KissMeData/005390/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	184400	218953558	1899	1899	1899	1899	5559
3	20240325	184300	218953558	1899	1899	1899	1899	0
4	20240325	184200	218953558	1899	1899	1899	1899	0
5	20240325	184100	218953558	1899	1899	1899	1899	0
6	20240325	184000	218953558	1899	1899	1899	1899	0
7	20240325	183900	218953558	1899	1899	1899	1899	0
8	20240325	183800	218953558	1899	1899	1899	1899	0
9	20240325	183700	218953558	1899	1899	1899	1899	0
10	20240325	183600	218953558	1899	1899	1899	1899	0
11	20240325	183500	218953558	1899	1899	1899	1899	0
12	20240325	183400	218953558	1899	1899	1899	1899	0
13	20240325	183300	218953558	1899	1899	1899	1899	0
14	20240325	183200	218953558	1899	1899	1899	1899	0
15	20240325	183100	218953558	1899	1899	1899	1899	0
16	20240325	183000	218953558	1899	1899	1899	1899	0
17	20240325	182900	218953558	1899	1899	1899	1899	0
18	20240325	182800	218953558	1899	1899	1899	1899	0
19	20240325	182700	218953558	1899	1899	1899	1899	0
20	20240325	182600	218953558	1899	1899	1899	1899	0
21	20240325	182500	218953558	1899	1899	1899	1899	0
22	20240325	182400	218953558	1899	1899	1899	1899	0
23	20240325	182300	218953558	1899	1899	1899	1899	0
24	20240325	182200	218953558	1899	1899	1899	1899	0
25	20240325	182100	218953558	1899	1899	1899	1899	0
26	20240325	182000	218953558	1899	1899	1899	1899	0
27	20240325	181900	218953558	1899	1899	1899	1899	0
28	20240325	181800	218953558	1899	1899	1899	1899	0
29	20240325	181700	218953558	1899	1899	1899	1899	0
30	20240325	181600	218953558	1899	1899	1899	1899	0
31	20240325	181500	218953558	1899	1899	1899	1899	0
32	20240325	181400	218953558	1899	1899	1899	1899	5559
33	20240325	181300	218953558	1899	1899	1899	1899	0
34	20240325	181200	218953558	1899	1899	1899	1899	0
35	20240325	181100	218953558	1899	1899	1899	1899	0
36	20240325	181000	218953558	1899	1899	1899	1899	0
37	20240325	180900	218953558	1899	1899	1899	1899	0
38	20240325	180800	218953558	1899	1899	1899	1899	0
39	20240325	180700	218953558	1899	1899	1899	1899	0
40	20240325	180600	218953558	1899	1899	1899	1899	0
41	20240325	180500	218953558	1899	1899	1899	1899	0
42	20240325	180400	218953558	1899	1899	1899	1899	0
43	20240325	180300	218953558	1899	1899	1899	1899	0
44	20240325	180200	218953558	1899	1899	1899	1899	0
45	20240325	180100	218953558	1899	1899	1899	1899	0
46	20240325	180000	218953558	1899	1899	1899	1899	0
47	20240325	175900	218953558	1899	1899	1899	1899	0
48	20240325	175800	218953558	1899	1899	1899	1899	0
49	20240325	175700	218953558	1899	1899	1899	1899	0
50	20240325	175600	218953558	1899	1899	1899	1899	0
51	20240325	175500	218953558	1899	1899	1899	1899	0
52	20240325	175400	218953558	1899	1899	1899	1899	0
53	20240325	175300	218953558	1899	1899	1899	1899	0
54	20240325	175200	218953558	1899	1899	1899	1899	0
55	20240325	175100	218953558	1899	1899	1899	1899	0
56	20240325	175000	218953558	1899	1899	1899	1899	0
57	20240325	174900	218953558	1899	1899	1899	1899	0
58	20240325	174800	218953558	1899	1899	1899	1899	0
59	20240325	174700	218953558	1899	1899	1899	1899	0
60	20240325	174600	218953558	1899	1899	1899	1899	0
61	20240325	174500	218953558	1899	1899	1899	1899	0
62	20240325	174400	218953558	1899	1899	1899	1899	5559
63	20240325	174300	218953558	1899	1899	1899	1899	0
64	20240325	174200	218953558	1899	1899	1899	1899	0
