KissMeData/090370/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	194400	201111962	1925	1925	1925	1925	2000
3	20240329	194300	201111962	1925	1925	1925	1925	0
4	20240329	194200	201111962	1925	1925	1925	1925	0
5	20240329	194100	201111962	1925	1925	1925	1925	0
6	20240329	194000	201111962	1925	1925	1925	1925	0
7	20240329	193900	201111962	1925	1925	1925	1925	0
8	20240329	193800	201111962	1925	1925	1925	1925	0
9	20240329	193700	201111962	1925	1925	1925	1925	0
10	20240329	193600	201111962	1925	1925	1925	1925	0
11	20240329	193500	201111962	1925	1925	1925	1925	0
12	20240329	193400	201111962	1925	1925	1925	1925	0
13	20240329	193300	201111962	1925	1925	1925	1925	0
14	20240329	193200	201111962	1925	1925	1925	1925	0
15	20240329	193100	201111962	1925	1925	1925	1925	0
16	20240329	193000	201111962	1925	1925	1925	1925	0
17	20240329	192900	201111962	1925	1925	1925	1925	0
18	20240329	192800	201111962	1925	1925	1925	1925	0
19	20240329	192700	201111962	1925	1925	1925	1925	0
20	20240329	192600	201111962	1925	1925	1925	1925	0
21	20240329	192500	201111962	1925	1925	1925	1925	0
22	20240329	192400	201111962	1925	1925	1925	1925	0
23	20240329	192300	201111962	1925	1925	1925	1925	0
24	20240329	192200	201111962	1925	1925	1925	1925	0
25	20240329	192100	201111962	1925	1925	1925	1925	0
26	20240329	192000	201111962	1925	1925	1925	1925	0
27	20240329	191900	201111962	1925	1925	1925	1925	0
28	20240329	191800	201111962	1925	1925	1925	1925	0
29	20240329	191700	201111962	1925	1925	1925	1925	0
30	20240329	191600	201111962	1925	1925	1925	1925	0
31	20240329	191500	201111962	1925	1925	1925	1925	0
32	20240329	191400	201111962	1925	1925	1925	1925	2000
33	20240329	191300	201111962	1925	1925	1925	1925	0
34	20240329	191200	201111962	1925	1925	1925	1925	0
35	20240329	191100	201111962	1925	1925	1925	1925	0
36	20240329	191000	201111962	1925	1925	1925	1925	0
37	20240329	190900	201111962	1925	1925	1925	1925	0
38	20240329	190800	201111962	1925	1925	1925	1925	0
39	20240329	190700	201111962	1925	1925	1925	1925	0
40	20240329	190600	201111962	1925	1925	1925	1925	0
41	20240329	190500	201111962	1925	1925	1925	1925	0
42	20240329	190400	201111962	1925	1925	1925	1925	0
43	20240329	190300	201111962	1925	1925	1925	1925	0
44	20240329	190200	201111962	1925	1925	1925	1925	0
45	20240329	190100	201111962	1925	1925	1925	1925	0
46	20240329	190000	201111962	1925	1925	1925	1925	0
47	20240329	185900	201111962	1925	1925	1925	1925	0
48	20240329	185800	201111962	1925	1925	1925	1925	0
49	20240329	185700	201111962	1925	1925	1925	1925	0
50	20240329	185600	201111962	1925	1925	1925	1925	0
51	20240329	185500	201111962	1925	1925	1925	1925	0
52	20240329	185400	201111962	1925	1925	1925	1925	0
53	20240329	185300	201111962	1925	1925	1925	1925	0
54	20240329	185200	201111962	1925	1925	1925	1925	0
55	20240329	185100	201111962	1925	1925	1925	1925	0
56	20240329	185000	201111962	1925	1925	1925	1925	0
57	20240329	184900	201111962	1925	1925	1925	1925	0
58	20240329	184800	201111962	1925	1925	1925	1925	0
59	20240329	184700	201111962	1925	1925	1925	1925	0
60	20240329	184600	201111962	1925	1925	1925	1925	0
61	20240329	184500	201111962	1925	1925	1925	1925	0
62	20240329	184400	201111962	1925	1925	1925	1925	2000
63	20240329	184300	201111962	1925	1925	1925	1925	0
64	20240329	184200	201111962	1925	1925	1925	1925	0
65	20240329	184100	201111962	1925	1925	1925	1925	0
66	20240329	184000	201111962	1925	1925	1925	1925	0
67	20240329	183900	201111962	1925	1925	1925	1925	0
68	20240329	183800	201111962	1925	1925	1925	1925	0
69	20240329	183700	201111962	1925	1925	1925	1925	0
70	20240329	183600	201111962	1925	1925	1925	1925	0
71	20240329	183500	201111962	1925	1925	1925	1925	0
72	20240329	183400	201111962	1925	1925	1925	1925	0
73	20240329	183300	201111962	1925	1925	1925	1925	0
74	20240329	183200	201111962	1925	1925	1925	1925	0
75	20240329	183100	201111962	1925	1925	1925	1925	0
76	20240329	183000	201111962	1925	1925	1925	1925	0
77	20240329	182900	201111962	1925	1925	1925	1925	0
78	20240329	182800	201111962	1925	1925	1925	1925	0
79	20240329	182700	201111962	1925	1925	1925	1925	0
80	20240329	182600	201111962	1925	1925	1925	1925	0
81	20240329	182500	201111962	1925	1925	1925	1925	0
82	20240329	182400	201111962	1925	1925	1925	1925	0
