KissMeData/215380/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	203600	41264600	1891	1891	1891	1891	2498
3	20240325	203500	41264600	1891	1891	1891	1891	0
4	20240325	203400	41264600	1891	1891	1891	1891	0
5	20240325	203300	41264600	1891	1891	1891	1891	0
6	20240325	203200	41264600	1891	1891	1891	1891	0
7	20240325	203100	41264600	1891	1891	1891	1891	0
8	20240325	203000	41264600	1891	1891	1891	1891	0
9	20240325	202900	41264600	1891	1891	1891	1891	0
10	20240325	202800	41264600	1891	1891	1891	1891	0
11	20240325	202700	41264600	1891	1891	1891	1891	0
12	20240325	202600	41264600	1891	1891	1891	1891	0
13	20240325	202500	41264600	1891	1891	1891	1891	0
14	20240325	202400	41264600	1891	1891	1891	1891	0
15	20240325	202300	41264600	1891	1891	1891	1891	0
16	20240325	202200	41264600	1891	1891	1891	1891	0
17	20240325	202100	41264600	1891	1891	1891	1891	0
18	20240325	202000	41264600	1891	1891	1891	1891	0
19	20240325	201900	41264600	1891	1891	1891	1891	0
20	20240325	201800	41264600	1891	1891	1891	1891	0
21	20240325	201700	41264600	1891	1891	1891	1891	0
22	20240325	201600	41264600	1891	1891	1891	1891	0
23	20240325	201500	41264600	1891	1891	1891	1891	0
24	20240325	201400	41264600	1891	1891	1891	1891	0
25	20240325	201300	41264600	1891	1891	1891	1891	0
26	20240325	201200	41264600	1891	1891	1891	1891	0
27	20240325	201100	41264600	1891	1891	1891	1891	0
28	20240325	201000	41264600	1891	1891	1891	1891	0
29	20240325	200900	41264600	1891	1891	1891	1891	0
30	20240325	200800	41264600	1891	1891	1891	1891	0
31	20240325	200700	41264600	1891	1891	1891	1891	0
32	20240325	200600	41264600	1891	1891	1891	1891	2498
33	20240325	200500	41264600	1891	1891	1891	1891	0
34	20240325	200400	41264600	1891	1891	1891	1891	0
35	20240325	200300	41264600	1891	1891	1891	1891	0
36	20240325	200200	41264600	1891	1891	1891	1891	0
37	20240325	200100	41264600	1891	1891	1891	1891	0
38	20240325	200000	41264600	1891	1891	1891	1891	0
39	20240325	195900	41264600	1891	1891	1891	1891	0
40	20240325	195800	41264600	1891	1891	1891	1891	0
41	20240325	195700	41264600	1891	1891	1891	1891	0
42	20240325	195600	41264600	1891	1891	1891	1891	0
43	20240325	195500	41264600	1891	1891	1891	1891	0
44	20240325	195400	41264600	1891	1891	1891	1891	0
45	20240325	195300	41264600	1891	1891	1891	1891	0
46	20240325	195200	41264600	1891	1891	1891	1891	0
47	20240325	195100	41264600	1891	1891	1891	1891	0
48	20240325	195000	41264600	1891	1891	1891	1891	0
49	20240325	194900	41264600	1891	1891	1891	1891	0
50	20240325	194800	41264600	1891	1891	1891	1891	0
51	20240325	194700	41264600	1891	1891	1891	1891	0
52	20240325	194600	41264600	1891	1891	1891	1891	0
53	20240325	194500	41264600	1891	1891	1891	1891	0
54	20240325	194400	41264600	1891	1891	1891	1891	0
55	20240325	194300	41264600	1891	1891	1891	1891	0
56	20240325	194200	41264600	1891	1891	1891	1891	0
57	20240325	194100	41264600	1891	1891	1891	1891	0
58	20240325	194000	41264600	1891	1891	1891	1891	0
59	20240325	193900	41264600	1891	1891	1891	1891	0
60	20240325	193800	41264600	1891	1891	1891	1891	0
61	20240325	193700	41264600	1891	1891	1891	1891	0
62	20240325	193600	41264600	1891	1891	1891	1891	2498
63	20240325	193500	41264600	1891	1891	1891	1891	0
64	20240325	193400	41264600	1891	1891	1891	1891	0
65	20240325	193300	41264600	1891	1891	1891	1891	0
66	20240325	193200	41264600	1891	1891	1891	1891	0
67	20240325	193100	41264600	1891	1891	1891	1891	0
68	20240325	193000	41264600	1891	1891	1891	1891	0
69	20240325	192900	41264600	1891	1891	1891	1891	0
70	20240325	192800	41264600	1891	1891	1891	1891	0
71	20240325	192700	41264600	1891	1891	1891	1891	0
72	20240325	192600	41264600	1891	1891	1891	1891	0
73	20240325	192500	41264600	1891	1891	1891	1891	0
74	20240325	192400	41264600	1891	1891	1891	1891	0
75	20240325	192300	41264600	1891	1891	1891	1891	0
76	20240325	192200	41264600	1891	1891	1891	1891	0
77	20240325	192100	41264600	1891	1891	1891	1891	0
78	20240325	192000	41264600	1891	1891	1891	1891	0
79	20240325	191900	41264600	1891	1891	1891	1891	0
80	20240325	191800	41264600	1891	1891	1891	1891	0
81	20240325	191700	41264600	1891	1891	1891	1891	0
82	20240325	191600	41264600	1891	1891	1891	1891	0
83	20240325	191500	41264600	1891	1891	1891	1891	0
84	20240325	191400	41264600	1891	1891	1891	1891	0
85	20240325	191300	41264600	1891	1891	1891	1891	0
86	20240325	191200	41264600	1891	1891	1891	1891	0
87	20240325	191100	41264600	1891	1891	1891	1891	0
88	20240325	191000	41264600	1891	1891	1891	1891	0
89	20240325	190900	41264600	1891	1891	1891	1891	0
