KissMeData/121890/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	201300	279172014	1901	1901	1901	1901	3261
3	20240311	201200	279172014	1901	1901	1901	1901	0
4	20240311	201100	279172014	1901	1901	1901	1901	0
5	20240311	201000	279172014	1901	1901	1901	1901	0
6	20240311	200900	279172014	1901	1901	1901	1901	0
7	20240311	200800	279172014	1901	1901	1901	1901	0
8	20240311	200700	279172014	1901	1901	1901	1901	0
9	20240311	200600	279172014	1901	1901	1901	1901	0
10	20240311	200500	279172014	1901	1901	1901	1901	0
11	20240311	200400	279172014	1901	1901	1901	1901	0
12	20240311	200300	279172014	1901	1901	1901	1901	0
13	20240311	200200	279172014	1901	1901	1901	1901	0
14	20240311	200100	279172014	1901	1901	1901	1901	0
15	20240311	200000	279172014	1901	1901	1901	1901	0
16	20240311	195900	279172014	1901	1901	1901	1901	0
17	20240311	195800	279172014	1901	1901	1901	1901	0
18	20240311	195700	279172014	1901	1901	1901	1901	0
19	20240311	195600	279172014	1901	1901	1901	1901	0
20	20240311	195500	279172014	1901	1901	1901	1901	0
21	20240311	195400	279172014	1901	1901	1901	1901	0
22	20240311	195300	279172014	1901	1901	1901	1901	0
23	20240311	195200	279172014	1901	1901	1901	1901	0
24	20240311	195100	279172014	1901	1901	1901	1901	0
25	20240311	195000	279172014	1901	1901	1901	1901	0
26	20240311	194900	279172014	1901	1901	1901	1901	0
27	20240311	194800	279172014	1901	1901	1901	1901	0
28	20240311	194700	279172014	1901	1901	1901	1901	0
29	20240311	194600	279172014	1901	1901	1901	1901	0
30	20240311	194500	279172014	1901	1901	1901	1901	0
31	20240311	194400	279172014	1901	1901	1901	1901	0
32	20240311	194300	279172014	1901	1901	1901	1901	3261
33	20240311	194200	279172014	1901	1901	1901	1901	0
34	20240311	194100	279172014	1901	1901	1901	1901	0
35	20240311	194000	279172014	1901	1901	1901	1901	0
36	20240311	193900	279172014	1901	1901	1901	1901	0
37	20240311	193800	279172014	1901	1901	1901	1901	0
38	20240311	193700	279172014	1901	1901	1901	1901	0
39	20240311	193600	279172014	1901	1901	1901	1901	0
40	20240311	193500	279172014	1901	1901	1901	1901	0
41	20240311	193400	279172014	1901	1901	1901	1901	0
42	20240311	193300	279172014	1901	1901	1901	1901	0
43	20240311	193200	279172014	1901	1901	1901	1901	0
44	20240311	193100	279172014	1901	1901	1901	1901	0
45	20240311	193000	279172014	1901	1901	1901	1901	0
46	20240311	192900	279172014	1901	1901	1901	1901	0
47	20240311	192800	279172014	1901	1901	1901	1901	0
48	20240311	192700	279172014	1901	1901	1901	1901	0
49	20240311	192600	279172014	1901	1901	1901	1901	0
50	20240311	192500	279172014	1901	1901	1901	1901	0
51	20240311	192400	279172014	1901	1901	1901	1901	0
52	20240311	192300	279172014	1901	1901	1901	1901	0
53	20240311	192200	279172014	1901	1901	1901	1901	0
54	20240311	192100	279172014	1901	1901	1901	1901	0
55	20240311	192000	279172014	1901	1901	1901	1901	0
56	20240311	191900	279172014	1901	1901	1901	1901	0
57	20240311	191800	279172014	1901	1901	1901	1901	0
58	20240311	191700	279172014	1901	1901	1901	1901	0
59	20240311	191600	279172014	1901	1901	1901	1901	0
60	20240311	191500	279172014	1901	1901	1901	1901	0
61	20240311	191400	279172014	1901	1901	1901	1901	0
62	20240311	191300	279172014	1901	1901	1901	1901	3261
63	20240311	191200	279172014	1901	1901	1901	1901	0
64	20240311	191100	279172014	1901	1901	1901	1901	0
65	20240311	191000	279172014	1901	1901	1901	1901	0
66	20240311	190900	279172014	1901	1901	1901	1901	0
67	20240311	190800	279172014	1901	1901	1901	1901	0
68	20240311	190700	279172014	1901	1901	1901	1901	0
69	20240311	190600	279172014	1901	1901	1901	1901	0
70	20240311	190500	279172014	1901	1901	1901	1901	0
71	20240311	190400	279172014	1901	1901	1901	1901	0
72	20240311	190300	279172014	1901	1901	1901	1901	0
73	20240311	190200	279172014	1901	1901	1901	1901	0
74	20240311	190100	279172014	1901	1901	1901	1901	0
75	20240311	190000	279172014	1901	1901	1901	1901	0
76	20240311	185900	279172014	1901	1901	1901	1901	0
77	20240311	185800	279172014	1901	1901	1901	1901	0
78	20240311	185700	279172014	1901	1901	1901	1901	0
79	20240311	185600	279172014	1901	1901	1901	1901	0
80	20240311	185500	279172014	1901	1901	1901	1901	0
81	20240311	185400	279172014	1901	1901	1901	1901	0
82	20240311	185300	279172014	1901	1901	1901	1901	0
83	20240311	185200	279172014	1901	1901	1901	1901	0
84	20240311	185100	279172014	1901	1901	1901	1901	0
85	20240311	185000	279172014	1901	1901	1901	1901	0
86	20240311	184900	279172014	1901	1901	1901	1901	0
