KissMeData/089230/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	195700	105285869	1886	1886	1886	1886	4563
3	20240320	195600	105285869	1886	1886	1886	1886	0
4	20240320	195500	105285869	1886	1886	1886	1886	0
5	20240320	195400	105285869	1886	1886	1886	1886	0
6	20240320	195300	105285869	1886	1886	1886	1886	0
7	20240320	195200	105285869	1886	1886	1886	1886	0
8	20240320	195100	105285869	1886	1886	1886	1886	0
9	20240320	195000	105285869	1886	1886	1886	1886	0
10	20240320	194900	105285869	1886	1886	1886	1886	0
11	20240320	194800	105285869	1886	1886	1886	1886	0
12	20240320	194700	105285869	1886	1886	1886	1886	0
13	20240320	194600	105285869	1886	1886	1886	1886	0
14	20240320	194500	105285869	1886	1886	1886	1886	0
15	20240320	194400	105285869	1886	1886	1886	1886	0
16	20240320	194300	105285869	1886	1886	1886	1886	0
17	20240320	194200	105285869	1886	1886	1886	1886	0
18	20240320	194100	105285869	1886	1886	1886	1886	0
19	20240320	194000	105285869	1886	1886	1886	1886	0
20	20240320	193900	105285869	1886	1886	1886	1886	0
21	20240320	193800	105285869	1886	1886	1886	1886	0
22	20240320	193700	105285869	1886	1886	1886	1886	0
23	20240320	193600	105285869	1886	1886	1886	1886	0
24	20240320	193500	105285869	1886	1886	1886	1886	0
25	20240320	193400	105285869	1886	1886	1886	1886	0
26	20240320	193300	105285869	1886	1886	1886	1886	0
27	20240320	193200	105285869	1886	1886	1886	1886	0
28	20240320	193100	105285869	1886	1886	1886	1886	0
29	20240320	193000	105285869	1886	1886	1886	1886	0
30	20240320	192900	105285869	1886	1886	1886	1886	0
31	20240320	192800	105285869	1886	1886	1886	1886	0
32	20240320	192700	105285869	1886	1886	1886	1886	4563
33	20240320	192600	105285869	1886	1886	1886	1886	0
34	20240320	192500	105285869	1886	1886	1886	1886	0
35	20240320	192400	105285869	1886	1886	1886	1886	0
36	20240320	192300	105285869	1886	1886	1886	1886	0
37	20240320	192200	105285869	1886	1886	1886	1886	0
38	20240320	192100	105285869	1886	1886	1886	1886	0
39	20240320	192000	105285869	1886	1886	1886	1886	0
40	20240320	191900	105285869	1886	1886	1886	1886	0
41	20240320	191800	105285869	1886	1886	1886	1886	0
42	20240320	191700	105285869	1886	1886	1886	1886	0
43	20240320	191600	105285869	1886	1886	1886	1886	0
44	20240320	191500	105285869	1886	1886	1886	1886	0
45	20240320	191400	105285869	1886	1886	1886	1886	0
46	20240320	191300	105285869	1886	1886	1886	1886	0
47	20240320	191200	105285869	1886	1886	1886	1886	0
48	20240320	191100	105285869	1886	1886	1886	1886	0
49	20240320	191000	105285869	1886	1886	1886	1886	0
50	20240320	190900	105285869	1886	1886	1886	1886	0
51	20240320	190800	105285869	1886	1886	1886	1886	0
52	20240320	190700	105285869	1886	1886	1886	1886	0
53	20240320	190600	105285869	1886	1886	1886	1886	0
54	20240320	190500	105285869	1886	1886	1886	1886	0
55	20240320	190400	105285869	1886	1886	1886	1886	0
56	20240320	190300	105285869	1886	1886	1886	1886	0
57	20240320	190200	105285869	1886	1886	1886	1886	0
58	20240320	190100	105285869	1886	1886	1886	1886	0
59	20240320	190000	105285869	1886	1886	1886	1886	0
60	20240320	185900	105285869	1886	1886	1886	1886	0
61	20240320	185800	105285869	1886	1886	1886	1886	0
62	20240320	185700	105285869	1886	1886	1886	1886	4563
63	20240320	185600	105285869	1886	1886	1886	1886	0
64	20240320	185500	105285869	1886	1886	1886	1886	0
65	20240320	185400	105285869	1886	1886	1886	1886	0
66	20240320	185300	105285869	1886	1886	1886	1886	0
67	20240320	185200	105285869	1886	1886	1886	1886	0
68	20240320	185100	105285869	1886	1886	1886	1886	0
69	20240320	185000	105285869	1886	1886	1886	1886	0
70	20240320	184900	105285869	1886	1886	1886	1886	0
71	20240320	184800	105285869	1886	1886	1886	1886	0
72	20240320	184700	105285869	1886	1886	1886	1886	0
73	20240320	184600	105285869	1886	1886	1886	1886	0
74	20240320	184500	105285869	1886	1886	1886	1886	0
75	20240320	184400	105285869	1886	1886	1886	1886	0
76	20240320	184300	105285869	1886	1886	1886	1886	0
77	20240320	184200	105285869	1886	1886	1886	1886	0
78	20240320	184100	105285869	1886	1886	1886	1886	0
79	20240320	184000	105285869	1886	1886	1886	1886	0
80	20240320	183900	105285869	1886	1886	1886	1886	0
81	20240320	183800	105285869	1886	1886	1886	1886	0
82	20240320	183700	105285869	1886	1886	1886	1886	0
83	20240320	183600	105285869	1886	1886	1886	1886	0
