KissMeData/052770/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	193200	971772094	1898	1898	1898	1898	2911
3	20240325	193100	971772094	1898	1898	1898	1898	0
4	20240325	193000	971772094	1898	1898	1898	1898	0
5	20240325	192900	971772094	1898	1898	1898	1898	0
6	20240325	192800	971772094	1898	1898	1898	1898	0
7	20240325	192700	971772094	1898	1898	1898	1898	0
8	20240325	192600	971772094	1898	1898	1898	1898	0
9	20240325	192500	971772094	1898	1898	1898	1898	0
10	20240325	192400	971772094	1898	1898	1898	1898	0
11	20240325	192300	971772094	1898	1898	1898	1898	0
12	20240325	192200	971772094	1898	1898	1898	1898	0
13	20240325	192100	971772094	1898	1898	1898	1898	0
14	20240325	192000	971772094	1898	1898	1898	1898	0
15	20240325	191900	971772094	1898	1898	1898	1898	0
16	20240325	191800	971772094	1898	1898	1898	1898	0
17	20240325	191700	971772094	1898	1898	1898	1898	0
18	20240325	191600	971772094	1898	1898	1898	1898	0
19	20240325	191500	971772094	1898	1898	1898	1898	0
20	20240325	191400	971772094	1898	1898	1898	1898	0
21	20240325	191300	971772094	1898	1898	1898	1898	0
22	20240325	191200	971772094	1898	1898	1898	1898	0
23	20240325	191100	971772094	1898	1898	1898	1898	0
24	20240325	191000	971772094	1898	1898	1898	1898	0
25	20240325	190900	971772094	1898	1898	1898	1898	0
26	20240325	190800	971772094	1898	1898	1898	1898	0
27	20240325	190700	971772094	1898	1898	1898	1898	0
28	20240325	190600	971772094	1898	1898	1898	1898	0
29	20240325	190500	971772094	1898	1898	1898	1898	0
30	20240325	190400	971772094	1898	1898	1898	1898	0
31	20240325	190300	971772094	1898	1898	1898	1898	0
32	20240325	190200	971772094	1898	1898	1898	1898	2911
33	20240325	190100	971772094	1898	1898	1898	1898	0
34	20240325	190000	971772094	1898	1898	1898	1898	0
35	20240325	185900	971772094	1898	1898	1898	1898	0
36	20240325	185800	971772094	1898	1898	1898	1898	0
37	20240325	185700	971772094	1898	1898	1898	1898	0
38	20240325	185600	971772094	1898	1898	1898	1898	0
39	20240325	185500	971772094	1898	1898	1898	1898	0
40	20240325	185400	971772094	1898	1898	1898	1898	0
41	20240325	185300	971772094	1898	1898	1898	1898	0
42	20240325	185200	971772094	1898	1898	1898	1898	0
43	20240325	185100	971772094	1898	1898	1898	1898	0
44	20240325	185000	971772094	1898	1898	1898	1898	0
45	20240325	184900	971772094	1898	1898	1898	1898	0
46	20240325	184800	971772094	1898	1898	1898	1898	0
47	20240325	184700	971772094	1898	1898	1898	1898	0
48	20240325	184600	971772094	1898	1898	1898	1898	0
49	20240325	184500	971772094	1898	1898	1898	1898	0
50	20240325	184400	971772094	1898	1898	1898	1898	0
51	20240325	184300	971772094	1898	1898	1898	1898	0
52	20240325	184200	971772094	1898	1898	1898	1898	0
53	20240325	184100	971772094	1898	1898	1898	1898	0
54	20240325	184000	971772094	1898	1898	1898	1898	0
55	20240325	183900	971772094	1898	1898	1898	1898	0
56	20240325	183800	971772094	1898	1898	1898	1898	0
57	20240325	183700	971772094	1898	1898	1898	1898	0
58	20240325	183600	971772094	1898	1898	1898	1898	0
59	20240325	183500	971772094	1898	1898	1898	1898	0
60	20240325	183400	971772094	1898	1898	1898	1898	0
61	20240325	183300	971772094	1898	1898	1898	1898	0
62	20240325	183200	971772094	1898	1898	1898	1898	2911
63	20240325	183100	971772094	1898	1898	1898	1898	0
64	20240325	183000	971772094	1898	1898	1898	1898	0
65	20240325	182900	971772094	1898	1898	1898	1898	0
66	20240325	182800	971772094	1898	1898	1898	1898	0
67	20240325	182700	971772094	1898	1898	1898	1898	0
68	20240325	182600	971772094	1898	1898	1898	1898	0
69	20240325	182500	971772094	1898	1898	1898	1898	0
70	20240325	182400	971772094	1898	1898	1898	1898	0
71	20240325	182300	971772094	1898	1898	1898	1898	0
72	20240325	182200	971772094	1898	1898	1898	1898	0
73	20240325	182100	971772094	1898	1898	1898	1898	0
74	20240325	182000	971772094	1898	1898	1898	1898	0
75	20240325	181900	971772094	1898	1898	1898	1898	0
76	20240325	181800	971772094	1898	1898	1898	1898	0
77	20240325	181700	971772094	1898	1898	1898	1898	0
78	20240325	181600	971772094	1898	1898	1898	1898	0
79	20240325	181500	971772094	1898	1898	1898	1898	0
80	20240325	181400	971772094	1898	1898	1898	1898	0
81	20240325	181300	971772094	1898	1898	1898	1898	0
82	20240325	181200	971772094	1898	1898	1898	1898	0