87	20240311	184800	279172014	1901	1901	1901	1901	0
88	20240311	184700	279172014	1901	1901	1901	1901	0
89	20240311	184600	279172014	1901	1901	1901	1901	0
90	20240311	184500	279172014	1901	1901	1901	1901	0
91	20240311	184400	279172014	1901	1901	1901	1901	0
92	20240311	184300	279172014	1901	1901	1901	1901	3261
93	20240311	184200	279172014	1901	1901	1901	1901	0
94	20240311	184100	279172014	1901	1901	1901	1901	0
95	20240311	184000	279172014	1901	1901	1901	1901	0
96	20240311	183900	279172014	1901	1901	1901	1901	0
97	20240311	183800	279172014	1901	1901	1901	1901	0
98	20240311	183700	279172014	1901	1901	1901	1901	0
99	20240311	183600	279172014	1901	1901	1901	1901	0
100	20240311	183500	279172014	1901	1901	1901	1901	0
101	20240311	183400	279172014	1901	1901	1901	1901	0
102	20240311	183300	279172014	1901	1901	1901	1901	0
103	20240311	183200	279172014	1901	1901	1901	1901	0
104	20240311	183100	279172014	1901	1901	1901	1901	0
105	20240311	183000	279172014	1901	1901	1901	1901	0
106	20240311	182900	279172014	1901	1901	1901	1901	0
107	20240311	182800	279172014	1901	1901	1901	1901	0
108	20240311	182700	279172014	1901	1901	1901	1901	0
109	20240311	182600	279172014	1901	1901	1901	1901	0
110	20240311	182500	279172014	1901	1901	1901	1901	0
111	20240311	182400	279172014	1901	1901	1901	1901	0
112	20240311	182300	279172014	1901	1901	1901	1901	0
113	20240311	182200	279172014	1901	1901	1901	1901	0
114	20240311	182100	279172014	1901	1901	1901	1901	0
115	20240311	182000	279172014	1901	1901	1901	1901	0
116	20240311	181900	279172014	1901	1901	1901	1901	0
117	20240311	181800	279172014	1901	1901	1901	1901	0
118	20240311	181700	279172014	1901	1901	1901	1901	0
119	20240311	181600	279172014	1901	1901	1901	1901	0
120	20240311	181500	279172014	1901	1901	1901	1901	0
121	20240311	181400	279172014	1901	1901	1901	1901	0
122	20240311	181300	279172014	1901	1901	1901	1901	3261
123	20240311	181200	279172014	1901	1901	1901	1901	0
124	20240311	181100	279172014	1901	1901	1901	1901	0
125	20240311	181000	279172014	1901	1901	1901	1901	0
126	20240311	180900	279172014	1901	1901	1901	1901	0
127	20240311	180800	279172014	1901	1901	1901	1901	0
128	20240311	180700	279172014	1901	1901	1901	1901	0
129	20240311	180600	279172014	1901	1901	1901	1901	0
130	20240311	180500	279172014	1901	1901	1901	1901	0
131	20240311	180400	279172014	1901	1901	1901	1901	0
132	20240311	180300	279172014	1901	1901	1901	1901	0
133	20240311	180200	279172014	1901	1901	1901	1901	0
134	20240311	180100	279172014	1901	1901	1901	1901	0
135	20240311	180000	279172014	1901	1901	1901	1901	0
136	20240311	175900	279172014	1901	1901	1901	1901	0
137	20240311	175800	279172014	1901	1901	1901	1901	0
138	20240311	175700	279172014	1901	1901	1901	1901	0
139	20240311	175600	279172014	1901	1901	1901	1901	0
140	20240311	175500	279172014	1901	1901	1901	1901	0
141	20240311	175400	279172014	1901	1901	1901	1901	0
142	20240311	175300	279172014	1901	1901	1901	1901	0
143	20240311	175200	279172014	1901	1901	1901	1901	0
144	20240311	175100	279172014	1901	1901	1901	1901	0
145	20240311	175000	279172014	1901	1901	1901	1901	0
146	20240311	174900	279172014	1901	1901	1901	1901	0
147	20240311	174800	279172014	1901	1901	1901	1901	0
148	20240311	174700	279172014	1901	1901	1901	1901	0
149	20240311	174600	279172014	1901	1901	1901	1901	0
150	20240311	174500	279172014	1901	1901	1901	1901	0
151	20240311	174400	279172014	1901	1901	1901	1901	0
152	20240311	174300	279172014	1901	1901	1901	1901	3261
153	20240311	174200	279172014	1901	1901	1901	1901	0
154	20240311	174100	279172014	1901	1901	1901	1901	0
155	20240311	174000	279172014	1901	1901	1901	1901	0
156	20240311	173900	279172014	1901	1901	1901	1901	0
157	20240311	173800	279172014	1901	1901	1901	1901	0
158	20240311	173700	279172014	1901	1901	1901	1901	0
159	20240311	173600	279172014	1901	1901	1901	1901	0
160	20240311	173500	279172014	1901	1901	1901	1901	0
161	20240311	173400	279172014	1901	1901	1901	1901	0
162	20240311	173300	279172014	1901	1901	1901	1901	0
163	20240311	173200	279172014	1901	1901	1901	1901	0
164	20240311	173100	279172014	1901	1901	1901	1901	0
165	20240311	173000	279172014	1901	1901	1901	1901	0
166	20240311	172900	279172014	1901	1901	1901	1901	0
167	20240311	172800	279172014	1901	1901	1901	1901	0
168	20240311	172700	279172014	1901	1901	1901	1901	0
169	20240311	172600	279172014	1901	1901	1901	1901	0
170	20240311	172500	279172014	1901	1901	1901	1901	0
171	20240311	172400	279172014	1901	1901	1901	1901	0
