KissMeData/034940/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	191600	633009871	1855	1855	1855	1855	3323
3	20240319	191500	633009871	1855	1855	1855	1855	0
4	20240319	191400	633009871	1855	1855	1855	1855	0
5	20240319	191300	633009871	1855	1855	1855	1855	0
6	20240319	191200	633009871	1855	1855	1855	1855	0
7	20240319	191100	633009871	1855	1855	1855	1855	0
8	20240319	191000	633009871	1855	1855	1855	1855	0
9	20240319	190900	633009871	1855	1855	1855	1855	0
10	20240319	190800	633009871	1855	1855	1855	1855	0
11	20240319	190700	633009871	1855	1855	1855	1855	0
12	20240319	190600	633009871	1855	1855	1855	1855	0
13	20240319	190500	633009871	1855	1855	1855	1855	0
14	20240319	190400	633009871	1855	1855	1855	1855	0
15	20240319	190300	633009871	1855	1855	1855	1855	0
16	20240319	190200	633009871	1855	1855	1855	1855	0
17	20240319	190100	633009871	1855	1855	1855	1855	0
18	20240319	190000	633009871	1855	1855	1855	1855	0
19	20240319	185900	633009871	1855	1855	1855	1855	0
20	20240319	185800	633009871	1855	1855	1855	1855	0
21	20240319	185700	633009871	1855	1855	1855	1855	0
22	20240319	185600	633009871	1855	1855	1855	1855	0
23	20240319	185500	633009871	1855	1855	1855	1855	0
24	20240319	185400	633009871	1855	1855	1855	1855	0
25	20240319	185300	633009871	1855	1855	1855	1855	0
26	20240319	185200	633009871	1855	1855	1855	1855	0
27	20240319	185100	633009871	1855	1855	1855	1855	0
28	20240319	185000	633009871	1855	1855	1855	1855	0
29	20240319	184900	633009871	1855	1855	1855	1855	0
30	20240319	184800	633009871	1855	1855	1855	1855	0
31	20240319	184700	633009871	1855	1855	1855	1855	0
32	20240319	184600	633009871	1855	1855	1855	1855	3323
33	20240319	184500	633009871	1855	1855	1855	1855	0
34	20240319	184400	633009871	1855	1855	1855	1855	0
35	20240319	184300	633009871	1855	1855	1855	1855	0
36	20240319	184200	633009871	1855	1855	1855	1855	0
37	20240319	184100	633009871	1855	1855	1855	1855	0
38	20240319	184000	633009871	1855	1855	1855	1855	0
39	20240319	183900	633009871	1855	1855	1855	1855	0
40	20240319	183800	633009871	1855	1855	1855	1855	0
41	20240319	183700	633009871	1855	1855	1855	1855	0
42	20240319	183600	633009871	1855	1855	1855	1855	0
43	20240319	183500	633009871	1855	1855	1855	1855	0
44	20240319	183400	633009871	1855	1855	1855	1855	0
45	20240319	183300	633009871	1855	1855	1855	1855	0
46	20240319	183200	633009871	1855	1855	1855	1855	0
47	20240319	183100	633009871	1855	1855	1855	1855	0
48	20240319	183000	633009871	1855	1855	1855	1855	0
49	20240319	182900	633009871	1855	1855	1855	1855	0
50	20240319	182800	633009871	1855	1855	1855	1855	0
51	20240319	182700	633009871	1855	1855	1855	1855	0
52	20240319	182600	633009871	1855	1855	1855	1855	0
53	20240319	182500	633009871	1855	1855	1855	1855	0
54	20240319	182400	633009871	1855	1855	1855	1855	0
55	20240319	182300	633009871	1855	1855	1855	1855	0
56	20240319	182200	633009871	1855	1855	1855	1855	0
57	20240319	182100	633009871	1855	1855	1855	1855	0
58	20240319	182000	633009871	1855	1855	1855	1855	0
59	20240319	181900	633009871	1855	1855	1855	1855	0
60	20240319	181800	633009871	1855	1855	1855	1855	0
61	20240319	181700	633009871	1855	1855	1855	1855	0
62	20240319	181600	633009871	1855	1855	1855	1855	3323
63	20240319	181500	633009871	1855	1855	1855	1855	0
64	20240319	181400	633009871	1855	1855	1855	1855	0
65	20240319	181300	633009871	1855	1855	1855	1855	0
66	20240319	181200	633009871	1855	1855	1855	1855	0
67	20240319	181100	633009871	1855	1855	1855	1855	0
68	20240319	181000	633009871	1855	1855	1855	1855	0
69	20240319	180900	633009871	1855	1855	1855	1855	0
70	20240319	180800	633009871	1855	1855	1855	1855	0
71	20240319	180700	633009871	1855	1855	1855	1855	0
72	20240319	180600	633009871	1855	1855	1855	1855	0
73	20240319	180500	633009871	1855	1855	1855	1855	0
74	20240319	180400	633009871	1855	1855	1855	1855	0
75	20240319	180300	633009871	1855	1855	1855	1855	0
76	20240319	180200	633009871	1855	1855	1855	1855	0
77	20240319	180100	633009871	1855	1855	1855	1855	0
78	20240319	180000	633009871	1855	1855	1855	1855	0
79	20240319	175900	633009871	1855	1855	1855	1855	0
80	20240319	175800	633009871	1855	1855	1855	1855	0
