KissMeData/094860/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	194400	335488653	1892	1892	1892	1892	2527
3	20240328	194300	335488653	1892	1892	1892	1892	0
4	20240328	194200	335488653	1892	1892	1892	1892	0
5	20240328	194100	335488653	1892	1892	1892	1892	0
6	20240328	194000	335488653	1892	1892	1892	1892	0
7	20240328	193900	335488653	1892	1892	1892	1892	0
8	20240328	193800	335488653	1892	1892	1892	1892	0
9	20240328	193700	335488653	1892	1892	1892	1892	0
10	20240328	193600	335488653	1892	1892	1892	1892	0
11	20240328	193500	335488653	1892	1892	1892	1892	0
12	20240328	193400	335488653	1892	1892	1892	1892	0
13	20240328	193300	335488653	1892	1892	1892	1892	0
14	20240328	193200	335488653	1892	1892	1892	1892	0
15	20240328	193100	335488653	1892	1892	1892	1892	0
16	20240328	193000	335488653	1892	1892	1892	1892	0
17	20240328	192900	335488653	1892	1892	1892	1892	0
18	20240328	192800	335488653	1892	1892	1892	1892	0
19	20240328	192700	335488653	1892	1892	1892	1892	0
20	20240328	192600	335488653	1892	1892	1892	1892	0
21	20240328	192500	335488653	1892	1892	1892	1892	0
22	20240328	192400	335488653	1892	1892	1892	1892	0
23	20240328	192300	335488653	1892	1892	1892	1892	0
24	20240328	192200	335488653	1892	1892	1892	1892	0
25	20240328	192100	335488653	1892	1892	1892	1892	0
26	20240328	192000	335488653	1892	1892	1892	1892	0
27	20240328	191900	335488653	1892	1892	1892	1892	0
28	20240328	191800	335488653	1892	1892	1892	1892	0
29	20240328	191700	335488653	1892	1892	1892	1892	0
30	20240328	191600	335488653	1892	1892	1892	1892	0
31	20240328	191500	335488653	1892	1892	1892	1892	0
32	20240328	191400	335488653	1892	1892	1892	1892	2527
33	20240328	191300	335488653	1892	1892	1892	1892	0
34	20240328	191200	335488653	1892	1892	1892	1892	0
35	20240328	191100	335488653	1892	1892	1892	1892	0
36	20240328	191000	335488653	1892	1892	1892	1892	0
37	20240328	190900	335488653	1892	1892	1892	1892	0
38	20240328	190800	335488653	1892	1892	1892	1892	0
39	20240328	190700	335488653	1892	1892	1892	1892	0
40	20240328	190600	335488653	1892	1892	1892	1892	0
41	20240328	190500	335488653	1892	1892	1892	1892	0
42	20240328	190400	335488653	1892	1892	1892	1892	0
43	20240328	190300	335488653	1892	1892	1892	1892	0
44	20240328	190200	335488653	1892	1892	1892	1892	0
45	20240328	190100	335488653	1892	1892	1892	1892	0
46	20240328	190000	335488653	1892	1892	1892	1892	0
47	20240328	185900	335488653	1892	1892	1892	1892	0
48	20240328	185800	335488653	1892	1892	1892	1892	0
49	20240328	185700	335488653	1892	1892	1892	1892	0
50	20240328	185600	335488653	1892	1892	1892	1892	0
51	20240328	185500	335488653	1892	1892	1892	1892	0
52	20240328	185400	335488653	1892	1892	1892	1892	0
53	20240328	185300	335488653	1892	1892	1892	1892	0
54	20240328	185200	335488653	1892	1892	1892	1892	0
55	20240328	185100	335488653	1892	1892	1892	1892	0
56	20240328	185000	335488653	1892	1892	1892	1892	0
57	20240328	184900	335488653	1892	1892	1892	1892	0
58	20240328	184800	335488653	1892	1892	1892	1892	0
59	20240328	184700	335488653	1892	1892	1892	1892	0
60	20240328	184600	335488653	1892	1892	1892	1892	0
61	20240328	184500	335488653	1892	1892	1892	1892	0
62	20240328	184400	335488653	1892	1892	1892	1892	2527
63	20240328	184300	335488653	1892	1892	1892	1892	0
64	20240328	184200	335488653	1892	1892	1892	1892	0
65	20240328	184100	335488653	1892	1892	1892	1892	0
66	20240328	184000	335488653	1892	1892	1892	1892	0
67	20240328	183900	335488653	1892	1892	1892	1892	0
68	20240328	183800	335488653	1892	1892	1892	1892	0
69	20240328	183700	335488653	1892	1892	1892	1892	0
70	20240328	183600	335488653	1892	1892	1892	1892	0
71	20240328	183500	335488653	1892	1892	1892	1892	0
72	20240328	183400	335488653	1892	1892	1892	1892	0
73	20240328	183300	335488653	1892	1892	1892	1892	0
74	20240328	183200	335488653	1892	1892	1892	1892	0
75	20240328	183100	335488653	1892	1892	1892	1892	0
76	20240328	183000	335488653	1892	1892	1892	1892	0
77	20240328	182900	335488653	1892	1892	1892	1892	0
78	20240328	182800	335488653	1892	1892	1892	1892	0
79	20240328	182700	335488653	1892	1892	1892	1892	0
80	20240328	182600	335488653	1892	1892	1892	1892	0
81	20240328	182500	335488653	1892	1892	1892	1892	0
82	20240328	182400	335488653	1892	1892	1892	1892	0
83	20240328	182300	335488653	1892	1892	1892	1892	0