172	20240311	172300	279172014	1901	1901	1901	1901	0
173	20240311	172200	279172014	1901	1901	1901	1901	0
174	20240311	172100	279172014	1901	1901	1901	1901	0
175	20240311	172000	279172014	1901	1901	1901	1901	0
176	20240311	171900	279172014	1901	1901	1901	1901	0
177	20240311	171800	279172014	1901	1901	1901	1901	0
178	20240311	171700	279172014	1901	1901	1901	1901	0
179	20240311	171600	279172014	1901	1901	1901	1901	0
180	20240311	171500	279172014	1901	1901	1901	1901	0
181	20240311	171400	279172014	1901	1901	1901	1901	0
182	20240311	171300	279172014	1901	1901	1901	1901	3261
183	20240311	171200	279172014	1901	1901	1901	1901	0
184	20240311	171100	279172014	1901	1901	1901	1901	0
185	20240311	171000	279172014	1901	1901	1901	1901	0
186	20240311	170900	279172014	1901	1901	1901	1901	0
187	20240311	170800	279172014	1901	1901	1901	1901	0
188	20240311	170700	279172014	1901	1901	1901	1901	0
189	20240311	170600	279172014	1901	1901	1901	1901	0
190	20240311	170500	279172014	1901	1901	1901	1901	0
191	20240311	170400	279172014	1901	1901	1901	1901	0
192	20240311	170300	279172014	1901	1901	1901	1901	0
193	20240311	170200	279172014	1901	1901	1901	1901	0
194	20240311	170100	279172014	1901	1901	1901	1901	0
195	20240311	170000	279172014	1901	1901	1901	1901	0
196	20240311	165900	279172014	1901	1901	1901	1901	0
197	20240311	165800	279172014	1901	1901	1901	1901	0
198	20240311	165700	279172014	1901	1901	1901	1901	0
199	20240311	165600	279172014	1901	1901	1901	1901	0
200	20240311	165500	279172014	1901	1901	1901	1901	0
201	20240311	165400	279172014	1901	1901	1901	1901	0
202	20240311	165300	279172014	1901	1901	1901	1901	0
203	20240311	165200	279172014	1901	1901	1901	1901	0
204	20240311	165100	279172014	1901	1901	1901	1901	0
205	20240311	165000	279172014	1901	1901	1901	1901	0
206	20240311	164900	279172014	1901	1901	1901	1901	0
207	20240311	164800	279172014	1901	1901	1901	1901	0
208	20240311	164700	279172014	1901	1901	1901	1901	0
209	20240311	164600	279172014	1901	1901	1901	1901	0
210	20240311	164500	279172014	1901	1901	1901	1901	0
211	20240311	164400	279172014	1901	1901	1901	1901	0
212	20240311	164300	279172014	1901	1901	1901	1901	3261
213	20240311	164200	279172014	1901	1901	1901	1901	0
214	20240311	164100	279172014	1901	1901	1901	1901	0
215	20240311	164000	279172014	1901	1901	1901	1901	0
216	20240311	163900	279172014	1901	1901	1901	1901	0
217	20240311	163800	279172014	1901	1901	1901	1901	0
218	20240311	163700	279172014	1901	1901	1901	1901	0
219	20240311	163600	279172014	1901	1901	1901	1901	0
220	20240311	163500	279172014	1901	1901	1901	1901	0
221	20240311	163400	279172014	1901	1901	1901	1901	0
222	20240311	163300	279172014	1901	1901	1901	1901	0
223	20240311	163200	279172014	1901	1901	1901	1901	0
224	20240311	163100	279172014	1901	1901	1901	1901	0
225	20240311	163000	279172014	1901	1901	1901	1901	0
226	20240311	162900	279172014	1901	1901	1901	1901	0
227	20240311	162800	279172014	1901	1901	1901	1901	0
228	20240311	162700	279172014	1901	1901	1901	1901	0
229	20240311	162600	279172014	1901	1901	1901	1901	0
230	20240311	162500	279172014	1901	1901	1901	1901	0
231	20240311	162400	279172014	1901	1901	1901	1901	0
232	20240311	162300	279172014	1901	1901	1901	1901	0
233	20240311	162200	279172014	1901	1901	1901	1901	0
234	20240311	162100	279172014	1901	1901	1901	1901	0
235	20240311	162000	279172014	1901	1901	1901	1901	0
236	20240311	161900	279172014	1901	1901	1901	1901	0
237	20240311	161800	279172014	1901	1901	1901	1901	0
238	20240311	161700	279172014	1901	1901	1901	1901	0
239	20240311	161600	279172014	1901	1901	1901	1901	0
240	20240311	161500	279172014	1901	1901	1901	1901	0
241	20240311	161400	279172014	1901	1901	1901	1901	0
242	20240311	161300	279172014	1901	1901	1901	1901	3261
243	20240311	161200	279172014	1901	1901	1901	1901	0
244	20240311	161100	279172014	1901	1901	1901	1901	0
245	20240311	161000	279172014	1901	1901	1901	1901	0
246	20240311	160900	279172014	1901	1901	1901	1901	0
247	20240311	160800	279172014	1901	1901	1901	1901	0
248	20240311	160700	279172014	1901	1901	1901	1901	0
249	20240311	160600	279172014	1901	1901	1901	1901	0
250	20240311	160500	279172014	1901	1901	1901	1901	0
251	20240311	160400	279172014	1901	1901	1901	1901	0
252	20240311	160300	279172014	1901	1901	1901	1901	0
253	20240311	160200	279172014	1901	1901	1901	1901	0
254	20240311	160100	279172014	1901	1901	1901	1901	0
255	20240311	160000	279172014	1901	1901	1901	1901	0
