KissMeData/090410/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	195800	233868319	1925	1925	1925	1925	6506
3	20240304	195700	233868319	1925	1925	1925	1925	0
4	20240304	195600	233868319	1925	1925	1925	1925	0
5	20240304	195500	233868319	1925	1925	1925	1925	0
6	20240304	195400	233868319	1925	1925	1925	1925	0
7	20240304	195300	233868319	1925	1925	1925	1925	0
8	20240304	195200	233868319	1925	1925	1925	1925	0
9	20240304	195100	233868319	1925	1925	1925	1925	0
10	20240304	195000	233868319	1925	1925	1925	1925	0
11	20240304	194900	233868319	1925	1925	1925	1925	0
12	20240304	194800	233868319	1925	1925	1925	1925	0
13	20240304	194700	233868319	1925	1925	1925	1925	0
14	20240304	194600	233868319	1925	1925	1925	1925	0
15	20240304	194500	233868319	1925	1925	1925	1925	0
16	20240304	194400	233868319	1925	1925	1925	1925	0
17	20240304	194300	233868319	1925	1925	1925	1925	0
18	20240304	194200	233868319	1925	1925	1925	1925	0
19	20240304	194100	233868319	1925	1925	1925	1925	0
20	20240304	194000	233868319	1925	1925	1925	1925	0
21	20240304	193900	233868319	1925	1925	1925	1925	0
22	20240304	193800	233868319	1925	1925	1925	1925	0
23	20240304	193700	233868319	1925	1925	1925	1925	0
24	20240304	193600	233868319	1925	1925	1925	1925	0
25	20240304	193500	233868319	1925	1925	1925	1925	0
26	20240304	193400	233868319	1925	1925	1925	1925	0
27	20240304	193300	233868319	1925	1925	1925	1925	0
28	20240304	193200	233868319	1925	1925	1925	1925	0
29	20240304	193100	233868319	1925	1925	1925	1925	0
30	20240304	193000	233868319	1925	1925	1925	1925	0
31	20240304	192900	233868319	1925	1925	1925	1925	0
32	20240304	192800	233868319	1925	1925	1925	1925	6506
33	20240304	192700	233868319	1925	1925	1925	1925	0
34	20240304	192600	233868319	1925	1925	1925	1925	0
35	20240304	192500	233868319	1925	1925	1925	1925	0
36	20240304	192400	233868319	1925	1925	1925	1925	0
37	20240304	192300	233868319	1925	1925	1925	1925	0
38	20240304	192200	233868319	1925	1925	1925	1925	0
39	20240304	192100	233868319	1925	1925	1925	1925	0
40	20240304	192000	233868319	1925	1925	1925	1925	0
41	20240304	191900	233868319	1925	1925	1925	1925	0
42	20240304	191800	233868319	1925	1925	1925	1925	0
43	20240304	191700	233868319	1925	1925	1925	1925	0
44	20240304	191600	233868319	1925	1925	1925	1925	0
45	20240304	191500	233868319	1925	1925	1925	1925	0
46	20240304	191400	233868319	1925	1925	1925	1925	0
47	20240304	191300	233868319	1925	1925	1925	1925	0
48	20240304	191200	233868319	1925	1925	1925	1925	0
49	20240304	191100	233868319	1925	1925	1925	1925	0
50	20240304	191000	233868319	1925	1925	1925	1925	0
51	20240304	190900	233868319	1925	1925	1925	1925	0
52	20240304	190800	233868319	1925	1925	1925	1925	0
53	20240304	190700	233868319	1925	1925	1925	1925	0
54	20240304	190600	233868319	1925	1925	1925	1925	0
55	20240304	190500	233868319	1925	1925	1925	1925	0
56	20240304	190400	233868319	1925	1925	1925	1925	0
57	20240304	190300	233868319	1925	1925	1925	1925	0
58	20240304	190200	233868319	1925	1925	1925	1925	0
59	20240304	190100	233868319	1925	1925	1925	1925	0
60	20240304	190000	233868319	1925	1925	1925	1925	0
61	20240304	185900	233868319	1925	1925	1925	1925	0
62	20240304	185800	233868319	1925	1925	1925	1925	6506
63	20240304	185700	233868319	1925	1925	1925	1925	0
64	20240304	185600	233868319	1925	1925	1925	1925	0
65	20240304	185500	233868319	1925	1925	1925	1925	0
66	20240304	185400	233868319	1925	1925	1925	1925	0
67	20240304	185300	233868319	1925	1925	1925	1925	0
68	20240304	185200	233868319	1925	1925	1925	1925	0
69	20240304	185100	233868319	1925	1925	1925	1925	0
70	20240304	185000	233868319	1925	1925	1925	1925	0
71	20240304	184900	233868319	1925	1925	1925	1925	0
72	20240304	184800	233868319	1925	1925	1925	1925	0
73	20240304	184700	233868319	1925	1925	1925	1925	0
74	20240304	184600	233868319	1925	1925	1925	1925	0
75	20240304	184500	233868319	1925	1925	1925	1925	0
76	20240304	184400	233868319	1925	1925	1925	1925	0
77	20240304	184300	233868319	1925	1925	1925	1925	0
78	20240304	184200	233868319	1925	1925	1925	1925	0
79	20240304	184100	233868319	1925	1925	1925	1925	0
80	20240304	184000	233868319	1925	1925	1925	1925	0
81	20240304	183900	233868319	1925	1925	1925	1925	0
82	20240304	183800	233868319	1925	1925	1925	1925	0
83	20240304	183700	233868319	1925	1925	1925	1925	0
84	20240304	183600	233868319	1925	1925	1925	1925	0