90	20240325	190800	41264600	1891	1891	1891	1891	0
91	20240325	190700	41264600	1891	1891	1891	1891	0
92	20240325	190600	41264600	1891	1891	1891	1891	2498
93	20240325	190500	41264600	1891	1891	1891	1891	0
94	20240325	190400	41264600	1891	1891	1891	1891	0
95	20240325	190300	41264600	1891	1891	1891	1891	0
96	20240325	190200	41264600	1891	1891	1891	1891	0
97	20240325	190100	41264600	1891	1891	1891	1891	0
98	20240325	190000	41264600	1891	1891	1891	1891	0
99	20240325	185900	41264600	1891	1891	1891	1891	0
100	20240325	185800	41264600	1891	1891	1891	1891	0
101	20240325	185700	41264600	1891	1891	1891	1891	0
102	20240325	185600	41264600	1891	1891	1891	1891	0
103	20240325	185500	41264600	1891	1891	1891	1891	0
104	20240325	185400	41264600	1891	1891	1891	1891	0
105	20240325	185300	41264600	1891	1891	1891	1891	0
106	20240325	185200	41264600	1891	1891	1891	1891	0
107	20240325	185100	41264600	1891	1891	1891	1891	0
108	20240325	185000	41264600	1891	1891	1891	1891	0
109	20240325	184900	41264600	1891	1891	1891	1891	0
110	20240325	184800	41264600	1891	1891	1891	1891	0
111	20240325	184700	41264600	1891	1891	1891	1891	0
112	20240325	184600	41264600	1891	1891	1891	1891	0
113	20240325	184500	41264600	1891	1891	1891	1891	0
114	20240325	184400	41264600	1891	1891	1891	1891	0
115	20240325	184300	41264600	1891	1891	1891	1891	0
116	20240325	184200	41264600	1891	1891	1891	1891	0
117	20240325	184100	41264600	1891	1891	1891	1891	0
118	20240325	184000	41264600	1891	1891	1891	1891	0
119	20240325	183900	41264600	1891	1891	1891	1891	0
120	20240325	183800	41264600	1891	1891	1891	1891	0
121	20240325	183700	41264600	1891	1891	1891	1891	0
122	20240325	183600	41264600	1891	1891	1891	1891	2498
123	20240325	183500	41264600	1891	1891	1891	1891	0
124	20240325	183400	41264600	1891	1891	1891	1891	0
125	20240325	183300	41264600	1891	1891	1891	1891	0
126	20240325	183200	41264600	1891	1891	1891	1891	0
127	20240325	183100	41264600	1891	1891	1891	1891	0
128	20240325	183000	41264600	1891	1891	1891	1891	0
129	20240325	182900	41264600	1891	1891	1891	1891	0
130	20240325	182800	41264600	1891	1891	1891	1891	0
131	20240325	182700	41264600	1891	1891	1891	1891	0
132	20240325	182600	41264600	1891	1891	1891	1891	0
133	20240325	182500	41264600	1891	1891	1891	1891	0
134	20240325	182400	41264600	1891	1891	1891	1891	0
135	20240325	182300	41264600	1891	1891	1891	1891	0
136	20240325	182200	41264600	1891	1891	1891	1891	0
137	20240325	182100	41264600	1891	1891	1891	1891	0
138	20240325	182000	41264600	1891	1891	1891	1891	0
139	20240325	181900	41264600	1891	1891	1891	1891	0
140	20240325	181800	41264600	1891	1891	1891	1891	0
141	20240325	181700	41264600	1891	1891	1891	1891	0
142	20240325	181600	41264600	1891	1891	1891	1891	0
143	20240325	181500	41264600	1891	1891	1891	1891	0
144	20240325	181400	41264600	1891	1891	1891	1891	0
145	20240325	181300	41264600	1891	1891	1891	1891	0
146	20240325	181200	41264600	1891	1891	1891	1891	0
147	20240325	181100	41264600	1891	1891	1891	1891	0
148	20240325	181000	41264600	1891	1891	1891	1891	0
149	20240325	180900	41264600	1891	1891	1891	1891	0
150	20240325	180800	41264600	1891	1891	1891	1891	0
151	20240325	180700	41264600	1891	1891	1891	1891	0
152	20240325	180600	41264600	1891	1891	1891	1891	2498
153	20240325	180500	41264600	1891	1891	1891	1891	0
154	20240325	180400	41264600	1891	1891	1891	1891	0
155	20240325	180300	41264600	1891	1891	1891	1891	0
156	20240325	180200	41264600	1891	1891	1891	1891	0
157	20240325	180100	41264600	1891	1891	1891	1891	0
158	20240325	180000	41264600	1891	1891	1891	1891	0
159	20240325	175900	41264600	1891	1891	1891	1891	0
160	20240325	175800	41264600	1891	1891	1891	1891	0
161	20240325	175700	41264600	1891	1891	1891	1891	0
162	20240325	175600	41264600	1891	1891	1891	1891	0
163	20240325	175500	41264600	1891	1891	1891	1891	0
164	20240325	175400	41264600	1891	1891	1891	1891	0
165	20240325	175300	41264600	1891	1891	1891	1891	0
166	20240325	175200	41264600	1891	1891	1891	1891	0
167	20240325	175100	41264600	1891	1891	1891	1891	0
168	20240325	175000	41264600	1891	1891	1891	1891	0
169	20240325	174900	41264600	1891	1891	1891	1891	0
170	20240325	174800	41264600	1891	1891	1891	1891	0
171	20240325	174700	41264600	1891	1891	1891	1891	0
172	20240325	174600	41264600	1891	1891	1891	1891	0
173	20240325	174500	41264600	1891	1891	1891	1891	0
174	20240325	174400	41264600	1891	1891	1891	1891	0
175	20240325	174300	41264600	1891	1891	1891	1891	0
176	20240325	174200	41264600	1891	1891	1891	1891	0