84	20240320	183500	105285869	1886	1886	1886	1886	0
85	20240320	183400	105285869	1886	1886	1886	1886	0
86	20240320	183300	105285869	1886	1886	1886	1886	0
87	20240320	183200	105285869	1886	1886	1886	1886	0
88	20240320	183100	105285869	1886	1886	1886	1886	0
89	20240320	183000	105285869	1886	1886	1886	1886	0
90	20240320	182900	105285869	1886	1886	1886	1886	0
91	20240320	182800	105285869	1886	1886	1886	1886	0
92	20240320	182700	105285869	1886	1886	1886	1886	4563
93	20240320	182600	105285869	1886	1886	1886	1886	0
94	20240320	182500	105285869	1886	1886	1886	1886	0
95	20240320	182400	105285869	1886	1886	1886	1886	0
96	20240320	182300	105285869	1886	1886	1886	1886	0
97	20240320	182200	105285869	1886	1886	1886	1886	0
98	20240320	182100	105285869	1886	1886	1886	1886	0
99	20240320	182000	105285869	1886	1886	1886	1886	0
100	20240320	181900	105285869	1886	1886	1886	1886	0
101	20240320	181800	105285869	1886	1886	1886	1886	0
102	20240320	181700	105285869	1886	1886	1886	1886	0
103	20240320	181600	105285869	1886	1886	1886	1886	0
104	20240320	181500	105285869	1886	1886	1886	1886	0
105	20240320	181400	105285869	1886	1886	1886	1886	0
106	20240320	181300	105285869	1886	1886	1886	1886	0
107	20240320	181200	105285869	1886	1886	1886	1886	0
108	20240320	181100	105285869	1886	1886	1886	1886	0
109	20240320	181000	105285869	1886	1886	1886	1886	0
110	20240320	180900	105285869	1886	1886	1886	1886	0
111	20240320	180800	105285869	1886	1886	1886	1886	0
112	20240320	180700	105285869	1886	1886	1886	1886	0
113	20240320	180600	105285869	1886	1886	1886	1886	0
114	20240320	180500	105285869	1886	1886	1886	1886	0
115	20240320	180400	105285869	1886	1886	1886	1886	0
116	20240320	180300	105285869	1886	1886	1886	1886	0
117	20240320	180200	105285869	1886	1886	1886	1886	0
118	20240320	180100	105285869	1886	1886	1886	1886	0
119	20240320	180000	105285869	1886	1886	1886	1886	0
120	20240320	175900	105285869	1886	1886	1886	1886	0
121	20240320	175800	105285869	1886	1886	1886	1886	0
122	20240320	175700	105285869	1886	1886	1886	1886	4563
123	20240320	175600	105285869	1886	1886	1886	1886	0
124	20240320	175500	105285869	1886	1886	1886	1886	0
125	20240320	175400	105285869	1886	1886	1886	1886	0
126	20240320	175300	105285869	1886	1886	1886	1886	0
127	20240320	175200	105285869	1886	1886	1886	1886	0
128	20240320	175100	105285869	1886	1886	1886	1886	0
129	20240320	175000	105285869	1886	1886	1886	1886	0
130	20240320	174900	105285869	1886	1886	1886	1886	0
131	20240320	174800	105285869	1886	1886	1886	1886	0
132	20240320	174700	105285869	1886	1886	1886	1886	0
133	20240320	174600	105285869	1886	1886	1886	1886	0
134	20240320	174500	105285869	1886	1886	1886	1886	0
135	20240320	174400	105285869	1886	1886	1886	1886	0
136	20240320	174300	105285869	1886	1886	1886	1886	0
137	20240320	174200	105285869	1886	1886	1886	1886	0
138	20240320	174100	105285869	1886	1886	1886	1886	0
139	20240320	174000	105285869	1886	1886	1886	1886	0
140	20240320	173900	105285869	1886	1886	1886	1886	0
141	20240320	173800	105285869	1886	1886	1886	1886	0
142	20240320	173700	105285869	1886	1886	1886	1886	0
143	20240320	173600	105285869	1886	1886	1886	1886	0
144	20240320	173500	105285869	1886	1886	1886	1886	0
145	20240320	173400	105285869	1886	1886	1886	1886	0
146	20240320	173300	105285869	1886	1886	1886	1886	0
147	20240320	173200	105285869	1886	1886	1886	1886	0
148	20240320	173100	105285869	1886	1886	1886	1886	0
149	20240320	173000	105285869	1886	1886	1886	1886	0
150	20240320	172900	105285869	1886	1886	1886	1886	0
151	20240320	172800	105285869	1886	1886	1886	1886	0
152	20240320	172700	105285869	1886	1886	1886	1886	4563
153	20240320	172600	105285869	1886	1886	1886	1886	0
154	20240320	172500	105285869	1886	1886	1886	1886	0
155	20240320	172400	105285869	1886	1886	1886	1886	0
156	20240320	172300	105285869	1886	1886	1886	1886	0
157	20240320	172200	105285869	1886	1886	1886	1886	0
158	20240320	172100	105285869	1886	1886	1886	1886	0
159	20240320	172000	105285869	1886	1886	1886	1886	0
160	20240320	171900	105285869	1886	1886	1886	1886	0
161	20240320	171800	105285869	1886	1886	1886	1886	0
162	20240320	171700	105285869	1886	1886	1886	1886	0
163	20240320	171600	105285869	1886	1886	1886	1886	0
164	20240320	171500	105285869	1886	1886	1886	1886	0
165	20240320	171400	105285869	1886	1886	1886	1886	0