83	20240329	182300	201111962	1925	1925	1925	1925	0
84	20240329	182200	201111962	1925	1925	1925	1925	0
85	20240329	182100	201111962	1925	1925	1925	1925	0
86	20240329	182000	201111962	1925	1925	1925	1925	0
87	20240329	181900	201111962	1925	1925	1925	1925	0
88	20240329	181800	201111962	1925	1925	1925	1925	0
89	20240329	181700	201111962	1925	1925	1925	1925	0
90	20240329	181600	201111962	1925	1925	1925	1925	0
91	20240329	181500	201111962	1925	1925	1925	1925	0
92	20240329	181400	201111962	1925	1925	1925	1925	2000
93	20240329	181300	201111962	1925	1925	1925	1925	0
94	20240329	181200	201111962	1925	1925	1925	1925	0
95	20240329	181100	201111962	1925	1925	1925	1925	0
96	20240329	181000	201111962	1925	1925	1925	1925	0
97	20240329	180900	201111962	1925	1925	1925	1925	0
98	20240329	180800	201111962	1925	1925	1925	1925	0
99	20240329	180700	201111962	1925	1925	1925	1925	0
100	20240329	180600	201111962	1925	1925	1925	1925	0
101	20240329	180500	201111962	1925	1925	1925	1925	0
102	20240329	180400	201111962	1925	1925	1925	1925	0
103	20240329	180300	201111962	1925	1925	1925	1925	0
104	20240329	180200	201111962	1925	1925	1925	1925	0
105	20240329	180100	201111962	1925	1925	1925	1925	0
106	20240329	180000	201111962	1925	1925	1925	1925	0
107	20240329	175900	201111962	1925	1925	1925	1925	0
108	20240329	175800	201111962	1925	1925	1925	1925	0
109	20240329	175700	201111962	1925	1925	1925	1925	0
110	20240329	175600	201111962	1925	1925	1925	1925	0
111	20240329	175500	201111962	1925	1925	1925	1925	0
112	20240329	175400	201111962	1925	1925	1925	1925	0
113	20240329	175300	201111962	1925	1925	1925	1925	0
114	20240329	175200	201111962	1925	1925	1925	1925	0
115	20240329	175100	201111962	1925	1925	1925	1925	0
116	20240329	175000	201111962	1925	1925	1925	1925	0
117	20240329	174900	201111962	1925	1925	1925	1925	0
118	20240329	174800	201111962	1925	1925	1925	1925	0
119	20240329	174700	201111962	1925	1925	1925	1925	0
120	20240329	174600	201111962	1925	1925	1925	1925	0
121	20240329	174500	201111962	1925	1925	1925	1925	0
122	20240329	174400	201111962	1925	1925	1925	1925	2000
123	20240329	174300	201111962	1925	1925	1925	1925	0
124	20240329	174200	201111962	1925	1925	1925	1925	0
125	20240329	174100	201111962	1925	1925	1925	1925	0
126	20240329	174000	201111962	1925	1925	1925	1925	0
127	20240329	173900	201111962	1925	1925	1925	1925	0
128	20240329	173800	201111962	1925	1925	1925	1925	0
129	20240329	173700	201111962	1925	1925	1925	1925	0
130	20240329	173600	201111962	1925	1925	1925	1925	0
131	20240329	173500	201111962	1925	1925	1925	1925	0
132	20240329	173400	201111962	1925	1925	1925	1925	0
133	20240329	173300	201111962	1925	1925	1925	1925	0
134	20240329	173200	201111962	1925	1925	1925	1925	0
135	20240329	173100	201111962	1925	1925	1925	1925	0
136	20240329	173000	201111962	1925	1925	1925	1925	0
137	20240329	172900	201111962	1925	1925	1925	1925	0
138	20240329	172800	201111962	1925	1925	1925	1925	0
139	20240329	172700	201111962	1925	1925	1925	1925	0
140	20240329	172600	201111962	1925	1925	1925	1925	0
141	20240329	172500	201111962	1925	1925	1925	1925	0
142	20240329	172400	201111962	1925	1925	1925	1925	0
143	20240329	172300	201111962	1925	1925	1925	1925	0
144	20240329	172200	201111962	1925	1925	1925	1925	0
145	20240329	172100	201111962	1925	1925	1925	1925	0
146	20240329	172000	201111962	1925	1925	1925	1925	0
147	20240329	171900	201111962	1925	1925	1925	1925	0
148	20240329	171800	201111962	1925	1925	1925	1925	0
149	20240329	171700	201111962	1925	1925	1925	1925	0
150	20240329	171600	201111962	1925	1925	1925	1925	0
151	20240329	171500	201111962	1925	1925	1925	1925	0
152	20240329	171400	201111962	1925	1925	1925	1925	2000
153	20240329	171300	201111962	1925	1925	1925	1925	0
154	20240329	171200	201111962	1925	1925	1925	1925	0
155	20240329	171100	201111962	1925	1925	1925	1925	0
156	20240329	171000	201111962	1925	1925	1925	1925	0
157	20240329	170900	201111962	1925	1925	1925	1925	0
158	20240329	170800	201111962	1925	1925	1925	1925	0
159	20240329	170700	201111962	1925	1925	1925	1925	0
160	20240329	170600	201111962	1925	1925	1925	1925	0
161	20240329	170500	201111962	1925	1925	1925	1925	0
162	20240329	170400	201111962	1925	1925	1925	1925	0