177	20240325	174100	41264600	1891	1891	1891	1891	0
178	20240325	174000	41264600	1891	1891	1891	1891	0
179	20240325	173900	41264600	1891	1891	1891	1891	0
180	20240325	173800	41264600	1891	1891	1891	1891	0
181	20240325	173700	41264600	1891	1891	1891	1891	0
182	20240325	173600	41264600	1891	1891	1891	1891	2498
183	20240325	173500	41264600	1891	1891	1891	1891	0
184	20240325	173400	41264600	1891	1891	1891	1891	0
185	20240325	173300	41264600	1891	1891	1891	1891	0
186	20240325	173200	41264600	1891	1891	1891	1891	0
187	20240325	173100	41264600	1891	1891	1891	1891	0
188	20240325	173000	41264600	1891	1891	1891	1891	0
189	20240325	172900	41264600	1891	1891	1891	1891	0
190	20240325	172800	41264600	1891	1891	1891	1891	0
191	20240325	172700	41264600	1891	1891	1891	1891	0
192	20240325	172600	41264600	1891	1891	1891	1891	0
193	20240325	172500	41264600	1891	1891	1891	1891	0
194	20240325	172400	41264600	1891	1891	1891	1891	0
195	20240325	172300	41264600	1891	1891	1891	1891	0
196	20240325	172200	41264600	1891	1891	1891	1891	0
197	20240325	172100	41264600	1891	1891	1891	1891	0
198	20240325	172000	41264600	1891	1891	1891	1891	0
199	20240325	171900	41264600	1891	1891	1891	1891	0
200	20240325	171800	41264600	1891	1891	1891	1891	0
201	20240325	171700	41264600	1891	1891	1891	1891	0
202	20240325	171600	41264600	1891	1891	1891	1891	0
203	20240325	171500	41264600	1891	1891	1891	1891	0
204	20240325	171400	41264600	1891	1891	1891	1891	0
205	20240325	171300	41264600	1891	1891	1891	1891	0
206	20240325	171200	41264600	1891	1891	1891	1891	0
207	20240325	171100	41264600	1891	1891	1891	1891	0
208	20240325	171000	41264600	1891	1891	1891	1891	0
209	20240325	170900	41264600	1891	1891	1891	1891	0
210	20240325	170800	41264600	1891	1891	1891	1891	0
211	20240325	170700	41264600	1891	1891	1891	1891	0
212	20240325	170600	41264600	1891	1891	1891	1891	2498
213	20240325	170500	41264600	1891	1891	1891	1891	0
214	20240325	170400	41264600	1891	1891	1891	1891	0
215	20240325	170300	41264600	1891	1891	1891	1891	0
216	20240325	170200	41264600	1891	1891	1891	1891	0
217	20240325	170100	41264600	1891	1891	1891	1891	0
218	20240325	170000	41264600	1891	1891	1891	1891	0
219	20240325	165900	41264600	1891	1891	1891	1891	0
220	20240325	165800	41264600	1891	1891	1891	1891	0
221	20240325	165700	41264600	1891	1891	1891	1891	0
222	20240325	165600	41264600	1891	1891	1891	1891	0
223	20240325	165500	41264600	1891	1891	1891	1891	0
224	20240325	165400	41264600	1891	1891	1891	1891	0
225	20240325	165300	41264600	1891	1891	1891	1891	0
226	20240325	165200	41264600	1891	1891	1891	1891	0
227	20240325	165100	41264600	1891	1891	1891	1891	0
228	20240325	165000	41264600	1891	1891	1891	1891	0
229	20240325	164900	41264600	1891	1891	1891	1891	0
230	20240325	164800	41264600	1891	1891	1891	1891	0
231	20240325	164700	41264600	1891	1891	1891	1891	0
232	20240325	164600	41264600	1891	1891	1891	1891	0
233	20240325	164500	41264600	1891	1891	1891	1891	0
234	20240325	164400	41264600	1891	1891	1891	1891	0
235	20240325	164300	41264600	1891	1891	1891	1891	0
236	20240325	164200	41264600	1891	1891	1891	1891	0
237	20240325	164100	41264600	1891	1891	1891	1891	0
238	20240325	164000	41264600	1891	1891	1891	1891	0
239	20240325	163900	41264600	1891	1891	1891	1891	0
240	20240325	163800	41264600	1891	1891	1891	1891	0
241	20240325	163700	41264600	1891	1891	1891	1891	0
242	20240325	163600	41264600	1891	1891	1891	1891	2498
243	20240325	163500	41264600	1891	1891	1891	1891	0
244	20240325	163400	41264600	1891	1891	1891	1891	0
245	20240325	163300	41264600	1891	1891	1891	1891	0
246	20240325	163200	41264600	1891	1891	1891	1891	0
247	20240325	163100	41264600	1891	1891	1891	1891	0
248	20240325	163000	41264600	1891	1891	1891	1891	0
249	20240325	162900	41264600	1891	1891	1891	1891	0
250	20240325	162800	41264600	1891	1891	1891	1891	0
251	20240325	162700	41264600	1891	1891	1891	1891	0
252	20240325	162600	41264600	1891	1891	1891	1891	0
253	20240325	162500	41264600	1891	1891	1891	1891	0
254	20240325	162400	41264600	1891	1891	1891	1891	0
255	20240325	162300	41264600	1891	1891	1891	1891	0
256	20240325	162200	41264600	1891	1891	1891	1891	0
257	20240325	162100	41264600	1891	1891	1891	1891	0
258	20240325	162000	41264600	1891	1891	1891	1891	0
259	20240325	161900	41264600	1891	1891	1891	1891	0
260	20240325	161800	41264600	1891	1891	1891	1891	0
261	20240325	161700	41264600	1891	1891	1891	1891	0
262	20240325	161600	41264600	1891	1891	1891	1891	0
263	20240325	161500	41264600	1891	1891	1891	1891	0