166	20240320	171300	105285869	1886	1886	1886	1886	0
167	20240320	171200	105285869	1886	1886	1886	1886	0
168	20240320	171100	105285869	1886	1886	1886	1886	0
169	20240320	171000	105285869	1886	1886	1886	1886	0
170	20240320	170900	105285869	1886	1886	1886	1886	0
171	20240320	170800	105285869	1886	1886	1886	1886	0
172	20240320	170700	105285869	1886	1886	1886	1886	0
173	20240320	170600	105285869	1886	1886	1886	1886	0
174	20240320	170500	105285869	1886	1886	1886	1886	0
175	20240320	170400	105285869	1886	1886	1886	1886	0
176	20240320	170300	105285869	1886	1886	1886	1886	0
177	20240320	170200	105285869	1886	1886	1886	1886	0
178	20240320	170100	105285869	1886	1886	1886	1886	0
179	20240320	170000	105285869	1886	1886	1886	1886	0
180	20240320	165900	105285869	1886	1886	1886	1886	0
181	20240320	165800	105285869	1886	1886	1886	1886	0
182	20240320	165700	105285869	1886	1886	1886	1886	4563
183	20240320	165600	105285869	1886	1886	1886	1886	0
184	20240320	165500	105285869	1886	1886	1886	1886	0
185	20240320	165400	105285869	1886	1886	1886	1886	0
186	20240320	165300	105285869	1886	1886	1886	1886	0
187	20240320	165200	105285869	1886	1886	1886	1886	0
188	20240320	165100	105285869	1886	1886	1886	1886	0
189	20240320	165000	105285869	1886	1886	1886	1886	0
190	20240320	164900	105285869	1886	1886	1886	1886	0
191	20240320	164800	105285869	1886	1886	1886	1886	0
192	20240320	164700	105285869	1886	1886	1886	1886	0
193	20240320	164600	105285869	1886	1886	1886	1886	0
194	20240320	164500	105285869	1886	1886	1886	1886	0
195	20240320	164400	105285869	1886	1886	1886	1886	0
196	20240320	164300	105285869	1886	1886	1886	1886	0
197	20240320	164200	105285869	1886	1886	1886	1886	0
198	20240320	164100	105285869	1886	1886	1886	1886	0
199	20240320	164000	105285869	1886	1886	1886	1886	0
200	20240320	163900	105285869	1886	1886	1886	1886	0
201	20240320	163800	105285869	1886	1886	1886	1886	0
202	20240320	163700	105285869	1886	1886	1886	1886	0
203	20240320	163600	105285869	1886	1886	1886	1886	0
204	20240320	163500	105285869	1886	1886	1886	1886	0
205	20240320	163400	105285869	1886	1886	1886	1886	0
206	20240320	163300	105285869	1886	1886	1886	1886	0
207	20240320	163200	105285869	1886	1886	1886	1886	0
208	20240320	163100	105285869	1886	1886	1886	1886	0
209	20240320	163000	105285869	1886	1886	1886	1886	0
210	20240320	162900	105285869	1886	1886	1886	1886	0
211	20240320	162800	105285869	1886	1886	1886	1886	0
212	20240320	162700	105285869	1886	1886	1886	1886	4563
213	20240320	162600	105285869	1886	1886	1886	1886	0
214	20240320	162500	105285869	1886	1886	1886	1886	0
215	20240320	162400	105285869	1886	1886	1886	1886	0
216	20240320	162300	105285869	1886	1886	1886	1886	0
217	20240320	162200	105285869	1886	1886	1886	1886	0
218	20240320	162100	105285869	1886	1886	1886	1886	0
219	20240320	162000	105285869	1886	1886	1886	1886	0
220	20240320	161900	105285869	1886	1886	1886	1886	0
221	20240320	161800	105285869	1886	1886	1886	1886	0
222	20240320	161700	105285869	1886	1886	1886	1886	0
223	20240320	161600	105285869	1886	1886	1886	1886	0
224	20240320	161500	105285869	1886	1886	1886	1886	0
225	20240320	161400	105285869	1886	1886	1886	1886	0
226	20240320	161300	105285869	1886	1886	1886	1886	0
227	20240320	161200	105285869	1886	1886	1886	1886	0
228	20240320	161100	105285869	1886	1886	1886	1886	0
229	20240320	161000	105285869	1886	1886	1886	1886	0
230	20240320	160900	105285869	1886	1886	1886	1886	0
231	20240320	160800	105285869	1886	1886	1886	1886	0
232	20240320	160700	105285869	1886	1886	1886	1886	0
233	20240320	160600	105285869	1886	1886	1886	1886	0
234	20240320	160500	105285869	1886	1886	1886	1886	0
235	20240320	160400	105285869	1886	1886	1886	1886	0
236	20240320	160300	105285869	1886	1886	1886	1886	0
237	20240320	160200	105285869	1886	1886	1886	1886	0
238	20240320	160100	105285869	1886	1886	1886	1886	0
239	20240320	160000	105285869	1886	1886	1886	1886	0
240	20240320	155900	105285869	1886	1886	1886	1886	0
241	20240320	155800	105285869	1886	1886	1886	1886	0
242	20240320	155700	105285869	1886	1886	1886	1886	4563
243	20240320	155600	105285869	1886	1886	1886	1886	0
244	20240320	155500	105285869	1886	1886	1886	1886	0
245	20240320	155400	105285869	1886	1886	1886	1886	0
246	20240320	155300	105285869	1886	1886	1886	1886	0