81	20240319	175700	633009871	1855	1855	1855	1855	0
82	20240319	175600	633009871	1855	1855	1855	1855	0
83	20240319	175500	633009871	1855	1855	1855	1855	0
84	20240319	175400	633009871	1855	1855	1855	1855	0
85	20240319	175300	633009871	1855	1855	1855	1855	0
86	20240319	175200	633009871	1855	1855	1855	1855	0
87	20240319	175100	633009871	1855	1855	1855	1855	0
88	20240319	175000	633009871	1855	1855	1855	1855	0
89	20240319	174900	633009871	1855	1855	1855	1855	0
90	20240319	174800	633009871	1855	1855	1855	1855	0
91	20240319	174700	633009871	1855	1855	1855	1855	0
92	20240319	174600	633009871	1855	1855	1855	1855	3323
93	20240319	174500	633009871	1855	1855	1855	1855	0
94	20240319	174400	633009871	1855	1855	1855	1855	0
95	20240319	174300	633009871	1855	1855	1855	1855	0
96	20240319	174200	633009871	1855	1855	1855	1855	0
97	20240319	174100	633009871	1855	1855	1855	1855	0
98	20240319	174000	633009871	1855	1855	1855	1855	0
99	20240319	173900	633009871	1855	1855	1855	1855	0
100	20240319	173800	633009871	1855	1855	1855	1855	0
101	20240319	173700	633009871	1855	1855	1855	1855	0
102	20240319	173600	633009871	1855	1855	1855	1855	0
103	20240319	173500	633009871	1855	1855	1855	1855	0
104	20240319	173400	633009871	1855	1855	1855	1855	0
105	20240319	173300	633009871	1855	1855	1855	1855	0
106	20240319	173200	633009871	1855	1855	1855	1855	0
107	20240319	173100	633009871	1855	1855	1855	1855	0
108	20240319	173000	633009871	1855	1855	1855	1855	0
109	20240319	172900	633009871	1855	1855	1855	1855	0
110	20240319	172800	633009871	1855	1855	1855	1855	0
111	20240319	172700	633009871	1855	1855	1855	1855	0
112	20240319	172600	633009871	1855	1855	1855	1855	0
113	20240319	172500	633009871	1855	1855	1855	1855	0
114	20240319	172400	633009871	1855	1855	1855	1855	0
115	20240319	172300	633009871	1855	1855	1855	1855	0
116	20240319	172200	633009871	1855	1855	1855	1855	0
117	20240319	172100	633009871	1855	1855	1855	1855	0
118	20240319	172000	633009871	1855	1855	1855	1855	0
119	20240319	171900	633009871	1855	1855	1855	1855	0
120	20240319	171800	633009871	1855	1855	1855	1855	0
121	20240319	171700	633009871	1855	1855	1855	1855	0
122	20240319	171600	633009871	1855	1855	1855	1855	3323
123	20240319	171500	633009871	1855	1855	1855	1855	0
124	20240319	171400	633009871	1855	1855	1855	1855	0
125	20240319	171300	633009871	1855	1855	1855	1855	0
126	20240319	171200	633009871	1855	1855	1855	1855	0
127	20240319	171100	633009871	1855	1855	1855	1855	0
128	20240319	171000	633009871	1855	1855	1855	1855	0
129	20240319	170900	633009871	1855	1855	1855	1855	0
130	20240319	170800	633009871	1855	1855	1855	1855	0
131	20240319	170700	633009871	1855	1855	1855	1855	0
132	20240319	170600	633009871	1855	1855	1855	1855	0
133	20240319	170500	633009871	1855	1855	1855	1855	0
134	20240319	170400	633009871	1855	1855	1855	1855	0
135	20240319	170300	633009871	1855	1855	1855	1855	0
136	20240319	170200	633009871	1855	1855	1855	1855	0
137	20240319	170100	633009871	1855	1855	1855	1855	0
138	20240319	170000	633009871	1855	1855	1855	1855	0
139	20240319	165900	633009871	1855	1855	1855	1855	0
140	20240319	165800	633009871	1855	1855	1855	1855	0
141	20240319	165700	633009871	1855	1855	1855	1855	0
142	20240319	165600	633009871	1855	1855	1855	1855	0
143	20240319	165500	633009871	1855	1855	1855	1855	0
144	20240319	165400	633009871	1855	1855	1855	1855	0
145	20240319	165300	633009871	1855	1855	1855	1855	0
146	20240319	165200	633009871	1855	1855	1855	1855	0
147	20240319	165100	633009871	1855	1855	1855	1855	0
148	20240319	165000	633009871	1855	1855	1855	1855	0
149	20240319	164900	633009871	1855	1855	1855	1855	0
150	20240319	164800	633009871	1855	1855	1855	1855	0
151	20240319	164700	633009871	1855	1855	1855	1855	0
152	20240319	164600	633009871	1855	1855	1855	1855	3323
153	20240319	164500	633009871	1855	1855	1855	1855	0
154	20240319	164400	633009871	1855	1855	1855	1855	0
155	20240319	164300	633009871	1855	1855	1855	1855	0
156	20240319	164200	633009871	1855	1855	1855	1855	0
157	20240319	164100	633009871	1855	1855	1855	1855	0
158	20240319	164000	633009871	1855	1855	1855	1855	0