264	20240325	161400	41264600	1891	1891	1891	1891	0
265	20240325	161300	41264600	1891	1891	1891	1891	0
266	20240325	161200	41264600	1891	1891	1891	1891	0
267	20240325	161100	41264600	1891	1891	1891	1891	0
268	20240325	161000	41264600	1891	1891	1891	1891	0
269	20240325	160900	41264600	1891	1891	1891	1891	0
270	20240325	160800	41264600	1891	1891	1891	1891	0
271	20240325	160700	41264600	1891	1891	1891	1891	0
272	20240325	160600	41264600	1891	1891	1891	1891	2498
273	20240325	160500	41264600	1891	1891	1891	1891	0
274	20240325	160400	41264600	1891	1891	1891	1891	0
275	20240325	160300	41264600	1891	1891	1891	1891	0
276	20240325	160200	41264600	1891	1891	1891	1891	0
277	20240325	160100	41264600	1891	1891	1891	1891	0
278	20240325	160000	41264600	1891	1891	1891	1891	0
279	20240325	155900	41264600	1891	1891	1891	1891	0
280	20240325	155800	41264600	1891	1891	1891	1891	0
281	20240325	155700	41264600	1891	1891	1891	1891	0
282	20240325	155600	41264600	1891	1891	1891	1891	0
283	20240325	155500	41264600	1891	1891	1891	1891	0
284	20240325	155400	41264600	1891	1891	1891	1891	0
285	20240325	155300	41264600	1891	1891	1891	1891	0
286	20240325	155200	41264600	1891	1891	1891	1891	0
287	20240325	155100	41264600	1891	1891	1891	1891	0
288	20240325	155000	41264600	1891	1891	1891	1891	0
289	20240325	154900	41264600	1891	1891	1891	1891	0
290	20240325	154800	41264600	1891	1891	1891	1891	0
291	20240325	154700	41264600	1891	1891	1891	1891	0
292	20240325	154600	41264600	1891	1891	1891	1891	0
293	20240325	154500	41264600	1891	1891	1891	1891	0
294	20240325	154400	41264600	1891	1891	1891	1891	0
295	20240325	154300	41264600	1891	1891	1891	1891	0
296	20240325	154200	41264600	1891	1891	1891	1891	0
297	20240325	154100	41264600	1891	1891	1891	1891	0
298	20240325	154000	41264600	1891	1891	1891	1891	0
299	20240325	153900	41264600	1891	1891	1891	1891	0
300	20240325	153800	41264600	1891	1891	1891	1891	0
301	20240325	153700	41264600	1891	1891	1891	1891	0
302	20240325	153600	41264600	1891	1891	1891	1891	2498
303	20240325	153500	41264600	1891	1891	1891	1891	0
304	20240325	153400	41264600	1891	1891	1891	1891	0
305	20240325	153300	41264600	1891	1891	1891	1891	0
306	20240325	153200	41264600	1891	1891	1891	1891	0
307	20240325	153100	41264600	1891	1891	1891	1891	0
308	20240325	153000	41264600	1891	1891	1891	1891	2498
309	20240325	152900	36540882	1898	1898	1898	1898	0
310	20240325	152800	36540882	1898	1898	1898	1898	0
311	20240325	152700	36540882	1898	1898	1898	1898	0
312	20240325	152600	36540882	1898	1898	1898	1898	0
313	20240325	152500	36540882	1898	1898	1898	1898	0
314	20240325	152400	36540882	1898	1898	1898	1898	0
315	20240325	152300	36540882	1898	1898	1898	1898	0
316	20240325	152200	36540882	1898	1898	1898	1898	0
317	20240325	152100	36540882	1898	1898	1898	1898	0
318	20240325	152000	36540882	1898	1898	1898	1898	0
319	20240325	151900	36540882	1898	1897	1898	1897	418
320	20240325	151800	35747931	1897	1905	1905	1897	133
321	20240325	151700	35495500	1905	1905	1905	1905	0
322	20240325	151600	35495500	1905	1905	1905	1905	0
323	20240325	151500	35495500	1905	1905	1905	1905	0
324	20240325	151400	35495500	1905	1905	1905	1905	75
325	20240325	151300	35352625	1906	1906	1906	1906	0
326	20240325	151200	35352625	1906	1906	1906	1906	0
327	20240325	151100	35352625	1906	1906	1906	1906	30
328	20240325	151000	35295445	1906	1906	1906	1906	0
329	20240325	150900	35295445	1906	1906	1906	1906	1
330	20240325	150800	35293539	1898	1898	1898	1898	11
331	20240325	150700	35272661	1906	1906	1906	1906	0
332	20240325	150600	35272661	1906	1906	1906	1906	0
333	20240325	150500	35272661	1906	1906	1906	1906	0
334	20240325	150400	35272661	1906	1906	1906	1906	0
335	20240325	150300	35272661	1906	1906	1906	1906	26
336	20240325	150200	35223105	1899	1899	1899	1899	0
337	20240325	150100	35223105	1899	1899	1899	1899	0
338	20240325	150000	35223105	1899	1899	1899	1899	0
339	20240325	145900	35223105	1899	1899	1899	1899	0
340	20240325	145800	35223105	1899	1899	1899	1899	0
341	20240325	145700	35223105	1899	1899	1899	1899	0
342	20240325	145600	35223105	1899	1899	1899	1899	0
343	20240325	145500	35223105	1899	1899	1899	1899	1
344	20240325	145400	35221206	1907	1907	1907	1907	0
345	20240325	145300	35221206	1907	1907	1907	1907	0
346	20240325	145200	35221206	1907	1907	1907	1907	0
347	20240325	145100	35221206	1907	1907	1907	1907	1
348	20240325	145000	35219299	1907	1907	1907	1907	0
349	20240325	144900	35219299	1907	1907	1907	1907	0
350	20240325	144800	35219299	1907	1907	1907	1907	0