163	20240329	170300	201111962	1925	1925	1925	1925	0
164	20240329	170200	201111962	1925	1925	1925	1925	0
165	20240329	170100	201111962	1925	1925	1925	1925	0
166	20240329	170000	201111962	1925	1925	1925	1925	0
167	20240329	165900	201111962	1925	1925	1925	1925	0
168	20240329	165800	201111962	1925	1925	1925	1925	0
169	20240329	165700	201111962	1925	1925	1925	1925	0
170	20240329	165600	201111962	1925	1925	1925	1925	0
171	20240329	165500	201111962	1925	1925	1925	1925	0
172	20240329	165400	201111962	1925	1925	1925	1925	0
173	20240329	165300	201111962	1925	1925	1925	1925	0
174	20240329	165200	201111962	1925	1925	1925	1925	0
175	20240329	165100	201111962	1925	1925	1925	1925	0
176	20240329	165000	201111962	1925	1925	1925	1925	0
177	20240329	164900	201111962	1925	1925	1925	1925	0
178	20240329	164800	201111962	1925	1925	1925	1925	0
179	20240329	164700	201111962	1925	1925	1925	1925	0
180	20240329	164600	201111962	1925	1925	1925	1925	0
181	20240329	164500	201111962	1925	1925	1925	1925	0
182	20240329	164400	201111962	1925	1925	1925	1925	2000
183	20240329	164300	201111962	1925	1925	1925	1925	0
184	20240329	164200	201111962	1925	1925	1925	1925	0
185	20240329	164100	201111962	1925	1925	1925	1925	0
186	20240329	164000	201111962	1925	1925	1925	1925	0
187	20240329	163900	201111962	1925	1925	1925	1925	0
188	20240329	163800	201111962	1925	1925	1925	1925	0
189	20240329	163700	201111962	1925	1925	1925	1925	0
190	20240329	163600	201111962	1925	1925	1925	1925	0
191	20240329	163500	201111962	1925	1925	1925	1925	0
192	20240329	163400	201111962	1925	1925	1925	1925	0
193	20240329	163300	201111962	1925	1925	1925	1925	0
194	20240329	163200	201111962	1925	1925	1925	1925	0
195	20240329	163100	201111962	1925	1925	1925	1925	0
196	20240329	163000	201111962	1925	1925	1925	1925	0
197	20240329	162900	201111962	1925	1925	1925	1925	0
198	20240329	162800	201111962	1925	1925	1925	1925	0
199	20240329	162700	201111962	1925	1925	1925	1925	0
200	20240329	162600	201111962	1925	1925	1925	1925	0
201	20240329	162500	201111962	1925	1925	1925	1925	0
202	20240329	162400	201111962	1925	1925	1925	1925	0
203	20240329	162300	201111962	1925	1925	1925	1925	0
204	20240329	162200	201111962	1925	1925	1925	1925	0
205	20240329	162100	201111962	1925	1925	1925	1925	0
206	20240329	162000	201111962	1925	1925	1925	1925	0
207	20240329	161900	201111962	1925	1925	1925	1925	0
208	20240329	161800	201111962	1925	1925	1925	1925	0
209	20240329	161700	201111962	1925	1925	1925	1925	0
210	20240329	161600	201111962	1925	1925	1925	1925	0
211	20240329	161500	201111962	1925	1925	1925	1925	0
212	20240329	161400	201111962	1925	1925	1925	1925	2000
213	20240329	161300	201111962	1925	1925	1925	1925	0
214	20240329	161200	201111962	1925	1925	1925	1925	0
215	20240329	161100	201111962	1925	1925	1925	1925	0
216	20240329	161000	201111962	1925	1925	1925	1925	0
217	20240329	160900	201111962	1925	1925	1925	1925	0
218	20240329	160800	201111962	1925	1925	1925	1925	0
219	20240329	160700	201111962	1925	1925	1925	1925	0
220	20240329	160600	201111962	1925	1925	1925	1925	0
221	20240329	160500	201111962	1925	1925	1925	1925	0
222	20240329	160400	201111962	1925	1925	1925	1925	0
223	20240329	160300	201111962	1925	1925	1925	1925	0
224	20240329	160200	201111962	1925	1925	1925	1925	0
225	20240329	160100	201111962	1925	1925	1925	1925	0
226	20240329	160000	201111962	1925	1925	1925	1925	0
227	20240329	155900	201111962	1925	1925	1925	1925	0
228	20240329	155800	201111962	1925	1925	1925	1925	0
229	20240329	155700	201111962	1925	1925	1925	1925	0
230	20240329	155600	201111962	1925	1925	1925	1925	0
231	20240329	155500	201111962	1925	1925	1925	1925	0
232	20240329	155400	201111962	1925	1925	1925	1925	0
233	20240329	155300	201111962	1925	1925	1925	1925	0
234	20240329	155200	201111962	1925	1925	1925	1925	0
235	20240329	155100	201111962	1925	1925	1925	1925	0
236	20240329	155000	201111962	1925	1925	1925	1925	0
237	20240329	154900	201111962	1925	1925	1925	1925	0
238	20240329	154800	201111962	1925	1925	1925	1925	0
239	20240329	154700	201111962	1925	1925	1925	1925	0
240	20240329	154600	201111962	1925	1925	1925	1925	0
241	20240329	154500	201111962	1925	1925	1925	1925	0
242	20240329	154400	201111962	1925	1925	1925	1925	2000