84	20240328	182200	335488653	1892	1892	1892	1892	0
85	20240328	182100	335488653	1892	1892	1892	1892	0
86	20240328	182000	335488653	1892	1892	1892	1892	0
87	20240328	181900	335488653	1892	1892	1892	1892	0
88	20240328	181800	335488653	1892	1892	1892	1892	0
89	20240328	181700	335488653	1892	1892	1892	1892	0
90	20240328	181600	335488653	1892	1892	1892	1892	0
91	20240328	181500	335488653	1892	1892	1892	1892	0
92	20240328	181400	335488653	1892	1892	1892	1892	2527
93	20240328	181300	335488653	1892	1892	1892	1892	0
94	20240328	181200	335488653	1892	1892	1892	1892	0
95	20240328	181100	335488653	1892	1892	1892	1892	0
96	20240328	181000	335488653	1892	1892	1892	1892	0
97	20240328	180900	335488653	1892	1892	1892	1892	0
98	20240328	180800	335488653	1892	1892	1892	1892	0
99	20240328	180700	335488653	1892	1892	1892	1892	0
100	20240328	180600	335488653	1892	1892	1892	1892	0
101	20240328	180500	335488653	1892	1892	1892	1892	0
102	20240328	180400	335488653	1892	1892	1892	1892	0
103	20240328	180300	335488653	1892	1892	1892	1892	0
104	20240328	180200	335488653	1892	1892	1892	1892	0
105	20240328	180100	335488653	1892	1892	1892	1892	0
106	20240328	180000	335488653	1892	1892	1892	1892	0
107	20240328	175900	335488653	1892	1892	1892	1892	0
108	20240328	175800	335488653	1892	1892	1892	1892	0
109	20240328	175700	335488653	1892	1892	1892	1892	0
110	20240328	175600	335488653	1892	1892	1892	1892	0
111	20240328	175500	335488653	1892	1892	1892	1892	0
112	20240328	175400	335488653	1892	1892	1892	1892	0
113	20240328	175300	335488653	1892	1892	1892	1892	0
114	20240328	175200	335488653	1892	1892	1892	1892	0
115	20240328	175100	335488653	1892	1892	1892	1892	0
116	20240328	175000	335488653	1892	1892	1892	1892	0
117	20240328	174900	335488653	1892	1892	1892	1892	0
118	20240328	174800	335488653	1892	1892	1892	1892	0
119	20240328	174700	335488653	1892	1892	1892	1892	0
120	20240328	174600	335488653	1892	1892	1892	1892	0
121	20240328	174500	335488653	1892	1892	1892	1892	0
122	20240328	174400	335488653	1892	1892	1892	1892	2527
123	20240328	174300	335488653	1892	1892	1892	1892	0
124	20240328	174200	335488653	1892	1892	1892	1892	0
125	20240328	174100	335488653	1892	1892	1892	1892	0
126	20240328	174000	335488653	1892	1892	1892	1892	0
127	20240328	173900	335488653	1892	1892	1892	1892	0
128	20240328	173800	335488653	1892	1892	1892	1892	0
129	20240328	173700	335488653	1892	1892	1892	1892	0
130	20240328	173600	335488653	1892	1892	1892	1892	0
131	20240328	173500	335488653	1892	1892	1892	1892	0
132	20240328	173400	335488653	1892	1892	1892	1892	0
133	20240328	173300	335488653	1892	1892	1892	1892	0
134	20240328	173200	335488653	1892	1892	1892	1892	0
135	20240328	173100	335488653	1892	1892	1892	1892	0
136	20240328	173000	335488653	1892	1892	1892	1892	0
137	20240328	172900	335488653	1892	1892	1892	1892	0
138	20240328	172800	335488653	1892	1892	1892	1892	0
139	20240328	172700	335488653	1892	1892	1892	1892	0
140	20240328	172600	335488653	1892	1892	1892	1892	0
141	20240328	172500	335488653	1892	1892	1892	1892	0
142	20240328	172400	335488653	1892	1892	1892	1892	0
143	20240328	172300	335488653	1892	1892	1892	1892	0
144	20240328	172200	335488653	1892	1892	1892	1892	0
145	20240328	172100	335488653	1892	1892	1892	1892	0
146	20240328	172000	335488653	1892	1892	1892	1892	0
147	20240328	171900	335488653	1892	1892	1892	1892	0
148	20240328	171800	335488653	1892	1892	1892	1892	0
149	20240328	171700	335488653	1892	1892	1892	1892	0
150	20240328	171600	335488653	1892	1892	1892	1892	0
151	20240328	171500	335488653	1892	1892	1892	1892	0
152	20240328	171400	335488653	1892	1892	1892	1892	2527
153	20240328	171300	335488653	1892	1892	1892	1892	0
154	20240328	171200	335488653	1892	1892	1892	1892	0
155	20240328	171100	335488653	1892	1892	1892	1892	0
156	20240328	171000	335488653	1892	1892	1892	1892	0
157	20240328	170900	335488653	1892	1892	1892	1892	0
158	20240328	170800	335488653	1892	1892	1892	1892	0
159	20240328	170700	335488653	1892	1892	1892	1892	0
160	20240328	170600	335488653	1892	1892	1892	1892	0
161	20240328	170500	335488653	1892	1892	1892	1892	0
162	20240328	170400	335488653	1892	1892	1892	1892	0
163	20240328	170300	335488653	1892	1892	1892	1892	0
164	20240328	170200	335488653	1892	1892	1892	1892	0