351	20240325	144700	35219299	1907	1907	1907	1907	10
352	20240325	144600	35200229	1897	1897	1897	1897	0
353	20240325	144500	35200229	1897	1897	1897	1897	0
354	20240325	144400	35200229	1897	1897	1897	1897	0
355	20240325	144300	35200229	1897	1897	1897	1897	0
356	20240325	144200	35200229	1897	1897	1897	1897	0
357	20240325	144100	35200229	1897	1897	1897	1897	0
358	20240325	144000	35200229	1897	1897	1897	1897	0
359	20240325	143900	35200229	1897	1897	1897	1897	0
360	20240325	143800	35200229	1897	1897	1897	1897	0
361	20240325	143700	35200229	1897	1897	1897	1897	2
362	20240325	143600	35196435	1897	1897	1897	1897	60
363	20240325	143500	35082615	1907	1907	1907	1907	0
364	20240325	143400	35082615	1907	1907	1907	1907	100
365	20240325	143300	34891915	1896	1896	1896	1896	0
366	20240325	143200	34891915	1896	1896	1896	1896	0
367	20240325	143100	34891915	1896	1896	1896	1896	0
368	20240325	143000	34891915	1896	1896	1896	1896	0
369	20240325	142900	34891915	1896	1896	1896	1896	0
370	20240325	142800	34891915	1896	1896	1896	1896	0
371	20240325	142700	34891915	1896	1896	1896	1896	0
372	20240325	142600	34891915	1896	1896	1896	1896	0
373	20240325	142500	34891915	1896	1896	1896	1896	0
374	20240325	142400	34891915	1896	1896	1896	1896	0
375	20240325	142300	34891915	1896	1896	1896	1896	0
376	20240325	142200	34891915	1896	1896	1896	1896	0
377	20240325	142100	34891915	1896	1896	1896	1896	4
378	20240325	142000	34884331	1896	1896	1896	1896	0
379	20240325	141900	34884331	1896	1896	1896	1896	0
380	20240325	141800	34884331	1896	1896	1896	1896	1
381	20240325	141700	34882435	1896	1896	1896	1896	0
382	20240325	141600	34882435	1896	1896	1896	1896	0
383	20240325	141500	34882435	1896	1896	1896	1896	0
384	20240325	141400	34882435	1896	1896	1896	1896	0
385	20240325	141300	34882435	1896	1898	1898	1896	2280
386	20240325	141200	30558144	1898	1898	1898	1898	0
387	20240325	141100	30558144	1898	1898	1898	1898	0
388	20240325	141000	30558144	1898	1898	1898	1898	0
389	20240325	140900	30558144	1898	1898	1898	1898	116
390	20240325	140800	30337976	1897	1897	1897	1897	0
391	20240325	140700	30337976	1897	1897	1897	1897	0
392	20240325	140600	30337976	1897	1897	1897	1897	0
393	20240325	140500	30337976	1897	1897	1897	1897	0
394	20240325	140400	30337976	1897	1897	1897	1897	0
395	20240325	140300	30337976	1897	1897	1897	1897	0
396	20240325	140200	30337976	1897	1897	1897	1897	0
397	20240325	140100	30337976	1897	1897	1897	1897	0
398	20240325	140000	30337976	1897	1897	1897	1897	0
399	20240325	135900	30337976	1897	1897	1897	1897	0
400	20240325	135800	30337976	1897	1897	1897	1897	0
401	20240325	135700	30337976	1897	1897	1897	1897	0
402	20240325	135600	30337976	1897	1897	1897	1897	0
403	20240325	135500	30337976	1897	1897	1897	1897	0
404	20240325	135400	30337976	1897	1897	1897	1897	0
405	20240325	135300	30337976	1897	1897	1897	1897	0
406	20240325	135200	30337976	1897	1897	1897	1897	0
407	20240325	135100	30337976	1897	1897	1897	1897	0
408	20240325	135000	30337976	1897	1897	1897	1897	0
409	20240325	134900	30337976	1897	1897	1897	1897	0
410	20240325	134800	30337976	1897	1897	1897	1897	0
411	20240325	134700	30337976	1897	1897	1897	1897	0
412	20240325	134600	30337976	1897	1897	1897	1897	0
413	20240325	134500	30337976	1897	1897	1897	1897	0
414	20240325	134400	30337976	1897	1897	1897	1897	0
415	20240325	134300	30337976	1897	1897	1897	1897	0
416	20240325	134200	30337976	1897	1897	1897	1897	0
417	20240325	134100	30337976	1897	1897	1897	1897	0
418	20240325	134000	30337976	1897	1897	1897	1897	0
419	20240325	133900	30337976	1897	1897	1897	1897	0
420	20240325	133800	30337976	1897	1897	1897	1897	0
421	20240325	133700	30337976	1897	1897	1897	1897	0
422	20240325	133600	30337976	1897	1897	1897	1897	0
423	20240325	133500	30337976	1897	1897	1897	1897	0
424	20240325	133400	30337976	1897	1897	1897	1897	0
425	20240325	133300	30337976	1897	1897	1897	1897	0
426	20240325	133200	30337976	1897	1897	1897	1897	0
427	20240325	133100	30337976	1897	1897	1897	1897	0
428	20240325	133000	30337976	1897	1897	1897	1897	0
429	20240325	132900	30337976	1897	1897	1897	1897	0
430	20240325	132800	30337976	1897	1897	1897	1897	0
431	20240325	132700	30337976	1897	1897	1897	1897	0
432	20240325	132600	30337976	1897	1897	1897	1897	0
433	20240325	132500	30337976	1897	1897	1897	1897	0
434	20240325	132400	30337976	1897	1897	1897	1897	0
435	20240325	132300	30337976	1897	1897	1897	1897	0
436	20240325	132200	30337976	1897	1897	1897	1897	0
437	20240325	132100	30337976	1897	1897	1897	1897	0