243	20240329	154300	201111962	1925	1925	1925	1925	0
244	20240329	154200	201111962	1925	1925	1925	1925	0
245	20240329	154100	201111962	1925	1925	1925	1925	0
246	20240329	154000	201111962	1925	1925	1925	1925	0
247	20240329	153900	201111962	1925	1925	1925	1925	0
248	20240329	153800	201111962	1925	1925	1925	1925	0
249	20240329	153700	201111962	1925	1925	1925	1925	0
250	20240329	153600	201111962	1925	1925	1925	1925	0
251	20240329	153500	201111962	1925	1925	1925	1925	0
252	20240329	153400	201111962	1925	1925	1925	1925	0
253	20240329	153300	201111962	1925	1925	1925	1925	0
254	20240329	153200	201111962	1925	1925	1925	1925	0
255	20240329	153100	201111962	1925	1925	1925	1925	0
256	20240329	153000	201111962	1925	1925	1925	1925	2000
257	20240329	152900	197261962	1926	1926	1926	1926	0
258	20240329	152800	197261962	1926	1926	1926	1926	0
259	20240329	152700	197261962	1926	1926	1926	1926	0
260	20240329	152600	197261962	1926	1926	1926	1926	0
261	20240329	152500	197261962	1926	1926	1926	1926	0
262	20240329	152400	197261962	1926	1926	1926	1926	0
263	20240329	152300	197261962	1926	1926	1926	1926	0
264	20240329	152200	197261962	1926	1926	1926	1926	0
265	20240329	152100	197261962	1926	1926	1926	1926	0
266	20240329	152000	197261962	1926	1926	1926	1926	0
267	20240329	151900	197261962	1926	1926	1926	1926	0
268	20240329	151800	197261962	1926	1910	1926	1910	12
269	20240329	151700	197239010	1927	1927	1927	1927	0
270	20240329	151600	197239010	1927	1915	1927	1910	18
271	20240329	151500	197204572	1930	1930	1930	1930	20
272	20240329	151400	197165972	1930	1930	1930	1930	0
273	20240329	151300	197165972	1930	1930	1930	1930	0
274	20240329	151200	197165972	1930	1915	1930	1915	6
275	20240329	151100	197154467	1931	1931	1931	1931	0
276	20240329	151000	197154467	1931	1931	1931	1931	0
277	20240329	150900	197154467	1931	1931	1931	1931	0
278	20240329	150800	197154467	1931	1931	1931	1931	0
279	20240329	150700	197154467	1931	1931	1931	1931	0
280	20240329	150600	197154467	1931	1931	1931	1931	0
281	20240329	150500	197154467	1931	1931	1931	1931	0
282	20240329	150400	197154467	1931	1931	1931	1931	0
283	20240329	150300	197154467	1931	1931	1931	1931	1
284	20240329	150200	197152536	1905	1920	1935	1905	130
285	20240329	150100	196904241	1931	1931	1931	1931	1
286	20240329	150000	196902310	1935	1935	1935	1935	0
287	20240329	145900	196902310	1935	1915	1935	1903	101
288	20240329	145800	196709891	1938	1938	1938	1938	0
289	20240329	145700	196709891	1938	1938	1938	1938	0
290	20240329	145600	196709891	1938	1938	1938	1938	0
291	20240329	145500	196709891	1938	1938	1938	1938	1
292	20240329	145400	196707953	1944	1944	1944	1944	0
293	20240329	145300	196707953	1944	1944	1944	1944	0
294	20240329	145200	196707953	1944	1944	1944	1944	0
295	20240329	145100	196707953	1944	1911	1944	1911	130
296	20240329	145000	196459214	1911	1911	1911	1911	0
297	20240329	144900	196459214	1911	1911	1911	1911	0
298	20240329	144800	196459214	1911	1911	1911	1911	10
299	20240329	144700	196440104	1910	1910	1910	1910	10
300	20240329	144600	196421004	1918	1918	1918	1918	0
301	20240329	144500	196421004	1918	1922	1922	1918	2
302	20240329	144400	196417164	1895	1911	1911	1895	818
303	20240329	144300	194860567	1930	1925	1930	1925	3000
304	20240329	144200	189075684	1926	1913	1926	1913	500
305	20240329	144100	188116536	1917	1897	1917	1897	5803
306	20240329	144000	177107889	1897	1897	1897	1897	0
307	20240329	143900	177107889	1897	1897	1897	1897	0
308	20240329	143800	177107889	1897	1897	1897	1897	0
309	20240329	143700	177107889	1897	1897	1897	1897	10
310	20240329	143600	177088919	1897	1897	1897	1897	1000
311	20240329	143500	175191919	1897	1897	1897	1897	17
312	20240329	143400	175159670	1897	1897	1897	1897	5
313	20240329	143300	175150185	1897	1897	1897	1897	0
314	20240329	143200	175150185	1897	1897	1897	1897	0
315	20240329	143100	175150185	1897	1897	1897	1897	0
316	20240329	143000	175150185	1897	1897	1897	1897	0
317	20240329	142900	175150185	1897	1897	1897	1897	0
318	20240329	142800	175150185	1897	1897	1897	1897	0
319	20240329	142700	175150185	1897	1897	1897	1897	0
320	20240329	142600	175150185	1897	1894	1897	1892	1034
321	20240329	142500	173193657	1897	1897	1897	1897	0
322	20240329	142400	173193657	1897	1897	1897	1897	0