85	20240304	183500	233868319	1925	1925	1925	1925	0
86	20240304	183400	233868319	1925	1925	1925	1925	0
87	20240304	183300	233868319	1925	1925	1925	1925	0
88	20240304	183200	233868319	1925	1925	1925	1925	0
89	20240304	183100	233868319	1925	1925	1925	1925	0
90	20240304	183000	233868319	1925	1925	1925	1925	0
91	20240304	182900	233868319	1925	1925	1925	1925	0
92	20240304	182800	233868319	1925	1925	1925	1925	6506
93	20240304	182700	233868319	1925	1925	1925	1925	0
94	20240304	182600	233868319	1925	1925	1925	1925	0
95	20240304	182500	233868319	1925	1925	1925	1925	0
96	20240304	182400	233868319	1925	1925	1925	1925	0
97	20240304	182300	233868319	1925	1925	1925	1925	0
98	20240304	182200	233868319	1925	1925	1925	1925	0
99	20240304	182100	233868319	1925	1925	1925	1925	0
100	20240304	182000	233868319	1925	1925	1925	1925	0
101	20240304	181900	233868319	1925	1925	1925	1925	0
102	20240304	181800	233868319	1925	1925	1925	1925	0
103	20240304	181700	233868319	1925	1925	1925	1925	0
104	20240304	181600	233868319	1925	1925	1925	1925	0
105	20240304	181500	233868319	1925	1925	1925	1925	0
106	20240304	181400	233868319	1925	1925	1925	1925	0
107	20240304	181300	233868319	1925	1925	1925	1925	0
108	20240304	181200	233868319	1925	1925	1925	1925	0
109	20240304	181100	233868319	1925	1925	1925	1925	0
110	20240304	181000	233868319	1925	1925	1925	1925	0
111	20240304	180900	233868319	1925	1925	1925	1925	0
112	20240304	180800	233868319	1925	1925	1925	1925	0
113	20240304	180700	233868319	1925	1925	1925	1925	0
114	20240304	180600	233868319	1925	1925	1925	1925	0
115	20240304	180500	233868319	1925	1925	1925	1925	0
116	20240304	180400	233868319	1925	1925	1925	1925	0
117	20240304	180300	233868319	1925	1925	1925	1925	0
118	20240304	180200	233868319	1925	1925	1925	1925	0
119	20240304	180100	233868319	1925	1925	1925	1925	0
120	20240304	180000	233868319	1925	1925	1925	1925	0
121	20240304	175900	233868319	1925	1925	1925	1925	0
122	20240304	175800	233868319	1925	1925	1925	1925	6506
123	20240304	175700	233868319	1925	1925	1925	1925	0
124	20240304	175600	233868319	1925	1925	1925	1925	0
125	20240304	175500	233868319	1925	1925	1925	1925	0
126	20240304	175400	233868319	1925	1925	1925	1925	0
127	20240304	175300	233868319	1925	1925	1925	1925	0
128	20240304	175200	233868319	1925	1925	1925	1925	0
129	20240304	175100	233868319	1925	1925	1925	1925	0
130	20240304	175000	233868319	1925	1925	1925	1925	0
131	20240304	174900	233868319	1925	1925	1925	1925	0
132	20240304	174800	233868319	1925	1925	1925	1925	0
133	20240304	174700	233868319	1925	1925	1925	1925	0
134	20240304	174600	233868319	1925	1925	1925	1925	0
135	20240304	174500	233868319	1925	1925	1925	1925	0
136	20240304	174400	233868319	1925	1925	1925	1925	0
137	20240304	174300	233868319	1925	1925	1925	1925	0
138	20240304	174200	233868319	1925	1925	1925	1925	0
139	20240304	174100	233868319	1925	1925	1925	1925	0
140	20240304	174000	233868319	1925	1925	1925	1925	0
141	20240304	173900	233868319	1925	1925	1925	1925	0
142	20240304	173800	233868319	1925	1925	1925	1925	0
143	20240304	173700	233868319	1925	1925	1925	1925	0
144	20240304	173600	233868319	1925	1925	1925	1925	0
145	20240304	173500	233868319	1925	1925	1925	1925	0
146	20240304	173400	233868319	1925	1925	1925	1925	0
147	20240304	173300	233868319	1925	1925	1925	1925	0
148	20240304	173200	233868319	1925	1925	1925	1925	0
149	20240304	173100	233868319	1925	1925	1925	1925	0
150	20240304	173000	233868319	1925	1925	1925	1925	0
151	20240304	172900	233868319	1925	1925	1925	1925	0
152	20240304	172800	233868319	1925	1925	1925	1925	6506
153	20240304	172700	233868319	1925	1925	1925	1925	0
154	20240304	172600	233868319	1925	1925	1925	1925	0
155	20240304	172500	233868319	1925	1925	1925	1925	0
156	20240304	172400	233868319	1925	1925	1925	1925	0
157	20240304	172300	233868319	1925	1925	1925	1925	0
158	20240304	172200	233868319	1925	1925	1925	1925	0
159	20240304	172100	233868319	1925	1925	1925	1925	0
160	20240304	172000	233868319	1925	1925	1925	1925	0
161	20240304	171900	233868319	1925	1925	1925	1925	0
162	20240304	171800	233868319	1925	1925	1925	1925	0
163	20240304	171700	233868319	1925	1925	1925	1925	0
164	20240304	171600	233868319	1925	1925	1925	1925	0
165	20240304	171500	233868319	1925	1925	1925	1925	0
166	20240304	171400	233868319	1925	1925	1925	1925	0
167	20240304	171300	233868319	1925	1925	1925	1925	0