83	20240325	181100	971772094	1898	1898	1898	1898	0
84	20240325	181000	971772094	1898	1898	1898	1898	0
85	20240325	180900	971772094	1898	1898	1898	1898	0
86	20240325	180800	971772094	1898	1898	1898	1898	0
87	20240325	180700	971772094	1898	1898	1898	1898	0
88	20240325	180600	971772094	1898	1898	1898	1898	0
89	20240325	180500	971772094	1898	1898	1898	1898	0
90	20240325	180400	971772094	1898	1898	1898	1898	0
91	20240325	180300	971772094	1898	1898	1898	1898	0
92	20240325	180200	971772094	1898	1898	1898	1898	2911
93	20240325	180100	971772094	1898	1898	1898	1898	0
94	20240325	180000	971772094	1898	1898	1898	1898	0
95	20240325	175900	971772094	1898	1898	1898	1898	0
96	20240325	175800	971772094	1898	1898	1898	1898	0
97	20240325	175700	971772094	1898	1898	1898	1898	0
98	20240325	175600	971772094	1898	1898	1898	1898	0
99	20240325	175500	971772094	1898	1898	1898	1898	0
100	20240325	175400	971772094	1898	1898	1898	1898	0
101	20240325	175300	971772094	1898	1898	1898	1898	0
102	20240325	175200	971772094	1898	1898	1898	1898	0
103	20240325	175100	971772094	1898	1898	1898	1898	0
104	20240325	175000	971772094	1898	1898	1898	1898	0
105	20240325	174900	971772094	1898	1898	1898	1898	0
106	20240325	174800	971772094	1898	1898	1898	1898	0
107	20240325	174700	971772094	1898	1898	1898	1898	0
108	20240325	174600	971772094	1898	1898	1898	1898	0
109	20240325	174500	971772094	1898	1898	1898	1898	0
110	20240325	174400	971772094	1898	1898	1898	1898	0
111	20240325	174300	971772094	1898	1898	1898	1898	0
112	20240325	174200	971772094	1898	1898	1898	1898	0
113	20240325	174100	971772094	1898	1898	1898	1898	0
114	20240325	174000	971772094	1898	1898	1898	1898	0
115	20240325	173900	971772094	1898	1898	1898	1898	0
116	20240325	173800	971772094	1898	1898	1898	1898	0
117	20240325	173700	971772094	1898	1898	1898	1898	0
118	20240325	173600	971772094	1898	1898	1898	1898	0
119	20240325	173500	971772094	1898	1898	1898	1898	0
120	20240325	173400	971772094	1898	1898	1898	1898	0
121	20240325	173300	971772094	1898	1898	1898	1898	0
122	20240325	173200	971772094	1898	1898	1898	1898	2911
123	20240325	173100	971772094	1898	1898	1898	1898	0
124	20240325	173000	971772094	1898	1898	1898	1898	0
125	20240325	172900	971772094	1898	1898	1898	1898	0
126	20240325	172800	971772094	1898	1898	1898	1898	0
127	20240325	172700	971772094	1898	1898	1898	1898	0
128	20240325	172600	971772094	1898	1898	1898	1898	0
129	20240325	172500	971772094	1898	1898	1898	1898	0
130	20240325	172400	971772094	1898	1898	1898	1898	0
131	20240325	172300	971772094	1898	1898	1898	1898	0
132	20240325	172200	971772094	1898	1898	1898	1898	0
133	20240325	172100	971772094	1898	1898	1898	1898	0
134	20240325	172000	971772094	1898	1898	1898	1898	0
135	20240325	171900	971772094	1898	1898	1898	1898	0
136	20240325	171800	971772094	1898	1898	1898	1898	0
137	20240325	171700	971772094	1898	1898	1898	1898	0
138	20240325	171600	971772094	1898	1898	1898	1898	0
139	20240325	171500	971772094	1898	1898	1898	1898	0
140	20240325	171400	971772094	1898	1898	1898	1898	0
141	20240325	171300	971772094	1898	1898	1898	1898	0
142	20240325	171200	971772094	1898	1898	1898	1898	0
143	20240325	171100	971772094	1898	1898	1898	1898	0
144	20240325	171000	971772094	1898	1898	1898	1898	0
145	20240325	170900	971772094	1898	1898	1898	1898	0
146	20240325	170800	971772094	1898	1898	1898	1898	0
147	20240325	170700	971772094	1898	1898	1898	1898	0
148	20240325	170600	971772094	1898	1898	1898	1898	0
149	20240325	170500	971772094	1898	1898	1898	1898	0
150	20240325	170400	971772094	1898	1898	1898	1898	0
151	20240325	170300	971772094	1898	1898	1898	1898	0
152	20240325	170200	971772094	1898	1898	1898	1898	2911
153	20240325	170100	971772094	1898	1898	1898	1898	0
154	20240325	170000	971772094	1898	1898	1898	1898	0
155	20240325	165900	971772094	1898	1898	1898	1898	0
156	20240325	165800	971772094	1898	1898	1898	1898	0
157	20240325	165700	971772094	1898	1898	1898	1898	0
158	20240325	165600	971772094	1898	1898	1898	1898	0
159	20240325	165500	971772094	1898	1898	1898	1898	0
160	20240325	165400	971772094	1898	1898	1898	1898	0
161	20240325	165300	971772094	1898	1898	1898	1898	0
162	20240325	165200	971772094	1898	1898	1898	1898	0