65	20240325	174100	218953558	1899	1899	1899	1899	0
66	20240325	174000	218953558	1899	1899	1899	1899	0
67	20240325	173900	218953558	1899	1899	1899	1899	0
68	20240325	173800	218953558	1899	1899	1899	1899	0
69	20240325	173700	218953558	1899	1899	1899	1899	0
70	20240325	173600	218953558	1899	1899	1899	1899	0
71	20240325	173500	218953558	1899	1899	1899	1899	0
72	20240325	173400	218953558	1899	1899	1899	1899	0
73	20240325	173300	218953558	1899	1899	1899	1899	0
74	20240325	173200	218953558	1899	1899	1899	1899	0
75	20240325	173100	218953558	1899	1899	1899	1899	0
76	20240325	173000	218953558	1899	1899	1899	1899	0
77	20240325	172900	218953558	1899	1899	1899	1899	0
78	20240325	172800	218953558	1899	1899	1899	1899	0
79	20240325	172700	218953558	1899	1899	1899	1899	0
80	20240325	172600	218953558	1899	1899	1899	1899	0
81	20240325	172500	218953558	1899	1899	1899	1899	0
82	20240325	172400	218953558	1899	1899	1899	1899	0
83	20240325	172300	218953558	1899	1899	1899	1899	0
84	20240325	172200	218953558	1899	1899	1899	1899	0
85	20240325	172100	218953558	1899	1899	1899	1899	0
86	20240325	172000	218953558	1899	1899	1899	1899	0
87	20240325	171900	218953558	1899	1899	1899	1899	0
88	20240325	171800	218953558	1899	1899	1899	1899	0
89	20240325	171700	218953558	1899	1899	1899	1899	0
90	20240325	171600	218953558	1899	1899	1899	1899	0
91	20240325	171500	218953558	1899	1899	1899	1899	0
92	20240325	171400	218953558	1899	1899	1899	1899	5559
93	20240325	171300	218953558	1899	1899	1899	1899	0
94	20240325	171200	218953558	1899	1899	1899	1899	0
95	20240325	171100	218953558	1899	1899	1899	1899	0
96	20240325	171000	218953558	1899	1899	1899	1899	0
97	20240325	170900	218953558	1899	1899	1899	1899	0
98	20240325	170800	218953558	1899	1899	1899	1899	0
99	20240325	170700	218953558	1899	1899	1899	1899	0
100	20240325	170600	218953558	1899	1899	1899	1899	0
101	20240325	170500	218953558	1899	1899	1899	1899	0
102	20240325	170400	218953558	1899	1899	1899	1899	0
103	20240325	170300	218953558	1899	1899	1899	1899	0
104	20240325	170200	218953558	1899	1899	1899	1899	0
105	20240325	170100	218953558	1899	1899	1899	1899	0
106	20240325	170000	218953558	1899	1899	1899	1899	0
107	20240325	165900	218953558	1899	1899	1899	1899	0
108	20240325	165800	218953558	1899	1899	1899	1899	0
109	20240325	165700	218953558	1899	1899	1899	1899	0
110	20240325	165600	218953558	1899	1899	1899	1899	0
111	20240325	165500	218953558	1899	1899	1899	1899	0
112	20240325	165400	218953558	1899	1899	1899	1899	0
113	20240325	165300	218953558	1899	1899	1899	1899	0
114	20240325	165200	218953558	1899	1899	1899	1899	0
115	20240325	165100	218953558	1899	1899	1899	1899	0
116	20240325	165000	218953558	1899	1899	1899	1899	0
117	20240325	164900	218953558	1899	1899	1899	1899	0
118	20240325	164800	218953558	1899	1899	1899	1899	0
119	20240325	164700	218953558	1899	1899	1899	1899	0
120	20240325	164600	218953558	1899	1899	1899	1899	0
121	20240325	164500	218953558	1899	1899	1899	1899	0
122	20240325	164400	218953558	1899	1899	1899	1899	5559
123	20240325	164300	218953558	1899	1899	1899	1899	0
124	20240325	164200	218953558	1899	1899	1899	1899	0
125	20240325	164100	218953558	1899	1899	1899	1899	0
126	20240325	164000	218953558	1899	1899	1899	1899	0
127	20240325	163900	218953558	1899	1899	1899	1899	0