256	20240311	155900	279172014	1901	1901	1901	1901	0
257	20240311	155800	279172014	1901	1901	1901	1901	0
258	20240311	155700	279172014	1901	1901	1901	1901	0
259	20240311	155600	279172014	1901	1901	1901	1901	0
260	20240311	155500	279172014	1901	1901	1901	1901	0
261	20240311	155400	279172014	1901	1901	1901	1901	0
262	20240311	155300	279172014	1901	1901	1901	1901	0
263	20240311	155200	279172014	1901	1901	1901	1901	0
264	20240311	155100	279172014	1901	1901	1901	1901	0
265	20240311	155000	279172014	1901	1901	1901	1901	0
266	20240311	154900	279172014	1901	1901	1901	1901	0
267	20240311	154800	279172014	1901	1901	1901	1901	0
268	20240311	154700	279172014	1901	1901	1901	1901	0
269	20240311	154600	279172014	1901	1901	1901	1901	0
270	20240311	154500	279172014	1901	1901	1901	1901	0
271	20240311	154400	279172014	1901	1901	1901	1901	0
272	20240311	154300	279172014	1901	1901	1901	1901	3261
273	20240311	154200	279172014	1901	1901	1901	1901	0
274	20240311	154100	279172014	1901	1901	1901	1901	0
275	20240311	154000	279172014	1901	1901	1901	1901	0
276	20240311	153900	279172014	1901	1901	1901	1901	0
277	20240311	153800	279172014	1901	1901	1901	1901	0
278	20240311	153700	279172014	1901	1901	1901	1901	0
279	20240311	153600	279172014	1901	1901	1901	1901	0
280	20240311	153500	279172014	1901	1901	1901	1901	0
281	20240311	153400	279172014	1901	1901	1901	1901	0
282	20240311	153300	279172014	1901	1901	1901	1901	0
283	20240311	153200	279172014	1901	1901	1901	1901	0
284	20240311	153100	279172014	1901	1901	1901	1901	0
285	20240311	153000	279172014	1901	1901	1901	1901	3261
286	20240311	152900	272972853	1901	1901	1901	1901	0
287	20240311	152800	272972853	1901	1901	1901	1901	0
288	20240311	152700	272972853	1901	1901	1901	1901	0
289	20240311	152600	272972853	1901	1901	1901	1901	0
290	20240311	152500	272972853	1901	1901	1901	1901	0
291	20240311	152400	272972853	1901	1901	1901	1901	0
292	20240311	152300	272972853	1901	1901	1901	1901	0
293	20240311	152200	272972853	1901	1901	1901	1901	0
294	20240311	152100	272972853	1901	1901	1901	1901	0
295	20240311	152000	272972853	1901	1901	1901	1901	0
296	20240311	151900	272972853	1901	1901	1901	1901	0
297	20240311	151800	272972853	1901	1882	1901	1882	1186
298	20240311	151700	270731284	1882	1870	1882	1870	27
299	20240311	151600	270680782	1883	1883	1883	1883	0
300	20240311	151500	270680782	1883	1883	1883	1883	0
301	20240311	151400	270680782	1883	1883	1883	1883	1
302	20240311	151300	270678899	1868	1868	1868	1868	0
303	20240311	151200	270678899	1868	1868	1868	1868	2302
304	20240311	151100	266378763	1868	1868	1868	1868	113
305	20240311	151000	266167679	1868	1875	1888	1868	2771
306	20240311	150900	260985331	1877	1877	1877	1877	314
307	20240311	150800	260395953	1877	1878	1878	1877	716
308	20240311	150700	259052001	1892	1892	1892	1892	1
309	20240311	150600	259050109	1896	1896	1896	1896	0
310	20240311	150500	259050109	1896	1896	1896	1896	1
311	20240311	150400	259048213	1892	1886	1892	1886	2000
312	20240311	150300	255267856	1881	1881	1881	1873	416
313	20240311	150200	254486752	1880	1879	1881	1879	64
314	20240311	150100	254366378	1881	1881	1881	1881	0
315	20240311	150000	254366378	1881	1880	1881	1880	106
316	20240311	145900	254166995	1881	1881	1881	1881	0
317	20240311	145800	254166995	1881	1880	1881	1880	109
318	20240311	145700	253962074	1878	1878	1878	1878	105
319	20240311	145600	253764884	1879	1879	1879	1879	117
320	20240311	145500	253545041	1879	1879	1879	1879	0
321	20240311	145400	253545041	1879	1880	1880	1879	3050
322	20240311	145300	247811042	1881	1881	1881	1881	0
323	20240311	145200	247811042	1881	1881	1881	1881	0
324	20240311	145100	247811042	1881	1881	1881	1881	0
325	20240311	145000	247811042	1881	1881	1881	1881	0
326	20240311	144900	247811042	1881	1881	1881	1881	0
327	20240311	144800	247811042	1881	1881	1881	1881	0
328	20240311	144700	247811042	1881	1881	1881	1881	0
329	20240311	144600	247811042	1881	1881	1881	1881	0
330	20240311	144500	247811042	1881	1881	1881	1881	0
331	20240311	144400	247811042	1881	1881	1881	1881	0
332	20240311	144300	247811042	1881	1881	1881	1881	0
333	20240311	144200	247811042	1881	1881	1881	1881	0
334	20240311	144100	247811042	1881	1881	1881	1881	0
335	20240311	144000	247811042	1881	1881	1881	1881	75
336	20240311	143900	247669967	1881	1881	1881	1881	0
337	20240311	143800	247669967	1881	1881	1881	1881	0
338	20240311	143700	247669967	1881	1881	1881	1881	0
339	20240311	143600	247669967	1881	1881	1881	1881	0