163	20240325	165100	971772094	1898	1898	1898	1898	0
164	20240325	165000	971772094	1898	1898	1898	1898	0
165	20240325	164900	971772094	1898	1898	1898	1898	0
166	20240325	164800	971772094	1898	1898	1898	1898	0
167	20240325	164700	971772094	1898	1898	1898	1898	0
168	20240325	164600	971772094	1898	1898	1898	1898	0
169	20240325	164500	971772094	1898	1898	1898	1898	0
170	20240325	164400	971772094	1898	1898	1898	1898	0
171	20240325	164300	971772094	1898	1898	1898	1898	0
172	20240325	164200	971772094	1898	1898	1898	1898	0
173	20240325	164100	971772094	1898	1898	1898	1898	0
174	20240325	164000	971772094	1898	1898	1898	1898	0
175	20240325	163900	971772094	1898	1898	1898	1898	0
176	20240325	163800	971772094	1898	1898	1898	1898	0
177	20240325	163700	971772094	1898	1898	1898	1898	0
178	20240325	163600	971772094	1898	1898	1898	1898	0
179	20240325	163500	971772094	1898	1898	1898	1898	0
180	20240325	163400	971772094	1898	1898	1898	1898	0
181	20240325	163300	971772094	1898	1898	1898	1898	0
182	20240325	163200	971772094	1898	1898	1898	1898	2911
183	20240325	163100	971772094	1898	1898	1898	1898	0
184	20240325	163000	971772094	1898	1898	1898	1898	0
185	20240325	162900	971772094	1898	1898	1898	1898	0
186	20240325	162800	971772094	1898	1898	1898	1898	0
187	20240325	162700	971772094	1898	1898	1898	1898	0
188	20240325	162600	971772094	1898	1898	1898	1898	0
189	20240325	162500	971772094	1898	1898	1898	1898	0
190	20240325	162400	971772094	1898	1898	1898	1898	0
191	20240325	162300	971772094	1898	1898	1898	1898	0
192	20240325	162200	971772094	1898	1898	1898	1898	0
193	20240325	162100	971772094	1898	1898	1898	1898	0
194	20240325	162000	971772094	1898	1898	1898	1898	0
195	20240325	161900	971772094	1898	1898	1898	1898	0
196	20240325	161800	971772094	1898	1898	1898	1898	0
197	20240325	161700	971772094	1898	1898	1898	1898	0
198	20240325	161600	971772094	1898	1898	1898	1898	0
199	20240325	161500	971772094	1898	1898	1898	1898	0
200	20240325	161400	971772094	1898	1898	1898	1898	0
201	20240325	161300	971772094	1898	1898	1898	1898	0
202	20240325	161200	971772094	1898	1898	1898	1898	0
203	20240325	161100	971772094	1898	1898	1898	1898	0
204	20240325	161000	971772094	1898	1898	1898	1898	0
205	20240325	160900	971772094	1898	1898	1898	1898	0
206	20240325	160800	971772094	1898	1898	1898	1898	0
207	20240325	160700	971772094	1898	1898	1898	1898	0
208	20240325	160600	971772094	1898	1898	1898	1898	0
209	20240325	160500	971772094	1898	1898	1898	1898	0
210	20240325	160400	971772094	1898	1898	1898	1898	0
211	20240325	160300	971772094	1898	1898	1898	1898	0
212	20240325	160200	971772094	1898	1898	1898	1898	2911
213	20240325	160100	971772094	1898	1898	1898	1898	0
214	20240325	160000	971772094	1898	1898	1898	1898	0
215	20240325	155900	971772094	1898	1898	1898	1898	0
216	20240325	155800	971772094	1898	1898	1898	1898	0
217	20240325	155700	971772094	1898	1898	1898	1898	0
218	20240325	155600	971772094	1898	1898	1898	1898	0
219	20240325	155500	971772094	1898	1898	1898	1898	0
220	20240325	155400	971772094	1898	1898	1898	1898	0
221	20240325	155300	971772094	1898	1898	1898	1898	0
222	20240325	155200	971772094	1898	1898	1898	1898	0
223	20240325	155100	971772094	1898	1898	1898	1898	0
224	20240325	155000	971772094	1898	1898	1898	1898	0
225	20240325	154900	971772094	1898	1898	1898	1898	0
226	20240325	154800	971772094	1898	1898	1898	1898	0
227	20240325	154700	971772094	1898	1898	1898	1898	0
228	20240325	154600	971772094	1898	1898	1898	1898	0
229	20240325	154500	971772094	1898	1898	1898	1898	0
230	20240325	154400	971772094	1898	1898	1898	1898	0
231	20240325	154300	971772094	1898	1898	1898	1898	0
232	20240325	154200	971772094	1898	1898	1898	1898	0
233	20240325	154100	971772094	1898	1898	1898	1898	0
234	20240325	154000	971772094	1898	1898	1898	1898	0
235	20240325	153900	971772094	1898	1898	1898	1898	0
236	20240325	153800	971772094	1898	1898	1898	1898	0
237	20240325	153700	971772094	1898	1898	1898	1898	0
238	20240325	153600	971772094	1898	1898	1898	1898	0
239	20240325	153500	971772094	1898	1898	1898	1898	0
240	20240325	153400	971772094	1898	1898	1898	1898	0
241	20240325	153300	971772094	1898	1898	1898	1898	0
242	20240325	153200	971772094	1898	1898	1898	1898	2911