159	20240319	163900	633009871	1855	1855	1855	1855	0
160	20240319	163800	633009871	1855	1855	1855	1855	0
161	20240319	163700	633009871	1855	1855	1855	1855	0
162	20240319	163600	633009871	1855	1855	1855	1855	0
163	20240319	163500	633009871	1855	1855	1855	1855	0
164	20240319	163400	633009871	1855	1855	1855	1855	0
165	20240319	163300	633009871	1855	1855	1855	1855	0
166	20240319	163200	633009871	1855	1855	1855	1855	0
167	20240319	163100	633009871	1855	1855	1855	1855	0
168	20240319	163000	633009871	1855	1855	1855	1855	0
169	20240319	162900	633009871	1855	1855	1855	1855	0
170	20240319	162800	633009871	1855	1855	1855	1855	0
171	20240319	162700	633009871	1855	1855	1855	1855	0
172	20240319	162600	633009871	1855	1855	1855	1855	0
173	20240319	162500	633009871	1855	1855	1855	1855	0
174	20240319	162400	633009871	1855	1855	1855	1855	0
175	20240319	162300	633009871	1855	1855	1855	1855	0
176	20240319	162200	633009871	1855	1855	1855	1855	0
177	20240319	162100	633009871	1855	1855	1855	1855	0
178	20240319	162000	633009871	1855	1855	1855	1855	0
179	20240319	161900	633009871	1855	1855	1855	1855	0
180	20240319	161800	633009871	1855	1855	1855	1855	0
181	20240319	161700	633009871	1855	1855	1855	1855	0
182	20240319	161600	633009871	1855	1855	1855	1855	3323
183	20240319	161500	633009871	1855	1855	1855	1855	0
184	20240319	161400	633009871	1855	1855	1855	1855	0
185	20240319	161300	633009871	1855	1855	1855	1855	0
186	20240319	161200	633009871	1855	1855	1855	1855	0
187	20240319	161100	633009871	1855	1855	1855	1855	0
188	20240319	161000	633009871	1855	1855	1855	1855	0
189	20240319	160900	633009871	1855	1855	1855	1855	0
190	20240319	160800	633009871	1855	1855	1855	1855	0
191	20240319	160700	633009871	1855	1855	1855	1855	0
192	20240319	160600	633009871	1855	1855	1855	1855	0
193	20240319	160500	633009871	1855	1855	1855	1855	0
194	20240319	160400	633009871	1855	1855	1855	1855	0
195	20240319	160300	633009871	1855	1855	1855	1855	0
196	20240319	160200	633009871	1855	1855	1855	1855	0
197	20240319	160100	633009871	1855	1855	1855	1855	0
198	20240319	160000	633009871	1855	1855	1855	1855	0
199	20240319	155900	633009871	1855	1855	1855	1855	0
200	20240319	155800	633009871	1855	1855	1855	1855	0
201	20240319	155700	633009871	1855	1855	1855	1855	0
202	20240319	155600	633009871	1855	1855	1855	1855	0
203	20240319	155500	633009871	1855	1855	1855	1855	0
204	20240319	155400	633009871	1855	1855	1855	1855	0
205	20240319	155300	633009871	1855	1855	1855	1855	0
206	20240319	155200	633009871	1855	1855	1855	1855	0
207	20240319	155100	633009871	1855	1855	1855	1855	0
208	20240319	155000	633009871	1855	1855	1855	1855	0
209	20240319	154900	633009871	1855	1855	1855	1855	0
210	20240319	154800	633009871	1855	1855	1855	1855	0
211	20240319	154700	633009871	1855	1855	1855	1855	0
212	20240319	154600	633009871	1855	1855	1855	1855	3323
213	20240319	154500	633009871	1855	1855	1855	1855	0
214	20240319	154400	633009871	1855	1855	1855	1855	0
215	20240319	154300	633009871	1855	1855	1855	1855	0
216	20240319	154200	633009871	1855	1855	1855	1855	0
217	20240319	154100	633009871	1855	1855	1855	1855	0
218	20240319	154000	633009871	1855	1855	1855	1855	0
219	20240319	153900	633009871	1855	1855	1855	1855	0
220	20240319	153800	633009871	1855	1855	1855	1855	0
221	20240319	153700	633009871	1855	1855	1855	1855	0
222	20240319	153600	633009871	1855	1855	1855	1855	0
223	20240319	153500	633009871	1855	1855	1855	1855	0
224	20240319	153400	633009871	1855	1855	1855	1855	0
225	20240319	153300	633009871	1855	1855	1855	1855	0
226	20240319	153200	633009871	1855	1855	1855	1855	0
227	20240319	153100	633009871	1855	1855	1855	1855	0
228	20240319	153000	633009871	1855	1855	1855	1855	3323
229	20240319	152900	626845706	1855	1855	1855	1855	0
230	20240319	152800	626845706	1855	1855	1855	1855	0
231	20240319	152700	626845706	1855	1855	1855	1855	0
232	20240319	152600	626845706	1855	1855	1855	1855	0
233	20240319	152500	626845706	1855	1855	1855	1855	0
234	20240319	152400	626845706	1855	1855	1855	1855	0
235	20240319	152300	626845706	1855	1855	1855	1855	0
236	20240319	152200	626845706	1855	1855	1855	1855	0