340	20240311	143500	247669967	1881	1881	1881	1881	0
341	20240311	143400	247669967	1881	1881	1881	1881	0
342	20240311	143300	247669967	1881	1881	1881	1881	0
343	20240311	143200	247669967	1881	1881	1881	1881	0
344	20240311	143100	247669967	1881	1881	1881	1881	1
345	20240311	143000	247668086	1882	1882	1882	1882	0
346	20240311	142900	247668086	1882	1882	1882	1882	0
347	20240311	142800	247668086	1882	1882	1882	1882	0
348	20240311	142700	247668086	1882	1882	1882	1882	0
349	20240311	142600	247668086	1882	1882	1882	1882	0
350	20240311	142500	247668086	1882	1882	1882	1882	0
351	20240311	142400	247668086	1882	1882	1882	1882	0
352	20240311	142300	247668086	1882	1882	1882	1882	0
353	20240311	142200	247668086	1882	1882	1882	1882	0
354	20240311	142100	247668086	1882	1882	1882	1882	0
355	20240311	142000	247668086	1882	1882	1882	1882	70
356	20240311	141900	247536346	1881	1881	1881	1881	0
357	20240311	141800	247536346	1881	1882	1882	1878	1538
358	20240311	141700	244645534	1883	1883	1883	1883	10
359	20240311	141600	244626704	1887	1887	1887	1887	0
360	20240311	141500	244626704	1887	1887	1887	1887	0
361	20240311	141400	244626704	1887	1887	1887	1887	1
362	20240311	141300	244624817	1882	1882	1882	1882	0
363	20240311	141200	244624817	1882	1882	1882	1882	0
364	20240311	141100	244624817	1882	1882	1882	1882	0
365	20240311	141000	244624817	1882	1882	1882	1882	0
366	20240311	140900	244624817	1882	1882	1882	1882	0
367	20240311	140800	244624817	1882	1882	1882	1882	0
368	20240311	140700	244624817	1882	1882	1882	1882	0
369	20240311	140600	244624817	1882	1882	1882	1882	0
370	20240311	140500	244624817	1882	1882	1882	1882	0
371	20240311	140400	244624817	1882	1882	1882	1882	0
372	20240311	140300	244624817	1882	1882	1882	1882	0
373	20240311	140200	244624817	1882	1882	1882	1882	0
374	20240311	140100	244624817	1882	1884	1884	1882	410
375	20240311	140000	243852630	1884	1888	1888	1884	72
376	20240311	135900	243716702	1888	1888	1888	1888	0
377	20240311	135800	243716702	1888	1888	1888	1888	0
378	20240311	135700	243716702	1888	1888	1888	1888	0
379	20240311	135600	243716702	1888	1888	1888	1888	0
380	20240311	135500	243716702	1888	1888	1888	1888	0
381	20240311	135400	243716702	1888	1888	1888	1888	2
382	20240311	135300	243712926	1889	1889	1889	1889	1
383	20240311	135200	243711037	1883	1883	1883	1883	0
384	20240311	135100	243711037	1883	1890	1890	1883	54
385	20240311	135000	243609327	1890	1890	1890	1890	0
386	20240311	134900	243609327	1890	1890	1890	1890	0
387	20240311	134800	243609327	1890	1890	1890	1890	2
388	20240311	134700	243605547	1890	1890	1890	1890	0
389	20240311	134600	243605547	1890	1890	1890	1890	0
390	20240311	134500	243605547	1890	1890	1890	1890	0
391	20240311	134400	243605547	1890	1890	1890	1890	0
392	20240311	134300	243605547	1890	1890	1890	1890	0
393	20240311	134200	243605547	1890	1890	1890	1890	2
394	20240311	134100	243601767	1892	1892	1892	1892	0
395	20240311	134000	243601767	1892	1892	1892	1892	70
396	20240311	133900	243469327	1892	1892	1892	1892	0
397	20240311	133800	243469327	1892	1892	1892	1892	0
398	20240311	133700	243469327	1892	1892	1892	1892	1
399	20240311	133600	243467435	1884	1896	1896	1884	1198
400	20240311	133500	241208649	1896	1896	1896	1896	52
401	20240311	133400	241110057	1896	1896	1896	1896	0
402	20240311	133300	241110057	1896	1896	1896	1896	1
403	20240311	133200	241108161	1886	1891	1891	1886	1695
404	20240311	133100	237910540	1896	1896	1896	1896	0
405	20240311	133000	237910540	1896	1896	1896	1896	2
406	20240311	132900	237906748	1893	1893	1893	1893	0
407	20240311	132800	237906748	1893	1893	1893	1893	0
408	20240311	132700	237906748	1893	1894	1894	1893	14
409	20240311	132600	237880239	1895	1891	1899	1888	1721
410	20240311	132500	234630665	1901	1901	1901	1901	0
411	20240311	132400	234630665	1901	1901	1901	1901	2
412	20240311	132300	234626863	1900	1900	1900	1900	0
413	20240311	132200	234626863	1900	1900	1900	1900	0
414	20240311	132100	234626863	1900	1900	1900	1900	0
415	20240311	132000	234626863	1900	1900	1900	1900	70
416	20240311	131900	234493863	1901	1901	1901	1901	0
417	20240311	131800	234493863	1901	1901	1901	1901	2
418	20240311	131700	234490061	1891	1902	1902	1891	181
419	20240311	131600	234147600	1902	1902	1902	1902	1
420	20240311	131500	234145698	1900	1900	1900	1900	0
421	20240311	131400	234145698	1900	1900	1900	1900	0
422	20240311	131300	234145698	1900	1900	1900	1900	0
423	20240311	131200	234145698	1900	1901	1902	1893	5206
424	20240311	131100	224247729	1901	1901	1901	1901	0