243	20240325	153100	971772094	1898	1898	1898	1898	0
244	20240325	153000	971772094	1898	1898	1898	1898	2911
245	20240325	152900	966247016	1898	1898	1898	1898	0
246	20240325	152800	966247016	1898	1898	1898	1898	0
247	20240325	152700	966247016	1898	1898	1898	1898	0
248	20240325	152600	966247016	1898	1898	1898	1898	0
249	20240325	152500	966247016	1898	1898	1898	1898	0
250	20240325	152400	966247016	1898	1898	1898	1898	0
251	20240325	152300	966247016	1898	1898	1898	1898	0
252	20240325	152200	966247016	1898	1898	1898	1898	0
253	20240325	152100	966247016	1898	1898	1898	1898	0
254	20240325	152000	966247016	1898	1898	1898	1898	0
255	20240325	151900	966247016	1898	1872	1898	1871	3395
256	20240325	151800	959891847	1898	1899	1911	1871	6230
257	20240325	151700	948023290	1906	1878	1906	1878	2001
258	20240325	151600	944265384	1877	1877	1877	1877	2000
259	20240325	151500	940511384	1909	1903	1909	1903	3000
260	20240325	151400	934798003	1904	1904	1904	1904	1
261	20240325	151300	934796099	1876	1907	1907	1876	2
262	20240325	151200	934792316	1909	1909	1909	1909	0
263	20240325	151100	934792316	1909	1880	1909	1880	3000
264	20240325	151000	929110515	1877	1880	1880	1875	6379
265	20240325	150900	917135790	1880	1880	1880	1880	1
266	20240325	150800	917133910	1875	1875	1875	1875	500
267	20240325	150700	916196410	1880	1880	1880	1880	1
268	20240325	150600	916194530	1875	1875	1875	1875	0
269	20240325	150500	916194530	1875	1875	1875	1875	0
270	20240325	150400	916194530	1875	1879	1879	1875	10911
271	20240325	150300	895728213	1879	1879	1879	1879	2
272	20240325	150200	895724455	1881	1883	1883	1881	1946
273	20240325	150100	892063373	1881	1881	1881	1881	76
274	20240325	150000	891920417	1882	1883	1883	1882	2792
275	20240325	145900	886665681	1883	1884	1884	1883	772
276	20240325	145800	885211941	1884	1884	1884	1884	436
277	20240325	145700	884390517	1889	1891	1891	1889	1166
278	20240325	145600	882187317	1898	1898	1898	1898	30
279	20240325	145500	882130377	1898	1892	1911	1889	5499
280	20240325	145400	871735037	1911	1911	1911	1911	98
281	20240325	145300	871547759	1912	1912	1912	1912	5
282	20240325	145200	871538199	1914	1914	1914	1914	0
283	20240325	145100	871538199	1914	1914	1914	1914	0
284	20240325	145000	871538199	1914	1914	1914	1914	0
285	20240325	144900	871538199	1914	1914	1914	1914	0
286	20240325	144800	871538199	1914	1891	1914	1891	1009
287	20240325	144700	869621134	1915	1915	1915	1915	50
288	20240325	144600	869525384	1918	1918	1918	1918	0
289	20240325	144500	869525384	1918	1918	1918	1918	7
290	20240325	144400	869511958	1882	1890	1920	1875	10997
291	20240325	144300	848519181	1890	1880	1890	1880	899
292	20240325	144200	846827161	1887	1889	1889	1887	170
293	20240325	144100	846506281	1889	1874	1889	1874	7032
294	20240325	144000	833320090	1875	1875	1875	1875	0
295	20240325	143900	833320090	1875	1875	1875	1875	0
296	20240325	143800	833320090	1875	1875	1875	1875	0
297	20240325	143700	833320090	1875	1874	1875	1874	2000
298	20240325	143600	829570100	1875	1874	1875	1874	639
299	20240325	143500	828372613	1874	1870	1874	1870	425
300	20240325	143400	827577859	1875	1874	1875	1874	1000
301	20240325	143300	825702869	1875	1875	1875	1875	0
302	20240325	143200	825702869	1875	1875	1875	1875	1
303	20240325	143100	825700994	1870	1870	1870	1870	2134
304	20240325	143000	821710414	1868	1870	1870	1868	1001
305	20240325	142900	819840544	1867	1867	1867	1867	1844
306	20240325	142800	816397796	1868	1868	1870	1868	1299
307	20240325	142700	813971262	1870	1870	1870	1870	289
308	20240325	142600	813430832	1870	1870	1870	1870	10
309	20240325	142500	813412132	1870	1870	1870	1870	1
310	20240325	142400	813410262	1868	1868	1868	1868	0
311	20240325	142300	813410262	1868	1868	1868	1868	0
312	20240325	142200	813410262	1868	1868	1868	1868	0
313	20240325	142100	813410262	1868	1868	1868	1868	0
314	20240325	142000	813410262	1868	1868	1868	1868	0
315	20240325	141900	813410262	1868	1868	1868	1868	0
316	20240325	141800	813410262	1868	1868	1868	1868	0
317	20240325	141700	813410262	1868	1867	1868	1867	1168
318	20240325	141600	811228518	1868	1868	1868	1868	900
319	20240325	141500	809547318	1868	1868	1868	1868	0
320	20240325	141400	809547318	1868	1868	1868	1868	0