247	20240320	155200	105285869	1886	1886	1886	1886	0
248	20240320	155100	105285869	1886	1886	1886	1886	0
249	20240320	155000	105285869	1886	1886	1886	1886	0
250	20240320	154900	105285869	1886	1886	1886	1886	0
251	20240320	154800	105285869	1886	1886	1886	1886	0
252	20240320	154700	105285869	1886	1886	1886	1886	0
253	20240320	154600	105285869	1886	1886	1886	1886	0
254	20240320	154500	105285869	1886	1886	1886	1886	0
255	20240320	154400	105285869	1886	1886	1886	1886	0
256	20240320	154300	105285869	1886	1886	1886	1886	0
257	20240320	154200	105285869	1886	1886	1886	1886	0
258	20240320	154100	105285869	1886	1886	1886	1886	0
259	20240320	154000	105285869	1886	1886	1886	1886	0
260	20240320	153900	105285869	1886	1886	1886	1886	0
261	20240320	153800	105285869	1886	1886	1886	1886	0
262	20240320	153700	105285869	1886	1886	1886	1886	0
263	20240320	153600	105285869	1886	1886	1886	1886	0
264	20240320	153500	105285869	1886	1886	1886	1886	0
265	20240320	153400	105285869	1886	1886	1886	1886	0
266	20240320	153300	105285869	1886	1886	1886	1886	0
267	20240320	153200	105285869	1886	1886	1886	1886	0
268	20240320	153100	105285869	1886	1886	1886	1886	0
269	20240320	153000	105285869	1886	1886	1886	1886	4563
270	20240320	152900	96680051	1903	1903	1903	1903	0
271	20240320	152800	96680051	1903	1903	1903	1903	0
272	20240320	152700	96680051	1903	1903	1903	1903	0
273	20240320	152600	96680051	1903	1903	1903	1903	0
274	20240320	152500	96680051	1903	1903	1903	1903	0
275	20240320	152400	96680051	1903	1903	1903	1903	0
276	20240320	152300	96680051	1903	1903	1903	1903	0
277	20240320	152200	96680051	1903	1903	1903	1903	0
278	20240320	152100	96680051	1903	1903	1903	1903	0
279	20240320	152000	96680051	1903	1903	1903	1903	0
280	20240320	151900	96680051	1903	1900	1903	1900	240
281	20240320	151800	96223919	1901	1901	1901	1901	0
282	20240320	151700	96223919	1901	1901	1901	1901	0
283	20240320	151600	96223919	1901	1901	1901	1897	1219
284	20240320	151500	93910858	1901	1903	1903	1898	1495
285	20240320	151400	91072651	1904	1905	1905	1904	242
286	20240320	151300	90611833	1905	1905	1905	1905	0
287	20240320	151200	90611833	1905	1904	1905	1904	501
288	20240320	151100	89657783	1904	1904	1905	1897	2168
289	20240320	151000	85543629	1904	1904	1904	1904	50
290	20240320	150900	85448429	1898	1898	1898	1898	14
291	20240320	150800	85421857	1906	1906	1906	1906	0
292	20240320	150700	85421857	1906	1906	1906	1906	11
293	20240320	150600	85400891	1906	1906	1906	1906	31
294	20240320	150500	85341805	1906	1906	1906	1906	29
295	20240320	150400	85286531	1895	1900	1900	1895	2605
296	20240320	150300	80342077	1906	1900	1906	1900	220
297	20240320	150200	79923891	1906	1906	1906	1906	0
298	20240320	150100	79923891	1906	1906	1906	1906	11
299	20240320	150000	79902925	1907	1907	1907	1907	0
300	20240320	145900	79902925	1907	1907	1907	1907	0
301	20240320	145800	79902925	1907	1907	1907	1907	0
302	20240320	145700	79902925	1907	1907	1907	1907	0
303	20240320	145600	79902925	1907	1907	1907	1907	0
304	20240320	145500	79902925	1907	1907	1907	1907	0
305	20240320	145400	79902925	1907	1907	1907	1907	0
306	20240320	145300	79902925	1907	1907	1907	1907	4
307	20240320	145200	79895297	1907	1907	1907	1907	0
308	20240320	145100	79895297	1907	1907	1907	1907	0
309	20240320	145000	79895297	1907	1907	1907	1907	0
310	20240320	144900	79895297	1907	1907	1907	1907	64
311	20240320	144800	79773249	1907	1905	1908	1900	3377
312	20240320	144700	73348869	1909	1909	1909	1909	0
313	20240320	144600	73348869	1909	1909	1909	1909	0
314	20240320	144500	73348869	1909	1909	1909	1909	0
315	20240320	144400	73348869	1909	1906	1909	1906	24
316	20240320	144300	73303083	1909	1909	1909	1909	0
317	20240320	144200	73303083	1909	1909	1909	1909	0
318	20240320	144100	73303083	1909	1909	1909	1909	0
319	20240320	144000	73303083	1909	1909	1909	1909	0
320	20240320	143900	73303083	1909	1909	1909	1909	0
321	20240320	143800	73303083	1909	1909	1909	1909	0
322	20240320	143700	73303083	1909	1909	1909	1909	0
323	20240320	143600	73303083	1909	1910	1910	1907	16
324	20240320	143500	73272534	1909	1909	1909	1909	0
325	20240320	143400	73272534	1909	1909	1909	1909	0
326	20240320	143300	73272534	1909	1909	1909	1909	0
327	20240320	143200	73272534	1909	1909	1909	1909	0
328	20240320	143100	73272534	1909	1909	1909	1909	0