165	20240328	170100	335488653	1892	1892	1892	1892	0
166	20240328	170000	335488653	1892	1892	1892	1892	0
167	20240328	165900	335488653	1892	1892	1892	1892	0
168	20240328	165800	335488653	1892	1892	1892	1892	0
169	20240328	165700	335488653	1892	1892	1892	1892	0
170	20240328	165600	335488653	1892	1892	1892	1892	0
171	20240328	165500	335488653	1892	1892	1892	1892	0
172	20240328	165400	335488653	1892	1892	1892	1892	0
173	20240328	165300	335488653	1892	1892	1892	1892	0
174	20240328	165200	335488653	1892	1892	1892	1892	0
175	20240328	165100	335488653	1892	1892	1892	1892	0
176	20240328	165000	335488653	1892	1892	1892	1892	0
177	20240328	164900	335488653	1892	1892	1892	1892	0
178	20240328	164800	335488653	1892	1892	1892	1892	0
179	20240328	164700	335488653	1892	1892	1892	1892	0
180	20240328	164600	335488653	1892	1892	1892	1892	0
181	20240328	164500	335488653	1892	1892	1892	1892	0
182	20240328	164400	335488653	1892	1892	1892	1892	2527
183	20240328	164300	335488653	1892	1892	1892	1892	0
184	20240328	164200	335488653	1892	1892	1892	1892	0
185	20240328	164100	335488653	1892	1892	1892	1892	0
186	20240328	164000	335488653	1892	1892	1892	1892	0
187	20240328	163900	335488653	1892	1892	1892	1892	0
188	20240328	163800	335488653	1892	1892	1892	1892	0
189	20240328	163700	335488653	1892	1892	1892	1892	0
190	20240328	163600	335488653	1892	1892	1892	1892	0
191	20240328	163500	335488653	1892	1892	1892	1892	0
192	20240328	163400	335488653	1892	1892	1892	1892	0
193	20240328	163300	335488653	1892	1892	1892	1892	0
194	20240328	163200	335488653	1892	1892	1892	1892	0
195	20240328	163100	335488653	1892	1892	1892	1892	0
196	20240328	163000	335488653	1892	1892	1892	1892	0
197	20240328	162900	335488653	1892	1892	1892	1892	0
198	20240328	162800	335488653	1892	1892	1892	1892	0
199	20240328	162700	335488653	1892	1892	1892	1892	0
200	20240328	162600	335488653	1892	1892	1892	1892	0
201	20240328	162500	335488653	1892	1892	1892	1892	0
202	20240328	162400	335488653	1892	1892	1892	1892	0
203	20240328	162300	335488653	1892	1892	1892	1892	0
204	20240328	162200	335488653	1892	1892	1892	1892	0
205	20240328	162100	335488653	1892	1892	1892	1892	0
206	20240328	162000	335488653	1892	1892	1892	1892	0
207	20240328	161900	335488653	1892	1892	1892	1892	0
208	20240328	161800	335488653	1892	1892	1892	1892	0
209	20240328	161700	335488653	1892	1892	1892	1892	0
210	20240328	161600	335488653	1892	1892	1892	1892	0
211	20240328	161500	335488653	1892	1892	1892	1892	0
212	20240328	161400	335488653	1892	1892	1892	1892	2527
213	20240328	161300	335488653	1892	1892	1892	1892	0
214	20240328	161200	335488653	1892	1892	1892	1892	0
215	20240328	161100	335488653	1892	1892	1892	1892	0
216	20240328	161000	335488653	1892	1892	1892	1892	0
217	20240328	160900	335488653	1892	1892	1892	1892	0
218	20240328	160800	335488653	1892	1892	1892	1892	0
219	20240328	160700	335488653	1892	1892	1892	1892	0
220	20240328	160600	335488653	1892	1892	1892	1892	0
221	20240328	160500	335488653	1892	1892	1892	1892	0
222	20240328	160400	335488653	1892	1892	1892	1892	0
223	20240328	160300	335488653	1892	1892	1892	1892	0
224	20240328	160200	335488653	1892	1892	1892	1892	0
225	20240328	160100	335488653	1892	1892	1892	1892	0
226	20240328	160000	335488653	1892	1892	1892	1892	0
227	20240328	155900	335488653	1892	1892	1892	1892	0
228	20240328	155800	335488653	1892	1892	1892	1892	0
229	20240328	155700	335488653	1892	1892	1892	1892	0
230	20240328	155600	335488653	1892	1892	1892	1892	0
231	20240328	155500	335488653	1892	1892	1892	1892	0
232	20240328	155400	335488653	1892	1892	1892	1892	0
233	20240328	155300	335488653	1892	1892	1892	1892	0
234	20240328	155200	335488653	1892	1892	1892	1892	0
235	20240328	155100	335488653	1892	1892	1892	1892	0
236	20240328	155000	335488653	1892	1892	1892	1892	0
237	20240328	154900	335488653	1892	1892	1892	1892	0
238	20240328	154800	335488653	1892	1892	1892	1892	0
239	20240328	154700	335488653	1892	1892	1892	1892	0
240	20240328	154600	335488653	1892	1892	1892	1892	0
241	20240328	154500	335488653	1892	1892	1892	1892	0
242	20240328	154400	335488653	1892	1892	1892	1892	2527
243	20240328	154300	335488653	1892	1892	1892	1892	0
244	20240328	154200	335488653	1892	1892	1892	1892	0
245	20240328	154100	335488653	1892	1892	1892	1892	0