237	20240319	152100	626845706	1855	1855	1855	1855	0
238	20240319	152000	626845706	1855	1855	1855	1855	0
239	20240319	151900	626845706	1855	1855	1855	1855	2
240	20240319	151800	626841996	1857	1857	1857	1857	0
241	20240319	151700	626841996	1857	1857	1857	1857	0
242	20240319	151600	626841996	1857	1852	1857	1852	10
243	20240319	151500	626823431	1824	1863	1863	1824	2
244	20240319	151400	626819744	1868	1868	1868	1868	0
245	20240319	151300	626819744	1868	1868	1868	1868	0
246	20240319	151200	626819744	1868	1868	1868	1868	0
247	20240319	151100	626819744	1868	1868	1868	1868	0
248	20240319	151000	626819744	1868	1868	1868	1868	0
249	20240319	150900	626819744	1868	1868	1868	1868	0
250	20240319	150800	626819744	1868	1868	1868	1868	0
251	20240319	150700	626819744	1868	1868	1868	1868	0
252	20240319	150600	626819744	1868	1868	1868	1868	0
253	20240319	150500	626819744	1868	1867	1868	1867	500
254	20240319	150400	625886099	1873	1869	1873	1869	601
255	20240319	150300	624762826	1874	1867	1876	1866	545
256	20240319	150200	623744831	1877	1826	1877	1826	4000
257	20240319	150100	616390669	1826	1813	1826	1805	1422
258	20240319	150000	613817013	1829	1815	1829	1813	3420
259	20240319	145900	607616126	1815	1822	1822	1815	3400
260	20240319	145800	601435241	1830	1830	1830	1830	1
261	20240319	145700	601433411	1822	1823	1823	1822	500
262	20240319	145600	600522266	1830	1825	1830	1825	112
263	20240319	145500	600317387	1825	1828	1828	1825	161
264	20240319	145400	600023175	1828	1828	1828	1828	1
265	20240319	145300	600021347	1830	1830	1830	1830	0
266	20240319	145200	600021347	1830	1830	1830	1830	0
267	20240319	145100	600021347	1830	1830	1830	1830	0
268	20240319	145000	600021347	1830	1826	1830	1826	10
269	20240319	144900	600003072	1821	1821	1821	1821	5
270	20240319	144800	599993967	1821	1819	1821	1819	3500
271	20240319	144700	593620585	1820	1820	1820	1820	0
272	20240319	144600	593620585	1820	1820	1820	1820	0
273	20240319	144500	593620585	1820	1821	1821	1818	3506
274	20240319	144400	587237786	1821	1821	1821	1821	0
275	20240319	144300	587237786	1821	1821	1821	1821	0
276	20240319	144200	587237786	1821	1822	1822	1821	1000
277	20240319	144100	585416421	1828	1828	1828	1828	0
278	20240319	144000	585416421	1828	1828	1828	1828	0
279	20240319	143900	585416421	1828	1828	1828	1828	0
280	20240319	143800	585416421	1828	1828	1828	1828	1
281	20240319	143700	585414593	1821	1821	1821	1821	0
282	20240319	143600	585414593	1821	1821	1821	1821	0
283	20240319	143500	585414593	1821	1821	1821	1821	20
284	20240319	143400	585378173	1820	1820	1820	1820	0
285	20240319	143300	585378173	1820	1820	1820	1820	0
286	20240319	143200	585378173	1820	1829	1829	1820	8423
287	20240319	143100	570040354	1828	1822	1828	1822	753
288	20240319	143000	568667762	1823	1826	1826	1822	939
289	20240319	142900	566955592	1827	1827	1827	1827	0
290	20240319	142800	566955592	1827	1829	1829	1827	797
291	20240319	142700	565498015	1829	1829	1829	1829	16
292	20240319	142600	565468751	1832	1833	1833	1832	865
293	20240319	142500	563883342	1833	1834	1834	1833	443
294	20240319	142400	563071273	1833	1833	1833	1833	0
295	20240319	142300	563071273	1833	1833	1833	1833	112
296	20240319	142200	562865977	1833	1833	1833	1833	0
297	20240319	142100	562865977	1833	1833	1833	1833	11
298	20240319	142000	562845814	1853	1853	1853	1853	0
299	20240319	141900	562845814	1853	1852	1853	1852	121
300	20240319	141800	562621721	1853	1852	1853	1852	394
301	20240319	141700	561891751	1852	1852	1852	1852	1
302	20240319	141600	561889899	1830	1830	1854	1829	758
303	20240319	141500	560493593	1840	1840	1840	1840	0
304	20240319	141400	560493593	1840	1839	1840	1839	2000
305	20240319	141300	556813848	1830	1839	1839	1830	101
306	20240319	141200	556628118	1830	1834	1834	1830	1300
307	20240319	141100	554246208	1840	1840	1840	1840	0
308	20240319	141000	554246208	1840	1840	1840	1840	0
309	20240319	140900	554246208	1840	1840	1840	1840	2
310	20240319	140800	554242528	1834	1834	1834	1834	100
311	20240319	140700	554059128	1840	1840	1840	1840	0
312	20240319	140600	554059128	1840	1840	1840	1840	0
313	20240319	140500	554059128	1840	1840	1840	1840	0