329	20240320	143000	73272534	1909	1909	1909	1909	0
330	20240320	142900	73272534	1909	1909	1909	1909	0
331	20240320	142800	73272534	1909	1909	1909	1909	0
332	20240320	142700	73272534	1909	1909	1909	1909	523
333	20240320	142600	72274127	1909	1909	1909	1909	0
334	20240320	142500	72274127	1909	1909	1909	1909	0
335	20240320	142400	72274127	1909	1909	1909	1909	0
336	20240320	142300	72274127	1909	1909	1909	1909	0
337	20240320	142200	72274127	1909	1909	1909	1909	300
338	20240320	142100	71701427	1909	1909	1909	1909	0
339	20240320	142000	71701427	1909	1909	1909	1909	0
340	20240320	141900	71701427	1909	1909	1909	1909	0
341	20240320	141800	71701427	1909	1905	1909	1905	388
342	20240320	141700	70961153	1905	1905	1905	1905	76
343	20240320	141600	70816373	1905	1905	1905	1905	76
344	20240320	141500	70671593	1906	1905	1906	1905	2376
345	20240320	141400	66145312	1903	1903	1905	1903	13
346	20240320	141300	66120563	1905	1905	1905	1903	26
347	20240320	141200	66071057	1905	1905	1905	1903	13
348	20240320	141100	66046304	1905	1905	1905	1903	11
349	20240320	141000	66025357	1903	1903	1905	1903	21
350	20240320	140900	65985380	1905	1903	1905	1903	13
351	20240320	140800	65960625	1903	1905	1905	1903	9
352	20240320	140700	65943482	1903	1903	1903	1903	5
353	20240320	140600	65933967	1903	1903	1903	1903	3
354	20240320	140500	65928258	1905	1905	1905	1905	3
355	20240320	140400	65922543	1905	1903	1905	1903	60
356	20240320	140300	65808303	1903	1903	1905	1903	22
357	20240320	140200	65766433	1903	1905	1905	1903	28
358	20240320	140100	65713111	1905	1903	1905	1903	31
359	20240320	140000	65654082	1903	1903	1903	1903	41
360	20240320	135900	65576059	1903	1903	1903	1903	0
361	20240320	135800	65576059	1903	1903	1903	1903	0
362	20240320	135700	65576059	1903	1903	1903	1903	16
363	20240320	135600	65545611	1906	1906	1906	1906	0
364	20240320	135500	65545611	1906	1906	1906	1906	19
365	20240320	135400	65509397	1906	1906	1906	1906	0
366	20240320	135300	65509397	1906	1906	1906	1906	0
367	20240320	135200	65509397	1906	1906	1906	1906	0
368	20240320	135100	65509397	1906	1906	1906	1906	0
369	20240320	135000	65509397	1906	1906	1906	1906	0
370	20240320	134900	65509397	1906	1909	1909	1906	1460
371	20240320	134800	62725407	1909	1909	1909	1909	0
372	20240320	134700	62725407	1909	1909	1909	1909	0
373	20240320	134600	62725407	1909	1909	1909	1909	0
374	20240320	134500	62725407	1909	1909	1909	1909	2
375	20240320	134400	62721589	1900	1900	1900	1900	40
376	20240320	134300	62645589	1909	1909	1909	1909	0
377	20240320	134200	62645589	1909	1909	1909	1909	0
378	20240320	134100	62645589	1909	1908	1909	1908	9
379	20240320	134000	62628415	1908	1908	1908	1908	0
380	20240320	133900	62628415	1908	1908	1908	1908	0
381	20240320	133800	62628415	1908	1908	1908	1908	0
382	20240320	133700	62628415	1908	1908	1908	1908	0
383	20240320	133600	62628415	1908	1907	1908	1907	76
384	20240320	133500	62483471	1909	1909	1909	1909	0
385	20240320	133400	62483471	1909	1909	1909	1909	0
386	20240320	133300	62483471	1909	1909	1909	1909	0
387	20240320	133200	62483471	1909	1909	1909	1909	0
388	20240320	133100	62483471	1909	1909	1909	1909	0
389	20240320	133000	62483471	1909	1909	1909	1909	0
390	20240320	132900	62483471	1909	1909	1909	1909	0
391	20240320	132800	62483471	1909	1909	1909	1909	0
392	20240320	132700	62483471	1909	1909	1909	1909	0
393	20240320	132600	62483471	1909	1909	1909	1909	0
394	20240320	132500	62483471	1909	1909	1909	1909	0
395	20240320	132400	62483471	1909	1909	1909	1909	0
396	20240320	132300	62483471	1909	1909	1909	1909	0
397	20240320	132200	62483471	1909	1909	1909	1909	0
398	20240320	132100	62483471	1909	1909	1909	1909	0
399	20240320	132000	62483471	1909	1909	1909	1909	0
400	20240320	131900	62483471	1909	1909	1909	1909	0
401	20240320	131800	62483471	1909	1909	1909	1909	0
402	20240320	131700	62483471	1909	1909	1909	1909	0
403	20240320	131600	62483471	1909	1909	1909	1909	0
404	20240320	131500	62483471	1909	1909	1909	1909	0
405	20240320	131400	62483471	1909	1909	1909	1909	0
406	20240320	131300	62483471	1909	1909	1909	1909	0
407	20240320	131200	62483471	1909	1909	1909	1909	0
408	20240320	131100	62483471	1909	1909	1909	1909	0
409	20240320	131000	62483471	1909	1909	1909	1909	0
410	20240320	130900	62483471	1909	1909	1909	1909	0
411	20240320	130800	62483471	1909	1909	1909	1909	0
