KissMeData/060380/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	194000	152915002	1900	1900	1900	1900	1078
3	20240423	193900	152915002	1900	1900	1900	1900	0
4	20240423	193800	152915002	1900	1900	1900	1900	0
5	20240423	193700	152915002	1900	1900	1900	1900	0
6	20240423	193600	152915002	1900	1900	1900	1900	0
7	20240423	193500	152915002	1900	1900	1900	1900	0
8	20240423	193400	152915002	1900	1900	1900	1900	0
9	20240423	193300	152915002	1900	1900	1900	1900	0
10	20240423	193200	152915002	1900	1900	1900	1900	0
11	20240423	193100	152915002	1900	1900	1900	1900	0
12	20240423	193000	152915002	1900	1900	1900	1900	0
13	20240423	192900	152915002	1900	1900	1900	1900	0
14	20240423	192800	152915002	1900	1900	1900	1900	0
15	20240423	192700	152915002	1900	1900	1900	1900	0
16	20240423	192600	152915002	1900	1900	1900	1900	0
17	20240423	192500	152915002	1900	1900	1900	1900	0
18	20240423	192400	152915002	1900	1900	1900	1900	0
19	20240423	192300	152915002	1900	1900	1900	1900	0
20	20240423	192200	152915002	1900	1900	1900	1900	0
21	20240423	192100	152915002	1900	1900	1900	1900	0
22	20240423	192000	152915002	1900	1900	1900	1900	0
23	20240423	191900	152915002	1900	1900	1900	1900	0
24	20240423	191800	152915002	1900	1900	1900	1900	0
25	20240423	191700	152915002	1900	1900	1900	1900	0
26	20240423	191600	152915002	1900	1900	1900	1900	0
27	20240423	191500	152915002	1900	1900	1900	1900	0
28	20240423	191400	152915002	1900	1900	1900	1900	0
29	20240423	191300	152915002	1900	1900	1900	1900	0
30	20240423	191200	152915002	1900	1900	1900	1900	0
31	20240423	191100	152915002	1900	1900	1900	1900	0
32	20240423	191000	152915002	1900	1900	1900	1900	1078
33	20240423	190900	152915002	1900	1900	1900	1900	0
34	20240423	190800	152915002	1900	1900	1900	1900	0
35	20240423	190700	152915002	1900	1900	1900	1900	0
36	20240423	190600	152915002	1900	1900	1900	1900	0
37	20240423	190500	152915002	1900	1900	1900	1900	0
38	20240423	190400	152915002	1900	1900	1900	1900	0
39	20240423	190300	152915002	1900	1900	1900	1900	0
40	20240423	190200	152915002	1900	1900	1900	1900	0
41	20240423	190100	152915002	1900	1900	1900	1900	0
42	20240423	190000	152915002	1900	1900	1900	1900	0
43	20240423	185900	152915002	1900	1900	1900	1900	0
44	20240423	185800	152915002	1900	1900	1900	1900	0
45	20240423	185700	152915002	1900	1900	1900	1900	0
46	20240423	185600	152915002	1900	1900	1900	1900	0
47	20240423	185500	152915002	1900	1900	1900	1900	0
48	20240423	185400	152915002	1900	1900	1900	1900	0
49	20240423	185300	152915002	1900	1900	1900	1900	0
50	20240423	185200	152915002	1900	1900	1900	1900	0
51	20240423	185100	152915002	1900	1900	1900	1900	0
52	20240423	185000	152915002	1900	1900	1900	1900	0
53	20240423	184900	152915002	1900	1900	1900	1900	0
54	20240423	184800	152915002	1900	1900	1900	1900	0
55	20240423	184700	152915002	1900	1900	1900	1900	0
56	20240423	184600	152915002	1900	1900	1900	1900	0
57	20240423	184500	152915002	1900	1900	1900	1900	0
58	20240423	184400	152915002	1900	1900	1900	1900	0
59	20240423	184300	152915002	1900	1900	1900	1900	0
60	20240423	184200	152915002	1900	1900	1900	1900	0
61	20240423	184100	152915002	1900	1900	1900	1900	0
62	20240423	184000	152915002	1900	1900	1900	1900	1078
63	20240423	183900	152915002	1900	1900	1900	1900	0
64	20240423	183800	152915002	1900	1900	1900	1900	0
65	20240423	183700	152915002	1900	1900	1900	1900	0
66	20240423	183600	152915002	1900	1900	1900	1900	0
67	20240423	183500	152915002	1900	1900	1900	1900	0
68	20240423	183400	152915002	1900	1900	1900	1900	0
69	20240423	183300	152915002	1900	1900	1900	1900	0
70	20240423	183200	152915002	1900	1900	1900	1900	0
71	20240423	183100	152915002	1900	1900	1900	1900	0
72	20240423	183000	152915002	1900	1900	1900	1900	0
73	20240423	182900	152915002	1900	1900	1900	1900	0
74	20240423	182800	152915002	1900	1900	1900	1900	0
75	20240423	182700	152915002	1900	1900	1900	1900	0
76	20240423	182600	152915002	1900	1900	1900	1900	0
77	20240423	182500	152915002	1900	1900	1900	1900	0
78	20240423	182400	152915002	1900	1900	1900	1900	0
79	20240423	182300	152915002	1900	1900	1900	1900	0
80	20240423	182200	152915002	1900	1900	1900	1900	0
81	20240423	182100	152915002	1900	1900	1900	1900	0
82	20240423	182000	152915002	1900	1900	1900	1900	0