168	20240304	171200	233868319	1925	1925	1925	1925	0
169	20240304	171100	233868319	1925	1925	1925	1925	0
170	20240304	171000	233868319	1925	1925	1925	1925	0
171	20240304	170900	233868319	1925	1925	1925	1925	0
172	20240304	170800	233868319	1925	1925	1925	1925	0
173	20240304	170700	233868319	1925	1925	1925	1925	0
174	20240304	170600	233868319	1925	1925	1925	1925	0
175	20240304	170500	233868319	1925	1925	1925	1925	0
176	20240304	170400	233868319	1925	1925	1925	1925	0
177	20240304	170300	233868319	1925	1925	1925	1925	0
178	20240304	170200	233868319	1925	1925	1925	1925	0
179	20240304	170100	233868319	1925	1925	1925	1925	0
180	20240304	170000	233868319	1925	1925	1925	1925	0
181	20240304	165900	233868319	1925	1925	1925	1925	0
182	20240304	165800	233868319	1925	1925	1925	1925	6506
183	20240304	165700	233868319	1925	1925	1925	1925	0
184	20240304	165600	233868319	1925	1925	1925	1925	0
185	20240304	165500	233868319	1925	1925	1925	1925	0
186	20240304	165400	233868319	1925	1925	1925	1925	0
187	20240304	165300	233868319	1925	1925	1925	1925	0
188	20240304	165200	233868319	1925	1925	1925	1925	0
189	20240304	165100	233868319	1925	1925	1925	1925	0
190	20240304	165000	233868319	1925	1925	1925	1925	0
191	20240304	164900	233868319	1925	1925	1925	1925	0
192	20240304	164800	233868319	1925	1925	1925	1925	0
193	20240304	164700	233868319	1925	1925	1925	1925	0
194	20240304	164600	233868319	1925	1925	1925	1925	0
195	20240304	164500	233868319	1925	1925	1925	1925	0
196	20240304	164400	233868319	1925	1925	1925	1925	0
197	20240304	164300	233868319	1925	1925	1925	1925	0
198	20240304	164200	233868319	1925	1925	1925	1925	0
199	20240304	164100	233868319	1925	1925	1925	1925	0
200	20240304	164000	233868319	1925	1925	1925	1925	0
201	20240304	163900	233868319	1925	1925	1925	1925	0
202	20240304	163800	233868319	1925	1925	1925	1925	0
203	20240304	163700	233868319	1925	1925	1925	1925	0
204	20240304	163600	233868319	1925	1925	1925	1925	0
205	20240304	163500	233868319	1925	1925	1925	1925	0
206	20240304	163400	233868319	1925	1925	1925	1925	0
207	20240304	163300	233868319	1925	1925	1925	1925	0
208	20240304	163200	233868319	1925	1925	1925	1925	0
209	20240304	163100	233868319	1925	1925	1925	1925	0
210	20240304	163000	233868319	1925	1925	1925	1925	0
211	20240304	162900	233868319	1925	1925	1925	1925	0
212	20240304	162800	233868319	1925	1925	1925	1925	6506
213	20240304	162700	233868319	1925	1925	1925	1925	0
214	20240304	162600	233868319	1925	1925	1925	1925	0
215	20240304	162500	233868319	1925	1925	1925	1925	0
216	20240304	162400	233868319	1925	1925	1925	1925	0
217	20240304	162300	233868319	1925	1925	1925	1925	0
218	20240304	162200	233868319	1925	1925	1925	1925	0
219	20240304	162100	233868319	1925	1925	1925	1925	0
220	20240304	162000	233868319	1925	1925	1925	1925	0
221	20240304	161900	233868319	1925	1925	1925	1925	0
222	20240304	161800	233868319	1925	1925	1925	1925	0
223	20240304	161700	233868319	1925	1925	1925	1925	0
224	20240304	161600	233868319	1925	1925	1925	1925	0
225	20240304	161500	233868319	1925	1925	1925	1925	0
226	20240304	161400	233868319	1925	1925	1925	1925	0
227	20240304	161300	233868319	1925	1925	1925	1925	0
228	20240304	161200	233868319	1925	1925	1925	1925	0
229	20240304	161100	233868319	1925	1925	1925	1925	0
230	20240304	161000	233868319	1925	1925	1925	1925	0
231	20240304	160900	233868319	1925	1925	1925	1925	0
232	20240304	160800	233868319	1925	1925	1925	1925	0
233	20240304	160700	233868319	1925	1925	1925	1925	0
234	20240304	160600	233868319	1925	1925	1925	1925	0
235	20240304	160500	233868319	1925	1925	1925	1925	0
236	20240304	160400	233868319	1925	1925	1925	1925	0
237	20240304	160300	233868319	1925	1925	1925	1925	0
238	20240304	160200	233868319	1925	1925	1925	1925	0
239	20240304	160100	233868319	1925	1925	1925	1925	0
240	20240304	160000	233868319	1925	1925	1925	1925	0
241	20240304	155900	233868319	1925	1925	1925	1925	0
242	20240304	155800	233868319	1925	1925	1925	1925	6506
243	20240304	155700	233868319	1925	1925	1925	1925	0
244	20240304	155600	233868319	1925	1925	1925	1925	0
245	20240304	155500	233868319	1925	1925	1925	1925	0
246	20240304	155400	233868319	1925	1925	1925	1925	0
247	20240304	155300	233868319	1925	1925	1925	1925	0
248	20240304	155200	233868319	1925	1925	1925	1925	0
249	20240304	155100	233868319	1925	1925	1925	1925	0
250	20240304	155000	233868319	1925	1925	1925	1925	0