321	20240325	141300	809547318	1868	1868	1868	1868	0
322	20240325	141200	809547318	1868	1868	1868	1868	0
323	20240325	141100	809547318	1868	1867	1868	1867	2063
324	20240325	141000	805693644	1868	1868	1868	1868	0
325	20240325	140900	805693644	1868	1868	1868	1868	1
326	20240325	140800	805691776	1857	1857	1857	1857	20
327	20240325	140700	805654636	1857	1857	1857	1857	458
328	20240325	140600	804804130	1856	1856	1856	1856	0
329	20240325	140500	804804130	1856	1856	1856	1856	39
330	20240325	140400	804731746	1856	1856	1856	1856	0
331	20240325	140300	804731746	1856	1856	1856	1856	0
332	20240325	140200	804731746	1856	1856	1856	1856	0
333	20240325	140100	804731746	1856	1856	1856	1856	72
334	20240325	140000	804598114	1856	1856	1856	1856	0
335	20240325	135900	804598114	1856	1856	1856	1856	0
336	20240325	135800	804598114	1856	1856	1856	1856	1
337	20240325	135700	804596258	1853	1853	1853	1853	0
338	20240325	135600	804596258	1853	1853	1853	1853	0
339	20240325	135500	804596258	1853	1852	1853	1852	300
340	20240325	135400	804040434	1846	1846	1846	1846	0
341	20240325	135300	804040434	1846	1846	1846	1846	0
342	20240325	135200	804040434	1846	1846	1846	1846	2
343	20240325	135100	804036742	1845	1845	1845	1845	0
344	20240325	135000	804036742	1845	1845	1845	1845	1100
345	20240325	134900	802007242	1844	1844	1844	1844	0
346	20240325	134800	802007242	1844	1844	1844	1844	0
347	20240325	134700	802007242	1844	1844	1844	1844	0
348	20240325	134600	802007242	1844	1847	1847	1844	2000
349	20240325	134500	798315639	1850	1850	1850	1850	0
350	20240325	134400	798315639	1850	1850	1850	1850	0
351	20240325	134300	798315639	1850	1850	1850	1850	0
352	20240325	134200	798315639	1850	1850	1850	1850	104
353	20240325	134100	798123239	1848	1851	1851	1848	4194
354	20240325	134000	790366475	1850	1850	1850	1850	0
355	20240325	133900	790366475	1850	1850	1850	1850	0
356	20240325	133800	790366475	1850	1856	1856	1850	8980
357	20240325	133700	773733936	1868	1868	1868	1868	5
358	20240325	133600	773724596	1868	1868	1868	1868	0
359	20240325	133500	773724596	1868	1868	1868	1868	0
360	20240325	133400	773724596	1868	1868	1868	1868	0
361	20240325	133300	773724596	1868	1867	1868	1867	10
362	20240325	133200	773705917	1868	1868	1868	1868	0
363	20240325	133100	773705917	1868	1868	1868	1868	0
364	20240325	133000	773705917	1868	1868	1868	1868	0
365	20240325	132900	773705917	1868	1868	1868	1868	270
366	20240325	132800	773201557	1868	1868	1868	1868	1002
367	20240325	132700	771329821	1868	1868	1868	1868	0
368	20240325	132600	771329821	1868	1868	1868	1868	201
369	20240325	132500	770954353	1855	1855	1855	1855	0
370	20240325	132400	770954353	1855	1855	1855	1855	0
371	20240325	132300	770954353	1855	1855	1855	1855	0
372	20240325	132200	770954353	1855	1855	1855	1855	0
373	20240325	132100	770954353	1855	1855	1855	1855	0
374	20240325	132000	770954353	1855	1855	1860	1855	1128
375	20240325	131900	768861898	1849	1849	1849	1849	0
376	20240325	131800	768861898	1849	1849	1849	1849	0
377	20240325	131700	768861898	1849	1848	1849	1848	323
378	20240325	131600	768264801	1844	1844	1844	1844	0
379	20240325	131500	768264801	1844	1844	1848	1844	409
380	20240325	131400	767510169	1844	1844	1844	1844	0
381	20240325	131300	767510169	1844	1844	1844	1844	219
382	20240325	131200	767106333	1844	1844	1844	1844	1
383	20240325	131100	767104489	1835	1836	1836	1835	6435
384	20240325	131000	755294954	1837	1850	1855	1837	6469
385	20240325	130900	743365398	1849	1858	1860	1849	21462
386	20240325	130800	703618613	1859	1859	1859	1859	0
387	20240325	130700	703618613	1859	1859	1859	1859	521
388	20240325	130600	702650074	1861	1860	1861	1860	1718
389	20240325	130500	699452886	1861	1863	1863	1861	3144
390	20240325	130400	693597547	1872	1872	1872	1872	0
391	20240325	130300	693597547	1872	1872	1872	1872	0
392	20240325	130200	693597547	1872	1872	1872	1872	500
393	20240325	130100	692661547	1872	1872	1872	1872	0
394	20240325	130000	692661547	1872	1872	1872	1872	0
395	20240325	125900	692661547	1872	1872	1872	1872	0
396	20240325	125800	692661547	1872	1872	1872	1872	0
397	20240325	125700	692661547	1872	1872	1872	1872	0
398	20240325	125600	692661547	1872	1872	1872	1872	0
399	20240325	125500	692661547	1872	1872	1872	1872	0
400	20240325	125400	692661547	1872	1866	1872	1866	1208