246	20240328	154000	335488653	1892	1892	1892	1892	0
247	20240328	153900	335488653	1892	1892	1892	1892	0
248	20240328	153800	335488653	1892	1892	1892	1892	0
249	20240328	153700	335488653	1892	1892	1892	1892	0
250	20240328	153600	335488653	1892	1892	1892	1892	0
251	20240328	153500	335488653	1892	1892	1892	1892	0
252	20240328	153400	335488653	1892	1892	1892	1892	0
253	20240328	153300	335488653	1892	1892	1892	1892	0
254	20240328	153200	335488653	1892	1892	1892	1892	0
255	20240328	153100	335488653	1892	1892	1892	1892	0
256	20240328	153000	335488653	1892	1892	1892	1892	2527
257	20240328	152900	330707569	1898	1898	1898	1898	0
258	20240328	152800	330707569	1898	1898	1898	1898	0
259	20240328	152700	330707569	1898	1898	1898	1898	0
260	20240328	152600	330707569	1898	1898	1898	1898	0
261	20240328	152500	330707569	1898	1898	1898	1898	0
262	20240328	152400	330707569	1898	1898	1898	1898	0
263	20240328	152300	330707569	1898	1898	1898	1898	0
264	20240328	152200	330707569	1898	1898	1898	1898	0
265	20240328	152100	330707569	1898	1898	1898	1898	0
266	20240328	152000	330707569	1898	1898	1898	1898	0
267	20240328	151900	330707569	1898	1898	1898	1898	1
268	20240328	151800	330705671	1896	1897	1897	1896	369
269	20240328	151700	330005948	1896	1898	1898	1896	9314
270	20240328	151600	312345876	1898	1898	1898	1898	51
271	20240328	151500	312249078	1896	1896	1896	1896	200
272	20240328	151400	311869878	1898	1897	1898	1897	427
273	20240328	151300	311059668	1896	1896	1896	1896	0
274	20240328	151200	311059668	1896	1896	1896	1896	66
275	20240328	151100	310934532	1898	1898	1898	1898	0
276	20240328	151000	310934532	1898	1892	1899	1892	1422
277	20240328	150900	308235581	1898	1892	1898	1892	433
278	20240328	150800	307416327	1892	1890	1892	1890	83
279	20240328	150700	307259455	1890	1886	1890	1885	244
280	20240328	150600	306799504	1890	1890	1890	1890	0
281	20240328	150500	306799504	1890	1885	1890	1884	1649
282	20240328	150400	303691282	1884	1884	1884	1884	50
283	20240328	150300	303597082	1884	1884	1884	1884	0
284	20240328	150200	303597082	1884	1884	1884	1884	0
285	20240328	150100	303597082	1884	1884	1884	1884	169
286	20240328	150000	303278686	1884	1884	1884	1884	0
287	20240328	145900	303278686	1884	1884	1884	1884	3
288	20240328	145800	303273034	1885	1885	1885	1885	100
289	20240328	145700	303084534	1885	1885	1885	1885	581
290	20240328	145600	301989349	1881	1881	1881	1881	0
291	20240328	145500	301989349	1881	1881	1881	1881	0
292	20240328	145400	301989349	1881	1883	1883	1881	2597
293	20240328	145300	297102556	1881	1889	1889	1881	484
294	20240328	145200	296190377	1889	1889	1889	1889	0
295	20240328	145100	296190377	1889	1887	1889	1887	402
296	20240328	145000	295431001	1889	1896	1896	1889	1656
297	20240328	144900	292300586	1896	1898	1898	1896	1783
298	20240328	144800	288917908	1900	1900	1900	1900	713
299	20240328	144700	287563208	1900	1910	1910	1900	153
300	20240328	144600	287271218	1910	1910	1910	1909	402
301	20240328	144500	286503399	1913	1913	1913	1913	60
302	20240328	144400	286388619	1913	1913	1913	1913	0
303	20240328	144300	286388619	1913	1900	1913	1900	635
304	20240328	144200	285174055	1899	1901	1901	1898	681
305	20240328	144100	283880835	1913	1913	1913	1913	50
306	20240328	144000	283785185	1913	1914	1914	1913	301
307	20240328	143900	283209371	1897	1911	1911	1897	51
308	20240328	143800	283111924	1911	1895	1914	1895	7854
309	20240328	143700	268123278	1894	1894	1894	1894	0
310	20240328	143600	268123278	1894	1894	1894	1894	401
311	20240328	143500	267363784	1895	1883	1895	1870	3243
312	20240328	143400	261267235	1872	1877	1880	1872	1240
313	20240328	143300	258939896	1877	1870	1877	1870	5968
314	20240328	143200	247774038	1871	1858	1871	1858	1072
315	20240328	143100	245770123	1858	1854	1858	1854	4271
316	20240328	143000	237848124	1840	1856	1856	1840	7232
317	20240328	142900	224520273	1855	1844	1855	1844	152
318	20240328	142800	224238973	1842	1842	1842	1842	220
319	20240328	142700	223833733	1856	1856	1856	1855	593
320	20240328	142600	222733211	1856	1847	1856	1840	1171
321	20240328	142500	220574549	1856	1856	1856	1856	1
322	20240328	142400	220572693	1847	1847	1847	1847	1600
323	20240328	142300	217617493	1855	1857	1857	1855	1741
324	20240328	142200	214387656	1857	1857	1857	1845	1169