251	20240304	154900	233868319	1925	1925	1925	1925	0
252	20240304	154800	233868319	1925	1925	1925	1925	0
253	20240304	154700	233868319	1925	1925	1925	1925	0
254	20240304	154600	233868319	1925	1925	1925	1925	0
255	20240304	154500	233868319	1925	1925	1925	1925	0
256	20240304	154400	233868319	1925	1925	1925	1925	0
257	20240304	154300	233868319	1925	1925	1925	1925	0
258	20240304	154200	233868319	1925	1925	1925	1925	0
259	20240304	154100	233868319	1925	1925	1925	1925	0
260	20240304	154000	233868319	1925	1925	1925	1925	0
261	20240304	153900	233868319	1925	1925	1925	1925	0
262	20240304	153800	233868319	1925	1925	1925	1925	0
263	20240304	153700	233868319	1925	1925	1925	1925	0
264	20240304	153600	233868319	1925	1925	1925	1925	0
265	20240304	153500	233868319	1925	1925	1925	1925	0
266	20240304	153400	233868319	1925	1925	1925	1925	0
267	20240304	153300	233868319	1925	1925	1925	1925	0
268	20240304	153200	233868319	1925	1925	1925	1925	0
269	20240304	153100	233868319	1925	1925	1925	1925	0
270	20240304	153000	233868319	1925	1925	1925	1925	6506
271	20240304	152900	221344269	1926	1926	1926	1926	0
272	20240304	152800	221344269	1926	1926	1926	1926	0
273	20240304	152700	221344269	1926	1926	1926	1926	0
274	20240304	152600	221344269	1926	1926	1926	1926	0
275	20240304	152500	221344269	1926	1926	1926	1926	0
276	20240304	152400	221344269	1926	1926	1926	1926	0
277	20240304	152300	221344269	1926	1926	1926	1926	0
278	20240304	152200	221344269	1926	1926	1926	1926	0
279	20240304	152100	221344269	1926	1926	1926	1926	0
280	20240304	152000	221344269	1926	1926	1926	1926	0
281	20240304	151900	221344269	1926	1926	1926	1926	30
282	20240304	151800	221286489	1926	1926	1926	1926	71
283	20240304	151700	221149743	1927	1926	1927	1926	181
284	20240304	151600	220801085	1926	1927	1927	1926	4896
285	20240304	151500	211370389	1926	1927	1927	1926	590
286	20240304	151400	210233998	1928	1928	1928	1928	3
287	20240304	151300	210228214	1927	1927	1927	1927	241
288	20240304	151200	209763807	1927	1927	1927	1927	0
289	20240304	151100	209763807	1927	1927	1927	1927	925
290	20240304	151000	207981332	1928	1928	1928	1928	0
291	20240304	150900	207981332	1928	1928	1928	1928	1
292	20240304	150800	207979404	1928	1928	1928	1928	0
293	20240304	150700	207979404	1928	1928	1928	1928	0
294	20240304	150600	207979404	1928	1928	1928	1928	10
295	20240304	150500	207960124	1927	1927	1927	1927	0
296	20240304	150400	207960124	1927	1927	1927	1927	0
297	20240304	150300	207960124	1927	1927	1927	1927	0
298	20240304	150200	207960124	1927	1927	1927	1927	0
299	20240304	150100	207960124	1927	1928	1928	1927	675
300	20240304	150000	206659398	1928	1928	1928	1928	88
301	20240304	145900	206489734	1929	1929	1929	1929	1
302	20240304	145800	206487805	1928	1928	1928	1928	1
303	20240304	145700	206485877	1928	1928	1928	1928	73
304	20240304	145600	206345133	1927	1927	1927	1927	0
305	20240304	145500	206345133	1927	1927	1927	1927	0
306	20240304	145400	206345133	1927	1927	1927	1927	0
307	20240304	145300	206345133	1927	1927	1927	1927	0
308	20240304	145200	206345133	1927	1927	1927	1927	103
309	20240304	145100	206146652	1929	1928	1929	1928	91
310	20240304	145000	205971114	1929	1928	1929	1928	753
311	20240304	144900	204519328	1928	1928	1928	1928	0
312	20240304	144800	204519328	1928	1928	1928	1928	200
313	20240304	144700	204133728	1928	1928	1928	1928	1613
314	20240304	144600	201023864	1928	1929	1929	1928	1006
315	20240304	144500	199084290	1929	1929	1929	1929	0
316	20240304	144400	199084290	1929	1929	1929	1929	0
317	20240304	144300	199084290	1929	1929	1929	1929	0
318	20240304	144200	199084290	1929	1929	1929	1929	1000
319	20240304	144100	197155290	1929	1929	1929	1929	0
320	20240304	144000	197155290	1929	1929	1929	1929	0
321	20240304	143900	197155290	1929	1929	1929	1929	2000
322	20240304	143800	193297290	1928	1928	1928	1928	0
323	20240304	143700	193297290	1928	1928	1928	1928	0
324	20240304	143600	193297290	1928	1928	1928	1928	8
325	20240304	143500	193281866	1928	1928	1928	1928	1785
326	20240304	143400	189840386	1929	1929	1929	1929	0
327	20240304	143300	189840386	1929	1929	1929	1929	0
328	20240304	143200	189840386	1929	1929	1929	1929	0
329	20240304	143100	189840386	1929	1929	1929	1929	15
330	20240304	143000	189811451	1928	1928	1928	1928	0
331	20240304	142900	189811451	1928	1928	1928	1928	0
332	20240304	142800	189811451	1928	1928	1928	1928	0