401	20240325	125300	690403091	1861	1861	1861	1861	0
402	20240325	125200	690403091	1861	1861	1861	1861	90
403	20240325	125100	690235601	1862	1863	1863	1862	453
404	20240325	125000	689392110	1867	1867	1867	1867	0
405	20240325	124900	689392110	1867	1867	1867	1867	0
406	20240325	124800	689392110	1867	1867	1867	1867	12
407	20240325	124700	689369706	1861	1861	1861	1861	0
408	20240325	124600	689369706	1861	1861	1861	1861	0
409	20240325	124500	689369706	1861	1861	1861	1860	105
410	20240325	124400	689174306	1867	1867	1867	1867	0
411	20240325	124300	689174306	1867	1867	1867	1867	1
412	20240325	124200	689172439	1859	1859	1859	1859	0
413	20240325	124100	689172439	1859	1859	1859	1859	1000
414	20240325	124000	687313439	1860	1860	1860	1860	0
415	20240325	123900	687313439	1860	1860	1860	1860	199
416	20240325	123800	686943299	1859	1859	1859	1859	0
417	20240325	123700	686943299	1859	1859	1859	1859	0
418	20240325	123600	686943299	1859	1859	1859	1859	0
419	20240325	123500	686943299	1859	1859	1859	1859	0
420	20240325	123400	686943299	1859	1862	1862	1859	1000
421	20240325	123300	685083785	1869	1869	1869	1869	30
422	20240325	123200	685027715	1872	1872	1872	1872	1
423	20240325	123100	685025843	1861	1861	1861	1861	34
424	20240325	123000	684962569	1860	1865	1865	1860	2250
425	20240325	122900	680777074	1877	1877	1877	1877	0
426	20240325	122800	680777074	1877	1877	1877	1877	0
427	20240325	122700	680777074	1877	1867	1877	1865	8286
428	20240325	122600	665319055	1867	1871	1871	1867	8912
429	20240325	122500	648670749	1870	1870	1870	1870	0
430	20240325	122400	648670749	1870	1870	1870	1870	550
431	20240325	122300	647642249	1869	1869	1869	1869	0
432	20240325	122200	647642249	1869	1869	1869	1869	21
433	20240325	122100	647603000	1878	1878	1878	1878	39
434	20240325	122000	647529758	1878	1878	1878	1878	162
435	20240325	121900	647225522	1878	1875	1878	1875	2000
436	20240325	121800	643469603	1870	1870	1870	1870	0
437	20240325	121700	643469603	1870	1870	1870	1870	5
438	20240325	121600	643460253	1875	1875	1875	1875	27
439	20240325	121500	643409628	1875	1875	1875	1875	0
440	20240325	121400	643409628	1875	1875	1875	1875	1
441	20240325	121300	643407753	1867	1867	1867	1867	0
442	20240325	121200	643407753	1867	1867	1867	1867	10
443	20240325	121100	643389083	1869	1869	1869	1869	0
444	20240325	121000	643389083	1869	1869	1869	1869	0
445	20240325	120900	643389083	1869	1869	1869	1869	0
446	20240325	120800	643389083	1869	1866	1869	1866	1338
447	20240325	120700	640890827	1866	1864	1866	1864	558
448	20240325	120600	639849859	1864	1864	1864	1864	5
449	20240325	120500	639840539	1861	1861	1861	1861	423
450	20240325	120400	639053336	1861	1861	1861	1861	0
451	20240325	120300	639053336	1861	1861	1861	1861	4
452	20240325	120200	639045892	1860	1860	1860	1860	0
453	20240325	120100	639045892	1860	1860	1860	1860	0
454	20240325	120000	639045892	1860	1861	1861	1860	2613
455	20240325	115900	634184716	1861	1861	1861	1861	12
456	20240325	115800	634162384	1863	1863	1863	1863	2034
457	20240325	115700	630373042	1864	1864	1864	1864	0
458	20240325	115600	630373042	1864	1864	1864	1864	0
459	20240325	115500	630373042	1864	1866	1866	1864	2782
460	20240325	115400	625185084	1866	1866	1866	1866	500
461	20240325	115300	624252084	1866	1866	1866	1866	0
462	20240325	115200	624252084	1866	1866	1866	1866	0
463	20240325	115100	624252084	1866	1866	1866	1866	0
464	20240325	115000	624252084	1866	1866	1866	1866	0
465	20240325	114900	624252084	1866	1868	1868	1866	217
466	20240325	114800	623846855	1868	1868	1868	1868	0
467	20240325	114700	623846855	1868	1877	1877	1868	8315
468	20240325	114600	608264559	1878	1878	1878	1878	2
469	20240325	114500	608260803	1878	1878	1878	1878	20
470	20240325	114400	608223243	1878	1878	1878	1878	0
471	20240325	114300	608223243	1878	1878	1878	1878	352
472	20240325	114200	607562187	1885	1885	1885	1885	0
473	20240325	114100	607562187	1885	1885	1885	1885	0
474	20240325	114000	607562187	1885	1885	1885	1885	1
475	20240325	113900	607560302	1877	1877	1877	1877	0
476	20240325	113800	607560302	1877	1877	1877	1877	60
477	20240325	113700	607447682	1877	1877	1877	1877	0
478	20240325	113600	607447682	1877	1885	1885	1877	342