323	20240329	142300	173193657	1897	1897	1897	1897	0
324	20240329	142200	173193657	1897	1897	1897	1897	0
325	20240329	142100	173193657	1897	1897	1897	1897	0
326	20240329	142000	173193657	1897	1897	1897	1897	0
327	20240329	141900	173193657	1897	1897	1897	1897	0
328	20240329	141800	173193657	1897	1897	1897	1897	0
329	20240329	141700	173193657	1897	1897	1897	1897	0
330	20240329	141600	173193657	1897	1897	1897	1897	0
331	20240329	141500	173193657	1897	1897	1897	1897	41
332	20240329	141400	173115880	1897	1897	1897	1897	0
333	20240329	141300	173115880	1897	1897	1897	1897	0
334	20240329	141200	173115880	1897	1897	1897	1897	0
335	20240329	141100	173115880	1897	1897	1897	1897	2
336	20240329	141000	173112086	1897	1897	1897	1897	0
337	20240329	140900	173112086	1897	1897	1897	1897	0
338	20240329	140800	173112086	1897	1897	1897	1897	0
339	20240329	140700	173112086	1897	1897	1897	1897	0
340	20240329	140600	173112086	1897	1897	1897	1897	0
341	20240329	140500	173112086	1897	1897	1897	1897	0
342	20240329	140400	173112086	1897	1897	1897	1897	0
343	20240329	140300	173112086	1897	1897	1897	1897	0
344	20240329	140200	173112086	1897	1897	1897	1897	1
345	20240329	140100	173110189	1896	1896	1896	1896	0
346	20240329	140000	173110189	1896	1896	1896	1896	0
347	20240329	135900	173110189	1896	1895	1896	1895	976
348	20240329	135800	171259753	1896	1895	1896	1895	11
349	20240329	135700	171238907	1890	1890	1890	1890	0
350	20240329	135600	171238907	1890	1890	1890	1890	1
351	20240329	135500	171237017	1894	1894	1894	1894	0
352	20240329	135400	171237017	1894	1894	1894	1894	0
353	20240329	135300	171237017	1894	1894	1894	1894	50
354	20240329	135200	171142317	1895	1895	1895	1895	469
355	20240329	135100	170253562	1895	1895	1895	1895	0
356	20240329	135000	170253562	1895	1895	1895	1895	0
357	20240329	134900	170253562	1895	1895	1895	1895	0
358	20240329	134800	170253562	1895	1895	1895	1895	0
359	20240329	134700	170253562	1895	1895	1895	1895	0
360	20240329	134600	170253562	1895	1895	1895	1895	0
361	20240329	134500	170253562	1895	1895	1895	1895	10
362	20240329	134400	170234612	1896	1896	1896	1896	0
363	20240329	134300	170234612	1896	1896	1896	1896	0
364	20240329	134200	170234612	1896	1896	1896	1896	10
365	20240329	134100	170215652	1896	1896	1896	1896	1
366	20240329	134000	170213756	1896	1890	1896	1890	168
367	20240329	133900	169896230	1896	1896	1896	1896	0
368	20240329	133800	169896230	1896	1896	1896	1896	0
369	20240329	133700	169896230	1896	1896	1896	1896	0
370	20240329	133600	169896230	1896	1896	1896	1896	0
371	20240329	133500	169896230	1896	1896	1896	1896	8
372	20240329	133400	169881062	1896	1896	1896	1896	1
373	20240329	133300	169879166	1896	1896	1896	1896	0
374	20240329	133200	169879166	1896	1896	1896	1896	0
375	20240329	133100	169879166	1896	1896	1896	1896	0
376	20240329	133000	169879166	1896	1896	1896	1896	0
377	20240329	132900	169879166	1896	1896	1896	1896	4
378	20240329	132800	169871582	1896	1896	1896	1896	0
379	20240329	132700	169871582	1896	1896	1896	1896	0
380	20240329	132600	169871582	1896	1895	1896	1895	2
381	20240329	132500	169867791	1890	1896	1896	1890	55
382	20240329	132400	169763829	1897	1897	1897	1897	0
383	20240329	132300	169763829	1897	1897	1897	1897	0
384	20240329	132200	169763829	1897	1897	1897	1897	0
385	20240329	132100	169763829	1897	1897	1897	1897	1
386	20240329	132000	169761932	1898	1898	1898	1898	0
387	20240329	131900	169761932	1898	1898	1898	1898	0
388	20240329	131800	169761932	1898	1898	1898	1898	0
389	20240329	131700	169761932	1898	1898	1898	1898	0
390	20240329	131600	169761932	1898	1898	1898	1898	0
391	20240329	131500	169761932	1898	1890	1898	1890	5
392	20240329	131400	169752460	1895	1895	1895	1895	81
393	20240329	131300	169598965	1897	1897	1897	1897	30
394	20240329	131200	169542055	1898	1897	1898	1897	500
395	20240329	131100	168593091	1898	1897	1898	1896	91
396	20240329	131000	168420475	1898	1892	1899	1892	1000
397	20240329	130900	166522988	1898	1880	1898	1880	1000
398	20240329	130800	164625428	1879	1878	1879	1878	54
399	20240329	130700	164523967	1878	1878	1878	1878	30
400	20240329	130600	164467627	1878	1878	1879	1878	105
401	20240329	130500	164270349	1879	1878	1879	1878	51
402	20240329	130400	164174570	1879	1879	1879	1879	0