425	20240311	131000	224247729	1901	1901	1901	1901	1
426	20240311	130900	224245828	1894	1898	1898	1894	1019
427	20240311	130800	222313741	1898	1898	1898	1898	0
428	20240311	130700	222313741	1898	1899	1899	1898	343
429	20240311	130600	221662394	1902	1902	1902	1902	2
430	20240311	130500	221658590	1900	1902	1902	1900	2746
431	20240311	130400	216436133	1903	1903	1903	1903	140
432	20240311	130300	216169713	1904	1907	1907	1904	3919
433	20240311	130200	208696681	1907	1907	1907	1907	0
434	20240311	130100	208696681	1907	1907	1907	1907	0
435	20240311	130000	208696681	1907	1903	1907	1903	316
436	20240311	125900	208094893	1903	1903	1903	1903	0
437	20240311	125800	208094893	1903	1903	1903	1903	0
438	20240311	125700	208094893	1903	1903	1903	1903	0
439	20240311	125600	208094893	1903	1903	1903	1903	0
440	20240311	125500	208094893	1903	1903	1903	1903	0
441	20240311	125400	208094893	1903	1903	1903	1903	2
442	20240311	125300	208091087	1903	1903	1903	1903	0
443	20240311	125200	208091087	1903	1903	1903	1903	3449
444	20240311	125100	201527640	1903	1903	1903	1903	0
445	20240311	125000	201527640	1903	1903	1903	1903	0
446	20240311	124900	201527640	1903	1903	1903	1903	0
447	20240311	124800	201527640	1903	1903	1903	1903	2
448	20240311	124700	201523834	1903	1903	1903	1903	0
449	20240311	124600	201523834	1903	1903	1903	1903	0
450	20240311	124500	201523834	1903	1903	1903	1903	0
451	20240311	124400	201523834	1903	1903	1903	1903	0
452	20240311	124300	201523834	1903	1903	1903	1903	0
453	20240311	124200	201523834	1903	1903	1903	1903	2
454	20240311	124100	201520028	1899	1899	1899	1899	4
455	20240311	124000	201512432	1903	1903	1903	1903	70
456	20240311	123900	201379222	1903	1899	1903	1899	695
457	20240311	123800	200059405	1903	1903	1903	1903	100
458	20240311	123700	199869105	1903	1903	1903	1903	0
459	20240311	123600	199869105	1903	1903	1903	1903	2
460	20240311	123500	199865299	1900	1900	1900	1900	0
461	20240311	123400	199865299	1900	1900	1900	1900	0
462	20240311	123300	199865299	1900	1900	1900	1900	0
463	20240311	123200	199865299	1900	1900	1900	1900	141
464	20240311	123100	199597399	1902	1902	1903	1902	3854
465	20240311	123000	192263457	1902	1902	1902	1902	2
466	20240311	122900	192259653	1896	1896	1896	1896	0
467	20240311	122800	192259653	1896	1896	1896	1896	184
468	20240311	122700	191910789	1907	1907	1907	1907	0
469	20240311	122600	191910789	1907	1907	1907	1907	0
470	20240311	122500	191910789	1907	1907	1907	1907	0
471	20240311	122400	191910789	1907	1907	1907	1907	2
472	20240311	122300	191906975	1907	1907	1907	1907	0
473	20240311	122200	191906975	1907	1907	1907	1907	0
474	20240311	122100	191906975	1907	1896	1907	1896	295
475	20240311	122000	191346687	1895	1907	1907	1895	2168
476	20240311	121900	187220627	1907	1905	1907	1905	3486
477	20240311	121800	180578825	1907	1902	1907	1902	4430
478	20240311	121700	172147470	1901	1894	1901	1894	4439
479	20240311	121600	163712213	1894	1894	1894	1894	0
480	20240311	121500	163712213	1894	1894	1894	1894	0
481	20240311	121400	163712213	1894	1894	1894	1894	0
482	20240311	121300	163712213	1894	1894	1894	1894	0
483	20240311	121200	163712213	1894	1894	1894	1894	2
484	20240311	121100	163708425	1894	1894	1894	1894	0
485	20240311	121000	163708425	1894	1894	1894	1894	0
486	20240311	120900	163708425	1894	1894	1894	1894	0
487	20240311	120800	163708425	1894	1894	1894	1894	0
488	20240311	120700	163708425	1894	1894	1894	1894	0
489	20240311	120600	163708425	1894	1894	1894	1894	2
490	20240311	120500	163704637	1885	1894	1894	1885	1223
491	20240311	120400	161397917	1906	1906	1906	1906	0
492	20240311	120300	161397917	1906	1906	1906	1906	0
493	20240311	120200	161397917	1906	1906	1906	1906	0
494	20240311	120100	161397917	1906	1906	1906	1906	0
495	20240311	120000	161397917	1906	1906	1906	1906	72
496	20240311	115900	161260685	1900	1900	1900	1900	0
497	20240311	115800	161260685	1900	1892	1900	1892	3622
498	20240311	115700	154380370	1892	1892	1892	1892	0
499	20240311	115600	154380370	1892	1892	1892	1892	0
500	20240311	115500	154380370	1892	1892	1892	1892	0
501	20240311	115400	154380370	1892	1892	1892	1892	2
502	20240311	115300	154376586	1892	1892	1892	1892	0
503	20240311	115200	154376586	1892	1892	1892	1892	0
504	20240311	115100	154376586	1892	1892	1892	1892	0
505	20240311	115000	154376586	1892	1892	1892	1892	0
506	20240311	114900	154376586	1892	1892	1892	1892	0
507	20240311	114800	154376586	1892	1892	1892	1892	3