412	20240320	130700	62483471	1909	1909	1909	1909	0
413	20240320	130600	62483471	1909	1909	1909	1909	0
414	20240320	130500	62483471	1909	1909	1909	1909	0
415	20240320	130400	62483471	1909	1909	1909	1909	0
416	20240320	130300	62483471	1909	1909	1909	1909	0
417	20240320	130200	62483471	1909	1909	1909	1909	0
418	20240320	130100	62483471	1909	1909	1909	1909	0
419	20240320	130000	62483471	1909	1909	1909	1909	0
420	20240320	125900	62483471	1909	1909	1909	1909	41
421	20240320	125800	62405202	1909	1909	1909	1909	0
422	20240320	125700	62405202	1909	1909	1909	1909	30
423	20240320	125600	62347932	1902	1902	1902	1902	0
424	20240320	125500	62347932	1902	1902	1902	1902	0
425	20240320	125400	62347932	1902	1902	1902	1902	1057
426	20240320	125300	60337518	1902	1902	1902	1902	0
427	20240320	125200	60337518	1902	1902	1902	1902	0
428	20240320	125100	60337518	1902	1902	1902	1902	0
429	20240320	125000	60337518	1902	1902	1902	1902	0
430	20240320	124900	60337518	1902	1902	1902	1902	200
431	20240320	124800	59957118	1909	1909	1909	1909	0
432	20240320	124700	59957118	1909	1909	1909	1909	0
433	20240320	124600	59957118	1909	1909	1909	1909	0
434	20240320	124500	59957118	1909	1909	1909	1909	0
435	20240320	124400	59957118	1909	1909	1909	1909	0
436	20240320	124300	59957118	1909	1909	1909	1909	11
437	20240320	124200	59936119	1902	1902	1902	1902	0
438	20240320	124100	59936119	1902	1902	1902	1902	410
439	20240320	124000	59156299	1902	1902	1902	1902	0
440	20240320	123900	59156299	1902	1902	1902	1902	0
441	20240320	123800	59156299	1902	1902	1902	1902	3
442	20240320	123700	59150593	1909	1909	1909	1909	10
443	20240320	123600	59131503	1909	1909	1909	1909	0
444	20240320	123500	59131503	1909	1909	1909	1909	0
445	20240320	123400	59131503	1909	1909	1909	1909	0
446	20240320	123300	59131503	1909	1909	1909	1909	0
447	20240320	123200	59131503	1909	1909	1909	1909	0
448	20240320	123100	59131503	1909	1909	1909	1909	0
449	20240320	123000	59131503	1909	1909	1909	1909	0
450	20240320	122900	59131503	1909	1909	1909	1909	0
451	20240320	122800	59131503	1909	1909	1909	1909	0
452	20240320	122700	59131503	1909	1909	1909	1909	0
453	20240320	122600	59131503	1909	1909	1909	1909	0
454	20240320	122500	59131503	1909	1909	1909	1909	19
455	20240320	122400	59095232	1909	1909	1909	1909	0
456	20240320	122300	59095232	1909	1909	1909	1909	0
457	20240320	122200	59095232	1909	1909	1909	1909	0
458	20240320	122100	59095232	1909	1909	1909	1909	0
459	20240320	122000	59095232	1909	1909	1909	1909	19
460	20240320	121900	59058961	1909	1909	1909	1909	0
461	20240320	121800	59058961	1909	1909	1909	1909	0
462	20240320	121700	59058961	1909	1909	1909	1909	9
463	20240320	121600	59041780	1909	1909	1909	1909	0
464	20240320	121500	59041780	1909	1909	1909	1909	0
465	20240320	121400	59041780	1909	1909	1909	1909	0
466	20240320	121300	59041780	1909	1909	1909	1909	0
467	20240320	121200	59041780	1909	1909	1909	1909	0
468	20240320	121100	59041780	1909	1908	1909	1908	134
469	20240320	121000	58786103	1909	1909	1909	1909	0
470	20240320	120900	58786103	1909	1909	1909	1909	0
471	20240320	120800	58786103	1909	1909	1909	1909	0
472	20240320	120700	58786103	1909	1909	1909	1909	0
473	20240320	120600	58786103	1909	1909	1909	1909	0
474	20240320	120500	58786103	1909	1909	1909	1909	0
475	20240320	120400	58786103	1909	1909	1909	1909	0
476	20240320	120300	58786103	1909	1909	1909	1909	0
477	20240320	120200	58786103	1909	1909	1909	1909	0
478	20240320	120100	58786103	1909	1909	1909	1909	0
479	20240320	120000	58786103	1909	1909	1909	1909	1
480	20240320	115900	58784194	1909	1909	1909	1909	0
481	20240320	115800	58784194	1909	1909	1909	1909	2
482	20240320	115700	58780376	1912	1912	1912	1912	0
483	20240320	115600	58780376	1912	1912	1912	1912	0
484	20240320	115500	58780376	1912	1912	1912	1912	0
485	20240320	115400	58780376	1912	1912	1912	1912	0
486	20240320	115300	58780376	1912	1912	1912	1912	0
487	20240320	115200	58780376	1912	1912	1912	1912	0
488	20240320	115100	58780376	1912	1912	1912	1912	0
489	20240320	115000	58780376	1912	1912	1912	1912	0
490	20240320	114900	58780376	1912	1912	1912	1912	0
491	20240320	114800	58780376	1912	1912	1912	1912	0
492	20240320	114700	58780376	1912	1912	1912	1912	0
493	20240320	114600	58780376	1912	1912	1912	1912	0
494	20240320	114500	58780376	1912	1912	1912	1912	32