83	20240423	181900	152915002	1900	1900	1900	1900	0
84	20240423	181800	152915002	1900	1900	1900	1900	0
85	20240423	181700	152915002	1900	1900	1900	1900	0
86	20240423	181600	152915002	1900	1900	1900	1900	0
87	20240423	181500	152915002	1900	1900	1900	1900	0
88	20240423	181400	152915002	1900	1900	1900	1900	0
89	20240423	181300	152915002	1900	1900	1900	1900	0
90	20240423	181200	152915002	1900	1900	1900	1900	0
91	20240423	181100	152915002	1900	1900	1900	1900	0
92	20240423	181000	152915002	1900	1900	1900	1900	1078
93	20240423	180900	152915002	1900	1900	1900	1900	0
94	20240423	180800	152915002	1900	1900	1900	1900	0
95	20240423	180700	152915002	1900	1900	1900	1900	0
96	20240423	180600	152915002	1900	1900	1900	1900	0
97	20240423	180500	152915002	1900	1900	1900	1900	0
98	20240423	180400	152915002	1900	1900	1900	1900	0
99	20240423	180300	152915002	1900	1900	1900	1900	0
100	20240423	180200	152915002	1900	1900	1900	1900	0
101	20240423	180100	152915002	1900	1900	1900	1900	0
102	20240423	180000	152915002	1900	1900	1900	1900	0
103	20240423	175900	152915002	1900	1900	1900	1900	0
104	20240423	175800	152915002	1900	1900	1900	1900	0
105	20240423	175700	152915002	1900	1900	1900	1900	0
106	20240423	175600	152915002	1900	1900	1900	1900	0
107	20240423	175500	152915002	1900	1900	1900	1900	0
108	20240423	175400	152915002	1900	1900	1900	1900	0
109	20240423	175300	152915002	1900	1900	1900	1900	0
110	20240423	175200	152915002	1900	1900	1900	1900	0
111	20240423	175100	152915002	1900	1900	1900	1900	0
112	20240423	175000	152915002	1900	1900	1900	1900	0
113	20240423	174900	152915002	1900	1900	1900	1900	0
114	20240423	174800	152915002	1900	1900	1900	1900	0
115	20240423	174700	152915002	1900	1900	1900	1900	0
116	20240423	174600	152915002	1900	1900	1900	1900	0
117	20240423	174500	152915002	1900	1900	1900	1900	0
118	20240423	174400	152915002	1900	1900	1900	1900	0
119	20240423	174300	152915002	1900	1900	1900	1900	0
120	20240423	174200	152915002	1900	1900	1900	1900	0
121	20240423	174100	152915002	1900	1900	1900	1900	0
122	20240423	174000	152915002	1900	1900	1900	1900	1078
123	20240423	173900	152915002	1900	1900	1900	1900	0
124	20240423	173800	152915002	1900	1900	1900	1900	0
125	20240423	173700	152915002	1900	1900	1900	1900	0
126	20240423	173600	152915002	1900	1900	1900	1900	0
127	20240423	173500	152915002	1900	1900	1900	1900	0
128	20240423	173400	152915002	1900	1900	1900	1900	0
129	20240423	173300	152915002	1900	1900	1900	1900	0
130	20240423	173200	152915002	1900	1900	1900	1900	0
131	20240423	173100	152915002	1900	1900	1900	1900	0
132	20240423	173000	152915002	1900	1900	1900	1900	0
133	20240423	172900	152915002	1900	1900	1900	1900	0
134	20240423	172800	152915002	1900	1900	1900	1900	0
135	20240423	172700	152915002	1900	1900	1900	1900	0
136	20240423	172600	152915002	1900	1900	1900	1900	0
137	20240423	172500	152915002	1900	1900	1900	1900	0
138	20240423	172400	152915002	1900	1900	1900	1900	0
139	20240423	172300	152915002	1900	1900	1900	1900	0
140	20240423	172200	152915002	1900	1900	1900	1900	0
141	20240423	172100	152915002	1900	1900	1900	1900	0
142	20240423	172000	152915002	1900	1900	1900	1900	0
143	20240423	171900	152915002	1900	1900	1900	1900	0
144	20240423	171800	152915002	1900	1900	1900	1900	0
145	20240423	171700	152915002	1900	1900	1900	1900	0
146	20240423	171600	152915002	1900	1900	1900	1900	0
147	20240423	171500	152915002	1900	1900	1900	1900	0
148	20240423	171400	152915002	1900	1900	1900	1900	0
149	20240423	171300	152915002	1900	1900	1900	1900	0
150	20240423	171200	152915002	1900	1900	1900	1900	0
151	20240423	171100	152915002	1900	1900	1900	1900	0
152	20240423	171000	152915002	1900	1900	1900	1900	1078
153	20240423	170900	152915002	1900	1900	1900	1900	0
154	20240423	170800	152915002	1900	1900	1900	1900	0
155	20240423	170700	152915002	1900	1900	1900	1900	0
156	20240423	170600	152915002	1900	1900	1900	1900	0
157	20240423	170500	152915002	1900	1900	1900	1900	0
158	20240423	170400	152915002	1900	1900	1900	1900	0
159	20240423	170300	152915002	1900	1900	1900	1900	0
160	20240423	170200	152915002	1900	1900	1900	1900	0
161	20240423	170100	152915002	1900	1900	1900	1900	0
162	20240423	170000	152915002	1900	1900	1900	1900	0