128	20240325	163800	218953558	1899	1899	1899	1899	0
129	20240325	163700	218953558	1899	1899	1899	1899	0
130	20240325	163600	218953558	1899	1899	1899	1899	0
131	20240325	163500	218953558	1899	1899	1899	1899	0
132	20240325	163400	218953558	1899	1899	1899	1899	0
133	20240325	163300	218953558	1899	1899	1899	1899	0
134	20240325	163200	218953558	1899	1899	1899	1899	0
135	20240325	163100	218953558	1899	1899	1899	1899	0
136	20240325	163000	218953558	1899	1899	1899	1899	0
137	20240325	162900	218953558	1899	1899	1899	1899	0
138	20240325	162800	218953558	1899	1899	1899	1899	0
139	20240325	162700	218953558	1899	1899	1899	1899	0
140	20240325	162600	218953558	1899	1899	1899	1899	0
141	20240325	162500	218953558	1899	1899	1899	1899	0
142	20240325	162400	218953558	1899	1899	1899	1899	0
143	20240325	162300	218953558	1899	1899	1899	1899	0
144	20240325	162200	218953558	1899	1899	1899	1899	0
145	20240325	162100	218953558	1899	1899	1899	1899	0
146	20240325	162000	218953558	1899	1899	1899	1899	0
147	20240325	161900	218953558	1899	1899	1899	1899	0
148	20240325	161800	218953558	1899	1899	1899	1899	0
149	20240325	161700	218953558	1899	1899	1899	1899	0
150	20240325	161600	218953558	1899	1899	1899	1899	0
151	20240325	161500	218953558	1899	1899	1899	1899	0
152	20240325	161400	218953558	1899	1899	1899	1899	5559
153	20240325	161300	218953558	1899	1899	1899	1899	0
154	20240325	161200	218953558	1899	1899	1899	1899	0
155	20240325	161100	218953558	1899	1899	1899	1899	0
156	20240325	161000	218953558	1899	1899	1899	1899	0
157	20240325	160900	218953558	1899	1899	1899	1899	0
158	20240325	160800	218953558	1899	1899	1899	1899	0
159	20240325	160700	218953558	1899	1899	1899	1899	0
160	20240325	160600	218953558	1899	1899	1899	1899	0
161	20240325	160500	218953558	1899	1899	1899	1899	0
162	20240325	160400	218953558	1899	1899	1899	1899	0
163	20240325	160300	218953558	1899	1899	1899	1899	0
164	20240325	160200	218953558	1899	1899	1899	1899	0
165	20240325	160100	218953558	1899	1899	1899	1899	0
166	20240325	160000	218953558	1899	1899	1899	1899	0
167	20240325	155900	218953558	1899	1899	1899	1899	0
168	20240325	155800	218953558	1899	1899	1899	1899	0
169	20240325	155700	218953558	1899	1899	1899	1899	0
170	20240325	155600	218953558	1899	1899	1899	1899	0
171	20240325	155500	218953558	1899	1899	1899	1899	0
172	20240325	155400	218953558	1899	1899	1899	1899	0
173	20240325	155300	218953558	1899	1899	1899	1899	0
174	20240325	155200	218953558	1899	1899	1899	1899	0
175	20240325	155100	218953558	1899	1899	1899	1899	0
176	20240325	155000	218953558	1899	1899	1899	1899	0
177	20240325	154900	218953558	1899	1899	1899	1899	0
178	20240325	154800	218953558	1899	1899	1899	1899	0
179	20240325	154700	218953558	1899	1899	1899	1899	0
180	20240325	154600	218953558	1899	1899	1899	1899	0
181	20240325	154500	218953558	1899	1899	1899	1899	0
182	20240325	154400	218953558	1899	1899	1899	1899	5559
183	20240325	154300	218953558	1899	1899	1899	1899	0
184	20240325	154200	218953558	1899	1899	1899	1899	0
185	20240325	154100	218953558	1899	1899	1899	1899	0
186	20240325	154000	218953558	1899	1899	1899	1899	0
187	20240325	153900	218953558	1899	1899	1899	1899	0
188	20240325	153800	218953558	1899	1899	1899	1899	0
189	20240325	153700	218953558	1899	1899	1899	1899	0
190	20240325	153600	218953558	1899	1899	1899	1899	0