403	20240329	130300	164174570	1879	1879	1879	1879	0
404	20240329	130200	164174570	1879	1883	1883	1879	1002
405	20240329	130100	162291808	1880	1880	1880	1880	0
406	20240329	130000	162291808	1880	1873	1883	1873	824
407	20240329	125900	160744348	1852	1878	1878	1851	13
408	20240329	125800	160720256	1835	1872	1872	1835	10560
409	20240329	125700	141178002	1873	1885	1885	1870	20007
410	20240329	125600	103750071	1885	1885	1885	1885	0
411	20240329	125500	103750071	1885	1888	1888	1885	1000
412	20240329	125400	101864470	1901	1901	1901	1901	1
413	20240329	125300	101862569	1903	1903	1903	1903	0
414	20240329	125200	101862569	1903	1903	1903	1903	0
415	20240329	125100	101862569	1903	1903	1903	1903	0
416	20240329	125000	101862569	1903	1903	1903	1903	0
417	20240329	124900	101862569	1903	1903	1903	1903	34
418	20240329	124800	101797867	1906	1906	1906	1906	0
419	20240329	124700	101797867	1906	1906	1906	1906	0
420	20240329	124600	101797867	1906	1890	1906	1890	1526
421	20240329	124500	98913303	1890	1898	1898	1890	14000
422	20240329	124400	72427222	1908	1908	1908	1908	0
423	20240329	124300	72427222	1908	1912	1912	1908	2
424	20240329	124200	72423402	1900	1908	1919	1900	3201
425	20240329	124100	66337690	1919	1919	1919	1919	0
426	20240329	124000	66337690	1919	1919	1919	1919	1
427	20240329	123900	66335771	1921	1921	1921	1921	0
428	20240329	123800	66335771	1921	1921	1921	1921	0
429	20240329	123700	66335771	1921	1921	1921	1921	0
430	20240329	123600	66335771	1921	1921	1921	1921	0
431	20240329	123500	66335771	1921	1921	1921	1921	1
432	20240329	123400	66333850	1921	1915	1921	1900	1692
433	20240329	123300	63116888	1925	1925	1925	1925	0
434	20240329	123200	63116888	1925	1925	1925	1925	0
435	20240329	123100	63116888	1925	1925	1925	1925	0
436	20240329	123000	63116888	1925	1925	1925	1925	1
437	20240329	122900	63114963	1921	1921	1921	1921	2
438	20240329	122800	63111121	1926	1925	1926	1925	66
439	20240329	122700	62984065	1928	1928	1928	1928	0
440	20240329	122600	62984065	1928	1928	1928	1928	0
441	20240329	122500	62984065	1928	1928	1928	1928	0
442	20240329	122400	62984065	1928	1928	1928	1928	0
443	20240329	122300	62984065	1928	1928	1928	1928	0
444	20240329	122200	62984065	1928	1928	1928	1928	0
445	20240329	122100	62984065	1928	1925	1928	1925	485
446	20240329	122000	62049721	1927	1927	1927	1927	0
447	20240329	121900	62049721	1927	1927	1927	1927	1
448	20240329	121800	62047794	1927	1927	1927	1927	1
449	20240329	121700	62045867	1910	1912	1912	1910	2
450	20240329	121600	62042045	1928	1928	1928	1928	0
451	20240329	121500	62042045	1928	1928	1928	1928	0
452	20240329	121400	62042045	1928	1928	1928	1928	0
453	20240329	121300	62042045	1928	1928	1928	1928	0
454	20240329	121200	62042045	1928	1928	1928	1928	0
455	20240329	121100	62042045	1928	1928	1928	1928	0
456	20240329	121000	62042045	1928	1928	1928	1928	0
457	20240329	120900	62042045	1928	1906	1928	1906	1552
458	20240329	120800	59071291	1906	1906	1906	1906	0
459	20240329	120700	59071291	1906	1906	1906	1906	3
460	20240329	120600	59065573	1906	1906	1906	1906	0
461	20240329	120500	59065573	1906	1906	1906	1906	1
462	20240329	120400	59063667	1900	1900	1900	1900	299
463	20240329	120300	58495567	1906	1905	1906	1900	48
464	20240329	120200	58404131	1905	1905	1905	1905	0
465	20240329	120100	58404131	1905	1905	1905	1905	0
466	20240329	120000	58404131	1905	1905	1905	1905	0
467	20240329	115900	58404131	1905	1905	1905	1905	111
468	20240329	115800	58192676	1905	1905	1905	1905	0
469	20240329	115700	58192676	1905	1905	1905	1905	0
470	20240329	115600	58192676	1905	1905	1905	1905	0
471	20240329	115500	58192676	1905	1905	1905	1905	0
472	20240329	115400	58192676	1905	1905	1905	1905	0
473	20240329	115300	58192676	1905	1905	1905	1905	5
474	20240329	115200	58183151	1905	1905	1905	1905	0
475	20240329	115100	58183151	1905	1905	1905	1905	0
476	20240329	115000	58183151	1905	1905	1905	1905	0
477	20240329	114900	58183151	1905	1905	1905	1905	0
478	20240329	114800	58183151	1905	1905	1905	1905	0
479	20240329	114700	58183151	1905	1905	1905	1905	0
480	20240329	114600	58183151	1905	1905	1905	1905	1
481	20240329	114500	58181246	1900	1900	1900	1900	0
482	20240329	114400	58181246	1900	1900	1900	1900	0
483	20240329	114300	58181246	1900	1900	1900	1900	0