163	20240423	165900	152915002	1900	1900	1900	1900	0
164	20240423	165800	152915002	1900	1900	1900	1900	0
165	20240423	165700	152915002	1900	1900	1900	1900	0
166	20240423	165600	152915002	1900	1900	1900	1900	0
167	20240423	165500	152915002	1900	1900	1900	1900	0
168	20240423	165400	152915002	1900	1900	1900	1900	0
169	20240423	165300	152915002	1900	1900	1900	1900	0
170	20240423	165200	152915002	1900	1900	1900	1900	0
171	20240423	165100	152915002	1900	1900	1900	1900	0
172	20240423	165000	152915002	1900	1900	1900	1900	0
173	20240423	164900	152915002	1900	1900	1900	1900	0
174	20240423	164800	152915002	1900	1900	1900	1900	0
175	20240423	164700	152915002	1900	1900	1900	1900	0
176	20240423	164600	152915002	1900	1900	1900	1900	0
177	20240423	164500	152915002	1900	1900	1900	1900	0
178	20240423	164400	152915002	1900	1900	1900	1900	0
179	20240423	164300	152915002	1900	1900	1900	1900	0
180	20240423	164200	152915002	1900	1900	1900	1900	0
181	20240423	164100	152915002	1900	1900	1900	1900	0
182	20240423	164000	152915002	1900	1900	1900	1900	1078
183	20240423	163900	152915002	1900	1900	1900	1900	0
184	20240423	163800	152915002	1900	1900	1900	1900	0
185	20240423	163700	152915002	1900	1900	1900	1900	0
186	20240423	163600	152915002	1900	1900	1900	1900	0
187	20240423	163500	152915002	1900	1900	1900	1900	0
188	20240423	163400	152915002	1900	1900	1900	1900	0
189	20240423	163300	152915002	1900	1900	1900	1900	0
190	20240423	163200	152915002	1900	1900	1900	1900	0
191	20240423	163100	152915002	1900	1900	1900	1900	0
192	20240423	163000	152915002	1900	1900	1900	1900	0
193	20240423	162900	152915002	1900	1900	1900	1900	0
194	20240423	162800	152915002	1900	1900	1900	1900	0
195	20240423	162700	152915002	1900	1900	1900	1900	0
196	20240423	162600	152915002	1900	1900	1900	1900	0
197	20240423	162500	152915002	1900	1900	1900	1900	0
198	20240423	162400	152915002	1900	1900	1900	1900	0
199	20240423	162300	152915002	1900	1900	1900	1900	0
200	20240423	162200	152915002	1900	1900	1900	1900	0
201	20240423	162100	152915002	1900	1900	1900	1900	0
202	20240423	162000	152915002	1900	1900	1900	1900	0
203	20240423	161900	152915002	1900	1900	1900	1900	0
204	20240423	161800	152915002	1900	1900	1900	1900	0
205	20240423	161700	152915002	1900	1900	1900	1900	0
206	20240423	161600	152915002	1900	1900	1900	1900	0
207	20240423	161500	152915002	1900	1900	1900	1900	0
208	20240423	161400	152915002	1900	1900	1900	1900	0
209	20240423	161300	152915002	1900	1900	1900	1900	0
210	20240423	161200	152915002	1900	1900	1900	1900	0
211	20240423	161100	152915002	1900	1900	1900	1900	0
212	20240423	161000	152915002	1900	1900	1900	1900	1078
213	20240423	160900	152915002	1900	1900	1900	1900	0
214	20240423	160800	152915002	1900	1900	1900	1900	0
215	20240423	160700	152915002	1900	1900	1900	1900	0
216	20240423	160600	152915002	1900	1900	1900	1900	0
217	20240423	160500	152915002	1900	1900	1900	1900	0
218	20240423	160400	152915002	1900	1900	1900	1900	0
219	20240423	160300	152915002	1900	1900	1900	1900	0
220	20240423	160200	152915002	1900	1900	1900	1900	0
221	20240423	160100	152915002	1900	1900	1900	1900	0
222	20240423	160000	152915002	1900	1900	1900	1900	0
223	20240423	155900	152915002	1900	1900	1900	1900	0
224	20240423	155800	152915002	1900	1900	1900	1900	0
225	20240423	155700	152915002	1900	1900	1900	1900	0
226	20240423	155600	152915002	1900	1900	1900	1900	0
227	20240423	155500	152915002	1900	1900	1900	1900	0
228	20240423	155400	152915002	1900	1900	1900	1900	0
229	20240423	155300	152915002	1900	1900	1900	1900	0
230	20240423	155200	152915002	1900	1900	1900	1900	0
231	20240423	155100	152915002	1900	1900	1900	1900	0
232	20240423	155000	152915002	1900	1900	1900	1900	0
233	20240423	154900	152915002	1900	1900	1900	1900	0
234	20240423	154800	152915002	1900	1900	1900	1900	0
235	20240423	154700	152915002	1900	1900	1900	1900	0
236	20240423	154600	152915002	1900	1900	1900	1900	0
237	20240423	154500	152915002	1900	1900	1900	1900	0
238	20240423	154400	152915002	1900	1900	1900	1900	0
239	20240423	154300	152915002	1900	1900	1900	1900	0
240	20240423	154200	152915002	1900	1900	1900	1900	0
241	20240423	154100	152915002	1900	1900	1900	1900	0
242	20240423	154000	152915002	1900	1900	1900	1900	1078
243	20240423	153900	152915002	1900	1900	1900	1900	0