314	20240319	140400	554059128	1840	1840	1840	1840	0
315	20240319	140300	554059128	1840	1840	1840	1840	1
316	20240319	140200	554057288	1833	1834	1834	1833	594
317	20240319	140100	552967894	1840	1840	1840	1840	0
318	20240319	140000	552967894	1840	1840	1840	1840	1
319	20240319	135900	552966054	1840	1840	1840	1840	0
320	20240319	135800	552966054	1840	1840	1840	1840	0
321	20240319	135700	552966054	1840	1840	1840	1840	0
322	20240319	135600	552966054	1840	1840	1840	1840	0
323	20240319	135500	552966054	1840	1834	1840	1834	1025
324	20240319	135400	551084344	1840	1840	1840	1840	0
325	20240319	135300	551084344	1840	1840	1840	1840	1
326	20240319	135200	551082504	1834	1834	1834	1834	100
327	20240319	135100	550899104	1840	1840	1840	1840	0
328	20240319	135000	550899104	1840	1832	1840	1832	11
329	20240319	134900	550878932	1831	1831	1831	1831	0
330	20240319	134800	550878932	1831	1831	1831	1831	30
331	20240319	134700	550824002	1832	1832	1832	1832	0
332	20240319	134600	550824002	1832	1832	1832	1832	1024
333	20240319	134500	548948034	1832	1832	1832	1832	2
334	20240319	134400	548944370	1831	1832	1832	1831	683
335	20240319	134300	547693653	1832	1832	1832	1832	115
336	20240319	134200	547482973	1831	1831	1831	1831	0
337	20240319	134100	547482973	1831	1831	1831	1831	0
338	20240319	134000	547482973	1831	1831	1831	1831	222
339	20240319	133900	547076491	1840	1840	1840	1840	0
340	20240319	133800	547076491	1840	1840	1840	1840	0
341	20240319	133700	547076491	1840	1840	1840	1840	0
342	20240319	133600	547076491	1840	1840	1840	1840	0
343	20240319	133500	547076491	1840	1840	1840	1840	0
344	20240319	133400	547076491	1840	1840	1840	1840	0
345	20240319	133300	547076491	1840	1840	1840	1840	0
346	20240319	133200	547076491	1840	1831	1840	1825	1072
347	20240319	133100	545114232	1835	1840	1840	1831	202
348	20240319	133000	544744049	1837	1840	1840	1837	257
349	20240319	132900	544271343	1839	1839	1839	1839	0
350	20240319	132800	544271343	1839	1857	1857	1839	13438
351	20240319	132700	519410936	1860	1860	1860	1860	0
352	20240319	132600	519410936	1860	1860	1860	1860	0
353	20240319	132500	519410936	1860	1860	1860	1860	0
354	20240319	132400	519410936	1860	1862	1862	1860	929
355	20240319	132300	517682061	1867	1867	1867	1867	0
356	20240319	132200	517682061	1867	1867	1867	1867	0
357	20240319	132100	517682061	1867	1867	1867	1867	0
358	20240319	132000	517682061	1867	1867	1867	1867	0
359	20240319	131900	517682061	1867	1867	1867	1867	1
360	20240319	131800	517680194	1871	1871	1871	1871	0
361	20240319	131700	517680194	1871	1871	1871	1871	0
362	20240319	131600	517680194	1871	1869	1871	1869	551
363	20240319	131500	516649923	1861	1862	1862	1861	300
364	20240319	131400	516091618	1870	1870	1870	1870	0
365	20240319	131300	516091618	1870	1870	1870	1870	0
366	20240319	131200	516091618	1870	1870	1870	1870	1
367	20240319	131100	516089748	1862	1862	1862	1862	1
368	20240319	131000	516087886	1868	1868	1868	1868	0
369	20240319	130900	516087886	1868	1868	1868	1868	0
370	20240319	130800	516087886	1868	1862	1871	1862	312
371	20240319	130700	515504703	1877	1877	1877	1877	0
372	20240319	130600	515504703	1877	1877	1877	1877	0
373	20240319	130500	515504703	1877	1877	1877	1877	0
374	20240319	130400	515504703	1877	1877	1877	1877	0
375	20240319	130300	515504703	1877	1877	1877	1877	0
376	20240319	130200	515504703	1877	1877	1877	1877	0
377	20240319	130100	515504703	1877	1877	1877	1877	0
378	20240319	130000	515504703	1877	1877	1877	1877	0
379	20240319	125900	515504703	1877	1877	1877	1877	0
380	20240319	125800	515504703	1877	1877	1877	1877	0
381	20240319	125700	515504703	1877	1877	1877	1877	0
382	20240319	125600	515504703	1877	1877	1877	1877	0
383	20240319	125500	515504703	1877	1877	1877	1877	0
384	20240319	125400	515504703	1877	1877	1877	1877	1
385	20240319	125300	515502826	1859	1860	1860	1859	100
386	20240319	125200	515316876	1879	1879	1879	1879	0
387	20240319	125100	515316876	1879	1879	1879	1879	0
388	20240319	125000	515316876	1879	1869	1879	1869	100
389	20240319	124900	515129006	1869	1868	1869	1868	200
390	20240319	124800	514755321	1868	1868	1868	1868	0