438	20240325	132000	30337976	1897	1897	1897	1897	0
439	20240325	131900	30337976	1897	1897	1897	1897	0
440	20240325	131800	30337976	1897	1897	1897	1897	0
441	20240325	131700	30337976	1897	1897	1897	1897	0
442	20240325	131600	30337976	1897	1897	1897	1897	29
443	20240325	131500	30282963	1900	1900	1900	1900	0
444	20240325	131400	30282963	1900	1900	1900	1900	0
445	20240325	131300	30282963	1900	1900	1900	1900	300
446	20240325	131200	29712963	1898	1898	1898	1898	0
447	20240325	131100	29712963	1898	1898	1898	1898	0
448	20240325	131000	29712963	1898	1898	1898	1898	58
449	20240325	130900	29602879	1899	1899	1899	1899	0
450	20240325	130800	29602879	1899	1900	1900	1899	31
451	20240325	130700	29543999	1901	1901	1901	1901	0
452	20240325	130600	29543999	1901	1901	1901	1901	0
453	20240325	130500	29543999	1901	1901	1901	1901	0
454	20240325	130400	29543999	1901	1901	1901	1901	0
455	20240325	130300	29543999	1901	1901	1901	1901	0
456	20240325	130200	29543999	1901	1901	1901	1901	58
457	20240325	130100	29433741	1901	1901	1901	1901	0
458	20240325	130000	29433741	1901	1901	1901	1901	0
459	20240325	125900	29433741	1901	1901	1901	1901	0
460	20240325	125800	29433741	1901	1901	1901	1901	0
461	20240325	125700	29433741	1901	1901	1901	1901	0
462	20240325	125600	29433741	1901	1901	1901	1901	0
463	20240325	125500	29433741	1901	1901	1901	1901	0
464	20240325	125400	29433741	1901	1901	1901	1901	0
465	20240325	125300	29433741	1901	1901	1901	1901	0
466	20240325	125200	29433741	1901	1901	1901	1901	0
467	20240325	125100	29433741	1901	1900	1901	1900	22
468	20240325	125000	29391929	1901	1902	1902	1901	128
469	20240325	124900	29148572	1901	1901	1901	1901	0
470	20240325	124800	29148572	1901	1901	1901	1901	0
471	20240325	124700	29148572	1901	1901	1901	1901	0
472	20240325	124600	29148572	1901	1901	1901	1901	0
473	20240325	124500	29148572	1901	1901	1901	1901	103
474	20240325	124400	28952769	1907	1907	1907	1907	0
475	20240325	124300	28952769	1907	1907	1907	1907	0
476	20240325	124200	28952769	1907	1907	1907	1907	0
477	20240325	124100	28952769	1907	1907	1907	1907	0
478	20240325	124000	28952769	1907	1907	1907	1907	10
479	20240325	123900	28933699	1907	1907	1907	1907	0
480	20240325	123800	28933699	1907	1907	1907	1907	0
481	20240325	123700	28933699	1907	1907	1907	1907	431
482	20240325	123600	28111782	1907	1907	1907	1907	135
483	20240325	123500	27854337	1907	1907	1907	1907	0
484	20240325	123400	27854337	1907	1907	1907	1907	0
485	20240325	123300	27854337	1907	1907	1907	1907	0
486	20240325	123200	27854337	1907	1907	1907	1907	0
487	20240325	123100	27854337	1907	1907	1907	1907	0
488	20240325	123000	27854337	1907	1907	1907	1907	0
489	20240325	122900	27854337	1907	1907	1907	1907	0
490	20240325	122800	27854337	1907	1907	1907	1907	0
491	20240325	122700	27854337	1907	1907	1907	1907	0
492	20240325	122600	27854337	1907	1907	1907	1907	135
493	20240325	122500	27596892	1900	1900	1900	1900	1
494	20240325	122400	27594992	1900	1900	1900	1900	1
495	20240325	122300	27593092	1897	1897	1897	1897	0
496	20240325	122200	27593092	1897	1897	1897	1897	0
497	20240325	122100	27593092	1897	1897	1897	1897	0
498	20240325	122000	27593092	1897	1897	1897	1897	0
499	20240325	121900	27593092	1897	1897	1897	1897	0
500	20240325	121800	27593092	1897	1897	1897	1897	0
501	20240325	121700	27593092	1897	1897	1897	1897	1
502	20240325	121600	27591195	1896	1896	1896	1896	0
503	20240325	121500	27591195	1896	1896	1896	1896	0
504	20240325	121400	27591195	1896	1896	1896	1896	0
505	20240325	121300	27591195	1896	1896	1896	1896	0
506	20240325	121200	27591195	1896	1896	1896	1896	0
507	20240325	121100	27591195	1896	1896	1896	1896	0
508	20240325	121000	27591195	1896	1896	1896	1896	0
509	20240325	120900	27591195	1896	1896	1896	1896	1
510	20240325	120800	27589299	1897	1897	1897	1897	0
511	20240325	120700	27589299	1897	1897	1897	1897	0
512	20240325	120600	27589299	1897	1897	1897	1897	0
513	20240325	120500	27589299	1897	1897	1897	1897	0
514	20240325	120400	27589299	1897	1897	1897	1897	0
515	20240325	120300	27589299	1897	1897	1897	1897	78
516	20240325	120200	27441333	1898	1899	1899	1898	12
517	20240325	120100	27418555	1899	1899	1899	1899	10
518	20240325	120000	27399565	1900	1900	1900	1900	0
519	20240325	115900	27399565	1900	1900	1900	1900	0
520	20240325	115800	27399565	1900	1900	1900	1900	0
521	20240325	115700	27399565	1900	1900	1900	1900	0
522	20240325	115600	27399565	1900	1900	1900	1900	0
523	20240325	115500	27399565	1900	1900	1900	1900	0
524	20240325	115400	27399565	1900	1900	1900	1900	80