325	20240328	142100	212228842	1858	1848	1858	1846	463
326	20240328	142000	211373306	1848	1851	1859	1848	1007
327	20240328	141900	209509710	1851	1860	1860	1851	3300
328	20240328	141800	203398265	1860	1870	1874	1860	1930
329	20240328	141700	199807674	1870	1870	1870	1870	21
330	20240328	141600	199768404	1870	1860	1874	1860	1525
331	20240328	141500	196930286	1861	1874	1875	1861	1431
332	20240328	141400	194261859	1876	1876	1876	1876	25
333	20240328	141300	194214959	1862	1872	1872	1861	4478
334	20240328	141200	185873974	1891	1865	1891	1865	1100
335	20240328	141100	183798735	1879	1878	1879	1862	2061
336	20240328	141000	179950189	1898	1898	1898	1898	0
337	20240328	140900	179950189	1898	1880	1898	1861	6300
338	20240328	140800	168148781	1875	1886	1887	1875	5854
339	20240328	140700	157139453	1886	1894	1894	1886	713
340	20240328	140600	155789521	1894	1896	1896	1894	5651
341	20240328	140500	145076286	1896	1896	1896	1896	104
342	20240328	140400	144879102	1898	1899	1899	1898	220
343	20240328	140300	144461493	1898	1900	1900	1898	2943
344	20240328	140200	138872114	1900	1900	1900	1900	0
345	20240328	140100	138872114	1900	1900	1900	1900	5
346	20240328	140000	138862614	1900	1900	1900	1900	96
347	20240328	135900	138680214	1900	1900	1900	1900	3
348	20240328	135800	138674514	1904	1904	1904	1904	0
349	20240328	135700	138674514	1904	1904	1904	1904	0
350	20240328	135600	138674514	1904	1904	1904	1904	0
351	20240328	135500	138674514	1904	1904	1904	1904	0
352	20240328	135400	138674514	1904	1904	1904	1904	0
353	20240328	135300	138674514	1904	1904	1904	1904	0
354	20240328	135200	138674514	1904	1904	1904	1904	0
355	20240328	135100	138674514	1904	1903	1904	1903	100
356	20240328	135000	138484117	1904	1904	1904	1904	0
357	20240328	134900	138484117	1904	1904	1904	1904	0
358	20240328	134800	138484117	1904	1904	1904	1904	0
359	20240328	134700	138484117	1904	1904	1904	1904	0
360	20240328	134600	138484117	1904	1903	1904	1903	586
361	20240328	134500	137368929	1905	1905	1905	1905	1
362	20240328	134400	137367024	1905	1905	1905	1905	0
363	20240328	134300	137367024	1905	1905	1905	1905	0
364	20240328	134200	137367024	1905	1905	1905	1905	0
365	20240328	134100	137367024	1905	1905	1905	1905	0
366	20240328	134000	137367024	1905	1905	1905	1905	0
367	20240328	133900	137367024	1905	1905	1905	1905	0
368	20240328	133800	137367024	1905	1905	1905	1905	0
369	20240328	133700	137367024	1905	1905	1905	1905	0
370	20240328	133600	137367024	1905	1905	1905	1905	0
371	20240328	133500	137367024	1905	1905	1905	1905	0
372	20240328	133400	137367024	1905	1905	1905	1905	0
373	20240328	133300	137367024	1905	1905	1905	1905	0
374	20240328	133200	137367024	1905	1905	1905	1905	0
375	20240328	133100	137367024	1905	1905	1905	1905	20
376	20240328	133000	137328924	1905	1905	1905	1905	0
377	20240328	132900	137328924	1905	1905	1905	1905	0
378	20240328	132800	137328924	1905	1905	1905	1905	0
379	20240328	132700	137328924	1905	1905	1905	1905	0
380	20240328	132600	137328924	1905	1905	1905	1905	50
381	20240328	132500	137233674	1900	1900	1900	1900	0
382	20240328	132400	137233674	1900	1900	1900	1900	0
383	20240328	132300	137233674	1900	1900	1900	1900	0
384	20240328	132200	137233674	1900	1900	1900	1900	0
385	20240328	132100	137233674	1900	1900	1900	1900	0
386	20240328	132000	137233674	1900	1900	1900	1900	0
387	20240328	131900	137233674	1900	1900	1900	1900	0
388	20240328	131800	137233674	1900	1900	1900	1900	0
389	20240328	131700	137233674	1900	1900	1900	1900	0
390	20240328	131600	137233674	1900	1900	1900	1900	0
391	20240328	131500	137233674	1900	1900	1900	1900	0
392	20240328	131400	137233674	1900	1900	1900	1900	9
393	20240328	131300	137216574	1900	1900	1900	1900	130
394	20240328	131200	136969574	1900	1900	1900	1900	0
395	20240328	131100	136969574	1900	1900	1900	1900	0
396	20240328	131000	136969574	1900	1900	1900	1900	101
397	20240328	130900	136777674	1907	1907	1907	1907	0
398	20240328	130800	136777674	1907	1907	1907	1907	0
399	20240328	130700	136777674	1907	1907	1907	1907	0
400	20240328	130600	136777674	1907	1907	1907	1907	0
401	20240328	130500	136777674	1907	1907	1907	1907	0
402	20240328	130400	136777674	1907	1907	1907	1907	0
403	20240328	130300	136777674	1907	1907	1907	1907	0
404	20240328	130200	136777674	1907	1907	1907	1907	0