391	20240319	124700	514755321	1868	1868	1868	1868	0
392	20240319	124600	514755321	1868	1868	1868	1868	0
393	20240319	124500	514755321	1868	1868	1868	1868	0
394	20240319	124400	514755321	1868	1868	1868	1868	1
395	20240319	124300	514753453	1868	1868	1868	1868	5
396	20240319	124200	514744113	1868	1867	1868	1867	57
397	20240319	124100	514637666	1868	1868	1868	1868	0
398	20240319	124000	514637666	1868	1868	1868	1868	0
399	20240319	123900	514637666	1868	1868	1868	1868	0
400	20240319	123800	514637666	1868	1868	1868	1868	0
401	20240319	123700	514637666	1868	1868	1868	1868	100
402	20240319	123600	514450866	1868	1868	1868	1868	0
403	20240319	123500	514450866	1868	1868	1868	1856	3893
404	20240319	123400	507212984	1868	1868	1868	1868	50
405	20240319	123300	507119584	1868	1868	1868	1868	1
406	20240319	123200	507117716	1860	1860	1860	1860	0
407	20240319	123100	507117716	1860	1860	1860	1860	0
408	20240319	123000	507117716	1860	1860	1860	1860	0
409	20240319	122900	507117716	1860	1860	1860	1860	1000
410	20240319	122800	505257716	1860	1860	1860	1860	10
411	20240319	122700	505239116	1865	1868	1868	1865	1783
412	20240319	122600	501909051	1868	1869	1869	1868	551
413	20240319	122500	500879643	1869	1869	1869	1869	500
414	20240319	122400	499945143	1869	1869	1869	1869	0
415	20240319	122300	499945143	1869	1895	1895	1869	3152
416	20240319	122200	494044784	1896	1896	1896	1896	0
417	20240319	122100	494044784	1896	1892	1896	1892	100
418	20240319	122000	493855398	1877	1877	1877	1877	896
419	20240319	121900	492173606	1877	1890	1890	1877	101
420	20240319	121800	491982729	1896	1896	1896	1896	0
421	20240319	121700	491982729	1896	1896	1896	1879	116
422	20240319	121600	491764663	1879	1879	1879	1879	0
423	20240319	121500	491764663	1879	1879	1879	1879	1
424	20240319	121400	491762784	1898	1880	1898	1880	3
425	20240319	121300	491757126	1880	1898	1898	1880	227
426	20240319	121200	491330348	1883	1900	1900	1883	104
427	20240319	121100	491134344	1883	1883	1883	1883	50
428	20240319	121000	491040194	1900	1900	1900	1883	7
429	20240319	120900	491026962	1881	1881	1881	1881	2000
430	20240319	120800	487264962	1900	1877	1900	1877	1674
431	20240319	120700	484103766	1877	1878	1878	1877	514
432	20240319	120600	483138799	1878	1881	1881	1878	1539
433	20240319	120500	480246241	1881	1888	1889	1881	301
434	20240319	120400	479679327	1889	1889	1889	1889	716
435	20240319	120300	478326803	1889	1889	1889	1889	0
436	20240319	120200	478326803	1889	1889	1889	1889	145
437	20240319	120100	478052898	1889	1889	1889	1889	20
438	20240319	120000	478015118	1890	1890	1890	1890	0
439	20240319	115900	478015118	1890	1890	1890	1890	0
440	20240319	115800	478015118	1890	1890	1890	1890	0
441	20240319	115700	478015118	1890	1882	1890	1882	93
442	20240319	115600	477840084	1890	1890	1890	1890	0
443	20240319	115500	477840084	1890	1890	1890	1890	0
444	20240319	115400	477840084	1890	1890	1890	1890	0
445	20240319	115300	477840084	1890	1890	1890	1890	0
446	20240319	115200	477840084	1890	1891	1891	1890	63
447	20240319	115100	477720992	1881	1888	1888	1881	500
448	20240319	115000	476779579	1901	1901	1901	1901	0
449	20240319	114900	476779579	1901	1901	1901	1901	400
450	20240319	114800	476019179	1902	1902	1902	1902	0
451	20240319	114700	476019179	1902	1902	1902	1902	501
452	20240319	114600	475066277	1888	1902	1903	1888	749
453	20240319	114500	473650116	1902	1899	1902	1899	19
454	20240319	114400	473614009	1903	1902	1903	1888	572
455	20240319	114300	472528174	1902	1902	1902	1902	0
456	20240319	114200	472528174	1902	1901	1902	1901	18
457	20240319	114100	472493945	1888	1902	1902	1888	5
458	20240319	114000	472484449	1902	1902	1902	1902	4
459	20240319	113900	472476841	1902	1902	1902	1889	7
460	20240319	113800	472463540	1902	1902	1902	1890	15
461	20240319	113700	472435154	1892	1892	1892	1892	62
462	20240319	113600	472317850	1904	1904	1904	1904	0
463	20240319	113500	472317850	1904	1904	1904	1904	0
464	20240319	113400	472317850	1904	1904	1904	1904	0
465	20240319	113300	472317850	1904	1904	1904	1904	100
466	20240319	113200	472127450	1904	1903	1904	1903	36
467	20240319	113100	472058928	1903	1903	1903	1903	0