479	20240325	113500	606805732	1877	1877	1877	1877	38
480	20240325	113400	606734406	1877	1877	1877	1877	0
481	20240325	113300	606734406	1877	1880	1880	1877	1077
482	20240325	113200	604712220	1880	1880	1880	1880	0
483	20240325	113100	604712220	1880	1883	1883	1880	5665
484	20240325	113000	594053425	1884	1884	1884	1884	345
485	20240325	112900	593403445	1890	1890	1890	1890	0
486	20240325	112800	593403445	1890	1890	1890	1890	1450
487	20240325	112700	590662945	1890	1890	1890	1890	115
488	20240325	112600	590445595	1890	1890	1890	1890	0
489	20240325	112500	590445595	1890	1890	1890	1890	0
490	20240325	112400	590445595	1890	1888	1890	1888	573
491	20240325	112300	589363203	1881	1881	1881	1881	0
492	20240325	112200	589363203	1881	1881	1881	1881	0
493	20240325	112100	589363203	1881	1881	1881	1881	155
494	20240325	112000	589071648	1881	1881	1889	1881	501
495	20240325	111900	588129259	1881	1881	1881	1881	0
496	20240325	111800	588129259	1881	1881	1881	1881	100
497	20240325	111700	587941159	1880	1882	1882	1880	1313
498	20240325	111600	585471725	1881	1885	1885	1881	4908
499	20240325	111500	576229387	1886	1887	1897	1886	1700
500	20240325	111400	573019337	1886	1886	1886	1886	0
501	20240325	111300	573019337	1886	1886	1886	1886	55
502	20240325	111200	572915607	1885	1885	1885	1885	0
503	20240325	111100	572915607	1885	1885	1885	1885	0
504	20240325	111000	572915607	1885	1886	1886	1885	1540
505	20240325	110900	570012207	1887	1889	1889	1887	1611
506	20240325	110800	566970894	1888	1890	1890	1888	15651
507	20240325	110700	537397282	1891	1896	1896	1891	2707
508	20240325	110600	532276431	1894	1898	1898	1894	4340
509	20240325	110500	524048561	1898	1898	1898	1898	10
510	20240325	110400	524029581	1900	1900	1900	1900	0
511	20240325	110300	524029581	1900	1900	1900	1900	406
512	20240325	110200	523258181	1910	1910	1910	1910	300
513	20240325	110100	522685181	1910	1910	1910	1910	0
514	20240325	110000	522685181	1910	1910	1910	1910	0
515	20240325	105900	522685181	1910	1910	1910	1910	0
516	20240325	105800	522685181	1910	1909	1910	1909	286
517	20240325	105700	522138960	1910	1910	1910	1910	0
518	20240325	105600	522138960	1910	1910	1910	1910	0
519	20240325	105500	522138960	1910	1910	1910	1910	0
520	20240325	105400	522138960	1910	1910	1910	1910	0
521	20240325	105300	522138960	1910	1910	1910	1910	2000
522	20240325	105200	518318960	1910	1900	1910	1900	781
523	20240325	105100	516835050	1909	1909	1909	1909	150
524	20240325	105000	516548700	1909	1909	1909	1909	0
525	20240325	104900	516548700	1909	1909	1909	1909	2770
526	20240325	104800	511260770	1914	1914	1914	1914	0
527	20240325	104700	511260770	1914	1914	1914	1914	0
528	20240325	104600	511260770	1914	1914	1914	1914	0
529	20240325	104500	511260770	1914	1901	1914	1901	151
530	20240325	104400	510973706	1907	1907	1907	1905	1055
531	20240325	104300	508962821	1907	1912	1912	1907	2822
532	20240325	104200	503576493	1912	1912	1912	1912	458
533	20240325	104100	502700797	1911	1909	1911	1909	967
534	20240325	104000	500853815	1909	1909	1909	1909	20
535	20240325	103900	500815635	1909	1909	1909	1909	0
536	20240325	103800	500815635	1909	1909	1909	1909	5
537	20240325	103700	500806090	1909	1909	1909	1909	0
538	20240325	103600	500806090	1909	1909	1909	1909	0
539	20240325	103500	500806090	1909	1909	1909	1909	0
540	20240325	103400	500806090	1909	1909	1909	1909	0
541	20240325	103300	500806090	1909	1909	1909	1909	0
542	20240325	103200	500806090	1909	1909	1909	1909	0
543	20240325	103100	500806090	1909	1909	1909	1909	0
544	20240325	103000	500806090	1909	1910	1910	1909	400
545	20240325	102900	500042390	1909	1909	1909	1909	600
546	20240325	102800	498896990	1911	1909	1911	1908	901
547	20240325	102700	497177045	1900	1900	1900	1900	230
548	20240325	102600	496740045	1897	1909	1909	1897	2616
549	20240325	102500	491746293	1911	1911	1911	1911	0
550	20240325	102400	491746293	1911	1911	1911	1911	0
551	20240325	102300	491746293	1911	1911	1911	1911	0
552	20240325	102200	491746293	1911	1911	1911	1911	1
553	20240325	102100	491744382	1896	1896	1896	1896	0
554	20240325	102000	491744382	1896	1896	1896	1896	28
555	20240325	101900	491691294	1916	1897	1916	1897	1567
556	20240325	101800	488691493	1902	1902	1902	1902	478
557	20240325	101700	487782337	1919	1919	1919	1919	0