508	20240311	114700	154370910	1885	1885	1885	1885	0
509	20240311	114600	154370910	1885	1885	1885	1885	0
510	20240311	114500	154370910	1885	1885	1885	1885	0
511	20240311	114400	154370910	1885	1885	1885	1885	0
512	20240311	114300	154370910	1885	1892	1892	1885	1817
513	20240311	114200	150938025	1893	1884	1893	1884	3263
514	20240311	114100	144788744	1884	1890	1890	1884	3249
515	20240311	114000	138663199	1893	1893	1893	1893	144
516	20240311	113900	138390607	1893	1893	1893	1893	28
517	20240311	113800	138337603	1894	1894	1894	1894	0
518	20240311	113700	138337603	1894	1894	1894	1894	0
519	20240311	113600	138337603	1894	1894	1894	1894	3
520	20240311	113500	138331921	1894	1894	1894	1894	7
521	20240311	113400	138318663	1890	1890	1890	1890	0
522	20240311	113300	138318663	1890	1893	1893	1890	200
523	20240311	113200	137940271	1900	1894	1900	1894	72
524	20240311	113100	137803743	1894	1894	1894	1894	1
525	20240311	113000	137801849	1894	1893	1894	1893	41
526	20240311	112900	137724234	1892	1892	1892	1892	1
527	20240311	112800	137722342	1892	1892	1892	1892	1
528	20240311	112700	137720450	1892	1892	1892	1892	33
529	20240311	112600	137658014	1892	1892	1892	1892	5
530	20240311	112500	137648554	1892	1892	1892	1892	0
531	20240311	112400	137648554	1892	1892	1892	1892	12
532	20240311	112300	137625850	1892	1892	1892	1892	0
533	20240311	112200	137625850	1892	1892	1892	1892	1
534	20240311	112100	137623958	1893	1893	1893	1893	10
535	20240311	112000	137605028	1894	1894	1894	1894	83
536	20240311	111900	137447826	1894	1894	1894	1894	0
537	20240311	111800	137447826	1894	1894	1894	1894	2
538	20240311	111700	137444038	1896	1896	1896	1896	0
539	20240311	111600	137444038	1896	1896	1896	1896	0
540	20240311	111500	137444038	1896	1896	1896	1896	0
541	20240311	111400	137444038	1896	1887	1896	1885	1336
542	20240311	111300	134924637	1888	1889	1889	1888	591
543	20240311	111200	133808690	1899	1899	1899	1899	2
544	20240311	111100	133804892	1899	1897	1900	1897	17
545	20240311	111000	133772630	1897	1897	1897	1897	0
546	20240311	110900	133772630	1897	1897	1897	1897	0
547	20240311	110800	133772630	1897	1897	1897	1897	0
548	20240311	110700	133772630	1897	1897	1897	1897	0
549	20240311	110600	133772630	1897	1897	1897	1897	3
550	20240311	110500	133766939	1900	1900	1900	1900	0
551	20240311	110400	133766939	1900	1900	1900	1900	0
552	20240311	110300	133766939	1900	1895	1900	1895	3
553	20240311	110200	133761245	1899	1897	1899	1896	72
554	20240311	110100	133624575	1898	1891	1898	1890	79
555	20240311	110000	133475159	1892	1893	1893	1892	108
556	20240311	105900	133270753	1893	1893	1893	1893	0
557	20240311	105800	133270753	1893	1893	1893	1893	0
558	20240311	105700	133270753	1893	1893	1893	1893	0
559	20240311	105600	133270753	1893	1893	1893	1893	1
560	20240311	105500	133268860	1888	1888	1888	1888	0
561	20240311	105400	133268860	1888	1888	1888	1888	0
562	20240311	105300	133268860	1888	1889	1889	1888	64
563	20240311	105200	133147993	1890	1892	1892	1890	1892
564	20240311	105100	129570418	1898	1897	1898	1892	267
565	20240311	105000	129064523	1897	1899	1899	1897	64
566	20240311	104900	128943025	1902	1902	1902	1902	0
567	20240311	104800	128943025	1902	1902	1902	1902	0
568	20240311	104700	128943025	1902	1902	1902	1902	0
569	20240311	104600	128943025	1902	1902	1902	1902	0
570	20240311	104500	128943025	1902	1902	1902	1902	68
571	20240311	104400	128813689	1894	1894	1894	1894	15
572	20240311	104300	128785279	1904	1904	1904	1904	3
573	20240311	104200	128779567	1895	1907	1907	1895	83
574	20240311	104100	128622032	1907	1907	1907	1907	0
575	20240311	104000	128622032	1907	1907	1907	1907	70
576	20240311	103900	128488542	1896	1896	1896	1896	50
577	20240311	103800	128393742	1907	1907	1907	1907	0
578	20240311	103700	128393742	1907	1907	1907	1907	0
579	20240311	103600	128393742	1907	1896	1907	1895	231
580	20240311	103500	127955870	1896	1896	1896	1896	0
581	20240311	103400	127955870	1896	1896	1896	1896	0
582	20240311	103300	127955870	1896	1896	1896	1896	0
583	20240311	103200	127955870	1896	1903	1903	1896	125
584	20240311	103100	127718800	1904	1904	1904	1904	162
585	20240311	103000	127410352	1909	1909	1909	1909	0
586	20240311	102900	127410352	1909	1909	1909	1909	0
587	20240311	102800	127410352	1909	1921	1921	1908	4019
588	20240311	102700	119737442	1923	1923	1923	1923	0
589	20240311	102600	119737442	1923	1923	1923	1923	0
590	20240311	102500	119737442	1923	1923	1923	1923	1
591	20240311	102400	119735519	1923	1922	1923	1922	4688