405	20240328	130100	136777674	1907	1907	1907	1907	0
406	20240328	130000	136777674	1907	1907	1907	1907	0
407	20240328	125900	136777674	1907	1907	1907	1907	0
408	20240328	125800	136777674	1907	1907	1907	1907	0
409	20240328	125700	136777674	1907	1907	1907	1907	0
410	20240328	125600	136777674	1907	1907	1907	1907	5
411	20240328	125500	136768139	1898	1898	1898	1898	0
412	20240328	125400	136768139	1898	1898	1898	1898	0
413	20240328	125300	136768139	1898	1898	1898	1898	0
414	20240328	125200	136768139	1898	1898	1898	1898	0
415	20240328	125100	136768139	1898	1898	1898	1898	0
416	20240328	125000	136768139	1898	1898	1898	1898	0
417	20240328	124900	136768139	1898	1897	1898	1897	2814
418	20240328	124800	131428185	1897	1897	1897	1897	19
419	20240328	124700	131392142	1898	1898	1898	1898	1362
420	20240328	124600	128807066	1898	1902	1902	1898	1000
421	20240328	124500	126908522	1900	1900	1900	1900	0
422	20240328	124400	126908522	1900	1901	1909	1900	885
423	20240328	124300	125226960	1902	1912	1912	1902	401
424	20240328	124200	124460258	1913	1913	1913	1913	0
425	20240328	124100	124460258	1913	1913	1913	1913	0
426	20240328	124000	124460258	1913	1913	1913	1913	0
427	20240328	123900	124460258	1913	1913	1913	1913	1
428	20240328	123800	124458345	1913	1913	1913	1913	0
429	20240328	123700	124458345	1913	1913	1913	1913	49
430	20240328	123600	124364608	1914	1914	1914	1914	5
431	20240328	123500	124355038	1914	1914	1914	1914	60
432	20240328	123400	124240198	1914	1914	1914	1914	0
433	20240328	123300	124240198	1914	1914	1914	1914	20
434	20240328	123200	124201918	1914	1914	1914	1914	0
435	20240328	123100	124201918	1914	1914	1914	1914	200
436	20240328	123000	123819118	1914	1914	1914	1914	0
437	20240328	122900	123819118	1914	1914	1914	1914	0
438	20240328	122800	123819118	1914	1914	1914	1914	3
439	20240328	122700	123813376	1915	1915	1915	1915	0
440	20240328	122600	123813376	1915	1915	1915	1915	0
441	20240328	122500	123813376	1915	1915	1915	1915	0
442	20240328	122400	123813376	1915	1915	1915	1915	5
443	20240328	122300	123803801	1915	1915	1915	1915	0
444	20240328	122200	123803801	1915	1915	1915	1915	0
445	20240328	122100	123803801	1915	1912	1915	1912	1724
446	20240328	122000	120503769	1913	1913	1913	1913	0
447	20240328	121900	120503769	1913	1913	1913	1913	0
448	20240328	121800	120503769	1913	1914	1914	1913	110
449	20240328	121700	120293239	1915	1915	1915	1915	0
450	20240328	121600	120293239	1915	1915	1915	1915	0
451	20240328	121500	120293239	1915	1915	1915	1915	0
452	20240328	121400	120293239	1915	1915	1915	1915	6
453	20240328	121300	120281749	1915	1901	1915	1901	1000
454	20240328	121200	118376489	1900	1900	1900	1900	0
455	20240328	121100	118376489	1900	1900	1900	1900	0
456	20240328	121000	118376489	1900	1900	1900	1900	0
457	20240328	120900	118376489	1900	1900	1900	1900	300
458	20240328	120800	117806489	1902	1902	1902	1902	0
459	20240328	120700	117806489	1902	1902	1902	1902	24
460	20240328	120600	117760841	1904	1904	1904	1904	0
461	20240328	120500	117760841	1904	1904	1904	1904	0
462	20240328	120400	117760841	1904	1904	1904	1904	0
463	20240328	120300	117760841	1904	1904	1904	1904	0
464	20240328	120200	117760841	1904	1904	1904	1904	0
465	20240328	120100	117760841	1904	1904	1904	1904	0
466	20240328	120000	117760841	1904	1904	1904	1904	0
467	20240328	115900	117760841	1904	1904	1904	1904	0
468	20240328	115800	117760841	1904	1904	1904	1904	0
469	20240328	115700	117760841	1904	1904	1904	1904	0
470	20240328	115600	117760841	1904	1904	1904	1904	523
471	20240328	115500	116765049	1904	1904	1904	1904	0
472	20240328	115400	116765049	1904	1904	1904	1904	0
473	20240328	115300	116765049	1904	1904	1904	1904	0
474	20240328	115200	116765049	1904	1904	1904	1904	0
475	20240328	115100	116765049	1904	1904	1904	1904	0
476	20240328	115000	116765049	1904	1904	1904	1904	0
477	20240328	114900	116765049	1904	1904	1904	1904	8
478	20240328	114800	116749817	1902	1902	1902	1902	0
479	20240328	114700	116749817	1902	1902	1902	1902	21
480	20240328	114600	116709875	1900	1900	1900	1900	21
481	20240328	114500	116669975	1894	1894	1894	1894	0
482	20240328	114400	116669975	1894	1894	1894	1894	0
483	20240328	114300	116669975	1894	1894	1894	1890	996
484	20240328	114200	114786411	1903	1903	1903	1903	25