468	20240319	113000	472058928	1903	1903	1903	1903	5
469	20240319	112900	472049413	1903	1903	1903	1903	0
470	20240319	112800	472049413	1903	1903	1903	1903	3
471	20240319	112700	472043704	1904	1902	1904	1902	358
472	20240319	112600	471362148	1890	1890	1890	1890	50
473	20240319	112500	471267648	1890	1895	1895	1890	3600
474	20240319	112400	464455670	1905	1905	1905	1905	0
475	20240319	112300	464455670	1905	1895	1905	1895	250
476	20240319	112200	463981882	1904	1895	1904	1895	203
477	20240319	112100	463597170	1904	1895	1904	1895	1001
478	20240319	112000	461700266	1905	1905	1905	1905	0
479	20240319	111900	461700266	1905	1904	1905	1904	1697
480	20240319	111800	458467502	1893	1904	1904	1893	560
481	20240319	111700	457407367	1905	1904	1905	1894	138
482	20240319	111600	457144875	1895	1895	1895	1895	31
483	20240319	111500	457086130	1905	1905	1905	1905	0
484	20240319	111400	457086130	1905	1905	1905	1905	0
485	20240319	111300	457086130	1905	1905	1905	1905	1
486	20240319	111200	457084225	1905	1905	1905	1905	0
487	20240319	111100	457084225	1905	1905	1905	1905	0
488	20240319	111000	457084225	1905	1905	1905	1905	0
489	20240319	110900	457084225	1905	1906	1906	1905	300
490	20240319	110800	456512460	1906	1906	1906	1906	1
491	20240319	110700	456510554	1906	1906	1906	1906	0
492	20240319	110600	456510554	1906	1889	1906	1889	6
493	20240319	110500	456499135	1907	1907	1907	1907	0
494	20240319	110400	456499135	1907	1907	1907	1907	268
495	20240319	110300	455988059	1908	1908	1908	1908	10
496	20240319	110200	455968979	1909	1905	1909	1905	404
497	20240319	110100	455199105	1889	1889	1905	1889	1181
498	20240319	110000	452966580	1889	1887	1889	1887	1289
499	20240319	105900	450532399	1875	1875	1875	1875	100
500	20240319	105800	450344899	1888	1888	1888	1888	0
501	20240319	105700	450344899	1888	1885	1888	1885	50
502	20240319	105600	450250553	1888	1888	1888	1888	0
503	20240319	105500	450250553	1888	1888	1888	1888	110
504	20240319	105400	450042873	1888	1887	1888	1887	200
505	20240319	105300	449665472	1887	1887	1887	1887	1
506	20240319	105200	449663585	1886	1886	1887	1886	559
507	20240319	105100	448608942	1886	1886	1886	1886	0
508	20240319	105000	448608942	1886	1886	1886	1886	115
509	20240319	104900	448392052	1887	1887	1887	1887	0
510	20240319	104800	448392052	1887	1887	1887	1887	0
511	20240319	104700	448392052	1887	1887	1887	1887	50
512	20240319	104600	448297702	1887	1887	1887	1887	314
513	20240319	104500	447705184	1887	1882	1887	1882	85
514	20240319	104400	447544965	1869	1883	1883	1869	117
515	20240319	104300	447326278	1869	1869	1886	1869	305
516	20240319	104200	446756165	1869	1869	1869	1869	88
517	20240319	104100	446591693	1887	1887	1887	1887	0
518	20240319	104000	446591693	1887	1866	1887	1866	101
519	20240319	103900	446403206	1887	1887	1887	1887	0
520	20240319	103800	446403206	1887	1881	1887	1881	557
521	20240319	103700	445355009	1881	1881	1881	1881	896
522	20240319	103600	443669633	1881	1865	1881	1865	847
523	20240319	103500	442089946	1884	1884	1884	1884	1
524	20240319	103400	442088062	1867	1867	1867	1867	59
525	20240319	103300	441977909	1867	1863	1867	1863	174
526	20240319	103200	441653315	1863	1863	1863	1860	468
527	20240319	103100	440781905	1863	1870	1870	1860	6017
528	20240319	103000	429563372	1870	1870	1870	1870	430
529	20240319	102900	428759272	1870	1870	1870	1870	40
530	20240319	102800	428684472	1870	1871	1874	1870	799
531	20240319	102700	427189371	1874	1885	1885	1874	4524
532	20240319	102600	418667766	1885	1886	1889	1885	4332
533	20240319	102500	410499445	1886	1886	1886	1886	52
534	20240319	102400	410401373	1886	1887	1887	1886	1068
535	20240319	102300	408386125	1890	1887	1892	1887	351
536	20240319	102200	407723325	1888	1888	1888	1887	457
537	20240319	102100	406860718	1888	1887	1888	1887	152
538	20240319	102000	406573892	1887	1891	1892	1887	1461
539	20240319	101900	403816369	1888	1889	1889	1888	2633
540	20240319	101800	398843638	1889	1889	1889	1889	10
541	20240319	101700	398824748	1895	1895	1895	1895	557
542	20240319	101600	397769233	1887	1892	1892	1887	1079
543	20240319	101500	395730578	1892	1896	1899	1892	730