244	20240423	153800	152915002	1900	1900	1900	1900	0
245	20240423	153700	152915002	1900	1900	1900	1900	0
246	20240423	153600	152915002	1900	1900	1900	1900	0
247	20240423	153500	152915002	1900	1900	1900	1900	0
248	20240423	153400	152915002	1900	1900	1900	1900	0
249	20240423	153300	152915002	1900	1900	1900	1900	0
250	20240423	153200	152915002	1900	1900	1900	1900	0
251	20240423	153100	152915002	1900	1900	1900	1900	0
252	20240423	153000	152915002	1900	1900	1900	1900	1078
253	20240423	152900	150866802	1900	1900	1900	1900	0
254	20240423	152800	150866802	1900	1900	1900	1900	0
255	20240423	152700	150866802	1900	1900	1900	1900	0
256	20240423	152600	150866802	1900	1900	1900	1900	0
257	20240423	152500	150866802	1900	1900	1900	1900	0
258	20240423	152400	150866802	1900	1900	1900	1900	0
259	20240423	152300	150866802	1900	1900	1900	1900	0
260	20240423	152200	150866802	1900	1900	1900	1900	0
261	20240423	152100	150866802	1900	1900	1900	1900	0
262	20240423	152000	150866802	1900	1900	1900	1900	0
263	20240423	151900	150866802	1900	1900	1900	1900	0
264	20240423	151800	150866802	1900	1900	1900	1900	0
265	20240423	151700	150866802	1900	1900	1900	1900	0
266	20240423	151600	150866802	1900	1900	1900	1900	1
267	20240423	151500	150864902	1900	1900	1900	1900	0
268	20240423	151400	150864902	1900	1900	1900	1900	0
269	20240423	151300	150864902	1900	1900	1900	1900	0
270	20240423	151200	150864902	1900	1900	1900	1900	0
271	20240423	151100	150864902	1900	1900	1900	1900	0
272	20240423	151000	150864902	1900	1900	1900	1900	11
273	20240423	150900	150844002	1900	1900	1900	1900	0
274	20240423	150800	150844002	1900	1900	1900	1900	0
275	20240423	150700	150844002	1900	1900	1900	1900	0
276	20240423	150600	150844002	1900	1900	1900	1900	0
277	20240423	150500	150844002	1900	1900	1900	1900	0
278	20240423	150400	150844002	1900	1900	1900	1900	1
279	20240423	150300	150842102	1897	1897	1897	1897	0
280	20240423	150200	150842102	1897	1899	1899	1897	600
281	20240423	150100	149703276	1900	1900	1900	1900	0
282	20240423	150000	149703276	1900	1900	1900	1900	0
283	20240423	145900	149703276	1900	1900	1900	1900	0
284	20240423	145800	149703276	1900	1900	1900	1900	0
285	20240423	145700	149703276	1900	1900	1900	1900	0
286	20240423	145600	149703276	1900	1900	1900	1900	0
287	20240423	145500	149703276	1900	1900	1900	1900	0
288	20240423	145400	149703276	1900	1900	1900	1900	0
289	20240423	145300	149703276	1900	1900	1900	1900	0
290	20240423	145200	149703276	1900	1900	1900	1900	1
291	20240423	145100	149701376	1897	1897	1897	1897	0
292	20240423	145000	149701376	1897	1897	1897	1897	0
293	20240423	144900	149701376	1897	1897	1897	1897	0
294	20240423	144800	149701376	1897	1897	1897	1897	0
295	20240423	144700	149701376	1897	1897	1897	1897	0
296	20240423	144600	149701376	1897	1897	1897	1897	0
297	20240423	144500	149701376	1897	1897	1897	1897	0
298	20240423	144400	149701376	1897	1897	1897	1897	253
299	20240423	144300	149221435	1897	1897	1897	1897	20
300	20240423	144200	149183495	1897	1897	1897	1897	95
301	20240423	144100	149003280	1897	1897	1897	1897	1095
302	20240423	144000	146926065	1897	1897	1897	1897	0
303	20240423	143900	146926065	1897	1897	1897	1897	0
304	20240423	143800	146926065	1897	1897	1897	1897	138
305	20240423	143700	146664279	1898	1898	1898	1898	100
306	20240423	143600	146474479	1897	1897	1897	1897	0
307	20240423	143500	146474479	1897	1897	1897	1897	0
308	20240423	143400	146474479	1897	1897	1897	1897	0
309	20240423	143300	146474479	1897	1897	1897	1897	26
310	20240423	143200	146425157	1898	1898	1898	1898	0
311	20240423	143100	146425157	1898	1898	1898	1898	100
312	20240423	143000	146235357	1897	1901	1901	1897	405
313	20240423	142900	145467034	1900	1900	1900	1900	0
314	20240423	142800	145467034	1900	1900	1900	1900	0
315	20240423	142700	145467034	1900	1900	1900	1900	151
316	20240423	142600	145180134	1901	1901	1901	1901	0
317	20240423	142500	145180134	1901	1901	1901	1901	1
318	20240423	142400	145178233	1901	1901	1901	1901	0
319	20240423	142300	145178233	1901	1901	1901	1901	0
320	20240423	142200	145178233	1901	1901	1901	1901	0
321	20240423	142100	145178233	1901	1901	1901	1901	0
322	20240423	142000	145178233	1901	1901	1901	1901	0