333	20240304	142700	189811451	1928	1928	1928	1928	0
334	20240304	142600	189811451	1928	1928	1928	1928	2
335	20240304	142500	189807595	1928	1928	1928	1928	0
336	20240304	142400	189807595	1928	1928	1928	1928	0
337	20240304	142300	189807595	1928	1928	1928	1928	1032
338	20240304	142200	187817899	1930	1928	1930	1928	309
339	20240304	142100	187222129	1930	1930	1930	1930	10
340	20240304	142000	187202829	1928	1928	1928	1928	0
341	20240304	141900	187202829	1928	1928	1928	1928	300
342	20240304	141800	186624429	1930	1930	1930	1930	0
343	20240304	141700	186624429	1930	1930	1930	1930	0
344	20240304	141600	186624429	1930	1930	1930	1930	0
345	20240304	141500	186624429	1930	1930	1930	1930	0
346	20240304	141400	186624429	1930	1930	1930	1930	1
347	20240304	141300	186622499	1929	1929	1929	1929	1
348	20240304	141200	186620570	1928	1928	1928	1928	200
349	20240304	141100	186234970	1930	1929	1930	1928	224
350	20240304	141000	185803061	1930	1930	1930	1930	0
351	20240304	140900	185803061	1930	1930	1930	1930	0
352	20240304	140800	185803061	1930	1930	1930	1930	0
353	20240304	140700	185803061	1930	1930	1930	1930	0
354	20240304	140600	185803061	1930	1930	1930	1930	0
355	20240304	140500	185803061	1930	1930	1930	1930	0
356	20240304	140400	185803061	1930	1930	1930	1930	0
357	20240304	140300	185803061	1930	1930	1930	1930	0
358	20240304	140200	185803061	1930	1930	1930	1930	0
359	20240304	140100	185803061	1930	1930	1930	1930	0
360	20240304	140000	185803061	1930	1930	1930	1930	0
361	20240304	135900	185803061	1930	1930	1930	1930	0
362	20240304	135800	185803061	1930	1930	1930	1930	1
363	20240304	135700	185801131	1930	1930	1930	1930	0
364	20240304	135600	185801131	1930	1930	1930	1930	6
365	20240304	135500	185789551	1930	1930	1930	1930	0
366	20240304	135400	185789551	1930	1930	1930	1930	0
367	20240304	135300	185789551	1930	1930	1930	1930	511
368	20240304	135200	184803321	1930	1930	1930	1930	499
369	20240304	135100	183840251	1927	1927	1927	1927	1
370	20240304	135000	183838324	1931	1931	1931	1931	0
371	20240304	134900	183838324	1931	1931	1931	1931	0
372	20240304	134800	183838324	1931	1931	1931	1931	0
373	20240304	134700	183838324	1931	1931	1931	1931	0
374	20240304	134600	183838324	1931	1926	1931	1925	2112
375	20240304	134500	179771065	1929	1929	1929	1929	228
376	20240304	134400	179331253	1929	1925	1929	1925	56
377	20240304	134300	179223445	1925	1925	1925	1925	8
378	20240304	134200	179208045	1926	1926	1926	1926	660
379	20240304	134100	177936885	1925	1925	1925	1925	0
380	20240304	134000	177936885	1925	1926	1926	1925	110
381	20240304	133900	177725125	1925	1925	1925	1925	0
382	20240304	133800	177725125	1925	1925	1925	1925	700
383	20240304	133700	176377625	1925	1928	1928	1925	2700
384	20240304	133600	171178061	1929	1929	1929	1929	0
385	20240304	133500	171178061	1929	1929	1929	1929	0
386	20240304	133400	171178061	1929	1929	1929	1929	0
387	20240304	133300	171178061	1929	1929	1929	1929	31
388	20240304	133200	171118262	1929	1929	1929	1929	100
389	20240304	133100	170925362	1929	1929	1929	1929	0
390	20240304	133000	170925362	1929	1929	1929	1929	0
391	20240304	132900	170925362	1929	1929	1929	1929	0
392	20240304	132800	170925362	1929	1929	1929	1929	224
393	20240304	132700	170493266	1929	1929	1929	1929	0
394	20240304	132600	170493266	1929	1929	1929	1929	30
395	20240304	132500	170435396	1929	1929	1929	1929	0
396	20240304	132400	170435396	1929	1929	1929	1929	0
397	20240304	132300	170435396	1929	1929	1929	1929	0
398	20240304	132200	170435396	1929	1929	1929	1929	0
399	20240304	132100	170435396	1929	1929	1929	1929	3
400	20240304	132000	170429609	1928	1928	1928	1928	0
401	20240304	131900	170429609	1928	1928	1928	1928	0
402	20240304	131800	170429609	1928	1928	1928	1928	0
403	20240304	131700	170429609	1928	1928	1928	1928	0
404	20240304	131600	170429609	1928	1928	1928	1928	48
405	20240304	131500	170337065	1928	1928	1928	1928	5
406	20240304	131400	170327425	1928	1929	1929	1928	185
407	20240304	131300	169970590	1929	1929	1929	1929	31
408	20240304	131200	169910791	1930	1930	1930	1930	2060
409	20240304	131100	165934991	1932	1932	1932	1932	16
410	20240304	131000	165904079	1930	1930	1930	1930	0
411	20240304	130900	165904079	1930	1931	1931	1930	10
412	20240304	130800	165884774	1932	1932	1932	1932	0
413	20240304	130700	165884774	1932	1932	1932	1932	1
