	0
397	20240318	132200	246747995	1892	1892	1892	1892	25
398	20240318	132100	246700695	1892	1889	1892	1889	118
399	20240318	132000	246477601	1889	1891	1891	1889	51
400	20240318	131900	246381258	1891	1891	1891	1889	1170
401	20240318	131800	244168818	1889	1889	1889	1889	0
402	20240318	131700	244168818	1889	1889	1889	1889	6
403	20240318	131600	244157484	1889	1889	1889	1889	0
404	20240318	131500	244157484	1889	1889	1889	1889	0
405	20240318	131400	244157484	1889	1889	1889	1889	34
406	20240318	131300	244093258	1889	1889	1889	1889	41
407	20240318	131200	244015809	1889	1891	1891	1889	38
408	20240318	131100	243944007	1891	1889	1891	1889	155
409	20240318	131000	243651004	1889	1889	1889	1889	101
410	20240318	130900	243460215	1889	1889	1889	1889	51
411	20240318	130800	243363876	1889	1889	1891	1889	726
412	20240318	130700	241991062	1891	1889	1891	1889	54
413	20240318	130600	241888950	1889	1887	1889	1887	40
414	20240318	130500	241813430	1891	1891	1891	1891	0
415	20240318	130400	241813430	1891	1891	1891	1891	2
416	20240318	130300	241809648	1891	1891	1891	1891	2
417	20240318	130200	241805866	1891	1891	1891	1891	2
418	20240318	130100	241802084	1891	1891	1891	1891	2
419	20240318	130000	241798302	1887	1887	1887	1887	0
420	20240318	125900	241798302	1887	1887	1887	1887	0
421	20240318	125800	241798302	1887	1887	1887	1887	0
422	20240318	125700	241798302	1887	1887	1887	1887	0
423	20240318	125600	241798302	1887	1887	1887	1887	0
424	20240318	125500	241798302	1887	1887	1887	1887	0
425	20240318	125400	241798302	1887	1887	1887	1887	1
426	20240318	125300	241796415	1887	1887	1887	1887	570
427	20240318	125200	240720825	1890	1890	1890	1890	0
428	20240318	125100	240720825	1890	1890	1891	1890	15
429	20240318	125000	240692470	1890	1890	1890	1890	99
430	20240318	124900	240505360	1890	1890	1890	1890	0
431	20240318	124800	240505360	1890	1890	1890	1890	0
432	20240318	124700	240505360	1890	1890	1890	1890	0
433	20240318	124600	240505360	1890	1890	1890	1890	0
434	20240318	124500	240505360	1890	1890	1890	1890	0
435	20240318	124400	240505360	1890	1890	1890	1890	146
436	20240318	124300	240229420	1888	1888	1888	1888	0
437	20240318	124200	240229420	1888	1888	1888	1888	0
438	20240318	124100	240229420	1888	1888	1888	1888	49
439	20240318	124000	240136908	1888	1888	1888	1888	57
440	20240318	123900	240029292	1888	1888	1888	1888	183
441	20240318	123800	239683788	1888	1888	1888	1888	0
442	20240318	123700	239683788	1888	1888	1888	1888	0
443	20240318	123600	239683788	1888	1888	1888	1888	0
444	20240318	123500	239683788	1888	1888	1888	1888	0
445	20240318	123400	239683788	1888	1888	1888	1888	0
446	20240318	123300	239683788	1888	1888	1888	1888	59
447	20240318	123200	239572396	1890	1890	1890	1890	10
448	20240318	123100	239553496	1890	1890	1890	1890	30
449	20240318	123000	239496796	1888	1888	1888	1888	0
450	20240318	122900	239496796	1888	1889	1889	1888	5000
451	20240318	122800	230056536	1889	1889	1889	1889	0
452	20240318	122700	230056536	1889	1889	1889	1889	0
453	20240318	122600	230056536	1889	1889	1889	1889	0
454	20240318	122500	230056536	1889	1889	1889	1889	0
455	20240318	122400	230056536	1889	1889	1889	1889	0
456	20240318	122300	230056536	1889	1889	1889	1889	0
457	20240318	122200	230056536	1889	1889	1889	1889	0
458	20240318	122100	230056536	1889	1889	1889	1889	0
459	20240318	122000	230056536	1889	1889	1889	1889	0
460	20240318	121900	230056536	1889	1891	1891	1889	3
461	20240318	121800	230050865	1889	1889	1889	1889	0
462	20240318	121700	230050865	1889	1889	1889	1889	0