323	20240423	141900	145178233	1901	1901	1901	1901	501
324	20240423	141800	144225832	1900	1900	1900	1900	0
325	20240423	141700	144225832	1900	1900	1900	1900	0
326	20240423	141600	144225832	1900	1900	1900	1900	0
327	20240423	141500	144225832	1900	1900	1900	1900	0
328	20240423	141400	144225832	1900	1900	1900	1900	0
329	20240423	141300	144225832	1900	1900	1900	1900	0
330	20240423	141200	144225832	1900	1900	1900	1900	0
331	20240423	141100	144225832	1900	1900	1900	1900	0
332	20240423	141000	144225832	1900	1900	1900	1900	0
333	20240423	140900	144225832	1900	1900	1900	1900	0
334	20240423	140800	144225832	1900	1900	1900	1900	0
335	20240423	140700	144225832	1900	1900	1900	1900	0
336	20240423	140600	144225832	1900	1900	1900	1900	0
337	20240423	140500	144225832	1900	1900	1900	1900	0
338	20240423	140400	144225832	1900	1900	1900	1900	0
339	20240423	140300	144225832	1900	1900	1900	1900	1
340	20240423	140200	144223932	1901	1901	1901	1901	0
341	20240423	140100	144223932	1901	1901	1901	1901	0
342	20240423	140000	144223932	1901	1901	1901	1901	1
343	20240423	135900	144222031	1895	1895	1895	1895	0
344	20240423	135800	144222031	1895	1895	1895	1895	0
345	20240423	135700	144222031	1895	1895	1895	1895	0
346	20240423	135600	144222031	1895	1895	1895	1895	0
347	20240423	135500	144222031	1895	1895	1895	1895	0
348	20240423	135400	144222031	1895	1895	1895	1895	0
349	20240423	135300	144222031	1895	1896	1896	1895	36
350	20240423	135200	144153810	1895	1895	1895	1895	161
351	20240423	135100	143848715	1896	1896	1896	1896	0
352	20240423	135000	143848715	1896	1896	1896	1896	0
353	20240423	134900	143848715	1896	1896	1896	1896	0
354	20240423	134800	143848715	1896	1896	1896	1896	0
355	20240423	134700	143848715	1896	1896	1896	1896	0
356	20240423	134600	143848715	1896	1896	1896	1896	0
357	20240423	134500	143848715	1896	1896	1896	1896	0
358	20240423	134400	143848715	1896	1896	1896	1896	0
359	20240423	134300	143848715	1896	1896	1896	1896	0
360	20240423	134200	143848715	1896	1896	1896	1896	0
361	20240423	134100	143848715	1896	1896	1896	1896	0
362	20240423	134000	143848715	1896	1896	1896	1896	0
363	20240423	133900	143848715	1896	1896	1896	1896	0
364	20240423	133800	143848715	1896	1896	1896	1896	0
365	20240423	133700	143848715	1896	1896	1896	1896	0
366	20240423	133600	143848715	1896	1896	1896	1896	0
367	20240423	133500	143848715	1896	1896	1896	1896	0
368	20240423	133400	143848715	1896	1896	1896	1896	1
369	20240423	133300	143846819	1902	1902	1902	1902	1
370	20240423	133200	143844917	1893	1893	1893	1893	0
371	20240423	133100	143844917	1893	1893	1893	1893	0
372	20240423	133000	143844917	1893	1893	1893	1893	0
373	20240423	132900	143844917	1893	1893	1893	1893	0
374	20240423	132800	143844917	1893	1893	1893	1893	0
375	20240423	132700	143844917	1893	1893	1893	1893	0
376	20240423	132600	143844917	1893	1896	1896	1893	1000
377	20240423	132500	141950837	1896	1896	1896	1896	0
378	20240423	132400	141950837	1896	1896	1896	1896	0
379	20240423	132300	141950837	1896	1896	1896	1896	0
380	20240423	132200	141950837	1896	1896	1896	1896	60
381	20240423	132100	141837077	1896	1896	1896	1896	0
382	20240423	132000	141837077	1896	1896	1896	1896	200
383	20240423	131900	141457877	1904	1904	1904	1904	0
384	20240423	131800	141457877	1904	1904	1904	1904	0
385	20240423	131700	141457877	1904	1904	1904	1904	0
386	20240423	131600	141457877	1904	1904	1904	1904	62
387	20240423	131500	141339829	1901	1901	1901	1901	0
388	20240423	131400	141339829	1901	1901	1901	1901	48
389	20240423	131300	141248581	1901	1901	1901	1901	42
390	20240423	131200	141168739	1901	1901	1901	1901	0
391	20240423	131100	141168739	1901	1901	1901	1901	0
392	20240423	131000	141168739	1901	1901	1901	1901	0
393	20240423	130900	141168739	1901	1901	1901	1901	0
394	20240423	130800	141168739	1901	1901	1901	1901	0
395	20240423	130700	141168739	1901	1901	1901	1901	824
396	20240423	130600	139602315	1901	1901	1901	1901	0
397	20240423	130500	139602315	1901	1901	1901	1901	300
398	20240423	130400	139032015	1901	1901	1901	1901	0
399	20240423	130300	139032015	1901	1902	1902	1901	240
400	20240423	130200	138575770	1905	1905	1905	1905	0
401	20240423	130100	138575770	1905	1905	1905	1905	0
402	20240423	130000	138575770	1905	1905	1905	1905	0
403	20240423	125900	138575770	1905	1905	1905	1905	0