525	20240325	115300	27247565	1900	1900	1900	1900	0
526	20240325	115200	27247565	1900	1900	1900	1900	0
527	20240325	115100	27247565	1900	1900	1900	1900	0
528	20240325	115000	27247565	1900	1900	1900	1900	25
529	20240325	114900	27200065	1896	1896	1896	1896	0
530	20240325	114800	27200065	1896	1896	1896	1896	0
531	20240325	114700	27200065	1896	1896	1896	1896	0
532	20240325	114600	27200065	1896	1896	1896	1896	0
533	20240325	114500	27200065	1896	1896	1896	1896	0
534	20240325	114400	27200065	1896	1896	1896	1896	0
535	20240325	114300	27200065	1896	1896	1896	1896	0
536	20240325	114200	27200065	1896	1896	1896	1896	0
537	20240325	114100	27200065	1896	1896	1896	1896	0
538	20240325	114000	27200065	1896	1896	1896	1896	0
539	20240325	113900	27200065	1896	1896	1896	1896	0
540	20240325	113800	27200065	1896	1896	1896	1896	0
541	20240325	113700	27200065	1896	1896	1896	1896	0
542	20240325	113600	27200065	1896	1896	1896	1896	0
543	20240325	113500	27200065	1896	1896	1896	1896	0
544	20240325	113400	27200065	1896	1896	1896	1896	0
545	20240325	113300	27200065	1896	1896	1896	1896	0
546	20240325	113200	27200065	1896	1896	1896	1896	6
547	20240325	113100	27188689	1896	1896	1896	1896	0
548	20240325	113000	27188689	1896	1896	1896	1896	0
549	20240325	112900	27188689	1896	1896	1896	1896	0
550	20240325	112800	27188689	1896	1896	1896	1896	0
551	20240325	112700	27188689	1896	1896	1896	1896	0
552	20240325	112600	27188689	1896	1896	1896	1896	0
553	20240325	112500	27188689	1896	1896	1896	1896	223
554	20240325	112400	26765881	1904	1904	1904	1904	0
555	20240325	112300	26765881	1904	1904	1904	1904	0
556	20240325	112200	26765881	1904	1904	1904	1904	0
557	20240325	112100	26765881	1904	1904	1904	1904	0
558	20240325	112000	26765881	1904	1904	1904	1904	0
559	20240325	111900	26765881	1904	1904	1904	1904	50
560	20240325	111800	26670681	1904	1904	1904	1904	29
561	20240325	111700	26615465	1904	1904	1904	1904	9
562	20240325	111600	26598329	1896	1896	1896	1896	0
563	20240325	111500	26598329	1896	1896	1896	1896	0
564	20240325	111400	26598329	1896	1896	1896	1896	0
565	20240325	111300	26598329	1896	1896	1896	1896	0
566	20240325	111200	26598329	1896	1896	1896	1896	0
567	20240325	111100	26598329	1896	1896	1896	1896	0
568	20240325	111000	26598329	1896	1896	1896	1896	1
569	20240325	110900	26596433	1895	1897	1897	1895	149
570	20240325	110800	26313921	1904	1904	1904	1904	0
571	20240325	110700	26313921	1904	1904	1904	1904	0
572	20240325	110600	26313921	1904	1904	1904	1904	0
573	20240325	110500	26313921	1904	1904	1904	1904	0
574	20240325	110400	26313921	1904	1903	1904	1903	5
575	20240325	110300	26304405	1900	1900	1900	1900	0
576	20240325	110200	26304405	1900	1895	1900	1895	102
577	20240325	110100	26110615	1895	1895	1895	1895	80
578	20240325	110000	25959015	1894	1894	1894	1894	0
579	20240325	105900	25959015	1894	1894	1894	1894	0
580	20240325	105800	25959015	1894	1894	1894	1894	0
581	20240325	105700	25959015	1894	1894	1894	1894	15
582	20240325	105600	25930605	1895	1894	1895	1894	1500
583	20240325	105500	23088170	1893	1893	1893	1893	0
584	20240325	105400	23088170	1893	1893	1893	1893	0
585	20240325	105300	23088170	1893	1893	1893	1893	5
586	20240325	105200	23078705	1894	1894	1894	1894	0
587	20240325	105100	23078705	1894	1894	1894	1894	0
588	20240325	105000	23078705	1894	1894	1894	1894	0
589	20240325	104900	23078705	1894	1894	1894	1894	0
590	20240325	104800	23078705	1894	1894	1894	1894	0
591	20240325	104700	23078705	1894	1894	1894	1894	0
592	20240325	104600	23078705	1894	1894	1894	1894	1
593	20240325	104500	23076811	1894	1894	1894	1894	0
594	20240325	104400	23076811	1894	1894	1894	1894	0
595	20240325	104300	23076811	1894	1894	1894	1894	1
596	20240325	104200	23074917	1894	1894	1894	1894	0
597	20240325	104100	23074917	1894	1894	1894	1894	0
598	20240325	104000	23074917	1894	1894	1894	1894	0
599	20240325	103900	23074917	1894	1894	1894	1894	0
600	20240325	103800	23074917	1894	1894	1894	1894	2
601	20240325	103700	23071129	1894	1894	1894	1894	31
602	20240325	103600	23012415	1894	1894	1894	1894	13
603	20240325	103500	22987793	1894	1894	1894	1894	41
604	20240325	103400	22910139	1894	1894	1894	1894	56
605	20240325	103300	22804075	1894	1894	1894	1894	464
606	20240325	103200	21925259	1895	1895	1895	1895	0
607	20240325	103100	21925259	1895	1895	1895	1895	0
608	20240325	103000	21925259	1895	1895	1895	1895	0
609	20240325	102900	21925259	1895	1895	1895	1895	0
610	20240325	102800	21925259	1895	1895	1895	1895	0
611	20240325	102700	21925259	1895	1895	1895	1895	0