484	20240329	114200	58181246	1900	1900	1900	1900	0
485	20240329	114100	58181246	1900	1900	1900	1900	1
486	20240329	114000	58179346	1905	1905	1905	1905	0
487	20240329	113900	58179346	1905	1905	1905	1905	0
488	20240329	113800	58179346	1905	1905	1905	1905	0
489	20240329	113700	58179346	1905	1905	1905	1905	0
490	20240329	113600	58179346	1905	1905	1905	1905	0
491	20240329	113500	58179346	1905	1905	1905	1905	0
492	20240329	113400	58179346	1905	1905	1905	1905	26
493	20240329	113300	58129816	1905	1905	1905	1905	0
494	20240329	113200	58129816	1905	1905	1905	1905	0
495	20240329	113100	58129816	1905	1905	1905	1905	0
496	20240329	113000	58129816	1905	1905	1905	1905	0
497	20240329	112900	58129816	1905	1905	1905	1905	0
498	20240329	112800	58129816	1905	1905	1905	1905	0
499	20240329	112700	58129816	1905	1905	1905	1905	0
500	20240329	112600	58129816	1905	1905	1905	1905	1
501	20240329	112500	58127911	1906	1906	1906	1906	0
502	20240329	112400	58127911	1906	1906	1906	1906	0
503	20240329	112300	58127911	1906	1906	1906	1906	28
504	20240329	112200	58074543	1906	1906	1906	1906	0
505	20240329	112100	58074543	1906	1899	1906	1885	301
506	20240329	112000	57505461	1906	1906	1906	1906	0
507	20240329	111900	57505461	1906	1906	1906	1906	130
508	20240329	111800	57257681	1906	1906	1906	1906	0
509	20240329	111700	57257681	1906	1906	1906	1906	1
510	20240329	111600	57255775	1900	1900	1900	1900	1
511	20240329	111500	57253875	1901	1907	1907	1901	41
512	20240329	111400	57175694	1907	1902	1907	1902	84
513	20240329	111300	57015811	1906	1906	1906	1906	0
514	20240329	111200	57015811	1906	1906	1906	1906	101
515	20240329	111100	56823305	1907	1907	1907	1907	0
516	20240329	111000	56823305	1907	1907	1907	1907	0
517	20240329	110900	56823305	1907	1907	1907	1907	0
518	20240329	110800	56823305	1907	1907	1907	1907	0
519	20240329	110700	56823305	1907	1907	1907	1907	0
520	20240329	110600	56823305	1907	1907	1907	1907	0
521	20240329	110500	56823305	1907	1907	1907	1907	0
522	20240329	110400	56823305	1907	1907	1907	1907	0
523	20240329	110300	56823305	1907	1907	1907	1907	0
524	20240329	110200	56823305	1907	1907	1907	1907	0
525	20240329	110100	56823305	1907	1907	1907	1907	0
526	20240329	110000	56823305	1907	1907	1907	1907	0
527	20240329	105900	56823305	1907	1907	1907	1907	1
528	20240329	105800	56821398	1895	1899	1899	1895	3634
529	20240329	105700	49930436	1899	1900	1900	1899	1457
530	20240329	105600	47162141	1907	1907	1907	1907	0
531	20240329	105500	47162141	1907	1907	1907	1907	8
532	20240329	105400	47146885	1908	1908	1908	1908	0
533	20240329	105300	47146885	1908	1906	1908	1906	101
534	20240329	105200	46954269	1900	1900	1900	1900	0
535	20240329	105100	46954269	1900	1900	1900	1900	950
536	20240329	105000	45149269	1908	1908	1908	1908	0
537	20240329	104900	45149269	1908	1908	1908	1908	0
538	20240329	104800	45149269	1908	1908	1908	1908	219
539	20240329	104700	44731417	1900	1900	1900	1900	1
540	20240329	104600	44729517	1899	1899	1899	1899	1
541	20240329	104500	44727618	1900	1900	1900	1900	0
542	20240329	104400	44727618	1900	1900	1900	1900	505
543	20240329	104300	43768118	1900	1900	1900	1900	0
544	20240329	104200	43768118	1900	1900	1900	1900	2195
545	20240329	104100	39597618	1908	1908	1908	1908	0
546	20240329	104000	39597618	1908	1908	1908	1908	1
547	20240329	103900	39595710	1900	1900	1900	1900	0
548	20240329	103800	39595710	1900	1900	1900	1900	0
549	20240329	103700	39595710	1900	1900	1900	1900	0
550	20240329	103600	39595710	1900	1900	1900	1900	0
551	20240329	103500	39595710	1900	1900	1900	1900	0
552	20240329	103400	39595710	1900	1901	1901	1900	6889
553	20240329	103300	26505726	1900	1900	1900	1900	0
554	20240329	103200	26505726	1900	1900	1900	1900	0
555	20240329	103100	26505726	1900	1905	1905	1900	1700
556	20240329	103000	23274472	1901	1901	1901	1901	0
557	20240329	102900	23274472	1901	1923	1923	1900	2901
558	20240329	102800	17760739	1925	1925	1925	1925	11
559	20240329	102700	17739564	1930	1930	1930	1930	0
560	20240329	102600	17739564	1930	1930	1930	1930	0
561	20240329	102500	17739564	1930	1930	1930	1930	0
562	20240329	102400	17739564	1930	1930	1930	1930	0
563	20240329	102300	17739564	1930	1930	1930	1930	1
564	20240329	102200	17737634	1950	1950	1950	1950	0