414	20240304	130600	165882842	1929	1929	1929	1929	0
415	20240304	130500	165882842	1929	1929	1929	1929	0
416	20240304	130400	165882842	1929	1929	1929	1929	0
417	20240304	130300	165882842	1929	1929	1929	1929	0
418	20240304	130200	165882842	1929	1929	1929	1929	0
419	20240304	130100	165882842	1929	1929	1929	1929	30
420	20240304	130000	165824972	1929	1929	1929	1929	0
421	20240304	125900	165824972	1929	1929	1929	1929	0
422	20240304	125800	165824972	1929	1929	1929	1929	0
423	20240304	125700	165824972	1929	1929	1929	1929	0
424	20240304	125600	165824972	1929	1929	1929	1929	0
425	20240304	125500	165824972	1929	1932	1932	1929	1001
426	20240304	125400	163891043	1931	1931	1931	1931	53
427	20240304	125300	163788700	1931	1931	1931	1931	0
428	20240304	125200	163788700	1931	1931	1931	1931	0
429	20240304	125100	163788700	1931	1931	1931	1931	26
430	20240304	125000	163738494	1932	1932	1932	1932	0
431	20240304	124900	163738494	1932	1932	1932	1932	0
432	20240304	124800	163738494	1932	1932	1932	1932	0
433	20240304	124700	163738494	1932	1932	1932	1932	5
434	20240304	124600	163728834	1932	1932	1932	1932	30
435	20240304	124500	163670874	1932	1932	1932	1932	20
436	20240304	124400	163632234	1932	1932	1932	1932	0
437	20240304	124300	163632234	1932	1932	1932	1932	290
438	20240304	124200	163071954	1932	1932	1932	1932	0
439	20240304	124100	163071954	1932	1929	1932	1929	538
440	20240304	124000	162032541	1930	1930	1930	1930	222
441	20240304	123900	161604081	1930	1930	1930	1930	0
442	20240304	123800	161604081	1930	1930	1930	1930	0
443	20240304	123700	161604081	1930	1930	1930	1930	0
444	20240304	123600	161604081	1930	1930	1930	1930	318
445	20240304	123500	160990341	1930	1930	1930	1930	10
446	20240304	123400	160971041	1930	1930	1930	1930	701
447	20240304	123300	159618111	1927	1929	1929	1927	9590
448	20240304	123200	141126435	1930	1930	1930	1930	0
449	20240304	123100	141126435	1930	1930	1930	1930	1965
450	20240304	123000	137333985	1930	1931	1931	1930	2588
451	20240304	122900	132337613	1931	1931	1931	1931	10
452	20240304	122800	132318303	1931	1932	1932	1931	983
453	20240304	122700	130419230	1932	1932	1932	1932	100
454	20240304	122600	130226030	1932	1932	1932	1932	0
455	20240304	122500	130226030	1932	1932	1932	1932	148
456	20240304	122400	129940094	1932	1932	1932	1932	564
457	20240304	122300	128850446	1932	1932	1932	1932	0
458	20240304	122200	128850446	1932	1932	1932	1932	0
459	20240304	122100	128850446	1932	1932	1932	1932	10
460	20240304	122000	128831126	1932	1932	1932	1932	1
461	20240304	121900	128829194	1932	1932	1932	1932	0
462	20240304	121800	128829194	1932	1932	1932	1932	0
463	20240304	121700	128829194	1932	1932	1932	1932	0
464	20240304	121600	128829194	1932	1932	1932	1932	0
465	20240304	121500	128829194	1932	1934	1934	1932	80
466	20240304	121400	128674631	1935	1935	1935	1935	0
467	20240304	121300	128674631	1935	1935	1935	1935	0
468	20240304	121200	128674631	1935	1935	1935	1935	0
469	20240304	121100	128674631	1935	1935	1935	1935	16
470	20240304	121000	128643671	1935	1935	1935	1935	52
471	20240304	120900	128543051	1935	1935	1935	1935	0
472	20240304	120800	128543051	1935	1935	1935	1935	0
473	20240304	120700	128543051	1935	1935	1935	1935	0
474	20240304	120600	128543051	1935	1935	1935	1935	0
475	20240304	120500	128543051	1935	1935	1935	1935	0
476	20240304	120400	128543051	1935	1935	1935	1935	0
477	20240304	120300	128543051	1935	1935	1935	1935	0
478	20240304	120200	128543051	1935	1935	1935	1935	0
479	20240304	120100	128543051	1935	1933	1935	1932	101
480	20240304	120000	128347894	1936	1936	1936	1936	0
481	20240304	115900	128347894	1936	1936	1936	1936	0
482	20240304	115800	128347894	1936	1936	1936	1936	0
483	20240304	115700	128347894	1936	1936	1936	1936	0
484	20240304	115600	128347894	1936	1936	1936	1936	0
485	20240304	115500	128347894	1936	1936	1936	1936	0
486	20240304	115400	128347894	1936	1936	1936	1936	1000
487	20240304	115300	126411894	1936	1936	1936	1936	0
488	20240304	115200	126411894	1936	1936	1936	1936	0
489	20240304	115100	126411894	1936	1936	1936	1936	10
490	20240304	115000	126392534	1933	1933	1933	1933	207
491	20240304	114900	125992403	1933	1933	1933	1933	1
492	20240304	114800	125990470	1936	1936	1936	1936	0
493	20240304	114700	125990470	1936	1936	1936	1936	0
494	20240304	114600	125990470	1936	1936	1936	1936	0
495	20240304	114500	125990470	1936	1936	1936	1936	0