558	20240325	101600	487782337	1919	1919	1919	1919	0
559	20240325	101500	487782337	1919	1919	1919	1919	0
560	20240325	101400	487782337	1919	1919	1919	1919	148
561	20240325	101300	487498325	1919	1919	1919	1919	637
562	20240325	101200	486275922	1902	1902	1902	1902	422
563	20240325	101100	485473278	1901	1897	1901	1897	8364
564	20240325	101000	469578759	1897	1894	1897	1894	1001
565	20240325	100900	467679865	1894	1894	1894	1894	0
566	20240325	100800	467679865	1894	1894	1894	1894	229
567	20240325	100700	467246139	1892	1892	1892	1892	1100
568	20240325	100600	465164939	1894	1890	1894	1890	1405
569	20240325	100500	462507165	1891	1894	1894	1891	3972
570	20240325	100400	454989635	1894	1894	1894	1894	75
571	20240325	100300	454847585	1894	1894	1894	1894	500
572	20240325	100200	453900585	1900	1901	1901	1900	321
573	20240325	100100	453290384	1901	1898	1901	1898	2928
574	20240325	100000	447726377	1895	1895	1895	1895	456
575	20240325	095900	446862257	1895	1892	1895	1892	445
576	20240325	095800	446020185	1892	1892	1892	1892	0
577	20240325	095700	446020185	1892	1892	1892	1892	1982
578	20240325	095600	442270241	1891	1891	1891	1891	4
579	20240325	095500	442262677	1891	1892	1892	1890	1942
580	20240325	095400	438590815	1899	1899	1899	1899	0
581	20240325	095300	438590815	1899	1901	1901	1890	17562
582	20240325	095200	405299371	1901	1901	1901	1901	0
583	20240325	095100	405299371	1901	1905	1905	1901	4191
584	20240325	095000	397325724	1915	1915	1915	1915	1
585	20240325	094900	397323809	1905	1906	1906	1905	1500
586	20240325	094800	394464879	1906	1906	1906	1906	1
587	20240325	094700	394462973	1915	1924	1924	1915	4363
588	20240325	094600	386107730	1916	1916	1916	1916	0
589	20240325	094500	386107730	1916	1909	1916	1909	6414
590	20240325	094400	373842844	1911	1911	1911	1911	1000
591	20240325	094300	371931844	1902	1900	1911	1900	505
592	20240325	094200	370970010	1900	1911	1911	1900	37
593	20240325	094100	370899699	1911	1911	1911	1911	52
594	20240325	094000	370800327	1912	1904	1912	1900	3319
595	20240325	093900	364485399	1904	1912	1912	1904	4110
596	20240325	093800	356648379	1908	1917	1917	1908	6840
597	20240325	093700	343562246	1913	1913	1913	1913	18
598	20240325	093600	343527812	1908	1936	1936	1908	15426
599	20240325	093500	313934035	1939	1939	1939	1939	0
600	20240325	093400	313934035	1939	1948	1948	1939	7052
601	20240325	093300	300237621	1947	1947	1947	1947	1086
602	20240325	093200	298123179	1947	1951	1960	1947	9989
603	20240325	093100	278584500	1958	1952	1958	1952	404
604	20240325	093000	277795502	1951	1951	1951	1951	100
605	20240325	092900	277600402	1951	1959	1959	1951	966
606	20240325	092800	275709352	1959	1958	1959	1951	13630
607	20240325	092700	249037497	1958	1958	1958	1950	401
608	20240325	092600	248252347	1958	1955	1958	1954	1175
609	20240325	092500	245955133	1958	1954	1960	1954	3842
610	20240325	092400	238436968	1952	1950	1952	1949	568
611	20240325	092300	237328766	1950	1950	1950	1950	300
612	20240325	092200	236743766	1951	1951	1951	1949	734
613	20240325	092100	235312333	1951	1945	1951	1944	1069
614	20240325	092000	233232933	1944	1952	1957	1944	2621
615	20240325	091900	228120275	1953	1955	1958	1953	1205
616	20240325	091800	225763140	1958	1960	1960	1958	963
617	20240325	091700	223876397	1951	1951	1951	1951	0
618	20240325	091600	223876397	1951	1944	1960	1944	8748
619	20240325	091500	206750093	1940	1949	1952	1940	3547
620	20240325	091400	199831169	1950	1933	1952	1933	2865
621	20240325	091300	194256337	1933	1932	1944	1931	5415
622	20240325	091200	183789600	1932	1931	1932	1930	3476
623	20240325	091100	177078155	1939	1955	1970	1934	16249
624	20240325	091000	145548892	1954	1973	1973	1939	18395
625	20240325	090900	109593943	1973	1972	1981	1966	9449
626	20240325	090800	90906790	1975	1930	1975	1929	12070
627	20240325	090700	67362210	1929	1915	1929	1910	3951
628	20240325	090600	59775721	1910	1910	1910	1910	1926
629	20240325	090500	56097061	1910	1916	1922	1910	3015
630	20240325	090400	50331074	1915	1894	1924	1890	910
631	20240325	090300	48603458	1894	1880	1925	1863	20167
632	20240325	090200	10290631	1857	1868	1870	1857	885
633	20240325	090100	8636154	1869	1869	1869	1860	440
634	20240325	090000	7814424	1863	1880	1880	1860	4174