495	20240320	114400	58719192	1902	1902	1902	1902	0
496	20240320	114300	58719192	1902	1900	1902	1900	501
497	20240320	114200	57766592	1901	1901	1901	1900	125
498	20240320	114100	57529004	1901	1901	1901	1901	22
499	20240320	114000	57487182	1900	1900	1900	1900	69
500	20240320	113900	57356082	1900	1900	1900	1900	137
501	20240320	113800	57095782	1900	1900	1900	1900	362
502	20240320	113700	56407982	1900	1901	1901	1900	290
503	20240320	113600	55856752	1901	1901	1901	1901	110
504	20240320	113500	55647642	1901	1901	1901	1901	0
505	20240320	113400	55647642	1901	1901	1901	1901	0
506	20240320	113300	55647642	1901	1901	1901	1901	1
507	20240320	113200	55645741	1902	1902	1902	1902	0
508	20240320	113100	55645741	1902	1902	1902	1902	290
509	20240320	113000	55094161	1912	1912	1912	1912	0
510	20240320	112900	55094161	1912	1912	1912	1912	0
511	20240320	112800	55094161	1912	1912	1912	1912	0
512	20240320	112700	55094161	1912	1912	1912	1912	3
513	20240320	112600	55088425	1912	1912	1912	1912	0
514	20240320	112500	55088425	1912	1912	1912	1912	0
515	20240320	112400	55088425	1912	1912	1912	1912	0
516	20240320	112300	55088425	1912	1912	1912	1912	0
517	20240320	112200	55088425	1912	1912	1912	1912	523
518	20240320	112100	54088449	1912	1912	1912	1912	77
519	20240320	112000	53941225	1912	1912	1912	1912	0
520	20240320	111900	53941225	1912	1912	1912	1912	0
521	20240320	111800	53941225	1912	1912	1912	1912	0
522	20240320	111700	53941225	1912	1912	1912	1912	0
523	20240320	111600	53941225	1912	1912	1912	1912	0
524	20240320	111500	53941225	1912	1912	1912	1912	0
525	20240320	111400	53941225	1912	1912	1912	1912	0
526	20240320	111300	53941225	1912	1912	1912	1912	0
527	20240320	111200	53941225	1912	1912	1912	1912	0
528	20240320	111100	53941225	1912	1912	1912	1912	0
529	20240320	111000	53941225	1912	1912	1912	1912	0
530	20240320	110900	53941225	1912	1912	1912	1912	0
531	20240320	110800	53941225	1912	1912	1912	1912	0
532	20240320	110700	53941225	1912	1912	1912	1912	0
533	20240320	110600	53941225	1912	1912	1912	1912	0
534	20240320	110500	53941225	1912	1910	1912	1910	161
535	20240320	110400	53633653	1910	1910	1910	1910	0
536	20240320	110300	53633653	1910	1910	1910	1910	0
537	20240320	110200	53633653	1910	1910	1910	1910	12
538	20240320	110100	53610733	1910	1910	1910	1910	0
539	20240320	110000	53610733	1910	1910	1910	1910	0
540	20240320	105900	53610733	1910	1910	1910	1910	0
541	20240320	105800	53610733	1910	1910	1910	1910	0
542	20240320	105700	53610733	1910	1910	1910	1910	5
543	20240320	105600	53601183	1910	1906	1910	1906	69
544	20240320	105500	53469621	1906	1906	1906	1906	0
545	20240320	105400	53469621	1906	1906	1906	1906	0
546	20240320	105300	53469621	1906	1906	1906	1906	0
547	20240320	105200	53469621	1906	1906	1906	1906	0
548	20240320	105100	53469621	1906	1903	1906	1903	153
549	20240320	105000	53178305	1898	1898	1898	1898	0
550	20240320	104900	53178305	1898	1898	1898	1898	0
551	20240320	104800	53178305	1898	1898	1898	1898	0
552	20240320	104700	53178305	1898	1898	1898	1898	0
553	20240320	104600	53178305	1898	1898	1898	1898	0
554	20240320	104500	53178305	1898	1898	1898	1898	0
555	20240320	104400	53178305	1898	1898	1898	1898	0
556	20240320	104300	53178305	1898	1898	1898	1898	0
557	20240320	104200	53178305	1898	1900	1900	1898	362
558	20240320	104100	52491221	1900	1900	1900	1900	0
559	20240320	104000	52491221	1900	1901	1901	1900	601
560	20240320	103900	51349288	1913	1913	1913	1913	0
561	20240320	103800	51349288	1913	1913	1913	1913	10
562	20240320	103700	51330158	1913	1902	1913	1901	146
563	20240320	103600	51052050	1914	1914	1914	1914	5
564	20240320	103500	51042480	1915	1914	1915	1914	51
565	20240320	103400	50944865	1914	1914	1915	1914	63
566	20240320	103300	50824263	1915	1914	1915	1914	66
567	20240320	103200	50697905	1915	1914	1915	1914	32
568	20240320	103100	50636639	1915	1911	1915	1911	79
569	20240320	103000	50485512	1911	1911	1911	1911	0
570	20240320	102900	50485512	1911	1911	1911	1911	1
571	20240320	102800	50483601	1911	1911	1911	1911	0
572	20240320	102700	50483601	1911	1911	1911	1911	2290
573	20240320	102600	46107411	1911	1911	1911	1911	0
574	20240320	102500	46107411	1911	1911	1911	1911	19
575	20240320	102400	46071102	1900	1900	1900	1900	99
576	20240320	102300	45883002	1900	1900	1900	1900	1