485	20240328	114100	114738836	1907	1907	1907	1907	0
486	20240328	114000	114738836	1907	1907	1907	1907	0
487	20240328	113900	114738836	1907	1907	1907	1907	500
488	20240328	113800	113785336	1909	1909	1909	1909	0
489	20240328	113700	113785336	1909	1908	1909	1908	377
490	20240328	113600	113065730	1909	1909	1909	1909	1
491	20240328	113500	113063821	1901	1907	1907	1901	164
492	20240328	113400	112751261	1907	1906	1907	1906	63
493	20240328	113300	112631182	1906	1905	1906	1902	814
494	20240328	113200	111082371	1904	1904	1904	1904	111
495	20240328	113100	110871027	1904	1904	1904	1904	1
496	20240328	113000	110869123	1901	1901	1901	1901	0
497	20240328	112900	110869123	1901	1901	1901	1901	0
498	20240328	112800	110869123	1901	1901	1901	1901	0
499	20240328	112700	110869123	1901	1901	1901	1901	0
500	20240328	112600	110869123	1901	1897	1901	1897	501
501	20240328	112500	109918265	1898	1897	1898	1897	103
502	20240328	112400	109722872	1894	1894	1894	1894	600
503	20240328	112300	108586472	1894	1894	1894	1894	300
504	20240328	112200	108018272	1894	1894	1894	1894	0
505	20240328	112100	108018272	1894	1892	1894	1892	292
506	20240328	112000	107465570	1888	1888	1888	1888	0
507	20240328	111900	107465570	1888	1888	1888	1888	0
508	20240328	111800	107465570	1888	1888	1888	1888	0
509	20240328	111700	107465570	1888	1890	1890	1888	1032
510	20240328	111600	105516646	1890	1891	1891	1890	12
511	20240328	111500	105493956	1893	1894	1894	1893	12
512	20240328	111400	105471239	1882	1882	1882	1882	0
513	20240328	111300	105471239	1882	1882	1882	1882	206
514	20240328	111200	105083547	1895	1882	1895	1882	585
515	20240328	111100	103982447	1882	1882	1882	1882	0
516	20240328	111000	103982447	1882	1882	1882	1882	0
517	20240328	110900	103982447	1882	1881	1882	1881	455
518	20240328	110800	103126487	1881	1882	1882	1881	310
519	20240328	110700	102543367	1882	1882	1882	1882	135
520	20240328	110600	102289297	1882	1882	1882	1882	150
521	20240328	110500	102006997	1882	1882	1882	1882	151
522	20240328	110400	101722815	1882	1882	1882	1882	166
523	20240328	110300	101410403	1882	1882	1882	1882	708
524	20240328	110200	100077947	1882	1882	1882	1882	0
525	20240328	110100	100077947	1882	1883	1883	1882	2000
526	20240328	110000	96313847	1882	1882	1882	1882	0
527	20240328	105900	96313847	1882	1882	1882	1882	8
528	20240328	105800	96298791	1882	1882	1882	1882	192
529	20240328	105700	95937447	1882	1881	1882	1880	2267
530	20240328	105600	91673618	1881	1887	1887	1880	4029
531	20240328	105500	84087097	1887	1888	1888	1885	661
532	20240328	105400	82840437	1888	1896	1896	1888	620
533	20240328	105300	81668740	1900	1900	1900	1900	4
534	20240328	105200	81661140	1914	1914	1914	1914	0
535	20240328	105100	81661140	1914	1914	1914	1914	0
536	20240328	105000	81661140	1914	1914	1914	1914	0
537	20240328	104900	81661140	1914	1914	1914	1914	0
538	20240328	104800	81661140	1914	1898	1915	1898	812
539	20240328	104700	80108741	1893	1889	1893	1889	473
540	20240328	104600	79214592	1890	1890	1890	1890	300
541	20240328	104500	78647592	1890	1890	1890	1890	0
542	20240328	104400	78647592	1890	1900	1900	1890	2282
543	20240328	104300	74321875	1899	1899	1899	1899	0
544	20240328	104200	74321875	1899	1900	1900	1899	800
545	20240328	104100	72802635	1900	1900	1900	1900	800
546	20240328	104000	71282635	1900	1900	1900	1900	0
547	20240328	103900	71282635	1900	1900	1900	1900	200
548	20240328	103800	70902635	1900	1910	1910	1900	2000
549	20240328	103700	67101469	1925	1925	1925	1925	0
550	20240328	103600	67101469	1925	1925	1925	1925	0
551	20240328	103500	67101469	1925	1922	1925	1922	300
552	20240328	103400	66524581	1925	1925	1925	1925	0
553	20240328	103300	66524581	1925	1925	1925	1925	0
554	20240328	103200	66524581	1925	1925	1925	1925	0
555	20240328	103100	66524581	1925	1925	1925	1925	0
556	20240328	103000	66524581	1925	1925	1925	1925	0
557	20240328	102900	66524581	1925	1925	1925	1925	0
558	20240328	102800	66524581	1925	1923	1925	1923	519
559	20240328	102700	65525901	1925	1924	1925	1924	270
560	20240328	102600	65006273	1927	1927	1927	1927	0
561	20240328	102500	65006273	1927	1927	1927	1927	0
562	20240328	102400	65006273	1927	1927	1927	1927	0
563	20240328	102300	65006273	1927	1927	1927	1927	0
564	20240328	102200	65006273	1927	1914	1927	1914	1000
565	20240328	102100	63081095	1914	1914	1914	1914	1