404	20240423	125800	138575770	1905	1905	1905	1905	0
405	20240423	125700	138575770	1905	1905	1905	1905	0
406	20240423	125600	138575770	1905	1905	1905	1905	0
407	20240423	125500	138575770	1905	1905	1905	1905	0
408	20240423	125400	138575770	1905	1905	1905	1905	0
409	20240423	125300	138575770	1905	1905	1905	1905	2
410	20240423	125200	138571960	1903	1903	1903	1903	236
411	20240423	125100	138122852	1903	1903	1903	1903	0
412	20240423	125000	138122852	1903	1903	1903	1903	2
413	20240423	124900	138119046	1901	1901	1901	1901	0
414	20240423	124800	138119046	1901	1901	1901	1901	689
415	20240423	124700	136809257	1901	1901	1901	1901	585
416	20240423	124600	135697172	1895	1895	1895	1895	0
417	20240423	124500	135697172	1895	1895	1895	1895	187
418	20240423	124400	135342807	1895	1895	1895	1895	0
419	20240423	124300	135342807	1895	1895	1895	1895	0
420	20240423	124200	135342807	1895	1895	1895	1895	0
421	20240423	124100	135342807	1895	1895	1895	1895	0
422	20240423	124000	135342807	1895	1895	1895	1895	0
423	20240423	123900	135342807	1895	1895	1895	1895	0
424	20240423	123800	135342807	1895	1895	1895	1895	0
425	20240423	123700	135342807	1895	1895	1895	1895	0
426	20240423	123600	135342807	1895	1895	1895	1895	0
427	20240423	123500	135342807	1895	1895	1895	1895	2
428	20240423	123400	135339017	1895	1895	1895	1895	0
429	20240423	123300	135339017	1895	1895	1895	1895	0
430	20240423	123200	135339017	1895	1895	1895	1895	0
431	20240423	123100	135339017	1895	1895	1895	1895	0
432	20240423	123000	135339017	1895	1895	1895	1895	0
433	20240423	122900	135339017	1895	1895	1895	1895	0
434	20240423	122800	135339017	1895	1895	1895	1895	0
435	20240423	122700	135339017	1895	1895	1895	1895	0
436	20240423	122600	135339017	1895	1895	1895	1895	0
437	20240423	122500	135339017	1895	1895	1895	1895	0
438	20240423	122400	135339017	1895	1895	1895	1895	0
439	20240423	122300	135339017	1895	1895	1895	1895	0
440	20240423	122200	135339017	1895	1895	1895	1895	0
441	20240423	122100	135339017	1895	1895	1895	1895	0
442	20240423	122000	135339017	1895	1895	1895	1895	0
443	20240423	121900	135339017	1895	1895	1895	1895	0
444	20240423	121800	135339017	1895	1895	1895	1895	0
445	20240423	121700	135339017	1895	1895	1895	1895	0
446	20240423	121600	135339017	1895	1895	1895	1895	5
447	20240423	121500	135329542	1895	1896	1896	1895	403
448	20240423	121400	134565509	1896	1897	1897	1896	220
449	20240423	121300	134148269	1898	1898	1898	1898	17
450	20240423	121200	134116003	1898	1898	1898	1898	2200
451	20240423	121100	129940403	1898	1898	1898	1898	0
452	20240423	121000	129940403	1898	1898	1898	1898	100
453	20240423	120900	129750603	1898	1899	1899	1898	787
454	20240423	120800	128256876	1901	1901	1901	1901	3
455	20240423	120700	128251173	1903	1903	1903	1903	0
456	20240423	120600	128251173	1903	1903	1903	1903	0
457	20240423	120500	128251173	1903	1903	1903	1903	2
458	20240423	120400	128247367	1903	1903	1903	1903	0
459	20240423	120300	128247367	1903	1903	1903	1903	0
460	20240423	120200	128247367	1903	1903	1903	1903	4
461	20240423	120100	128239755	1899	1899	1899	1899	0
462	20240423	120000	128239755	1899	1899	1899	1899	100
463	20240423	115900	128049855	1899	1899	1899	1899	0
464	20240423	115800	128049855	1899	1899	1899	1899	0
465	20240423	115700	128049855	1899	1899	1899	1899	31
466	20240423	115600	127990986	1899	1899	1899	1899	0
467	20240423	115500	127990986	1899	1899	1899	1899	1
468	20240423	115400	127989087	1899	1899	1899	1899	0
469	20240423	115300	127989087	1899	1899	1899	1899	0
470	20240423	115200	127989087	1899	1899	1899	1899	0
471	20240423	115100	127989087	1899	1899	1899	1899	0
472	20240423	115000	127989087	1899	1899	1899	1899	0
473	20240423	114900	127989087	1899	1899	1899	1899	1
474	20240423	114800	127987188	1899	1899	1899	1899	0
475	20240423	114700	127987188	1899	1899	1899	1899	0
476	20240423	114600	127987188	1899	1899	1899	1899	0
477	20240423	114500	127987188	1899	1899	1899	1899	0
478	20240423	114400	127987188	1899	1899	1899	1899	0
479	20240423	114300	127987188	1899	1899	1899	1899	1
480	20240423	114200	127985289	1903	1903	1903	1903	0
481	20240423	114100	127985289	1903	1903	1903	1903	0
482	20240423	114000	127985289	1903	1903	1903	1903	0