544	20240319	101400	394346681	1893	1886	1893	1886	61
545	20240319	101300	394231273	1886	1883	1886	1883	386
546	20240319	101200	393503717	1883	1885	1900	1882	307
547	20240319	101100	392924984	1885	1893	1900	1881	48
548	20240319	101000	392834144	1893	1904	1904	1893	3906
549	20240319	100900	385411996	1907	1907	1907	1907	203
550	20240319	100800	385024875	1905	1906	1907	1904	1504
551	20240319	100700	382157512	1906	1907	1918	1906	1658
552	20240319	100600	378995696	1918	1916	1920	1906	3278
553	20240319	100500	372708460	1905	1917	1920	1905	3926
554	20240319	100400	365190673	1917	1920	1921	1917	1268
555	20240319	100300	362755921	1920	1926	1926	1920	741
556	20240319	100200	361331280	1926	1925	1926	1921	6296
557	20240319	100100	349210899	1925	1924	1927	1923	4095
558	20240319	100000	341328494	1924	1922	1924	1919	5907
559	20240319	095900	329972571	1919	1922	1922	1919	9601
560	20240319	095800	311534548	1919	1923	1923	1919	3438
561	20240319	095700	304931560	1923	1924	1924	1922	1243
562	20240319	095600	302541222	1924	1919	1925	1916	12361
563	20240319	095500	278834007	1921	1920	1922	1920	2011
564	20240319	095400	274972868	1920	1922	1923	1920	1610
565	20240319	095300	271878036	1922	1918	1922	1915	8575
566	20240319	095200	255423854	1918	1915	1918	1914	2355
567	20240319	095100	250909854	1915	1908	1915	1907	5931
568	20240319	095000	239580689	1908	1907	1908	1904	3479
569	20240319	094900	232946280	1907	1906	1907	1901	898
570	20240319	094800	231234423	1906	1899	1908	1899	3675
571	20240319	094700	224248036	1896	1886	1899	1881	12320
572	20240319	094600	200948551	1886	1870	1886	1870	9176
573	20240319	094500	183674953	1870	1870	1870	1870	50
574	20240319	094400	183581453	1873	1866	1873	1866	134
575	20240319	094300	183331339	1873	1873	1873	1873	41
576	20240319	094200	183254546	1873	1873	1873	1873	0
577	20240319	094100	183254546	1873	1866	1873	1866	536
578	20240319	094000	182254363	1865	1865	1865	1865	480
579	20240319	093900	181359163	1865	1865	1865	1864	153
580	20240319	093800	181073820	1864	1864	1864	1864	161
581	20240319	093700	180773716	1873	1873	1873	1873	1
582	20240319	093600	180771843	1871	1871	1871	1871	1
583	20240319	093500	180769972	1870	1870	1870	1870	31
584	20240319	093400	180712002	1864	1864	1864	1864	283
585	20240319	093300	180184490	1874	1878	1878	1865	708
586	20240319	093200	178863123	1865	1874	1874	1865	835
587	20240319	093100	177300993	1874	1874	1874	1874	10
588	20240319	093000	177282253	1879	1870	1881	1870	180
589	20240319	092900	176944912	1870	1868	1881	1855	589
590	20240319	092800	175843768	1868	1869	1869	1868	1732
591	20240319	092700	172608092	1883	1870	1883	1869	2201
592	20240319	092600	168491506	1883	1870	1883	1870	2101
593	20240319	092500	164542852	1879	1869	1879	1868	565
594	20240319	092400	163487342	1868	1868	1868	1868	0
595	20240319	092300	163487342	1868	1867	1874	1867	1783
596	20240319	092200	160155892	1872	1870	1872	1870	6267
597	20240319	092100	148425596	1872	1864	1872	1864	1548
598	20240319	092000	145528588	1852	1868	1874	1852	1997
599	20240319	091900	141804043	1866	1870	1870	1866	540
600	20240319	091800	140794251	1864	1864	1870	1864	3129
601	20240319	091700	134949795	1870	1855	1870	1846	170
602	20240319	091600	134633315	1855	1855	1855	1855	100
603	20240319	091500	134447815	1855	1856	1857	1852	4765
604	20240319	091400	125620066	1865	1865	1865	1857	1105
605	20240319	091300	123567241	1870	1852	1870	1852	2330
606	20240319	091200	119245020	1850	1852	1852	1850	1084
607	20240319	091100	117238052	1842	1855	1855	1842	524
608	20240319	091000	116271609	1855	1855	1855	1855	10
609	20240319	090900	116253059	1856	1856	1856	1856	294
610	20240319	090800	115707395	1856	1840	1856	1840	6404
611	20240319	090700	103864446	1840	1853	1853	1840	7988
612	20240319	090600	89112973	1853	1849	1854	1849	1735
613	20240319	090500	85898494	1849	1848	1854	1848	627
614	20240319	090400	84737560	1840	1840	1841	1840	1864
615	20240319	090300	81306962	1838	1837	1854	1837	5852
616	20240319	090200	70552715	1840	1883	1883	1820	13253
617	20240319	090100	45907048	1884	1874	1890	1874	6875
618	20240319	090000	32972495	1886	1873	1890	1873	17571