463	20240318	121600	230050865	1889	1889	1889	1889	0
464	20240318	121500	230050865	1889	1889	1889	1889	47
465	20240318	121400	229962082	1888	1888	1888	1888	0
466	20240318	121300	229962082	1888	1888	1888	1888	0
467	20240318	121200	229962082	1888	1888	1888	1888	0
468	20240318	121100	229962082	1888	1888	1888	1888	0
469	20240318	121000	229962082	1888	1888	1888	1888	0
470	20240318	120900	229962082	1888	1888	1888	1888	0
471	20240318	120800	229962082	1888	1888	1888	1888	0
472	20240318	120700	229962082	1888	1888	1888	1888	686
473	20240318	120600	228666914	1887	1887	1888	1887	59
474	20240318	120500	228555576	1887	1887	1887	1887	0
475	20240318	120400	228555576	1887	1887	1887	1887	0
476	20240318	120300	228555576	1887	1887	1887	1887	1
477	20240318	120200	228553689	1888	1888	1888	1888	1
478	20240318	120100	228551801	1887	1887	1887	1887	0
479	20240318	120000	228551801	1887	1888	1888	1887	3
480	20240318	115900	228546139	1887	1887	1887	1887	2
481	20240318	115800	228542365	1887	1888	1888	1887	9
482	20240318	115700	228525375	1887	1887	1887	1887	0
483	20240318	115600	228525375	1887	1887	1887	1887	2
484	20240318	115500	228521601	1887	1887	1887	1887	10
485	20240318	115400	228502731	1887	1887	1887	1887	13
486	20240318	115300	228478200	1887	1887	1887	1887	2
487	20240318	115200	228474426	1888	1889	1889	1887	5
488	20240318	115100	228464986	1889	1889	1889	1889	1
489	20240318	115000	228463097	1889	1889	1889	1889	2
490	20240318	114900	228459319	1887	1887	1887	1887	2
491	20240318	114800	228455545	1887	1887	1887	1887	2
492	20240318	114700	228451771	1891	1891	1891	1891	0
493	20240318	114600	228451771	1891	1891	1891	1891	6
494	20240318	114500	228440425	1891	1891	1891	1891	0
495	20240318	114400	228440425	1891	1891	1891	1891	1
496	20240318	114300	228438534	1885	1885	1885	1885	0
497	20240318	114200	228438534	1885	1885	1885	1885	0
498	20240318	114100	228438534	1885	1885	1885	1885	100
499	20240318	114000	228250034	1885	1885	1885	1885	0
500	20240318	113900	228250034	1885	1884	1885	1884	1200
501	20240318	113800	225988106	1884	1884	1884	1884	1
502	20240318	113700	225986222	1881	1881	1881	1881	1000
503	20240318	113600	224105222	1885	1885	1885	1884	480
504	20240318	113500	223200537	1884	1884	1884	1884	1182
505	20240318	113400	220973649	1881	1881	1881	1881	0
506	20240318	113300	220973649	1881	1881	1881	1881	2
507	20240318	113200	220969887	1880	1880	1880	1880	0
508	20240318	113100	220969887	1880	1880	1880	1880	0
509	20240318	113000	220969887	1880	1880	1880	1880	0
510	20240318	112900	220969887	1880	1880	1880	1880	0
511	20240318	112800	220969887	1880	1880	1880	1880	0
512	20240318	112700	220969887	1880	1880	1880	1880	0
513	20240318	112600	220969887	1880	1880	1880	1880	0
514	20240318	112500	220969887	1880	1880	1880	1880	0
515	20240318	112400	220969887	1880	1880	1880	1880	0
516	20240318	112300	220969887	1880	1880	1881	1880	1297
517	20240318	112200	218530309	1880	1877	1880	1877	779
518	20240318	112100	217066031	1877	1877	1877	1877	0
519	20240318	112000	217066031	1877	1877	1877	1877	0
520	20240318	111900	217066031	1877	1877	1877	1877	1200
521	20240318	111800	214813631	1875	1878	1878	1875	7
522	20240318	111700	214800491	1878	1878	1878	1878	0
523	20240318	111600	214800491	1878	1878	1878	1878	0
524	20240318	111500	214800491	1878	1878	1878	1878	0
525	20240318	111400	214800491	1878	1878	1878	1878	0
526	20240318	111300	214800491	1878	1878	1878	1878	1200
527	20240318	111200	212546891	1874	1874	1874	1874	11
528	20240318	111100	212526277	1874	1874	1874	1874	0