496	20240304	114400	125990470	1936	1936	1936	1936	0
497	20240304	114300	125990470	1936	1936	1936	1936	0
498	20240304	114200	125990470	1936	1936	1936	1936	10
499	20240304	114100	125971110	1932	1932	1932	1932	0
500	20240304	114000	125971110	1932	1932	1932	1932	0
501	20240304	113900	125971110	1932	1932	1932	1932	0
502	20240304	113800	125971110	1932	1932	1932	1932	6
503	20240304	113700	125959518	1932	1932	1932	1932	0
504	20240304	113600	125959518	1932	1932	1932	1932	0
505	20240304	113500	125959518	1932	1932	1932	1932	0
506	20240304	113400	125959518	1932	1932	1932	1932	0
507	20240304	113300	125959518	1932	1932	1932	1932	50
508	20240304	113200	125862918	1932	1932	1932	1932	0
509	20240304	113100	125862918	1932	1932	1932	1932	612
510	20240304	113000	124680534	1930	1930	1930	1930	1
511	20240304	112900	124678604	1930	1930	1930	1930	0
512	20240304	112800	124678604	1930	1930	1930	1930	16
513	20240304	112700	124647724	1932	1932	1932	1932	0
514	20240304	112600	124647724	1932	1932	1932	1932	0
515	20240304	112500	124647724	1932	1932	1932	1932	0
516	20240304	112400	124647724	1932	1932	1932	1932	1
517	20240304	112300	124645792	1930	1930	1930	1930	0
518	20240304	112200	124645792	1930	1930	1930	1930	0
519	20240304	112100	124645792	1930	1935	1935	1930	2463
520	20240304	112000	119885197	1935	1935	1935	1935	0
521	20240304	111900	119885197	1935	1935	1935	1935	1
522	20240304	111800	119883262	1937	1937	1937	1937	5
523	20240304	111700	119873577	1937	1937	1937	1937	0
524	20240304	111600	119873577	1937	1937	1937	1937	0
525	20240304	111500	119873577	1937	1937	1937	1937	0
526	20240304	111400	119873577	1937	1937	1937	1937	10
527	20240304	111300	119854207	1937	1937	1937	1937	0
528	20240304	111200	119854207	1937	1937	1937	1937	0
529	20240304	111100	119854207	1937	1935	1937	1935	18
530	20240304	111000	119819345	1937	1937	1937	1937	0
531	20240304	110900	119819345	1937	1937	1937	1937	83
532	20240304	110800	119658574	1937	1937	1937	1937	0
533	20240304	110700	119658574	1937	1937	1937	1937	10
534	20240304	110600	119639204	1935	1935	1935	1935	1
535	20240304	110500	119637269	1937	1935	1937	1935	11
536	20240304	110400	119615964	1938	1938	1938	1938	0
537	20240304	110300	119615964	1938	1938	1938	1938	0
538	20240304	110200	119615964	1938	1938	1938	1938	0
539	20240304	110100	119615964	1938	1938	1938	1938	0
540	20240304	110000	119615964	1938	1938	1938	1938	0
541	20240304	105900	119615964	1938	1938	1938	1938	0
542	20240304	105800	119615964	1938	1938	1938	1936	768
543	20240304	105700	118129052	1938	1938	1938	1938	0
544	20240304	105600	118129052	1938	1938	1938	1938	1500
545	20240304	105500	115222052	1938	1938	1938	1938	10
546	20240304	105400	115202672	1937	1937	1937	1937	50
547	20240304	105300	115105822	1937	1937	1937	1937	0
548	20240304	105200	115105822	1937	1937	1938	1937	839
549	20240304	105100	113480669	1937	1937	1937	1937	1224
550	20240304	105000	111109781	1937	1937	1937	1937	1458
551	20240304	104900	108285635	1936	1936	1936	1936	0
552	20240304	104800	108285635	1936	1936	1936	1936	0
553	20240304	104700	108285635	1936	1936	1936	1936	498
554	20240304	104600	107321507	1936	1936	1936	1936	0
555	20240304	104500	107321507	1936	1933	1936	1933	429
556	20240304	104400	106491650	1932	1932	1932	1932	1
557	20240304	104300	106489718	1933	1933	1933	1933	0
558	20240304	104200	106489718	1933	1933	1933	1933	0
559	20240304	104100	106489718	1933	1933	1933	1933	0
560	20240304	104000	106489718	1933	1933	1933	1933	0
561	20240304	103900	106489718	1933	1933	1933	1933	0
562	20240304	103800	106489718	1933	1932	1933	1932	46
563	20240304	103700	106400805	1930	1930	1930	1930	0
564	20240304	103600	106400805	1930	1930	1930	1930	0
565	20240304	103500	106400805	1930	1930	1930	1930	0
566	20240304	103400	106400805	1930	1930	1930	1930	0
567	20240304	103300	106400805	1930	1930	1930	1930	1131
568	20240304	103200	104217975	1930	1928	1930	1928	1800
569	20240304	103100	100746987	1929	1929	1929	1929	0
570	20240304	103000	100746987	1929	1929	1929	1929	203
571	20240304	102900	100355400	1928	1928	1928	1928	41
572	20240304	102800	100276352	1928	1928	1928	1928	0
573	20240304	102700	100276352	1928	1928	1928	1928	0
574	20240304	102600	100276352	1928	1929	1929	1928	2596
575	20240304	102500	95268808	1929	1929	1929	1929	81
576	20240304	102400	95112559	1929	1929	1929	1929	1
577	20240304	102300	95110630	1928	1928	1928	1928	5570