577	20240320	102200	45881102	1911	1911	1911	1911	47
578	20240320	102100	45791285	1911	1911	1911	1911	0
579	20240320	102000	45791285	1911	1911	1911	1911	0
580	20240320	101900	45791285	1911	1911	1911	1911	0
581	20240320	101800	45791285	1911	1911	1911	1911	0
582	20240320	101700	45791285	1911	1911	1911	1911	0
583	20240320	101600	45791285	1911	1908	1911	1908	246
584	20240320	101500	45321387	1908	1908	1908	1908	0
585	20240320	101400	45321387	1908	1908	1908	1908	25
586	20240320	101300	45273687	1908	1908	1908	1908	0
587	20240320	101200	45273687	1908	1908	1908	1908	0
588	20240320	101100	45273687	1908	1908	1908	1908	5
589	20240320	101000	45264147	1908	1908	1908	1908	0
590	20240320	100900	45264147	1908	1907	1908	1907	44
591	20240320	100800	45180234	1907	1906	1907	1906	17
592	20240320	100700	45147830	1900	1900	1900	1900	0
593	20240320	100600	45147830	1900	1900	1900	1900	0
594	20240320	100500	45147830	1900	1900	1900	1900	0
595	20240320	100400	45147830	1900	1900	1900	1900	0
596	20240320	100300	45147830	1900	1900	1900	1900	0
597	20240320	100200	45147830	1900	1900	1900	1900	0
598	20240320	100100	45147830	1900	1900	1900	1900	10
599	20240320	100000	45128830	1907	1907	1907	1907	0
600	20240320	095900	45128830	1907	1907	1907	1907	1
601	20240320	095800	45126923	1907	1907	1907	1907	2
602	20240320	095700	45123109	1907	1907	1907	1907	0
603	20240320	095600	45123109	1907	1907	1907	1907	7
604	20240320	095500	45109760	1907	1906	1907	1906	30
605	20240320	095400	45052577	1900	1900	1900	1900	0
606	20240320	095300	45052577	1900	1900	1900	1900	0
607	20240320	095200	45052577	1900	1900	1900	1900	0
608	20240320	095100	45052577	1900	1900	1900	1900	0
609	20240320	095000	45052577	1900	1900	1900	1900	0
610	20240320	094900	45052577	1900	1900	1900	1900	0
611	20240320	094800	45052577	1900	1900	1900	1900	0
612	20240320	094700	45052577	1900	1900	1900	1900	0
613	20240320	094600	45052577	1900	1900	1900	1900	0
614	20240320	094500	45052577	1900	1900	1900	1900	0
615	20240320	094400	45052577	1900	1900	1900	1900	0
616	20240320	094300	45052577	1900	1900	1900	1900	0
617	20240320	094200	45052577	1900	1900	1900	1900	0
618	20240320	094100	45052577	1900	1900	1900	1900	0
619	20240320	094000	45052577	1900	1900	1900	1900	0
620	20240320	093900	45052577	1900	1900	1900	1900	0
621	20240320	093800	45052577	1900	1900	1900	1900	0
622	20240320	093700	45052577	1900	1900	1900	1900	0
623	20240320	093600	45052577	1900	1900	1900	1900	0
624	20240320	093500	45052577	1900	1898	1900	1898	505
625	20240320	093400	44093704	1898	1898	1898	1898	0
626	20240320	093300	44093704	1898	1894	1898	1894	243
627	20240320	093200	43633346	1886	1886	1886	1886	0
628	20240320	093100	43633346	1886	1886	1886	1886	0
629	20240320	093000	43633346	1886	1886	1886	1886	0
630	20240320	092900	43633346	1886	1886	1886	1886	214
631	20240320	092800	43229742	1898	1898	1898	1898	21
632	20240320	092700	43189884	1898	1898	1898	1898	0
633	20240320	092600	43189884	1898	1894	1898	1894	419
634	20240320	092500	42395782	1894	1895	1898	1885	4364
635	20240320	092400	34150408	1895	1886	1895	1884	5054
636	20240320	092300	24622058	1895	1895	1895	1894	132
637	20240320	092200	24371996	1894	1885	1894	1884	357
638	20240320	092100	23697382	1890	1895	1895	1890	4711
639	20240320	092000	14774769	1909	1909	1909	1909	2
640	20240320	091900	14770951	1911	1911	1911	1911	0
641	20240320	091800	14770951	1911	1911	1911	1911	0
642	20240320	091700	14770951	1911	1911	1911	1911	0
643	20240320	091600	14770951	1911	1911	1911	1911	0
644	20240320	091500	14770951	1911	1911	1911	1911	2
645	20240320	091400	14767129	1911	1911	1911	1911	1
646	20240320	091300	14765218	1895	1895	1895	1895	0
647	20240320	091200	14765218	1895	1895	1895	1895	891
648	20240320	091100	13076773	1914	1914	1914	1914	0
649	20240320	091000	13076773	1914	1895	1914	1895	12
650	20240320	090900	13054014	1895	1917	1917	1895	207
651	20240320	090800	12661668	1898	1898	1898	1898	712
652	20240320	090700	11310292	1898	1899	1899	1898	1990
653	20240320	090600	7533242	1900	1900	1900	1900	1597
654	20240320	090500	4498942	1917	1917	1917	1917	0
655	20240320	090400	4498942	1917	1920	1920	1917	1300
656	20240320	090300	2006074	1922	1922	1922	1922	2
657	20240320	090200	2002230	1920	1920	1920	1920	1027
658	20240320	090100	30390	1920	1920	1920	1920	1
659	20240320	090000	28470	1898	1898	1898	1898	15