529	20240318	111000	212526277	1874	1874	1874	1874	1
530	20240318	110900	212524403	1872	1872	1872	1872	0
531	20240318	110800	212524403	1872	1872	1872	1872	0
532	20240318	110700	212524403	1872	1872	1872	1872	0
533	20240318	110600	212524403	1872	1872	1872	1872	0
534	20240318	110500	212524403	1872	1874	1874	1872	610
535	20240318	110400	211382193	1874	1874	1874	1874	0
536	20240318	110300	211382193	1874	1874	1874	1874	0
537	20240318	110200	211382193	1874	1874	1874	1874	99
538	20240318	110100	211196667	1874	1874	1874	1874	0
539	20240318	110000	211196667	1874	1873	1874	1873	11
540	20240318	105900	211176063	1873	1873	1873	1873	10
541	20240318	105800	211157333	1872	1872	1872	1872	0
542	20240318	105700	211157333	1872	1872	1872	1872	19
543	20240318	105600	211121765	1872	1872	1872	1872	0
544	20240318	105500	211121765	1872	1872	1872	1872	0
545	20240318	105400	211121765	1872	1872	1872	1872	42
546	20240318	105300	211043141	1872	1872	1872	1872	0
547	20240318	105200	211043141	1872	1872	1872	1872	177
548	20240318	105100	210711797	1871	1871	1871	1871	18
549	20240318	105000	210678119	1871	1871	1872	1871	140
550	20240318	104900	210416136	1871	1871	1872	1871	153
551	20240318	104800	210129868	1872	1871	1872	1871	192
552	20240318	104700	209770626	1871	1871	1871	1871	0
553	20240318	104600	209770626	1871	1871	1871	1871	0
554	20240318	104500	209770626	1871	1871	1871	1871	1
555	20240318	104400	209768755	1871	1871	1872	1871	56
556	20240318	104300	209663959	1871	1872	1872	1871	21
557	20240318	104200	209624648	1871	1871	1871	1871	0
558	20240318	104100	209624648	1871	1871	1871	1871	16
559	20240318	104000	209594712	1871	1871	1871	1871	16
560	20240318	103900	209564776	1871	1872	1872	1871	56
561	20240318	103800	209459946	1872	1873	1873	1872	90
562	20240318	103700	209291443	1875	1875	1875	1875	3
563	20240318	103600	209285818	1876	1876	1876	1876	100
564	20240318	103500	209098218	1877	1877	1877	1877	1
565	20240318	103400	209096341	1877	1877	1877	1877	0
566	20240318	103300	209096341	1877	1877	1877	1877	10
567	20240318	103200	209077571	1877	1877	1877	1877	3
568	20240318	103100	209071940	1877	1877	1877	1877	0
569	20240318	103000	209071940	1877	1877	1877	1877	11
570	20240318	102900	209051293	1878	1878	1878	1878	10
571	20240318	102800	209032513	1878	1878	1878	1878	0
572	20240318	102700	209032513	1878	1878	1878	1878	0
573	20240318	102600	209032513	1878	1878	1878	1878	0
574	20240318	102500	209032513	1878	1878	1878	1878	50
575	20240318	102400	208938613	1870	1881	1881	1870	4048
576	20240318	102300	201353405	1882	1885	1885	1882	951
577	20240318	102200	199562371	1889	1886	1889	1886	42
578	20240318	102100	199483063	1885	1888	1888	1885	2078
579	20240318	102000	195564960	1889	1890	1890	1888	137
580	20240318	101900	195306247	1890	1890	1890	1889	1724
581	20240318	101800	192048474	1891	1892	1892	1891	600
582	20240318	101700	190913627	1892	1892	1892	1892	50
583	20240318	101600	190819027	1891	1891	1891	1891	0
584	20240318	101500	190819027	1891	1891	1891	1891	18
585	20240318	101400	190784989	1891	1891	1891	1891	913
586	20240318	101300	189058506	1895	1895	1895	1895	10
587	20240318	101200	189039556	1895	1894	1895	1891	1221
588	20240318	101100	186727690	1894	1894	1894	1894	0
589	20240318	101000	186727690	1894	1894	1894	1894	0
590	20240318	100900	186727690	1894	1894	1894	1894	11
591	20240318	100800	186706856	1894	1894	1894	1894	140
592	20240318	100700	186441696	1894	1894	1894	1894	431
593	20240318	100600	185625382	1896	1896	1896	1896	2
594	20240318	100500	185621590	1896	1896	1896	1896	1