483	20240423	113900	127985289	1903	1903	1903	1903	1
484	20240423	113800	127983386	1898	1898	1898	1898	0
485	20240423	113700	127983386	1898	1898	1898	1898	1
486	20240423	113600	127981488	1898	1899	1899	1898	26
487	20240423	113500	127932139	1903	1900	1903	1900	161
488	20240423	113400	127626005	1898	1898	1898	1898	0
489	20240423	113300	127626005	1898	1899	1899	1898	50
490	20240423	113200	127531102	1899	1899	1899	1899	1
491	20240423	113100	127529203	1900	1900	1900	1900	0
492	20240423	113000	127529203	1900	1900	1900	1900	10
493	20240423	112900	127510203	1900	1900	1900	1900	0
494	20240423	112800	127510203	1900	1900	1900	1900	0
495	20240423	112700	127510203	1900	1900	1900	1900	0
496	20240423	112600	127510203	1900	1900	1900	1900	1
497	20240423	112500	127508303	1902	1902	1902	1902	0
498	20240423	112400	127508303	1902	1902	1902	1902	0
499	20240423	112300	127508303	1902	1902	1902	1902	0
500	20240423	112200	127508303	1902	1902	1902	1902	0
501	20240423	112100	127508303	1902	1902	1902	1902	1
502	20240423	112000	127506401	1900	1900	1900	1900	102
503	20240423	111900	127312601	1902	1902	1902	1902	1
504	20240423	111800	127310699	1899	1899	1899	1899	0
505	20240423	111700	127310699	1899	1899	1899	1899	0
506	20240423	111600	127310699	1899	1899	1899	1899	0
507	20240423	111500	127310699	1899	1900	1900	1899	2
508	20240423	111400	127306900	1899	1899	1899	1899	0
509	20240423	111300	127306900	1899	1899	1899	1899	0
510	20240423	111200	127306900	1899	1899	1899	1899	0
511	20240423	111100	127306900	1899	1899	1899	1899	0
512	20240423	111000	127306900	1899	1899	1899	1899	200
513	20240423	110900	126927100	1898	1898	1898	1898	2
514	20240423	110800	126923304	1899	1899	1899	1899	52
515	20240423	110700	126824556	1899	1899	1899	1899	0
516	20240423	110600	126824556	1899	1899	1899	1899	1
517	20240423	110500	126822657	1899	1899	1899	1899	0
518	20240423	110400	126822657	1899	1899	1899	1899	0
519	20240423	110300	126822657	1899	1899	1899	1899	2
520	20240423	110200	126818859	1898	1898	1898	1898	26
521	20240423	110100	126769511	1898	1899	1899	1898	500
522	20240423	110000	125820491	1899	1899	1899	1899	0
523	20240423	105900	125820491	1899	1899	1899	1899	0
524	20240423	105800	125820491	1899	1899	1899	1899	2
525	20240423	105700	125816693	1905	1905	1905	1905	0
526	20240423	105600	125816693	1905	1900	1905	1900	2
527	20240423	105500	125812888	1899	1899	1899	1899	16
528	20240423	105400	125782504	1899	1899	1899	1899	0
529	20240423	105300	125782504	1899	1899	1899	1899	17
530	20240423	105200	125750221	1907	1900	1907	1900	6
531	20240423	105100	125738807	1900	1900	1900	1900	0
532	20240423	105000	125738807	1900	1900	1900	1900	3
533	20240423	104900	125733107	1900	1900	1900	1900	0
534	20240423	104800	125733107	1900	1900	1900	1900	7
535	20240423	104700	125719807	1907	1907	1907	1907	1
536	20240423	104600	125717900	1900	1900	1900	1900	18
537	20240423	104500	125683700	1900	1900	1900	1900	0
538	20240423	104400	125683700	1900	1900	1900	1900	0
539	20240423	104300	125683700	1900	1900	1900	1900	0
540	20240423	104200	125683700	1900	1900	1900	1900	21
541	20240423	104100	125643800	1900	1900	1900	1900	0
542	20240423	104000	125643800	1900	1900	1900	1900	2
543	20240423	103900	125640000	1909	1909	1909	1909	0
544	20240423	103800	125640000	1909	1909	1909	1900	3
545	20240423	103700	125634282	1898	1917	1918	1898	157
546	20240423	103600	125334825	1917	1910	1917	1910	2799
547	20240423	103500	119969602	1898	1898	1898	1898	2
548	20240423	103400	119965806	1908	1908	1908	1908	1
549	20240423	103300	119963898	1898	1898	1898	1898	0
550	20240423	103200	119963898	1898	1898	1898	1898	0
551	20240423	103100	119963898	1898	1898	1898	1898	0
552	20240423	103000	119963898	1898	1898	1898	1898	0
553	20240423	102900	119963898	1898	1898	1898	1898	2
554	20240423	102800	119960102	1918	1918	1918	1918	0
555	20240423	102700	119960102	1918	1898	1918	1897	1088
556	20240423	102600	117883340	1907	1907	1907	1907	0
557	20240423	102500	117883340	1907	1907	1907	1907	1
558	20240423	102400	117881433	1907	1899	1907	1899	2202
559	20240423	102300	113688625	1897	1897	1897	1897	0
560	20240423	102200	113688625	1897	1897	1897	1897	0
561	20240423	102100	113688625	1897	1897	1897	1897	0
562	20240423	102000	113688625	1897	1897	1897	1897	81