565	20240329	102100	17737634	1950	1950	1950	1950	0
566	20240329	102000	17737634	1950	1950	1950	1950	0
567	20240329	101900	17737634	1950	1950	1950	1950	0
568	20240329	101800	17737634	1950	1950	1950	1950	3
569	20240329	101700	17731784	1950	1950	1950	1950	0
570	20240329	101600	17731784	1950	1950	1950	1950	0
571	20240329	101500	17731784	1950	1950	1950	1950	0
572	20240329	101400	17731784	1950	1950	1950	1950	1
573	20240329	101300	17729834	1949	1949	1949	1949	0
574	20240329	101200	17729834	1949	1949	1949	1949	0
575	20240329	101100	17729834	1949	1949	1949	1949	0
576	20240329	101000	17729834	1949	1949	1949	1949	0
577	20240329	100900	17729834	1949	1949	1949	1949	0
578	20240329	100800	17729834	1949	1949	1949	1949	0
579	20240329	100700	17729834	1949	1949	1949	1949	3811
580	20240329	100600	10302195	1949	1949	1949	1949	53
581	20240329	100500	10198898	1949	1949	1949	1949	0
582	20240329	100400	10198898	1949	1949	1949	1949	1
583	20240329	100300	10196949	1949	1949	1949	1949	1
584	20240329	100200	10195000	1949	1949	1949	1949	0
585	20240329	100100	10195000	1949	1949	1949	1949	0
586	20240329	100000	10195000	1949	1949	1949	1949	5
587	20240329	095900	10185255	1940	1940	1940	1940	0
588	20240329	095800	10185255	1940	1940	1940	1940	0
589	20240329	095700	10185255	1940	1940	1940	1940	0
590	20240329	095600	10185255	1940	1940	1940	1940	0
591	20240329	095500	10185255	1940	1940	1940	1940	0
592	20240329	095400	10185255	1940	1940	1940	1940	0
593	20240329	095300	10185255	1940	1944	1944	1940	11
594	20240329	095200	10163911	1944	1944	1944	1944	0
595	20240329	095100	10163911	1944	1944	1944	1944	0
596	20240329	095000	10163911	1944	1946	1946	1944	3
597	20240329	094900	10158076	1947	1947	1947	1947	0
598	20240329	094800	10158076	1947	1947	1947	1947	0
599	20240329	094700	10158076	1947	1947	1947	1947	0
600	20240329	094600	10158076	1947	1947	1947	1947	0
601	20240329	094500	10158076	1947	1947	1947	1947	0
602	20240329	094400	10158076	1947	1947	1947	1947	0
603	20240329	094300	10158076	1947	1947	1947	1947	0
604	20240329	094200	10158076	1947	1949	1949	1947	4
605	20240329	094100	10150285	1950	1950	1950	1950	0
606	20240329	094000	10150285	1950	1950	1950	1950	0
607	20240329	093900	10150285	1950	1950	1950	1950	0
608	20240329	093800	10150285	1950	1950	1950	1950	0
609	20240329	093700	10150285	1950	1950	1950	1950	0
610	20240329	093600	10150285	1950	1950	1950	1950	1
611	20240329	093500	10148335	1950	1950	1950	1950	0
612	20240329	093400	10148335	1950	1950	1950	1950	0
613	20240329	093300	10148335	1950	1950	1950	1950	0
614	20240329	093200	10148335	1950	1950	1950	1950	0
615	20240329	093100	10148335	1950	1950	1950	1950	0
616	20240329	093000	10148335	1950	1950	1950	1950	0
617	20240329	092900	10148335	1950	1950	1950	1950	0
618	20240329	092800	10148335	1950	1950	1950	1950	1
619	20240329	092700	10146385	1951	1951	1951	1951	0
620	20240329	092600	10146385	1951	1951	1951	1951	0
621	20240329	092500	10146385	1951	1951	1951	1951	0
622	20240329	092400	10146385	1951	1951	1951	1951	0
623	20240329	092300	10146385	1951	1951	1951	1951	0
624	20240329	092200	10146385	1951	1951	1951	1951	0
625	20240329	092100	10146385	1951	1944	1954	1944	229
626	20240329	092000	9699812	1944	1937	1944	1937	119
627	20240329	091900	9468659	1908	1908	1908	1908	1
628	20240329	091800	9466751	1943	1943	1943	1943	0
629	20240329	091700	9466751	1943	1943	1943	1943	0
630	20240329	091600	9466751	1943	1939	1944	1939	65
631	20240329	091500	9340650	1944	1937	1945	1937	449
632	20240329	091400	8469341	1900	1900	1900	1900	0
633	20240329	091300	8469341	1900	1916	1916	1900	3584
634	20240329	091200	1654767	1915	1915	1915	1915	0
635	20240329	091100	1654767	1915	1915	1915	1915	264
636	20240329	091000	1149207	1915	1915	1915	1915	236
637	20240329	090900	697267	1950	1950	1950	1950	0
638	20240329	090800	697267	1950	1950	1950	1950	0
639	20240329	090700	697267	1950	1950	1950	1950	1
640	20240329	090600	695317	1910	1911	1911	1910	200
641	20240329	090500	313283	1910	1910	1910	1910	163
642	20240329	090400	1953	1953	1953	1953	1953	0
643	20240329	090300	1953	1953	1953	1953	1953	0
644	20240329	090200	1953	1953	1953	1953	1953	0
645	20240329	090100	1953	1953	1953	1953	1953	0
646	20240329	090000	1953	1953	1953	1953	1953	1