595	20240318	100400	185619694	1896	1896	1896	1896	0
596	20240318	100300	185619694	1896	1894	1896	1894	595
597	20240318	100200	184492748	1894	1895	1895	1894	150
598	20240318	100100	184208514	1896	1896	1896	1896	6
599	20240318	100000	184197138	1896	1896	1896	1896	3
600	20240318	095900	184191450	1896	1896	1896	1896	4
601	20240318	095800	184183866	1896	1896	1896	1896	13
602	20240318	095700	184159218	1896	1894	1896	1894	10
603	20240318	095600	184140274	1894	1894	1894	1894	12
604	20240318	095500	184117546	1896	1896	1899	1896	139
605	20240318	095400	183853761	1896	1897	1898	1896	159
606	20240318	095300	183552291	1901	1896	1901	1896	11
607	20240318	095200	183531385	1896	1896	1896	1896	27
608	20240318	095100	183480193	1896	1896	1896	1896	1
609	20240318	095000	183478297	1905	1906	1906	1905	63
610	20240318	094900	183358271	1897	1898	1898	1897	189
611	20240318	094800	182999649	1898	1908	1911	1898	34352
612	20240318	094700	117700658	1932	1914	1932	1904	15
613	20240318	094600	117672017	1934	1934	1934	1934	1
614	20240318	094500	117670083	1940	1940	1940	1940	900
615	20240318	094400	115924083	1947	1947	1947	1947	600
616	20240318	094300	114755883	1948	1947	1948	1918	4354
617	20240318	094200	106274451	1947	1948	1948	1947	858
618	20240318	094100	104603182	1948	1903	1950	1903	703
619	20240318	094000	103254433	1920	1920	1920	1920	0
620	20240318	093900	103254433	1920	1920	1920	1920	0
621	20240318	093800	103254433	1920	1919	1920	1919	260
622	20240318	093700	102755252	1919	1920	1920	1919	1297
623	20240318	093600	100265112	1920	1920	1920	1920	130
624	20240318	093500	100015512	1920	1920	1920	1920	262
625	20240318	093400	99512472	1920	1922	1922	1920	654
626	20240318	093300	98256772	1920	1920	1920	1920	148
627	20240318	093200	97972612	1920	1913	1922	1898	595
628	20240318	093100	96836089	1913	1900	1913	1898	1149
629	20240318	093000	94651738	1897	1897	1897	1897	18
630	20240318	092900	94617592	1920	1920	1920	1920	901
631	20240318	092800	92887672	1920	1919	1920	1888	4308
632	20240318	092700	84654562	1920	1940	1940	1920	108
633	20240318	092600	84447043	1919	1946	1946	1916	73
634	20240318	092500	84306098	1946	2010	2010	1946	19921
635	20240318	092400	44321268	1997	1997	1997	1997	0
636	20240318	092300	44321268	1997	1885	1997	1884	9655
637	20240318	092200	25734236	1885	1886	1886	1885	5
638	20240318	092100	25724809	1886	1888	1888	1886	315
639	20240318	092000	25130191	1887	1886	1887	1886	205
640	20240318	091900	24743418	1886	1887	1887	1886	1050
641	20240318	091800	22762854	1888	1888	1888	1888	366
642	20240318	091700	22071846	1892	1892	1892	1888	151
643	20240318	091600	21786158	1893	1893	1893	1893	110
644	20240318	091500	21577928	1888	1900	1900	1888	2422
645	20240318	091400	16983154	1900	1899	1900	1899	140
646	20240318	091300	16717192	1901	1901	1901	1901	0
647	20240318	091200	16717192	1901	1900	1901	1900	4
648	20240318	091100	16709590	1901	1886	1903	1886	57
649	20240318	091000	16601270	1886	1901	1901	1886	228
650	20240318	090900	16167985	1902	1902	1902	1902	50
651	20240318	090800	16072885	1902	1902	1902	1902	1
652	20240318	090700	16070983	1902	1902	1902	1902	0
653	20240318	090600	16070983	1902	1903	1903	1901	224
654	20240318	090500	15644960	1903	1901	1903	1901	369
655	20240318	090400	14942867	1902	1905	1908	1902	2327
656	20240318	090300	10511418	1906	1909	1909	1906	209
657	20240318	090200	10112478	1882	1889	1889	1882	1463
658	20240318	090100	7356312	1889	1890	1893	1889	797
659	20240318	090000	5850042	1890	1934	1934	1890	3060