612	20240325	102600	21925259	1895	1895	1895	1895	0
613	20240325	102500	21925259	1895	1895	1895	1895	0
614	20240325	102400	21925259	1895	1895	1895	1895	0
615	20240325	102300	21925259	1895	1895	1895	1895	0
616	20240325	102200	21925259	1895	1895	1895	1895	0
617	20240325	102100	21925259	1895	1895	1895	1895	0
618	20240325	102000	21925259	1895	1895	1895	1895	0
619	20240325	101900	21925259	1895	1895	1895	1895	0
620	20240325	101800	21925259	1895	1885	1895	1885	350
621	20240325	101700	21264652	1885	1885	1885	1885	0
622	20240325	101600	21264652	1885	1885	1885	1885	100
623	20240325	101500	21076152	1885	1885	1885	1885	0
624	20240325	101400	21076152	1885	1885	1885	1885	0
625	20240325	101300	21076152	1885	1885	1885	1885	0
626	20240325	101200	21076152	1885	1885	1885	1885	100
627	20240325	101100	20887652	1885	1885	1885	1885	0
628	20240325	101000	20887652	1885	1885	1885	1885	0
629	20240325	100900	20887652	1885	1885	1885	1885	0
630	20240325	100800	20887652	1885	1885	1885	1885	0
631	20240325	100700	20887652	1885	1885	1885	1885	10
632	20240325	100600	20868802	1885	1885	1885	1885	1
633	20240325	100500	20866917	1885	1885	1885	1885	10
634	20240325	100400	20848067	1884	1884	1884	1884	0
635	20240325	100300	20848067	1884	1884	1884	1884	0
636	20240325	100200	20848067	1884	1885	1885	1884	80
637	20240325	100100	20697279	1884	1884	1884	1884	0
638	20240325	100000	20697279	1884	1884	1884	1884	0
639	20240325	095900	20697279	1884	1884	1884	1884	0
640	20240325	095800	20697279	1884	1884	1884	1884	8
641	20240325	095700	20682207	1884	1884	1884	1884	0
642	20240325	095600	20682207	1884	1884	1884	1884	0
643	20240325	095500	20682207	1884	1884	1884	1884	111
644	20240325	095400	20473083	1884	1884	1884	1884	0
645	20240325	095300	20473083	1884	1885	1885	1884	543
646	20240325	095200	19449948	1884	1884	1884	1884	150
647	20240325	095100	19167348	1884	1884	1884	1884	377
648	20240325	095000	18457080	1884	1884	1884	1884	0
649	20240325	094900	18457080	1884	1884	1884	1884	0
650	20240325	094800	18457080	1884	1890	1890	1884	1649
651	20240325	094700	15340542	1890	1890	1890	1890	0
652	20240325	094600	15340542	1890	1890	1890	1890	1000
653	20240325	094500	13450542	1890	1891	1891	1890	15
654	20240325	094400	13422191	1908	1908	1908	1908	0
655	20240325	094300	13422191	1908	1908	1908	1908	0
656	20240325	094200	13422191	1908	1908	1908	1908	0
657	20240325	094100	13422191	1908	1908	1908	1908	0
658	20240325	094000	13422191	1908	1907	1908	1907	101
659	20240325	093900	13229583	1908	1908	1908	1908	207
660	20240325	093800	12834627	1900	1900	1900	1900	10
661	20240325	093700	12815627	1909	1909	1909	1909	10
662	20240325	093600	12796537	1917	1931	1931	1890	1203
663	20240325	093500	10514765	1891	1935	1936	1891	259
664	20240325	093400	10013836	1935	1936	1936	1935	212
665	20240325	093300	9603604	1870	1870	1870	1870	12
666	20240325	093200	9581164	1880	1874	1880	1874	848
667	20240325	093100	7989154	1874	1874	1874	1874	0
668	20240325	093000	7989154	1874	1874	1874	1874	0
669	20240325	092900	7989154	1874	1874	1874	1874	0
670	20240325	092800	7989154	1874	1874	1874	1874	0
671	20240325	092700	7989154	1874	1874	1874	1874	15
672	20240325	092600	7961044	1857	1857	1857	1857	0
673	20240325	092500	7961044	1857	1857	1857	1857	0
674	20240325	092400	7961044	1857	1857	1857	1857	0
675	20240325	092300	7961044	1857	1857	1857	1857	0
676	20240325	092200	7961044	1857	1857	1857	1857	0
677	20240325	092100	7961044	1857	1857	1857	1857	0
678	20240325	092000	7961044	1857	1857	1857	1857	0
679	20240325	091900	7961044	1857	1857	1857	1857	0
680	20240325	091800	7961044	1857	1857	1857	1857	0
681	20240325	091700	7961044	1857	1857	1857	1857	0
682	20240325	091600	7961044	1857	1857	1857	1857	0
683	20240325	091500	7961044	1857	1857	1857	1857	0
684	20240325	091400	7961044	1857	1857	1857	1857	0
685	20240325	091300	7961044	1857	1857	1857	1857	0
686	20240325	091200	7961044	1857	1857	1857	1857	0
687	20240325	091100	7961044	1857	1858	1858	1857	200
688	20240325	091000	7589626	1857	1858	1858	1857	300
689	20240325	090900	7032256	1856	1856	1856	1856	0
690	20240325	090800	7032256	1856	1856	1856	1856	0
691	20240325	090700	7032256	1856	1856	1856	1856	0
692	20240325	090600	7032256	1856	1856	1856	1856	0
693	20240325	090500	7032256	1856	1858	1858	1856	1240
694	20240325	090400	4729561	1857	1857	1857	1857	0
695	20240325	090300	4729561	1857	1857	1857	1857	85
696	20240325	090200	4571716	1854	1854	1854	1854	0
697	20240325	090100	4571716	1854	1865	1865	1854	2200
698	20240325	090000	473875	1880	1864	1880	1864	254