563	20240423	101900	113534968	1897	1897	1897	1897	0
564	20240423	101800	113534968	1897	1897	1897	1897	2
565	20240423	101700	113531174	1903	1902	1903	1902	1101
566	20240423	101600	111436419	1903	1903	1903	1903	0
567	20240423	101500	111436419	1903	1903	1903	1903	0
568	20240423	101400	111436419	1903	1903	1903	1903	2
569	20240423	101300	111432613	1897	1897	1897	1897	0
570	20240423	101200	111432613	1897	1897	1897	1897	2
571	20240423	101100	111428819	1896	1896	1896	1896	0
572	20240423	101000	111428819	1896	1896	1896	1896	6
573	20240423	100900	111417443	1895	1895	1895	1895	0
574	20240423	100800	111417443	1895	1895	1895	1895	0
575	20240423	100700	111417443	1895	1895	1895	1895	2
576	20240423	100600	111413653	1894	1894	1894	1894	0
577	20240423	100500	111413653	1894	1894	1894	1894	0
578	20240423	100400	111413653	1894	1894	1894	1894	0
579	20240423	100300	111413653	1894	1894	1894	1894	1
580	20240423	100200	111411759	1894	1895	1895	1894	6
581	20240423	100100	111400394	1894	1894	1894	1894	2
582	20240423	100000	111396606	1894	1896	1896	1894	122
583	20240423	095900	111165373	1904	1904	1904	1904	0
584	20240423	095800	111165373	1904	1904	1904	1904	0
585	20240423	095700	111165373	1904	1904	1904	1904	1
586	20240423	095600	111163469	1904	1904	1904	1904	1
587	20240423	095500	111161565	1904	1900	1904	1900	5
588	20240423	095400	111152057	1904	1904	1904	1904	500
589	20240423	095300	110200057	1904	1904	1904	1904	0
590	20240423	095200	110200057	1904	1904	1904	1904	5
591	20240423	095100	110190537	1904	1904	1904	1904	0
592	20240423	095000	110190537	1904	1904	1904	1904	1
593	20240423	094900	110188633	1900	1900	1900	1900	3
594	20240423	094800	110182933	1920	1920	1920	1920	0
595	20240423	094700	110182933	1920	1920	1920	1920	0
596	20240423	094600	110182933	1920	1920	1920	1920	0
597	20240423	094500	110182933	1920	1920	1920	1920	0
598	20240423	094400	110182933	1920	1910	1920	1894	1009
599	20240423	094300	108252836	1910	1908	1910	1908	1000
600	20240423	094200	106344051	1908	1908	1909	1908	521
601	20240423	094100	105349504	1910	1904	1910	1904	635
602	20240423	094000	104138609	1904	1894	1904	1894	2000
603	20240423	093900	100338262	1892	1892	1892	1892	91
604	20240423	093800	100166090	1892	1892	1892	1892	2
605	20240423	093700	100162306	1893	1893	1893	1893	0
606	20240423	093600	100162306	1893	1894	1894	1893	1002
607	20240423	093500	98264519	1893	1893	1893	1893	30
608	20240423	093400	98207729	1894	1893	1894	1893	201
609	20240423	093300	97827235	1894	1893	1894	1893	3
610	20240423	093200	97821555	1893	1893	1893	1893	186
611	20240423	093100	97469457	1893	1893	1893	1893	1
612	20240423	093000	97467564	1892	1892	1892	1892	310
613	20240423	092900	96881044	1891	1893	1893	1891	701
614	20240423	092800	95554743	1892	1892	1892	1892	1
615	20240423	092700	95552851	1892	1893	1893	1892	2767
616	20240423	092600	90316534	1893	1894	1894	1893	352
617	20240423	092500	89649898	1894	1899	1899	1894	246
618	20240423	092400	89183830	1899	1899	1899	1899	319
619	20240423	092300	88578049	1900	1900	1900	1900	0
620	20240423	092200	88578049	1900	1900	1900	1900	0
621	20240423	092100	88578049	1900	1895	1900	1895	65
622	20240423	092000	88454559	1895	1895	1895	1895	0
623	20240423	091900	88454559	1895	1895	1895	1895	20
624	20240423	091800	88416659	1900	1900	1900	1900	219
625	20240423	091700	88000559	1901	1900	1901	1900	17
626	20240423	091600	87968256	1900	1900	1900	1900	8
627	20240423	091500	87953056	1900	1901	1901	1900	354
628	20240423	091400	87280441	1901	1901	1901	1901	20
629	20240423	091300	87242421	1900	1900	1900	1900	56
630	20240423	091200	87136021	1896	1896	1896	1896	35
631	20240423	091100	87069661	1896	1896	1896	1896	0
632	20240423	091000	87069661	1896	1896	1896	1896	2
633	20240423	090900	87065869	1903	1896	1903	1896	7
634	20240423	090800	87052583	1891	1891	1891	1891	488
635	20240423	090700	86129775	1891	1892	1892	1891	722
636	20240423	090600	84763796	1892	1892	1892	1892	5
637	20240423	090500	84754336	1910	1891	1910	1891	2625
638	20240423	090400	79788202	1891	1911	1911	1891	10958
639	20240423	090300	59022542	1912	1915	1915	1912	2407
640	20240423	090200	54416820	1915	1936	1936	1915	1751
641	20240423	090100	51053984	1936	1975	1990	1921	9100
642	20240423	090000	33396427	1975	1938	1975	1913	17286