578	20240304	102200	84371670	1929	1929	1929	1929	126
579	20240304	102100	84128616	1929	1929	1929	1929	277
580	20240304	102000	83594283	1929	1930	1930	1929	135
581	20240304	101900	83333863	1930	1930	1930	1930	391
582	20240304	101800	82579233	1930	1930	1930	1930	70
583	20240304	101700	82444133	1930	1933	1933	1930	7201
584	20240304	101600	68542275	1934	1934	1934	1934	1623
585	20240304	101500	65403393	1934	1934	1934	1934	3219
586	20240304	101400	59177847	1937	1937	1937	1937	8
587	20240304	101300	59162351	1937	1937	1937	1937	41
588	20240304	101200	59082934	1937	1937	1937	1937	0
589	20240304	101100	59082934	1937	1937	1937	1937	16
590	20240304	101000	59051942	1937	1937	1937	1937	10
591	20240304	100900	59032572	1934	1934	1934	1934	75
592	20240304	100800	58887522	1934	1934	1934	1934	0
593	20240304	100700	58887522	1934	1934	1934	1934	427
594	20240304	100600	58061704	1937	1937	1937	1937	0
595	20240304	100500	58061704	1937	1937	1937	1937	0
596	20240304	100400	58061704	1937	1937	1937	1937	0
597	20240304	100300	58061704	1937	1937	1937	1937	4
598	20240304	100200	58053956	1937	1937	1937	1937	6
599	20240304	100100	58042334	1937	1937	1937	1937	0
600	20240304	100000	58042334	1937	1937	1937	1937	100
601	20240304	095900	57848634	1934	1934	1934	1934	9
602	20240304	095800	57831228	1934	1934	1934	1934	0
603	20240304	095700	57831228	1934	1934	1934	1934	0
604	20240304	095600	57831228	1934	1934	1934	1934	0
605	20240304	095500	57831228	1934	1934	1934	1934	1
606	20240304	095400	57829294	1936	1935	1936	1935	1500
607	20240304	095300	54925376	1935	1935	1935	1935	0
608	20240304	095200	54925376	1935	1935	1935	1935	1
609	20240304	095100	54923441	1935	1935	1935	1935	4
610	20240304	095000	54915701	1933	1935	1935	1933	63
611	20240304	094900	54793896	1936	1936	1936	1936	6
612	20240304	094800	54782280	1936	1936	1936	1936	20
613	20240304	094700	54743560	1936	1936	1936	1931	188
614	20240304	094600	54379699	1936	1936	1936	1936	53
615	20240304	094500	54277091	1936	1936	1936	1936	40
616	20240304	094400	54199651	1936	1936	1936	1935	180
617	20240304	094300	53851172	1936	1935	1936	1935	150
618	20240304	094200	53560822	1935	1935	1935	1935	3
619	20240304	094100	53555017	1934	1935	1935	1934	3
620	20240304	094000	53549214	1936	1936	1936	1936	1
621	20240304	093900	53547278	1937	1936	1937	1936	11
622	20240304	093800	53525978	1931	1931	1931	1931	0
623	20240304	093700	53525978	1931	1931	1931	1931	0
624	20240304	093600	53525978	1931	1931	1931	1931	0
625	20240304	093500	53525978	1931	1931	1931	1931	0
626	20240304	093400	53525978	1931	1931	1931	1931	0
627	20240304	093300	53525978	1931	1931	1931	1931	78
628	20240304	093200	53375360	1931	1931	1931	1931	400
629	20240304	093100	52602960	1931	1931	1931	1931	100
630	20240304	093000	52409860	1931	1931	1931	1931	50
631	20240304	092900	52313310	1937	1937	1937	1937	0
632	20240304	092800	52313310	1937	1937	1937	1937	0
633	20240304	092700	52313310	1937	1937	1937	1937	150
634	20240304	092600	52022760	1937	1936	1937	1936	20
635	20240304	092500	51984030	1931	1935	1935	1931	101
636	20240304	092400	51788995	1931	1931	1931	1931	0
637	20240304	092300	51788995	1931	1931	1931	1931	1
638	20240304	092200	51787064	1931	1931	1931	1931	0
639	20240304	092100	51787064	1931	1931	1931	1931	103
640	20240304	092000	51588171	1931	1931	1931	1931	0
641	20240304	091900	51588171	1931	1931	1931	1931	0
642	20240304	091800	51588171	1931	1931	1931	1931	7000
643	20240304	091700	38071171	1936	1936	1936	1936	2
644	20240304	091600	38067299	1930	1933	1933	1930	800
645	20240304	091500	36523223	1933	1932	1933	1932	996
646	20240304	091400	34597956	1933	1933	1933	1933	612
647	20240304	091300	33414960	1930	1930	1930	1930	0
648	20240304	091200	33414960	1930	1929	1931	1929	1614
649	20240304	091100	30299946	1929	1930	1930	1929	15
650	20240304	091000	30270997	1931	1931	1931	1931	8
651	20240304	090900	30255549	1931	1930	1931	1930	375
652	20240304	090800	29531495	1925	1925	1925	1925	855
653	20240304	090700	27885620	1925	1930	1930	1924	2887
654	20240304	090600	22316766	1930	1930	1930	1930	9170
655	20240304	090500	4618666	1931	1931	1931	1931	584
656	20240304	090400	3490962	1932	1932	1932	1932	21
657	20240304	090300	3450390	1931	1931	1931	1931	50
658	20240304	090200	3353840	1932	1932	1932	1932	78
659	20240304	090100	3203144	1932	1935	1935	1932	1102
660	20240304	090000	1071990	1935	1935	1935	1935	554