592	20240311	102300	110720503	1921	1921	1921	1921	0
593	20240311	102200	110720503	1921	1920	1921	1910	1086
594	20240311	102100	108643254	1920	1919	1920	1919	1319
595	20240311	102000	106111295	1919	1919	1919	1919	70
596	20240311	101900	105976965	1919	1919	1919	1919	0
597	20240311	101800	105976965	1919	1919	1919	1919	0
598	20240311	101700	105976965	1919	1919	1919	1919	1
599	20240311	101600	105975046	1912	1912	1912	1912	0
600	20240311	101500	105975046	1912	1912	1912	1912	0
601	20240311	101400	105975046	1912	1912	1912	1912	710
602	20240311	101300	104617526	1912	1912	1912	1912	922
603	20240311	101200	102854662	1912	1912	1912	1912	0
604	20240311	101100	102854662	1912	1912	1912	1912	0
605	20240311	101000	102854662	1912	1912	1912	1912	0
606	20240311	100900	102854662	1912	1912	1912	1912	0
607	20240311	100800	102854662	1912	1912	1912	1912	50
608	20240311	100700	102759062	1921	1921	1921	1921	0
609	20240311	100600	102759062	1921	1921	1921	1921	0
610	20240311	100500	102759062	1921	1921	1921	1921	0
611	20240311	100400	102759062	1921	1921	1921	1921	0
612	20240311	100300	102759062	1921	1921	1921	1921	0
613	20240311	100200	102759062	1921	1921	1921	1921	0
614	20240311	100100	102759062	1921	1921	1921	1921	0
615	20240311	100000	102759062	1921	1921	1921	1921	70
616	20240311	095900	102624592	1913	1913	1913	1913	0
617	20240311	095800	102624592	1913	1913	1913	1913	505
618	20240311	095700	101658527	1923	1923	1923	1923	0
619	20240311	095600	101658527	1923	1923	1923	1923	0
620	20240311	095500	101658527	1923	1923	1923	1923	0
621	20240311	095400	101658527	1923	1923	1923	1923	0
622	20240311	095300	101658527	1923	1923	1923	1923	0
623	20240311	095200	101658527	1923	1923	1923	1923	62
624	20240311	095100	101539301	1924	1914	1924	1914	103
625	20240311	095000	101341536	1914	1914	1914	1914	3
626	20240311	094900	101335794	1914	1914	1914	1914	0
627	20240311	094800	101335794	1914	1914	1914	1914	6
628	20240311	094700	101324310	1911	1911	1914	1911	780
629	20240311	094600	99832543	1911	1911	1911	1911	3
630	20240311	094500	99826810	1910	1910	1910	1910	0
631	20240311	094400	99826810	1910	1910	1910	1910	0
632	20240311	094300	99826810	1910	1911	1911	1910	16
633	20240311	094200	99796243	1913	1913	1913	1913	8
634	20240311	094100	99780939	1911	1911	1911	1911	4
635	20240311	094000	99773295	1911	1913	1913	1911	76
636	20240311	093900	99627916	1912	1913	1913	1912	31
637	20240311	093800	99568614	1912	1911	1912	1911	18
638	20240311	093700	99534207	1904	1904	1904	1904	0
639	20240311	093600	99534207	1904	1904	1904	1904	0
640	20240311	093500	99534207	1904	1904	1904	1904	4
641	20240311	093400	99526591	1904	1904	1904	1904	0
642	20240311	093300	99526591	1904	1903	1904	1903	596
643	20240311	093200	98392006	1903	1880	1903	1879	1206
644	20240311	093100	96106379	1879	1879	1879	1879	143
645	20240311	093000	95837682	1879	1879	1879	1879	0
646	20240311	092900	95837682	1879	1879	1879	1879	0
647	20240311	092800	95837682	1879	1879	1879	1879	0
648	20240311	092700	95837682	1879	1879	1879	1879	0
649	20240311	092600	95837682	1879	1878	1879	1878	25
650	20240311	092500	95790721	1870	1870	1870	1870	55
651	20240311	092400	95687871	1882	1885	1926	1868	1568
652	20240311	092300	92744406	1886	1877	1886	1870	7190
653	20240311	092200	79240335	1877	1877	1877	1877	0
654	20240311	092100	79240335	1877	1877	1877	1877	10
655	20240311	092000	79221565	1877	1877	1877	1877	71
656	20240311	091900	79088298	1865	1866	1866	1865	2856
657	20240311	091800	73759509	1877	1877	1877	1877	40
658	20240311	091700	73684429	1877	1877	1877	1877	60
659	20240311	091600	73571809	1877	1877	1877	1877	6
660	20240311	091500	73560547	1877	1877	1877	1877	154
661	20240311	091400	73271489	1877	1866	1877	1866	713
662	20240311	091300	71940712	1866	1873	1873	1866	1575
663	20240311	091200	68996932	1880	1871	1880	1871	239
664	20240311	091100	68548307	1870	1871	1871	1870	129
665	20240311	091000	68306977	1872	1876	1876	1870	763
666	20240311	090900	66879003	1876	1876	1876	1876	0
667	20240311	090800	66879003	1876	1880	1880	1876	29
668	20240311	090700	66824555	1872	1871	1884	1866	998
669	20240311	090600	64960480	1873	1875	1875	1870	200
670	20240311	090500	64586257	1883	1884	1884	1871	1852
671	20240311	090400	61115112	1880	1900	1900	1880	12880
672	20240311	090300	36666817	1901	1928	1928	1901	3843
673	20240311	090200	29343229	1922	1930	1930	1922	100
674	20240311	090100	29150863	1922	1922	1922	1922	0
675	20240311	090000	29150863	1922	1917	1950	1917	15202