566	20240328	102000	63079181	1903	1903	1903	1903	0
567	20240328	101900	63079181	1903	1903	1903	1903	100
568	20240328	101800	62888881	1900	1900	1900	1900	0
569	20240328	101700	62888881	1900	1900	1900	1900	0
570	20240328	101600	62888881	1900	1900	1900	1900	0
571	20240328	101500	62888881	1900	1909	1909	1900	2000
572	20240328	101400	59083069	1900	1910	1910	1900	444
573	20240328	101300	58238773	1910	1917	1917	1910	556
574	20240328	101200	57175683	1932	1932	1932	1932	20
575	20240328	101100	57137043	1932	1932	1932	1932	0
576	20240328	101000	57137043	1932	1932	1932	1932	0
577	20240328	100900	57137043	1932	1932	1932	1932	0
578	20240328	100800	57137043	1932	1932	1932	1932	2
579	20240328	100700	57133179	1934	1934	1934	1934	0
580	20240328	100600	57133179	1934	1934	1934	1934	0
581	20240328	100500	57133179	1934	1934	1934	1934	0
582	20240328	100400	57133179	1934	1934	1934	1934	0
583	20240328	100300	57133179	1934	1934	1934	1934	50
584	20240328	100200	57036479	1934	1934	1934	1934	0
585	20240328	100100	57036479	1934	1934	1934	1934	1
586	20240328	100000	57034545	1935	1935	1935	1935	0
587	20240328	095900	57034545	1935	1936	1936	1935	21
588	20240328	095800	56993909	1934	1934	1934	1934	1
589	20240328	095700	56991975	1931	1928	1931	1928	2
590	20240328	095600	56988116	1926	1918	1926	1918	1723
591	20240328	095500	53677217	1920	1921	1921	1919	21
592	20240328	095400	53636898	1920	1919	1920	1919	27
593	20240328	095300	53585069	1919	1919	1919	1919	5
594	20240328	095200	53575474	1920	1920	1920	1920	0
595	20240328	095100	53575474	1920	1920	1920	1920	100
596	20240328	095000	53383474	1921	1921	1921	1921	10
597	20240328	094900	53364264	1921	1915	1921	1915	10
598	20240328	094800	53345063	1925	1925	1925	1925	0
599	20240328	094700	53345063	1925	1925	1925	1925	35
600	20240328	094600	53277688	1925	1925	1925	1925	1
601	20240328	094500	53275763	1908	1913	1913	1908	3121
602	20240328	094400	47320148	1920	1920	1920	1920	0
603	20240328	094300	47320148	1920	1920	1920	1920	0
604	20240328	094200	47320148	1920	1920	1920	1920	0
605	20240328	094100	47320148	1920	1917	1920	1917	47
606	20240328	094000	47229956	1911	1911	1911	1911	0
607	20240328	093900	47229956	1911	1911	1911	1911	0
608	20240328	093800	47229956	1911	1911	1911	1911	0
609	20240328	093700	47229956	1911	1911	1911	1911	235
610	20240328	093600	46780871	1927	1927	1927	1927	2
611	20240328	093500	46777017	1927	1916	1928	1916	1190
612	20240328	093400	44485261	1900	1900	1900	1900	0
613	20240328	093300	44485261	1900	1918	1918	1899	1631
614	20240328	093200	41378532	1915	1915	1918	1915	151
615	20240328	093100	41089364	1918	1908	1918	1900	3939
616	20240328	093000	33588295	1908	1917	1917	1907	4569
617	20240328	092900	24848740	1919	1919	1919	1919	0
618	20240328	092800	24848740	1919	1918	1919	1916	2831
619	20240328	092700	19420715	1917	1917	1917	1917	0
620	20240328	092600	19420715	1917	1927	1927	1915	2087
621	20240328	092500	15406704	1930	1930	1930	1930	3
622	20240328	092400	15400914	1929	1929	1929	1929	100
623	20240328	092300	15208014	1929	1929	1929	1929	5
624	20240328	092200	15198369	1927	1927	1927	1927	43
625	20240328	092100	15115508	1926	1926	1926	1926	0
626	20240328	092000	15115508	1926	1926	1926	1926	10
627	20240328	091900	15096248	1924	1924	1924	1924	0
628	20240328	091800	15096248	1924	1924	1924	1924	3
629	20240328	091700	15090476	1924	1932	1932	1921	750
630	20240328	091600	13643985	1933	1935	1935	1933	1060
631	20240328	091500	11594453	1938	1940	1940	1938	341
632	20240328	091400	10933315	1940	1944	1944	1940	55
633	20240328	091300	10826610	1947	1949	1949	1947	234
634	20240328	091200	10370546	1949	1949	1949	1949	389
635	20240328	091100	9612385	1949	1950	1950	1949	61
636	20240328	091000	9493495	1953	1953	1953	1953	0
637	20240328	090900	9493495	1953	1953	1953	1953	0
638	20240328	090800	9493495	1953	1953	1953	1953	43
639	20240328	090700	9409516	1953	1954	1954	1953	113
640	20240328	090600	9188823	1953	1977	1977	1953	1610
641	20240328	090500	6043094	1979	1979	1979	1979	1113
642	20240328	090400	3840467	1979	2015	2015	1979	436
643	20240328	090300	2968227	2015	1962	2015	1962	41
644	20240328	090200	2886401	1959	1935	1959	1935	50
645	20240328	090100	2789451	1935	1935	1935	1935	0
646	20240328	090000	2789451	1935	1933	1935	1933	1443