191	20240325	153500	218953558	1899	1899	1899	1899	0
192	20240325	153400	218953558	1899	1899	1899	1899	0
193	20240325	153300	218953558	1899	1899	1899	1899	0
194	20240325	153200	218953558	1899	1899	1899	1899	0
195	20240325	153100	218953558	1899	1899	1899	1899	0
196	20240325	153000	218953558	1899	1899	1899	1899	5559
197	20240325	152900	208397017	1899	1899	1899	1899	0
198	20240325	152800	208397017	1899	1899	1899	1899	0
199	20240325	152700	208397017	1899	1899	1899	1899	0
200	20240325	152600	208397017	1899	1899	1899	1899	0
201	20240325	152500	208397017	1899	1899	1899	1899	0
202	20240325	152400	208397017	1899	1899	1899	1899	0
203	20240325	152300	208397017	1899	1899	1899	1899	0
204	20240325	152200	208397017	1899	1899	1899	1899	0
205	20240325	152100	208397017	1899	1899	1899	1899	0
206	20240325	152000	208397017	1899	1899	1899	1899	0
207	20240325	151900	208397017	1899	1899	1899	1898	136
208	20240325	151800	208138833	1899	1899	1899	1898	191
209	20240325	151700	207776133	1899	1899	1899	1898	226
210	20240325	151600	207347059	1899	1899	1899	1899	82
211	20240325	151500	207191341	1895	1895	1895	1895	14
212	20240325	151400	207164811	1895	1895	1895	1895	0
213	20240325	151300	207164811	1895	1895	1895	1895	0
214	20240325	151200	207164811	1895	1895	1895	1895	0
215	20240325	151100	207164811	1895	1895	1895	1895	61
216	20240325	151000	207049216	1895	1898	1898	1895	1029
217	20240325	150900	205096261	1895	1895	1895	1895	0
218	20240325	150800	205096261	1895	1895	1895	1895	502
219	20240325	150700	204144971	1895	1898	1898	1895	4700
220	20240325	150600	195228520	1898	1899	1899	1898	233
221	20240325	150500	194786263	1899	1900	1900	1899	47
222	20240325	150400	194696996	1899	1900	1900	1899	104
223	20240325	150300	194499496	1900	1900	1900	1900	23
224	20240325	150200	194455796	1900	1900	1900	1900	15
225	20240325	150100	194427296	1900	1900	1900	1900	0
226	20240325	150000	194427296	1900	1900	1900	1900	28
227	20240325	145900	194374096	1900	1900	1900	1899	386
228	20240325	145800	193641019	1900	1900	1900	1900	1
229	20240325	145700	193639119	1900	1900	1900	1900	23
230	20240325	145600	193595419	1900	1900	1900	1900	4
231	20240325	145500	193587819	1900	1900	1900	1900	88
232	20240325	145400	193420619	1900	1900	1900	1900	544
233	20240325	145300	192387019	1900	1900	1900	1900	0
234	20240325	145200	192387019	1900	1900	1900	1900	2
235	20240325	145100	192383219	1900	1900	1900	1900	23
236	20240325	145000	192339519	1900	1900	1900	1900	189
237	20240325	144900	191980419	1900	1900	1900	1900	0
238	20240325	144800	191980419	1900	1900	1900	1900	24
239	20240325	144700	191934819	1900	1900	1900	1900	4
240	20240325	144600	191927219	1900	1900	1900	1900	0
241	20240325	144500	191927219	1900	1900	1900	1900	24
242	20240325	144400	191881619	1900	1900	1900	1900	5
243	20240325	144300	191872119	1900	1900	1900	1900	0
244	20240325	144200	191872119	1900	1900	1900	1900	23
245	20240325	144100	191828419	1900	1900	1900	1900	2
246	20240325	144000	191824619	1899	1899	1899	1899	0
247	20240325	143900	191824619	1899	1899	1899	1899	23
248	20240325	143800	191780942	1899	1899	1899	1899	0
249	20240325	143700	191780942	1899	1899	1899	1899	0
250	20240325	143600	191780942	1899	1899	1899	1899	27
251	20240325	143500	191729669	1899	1899	1899	1899	0
252	20240325	143400	191729669	1899	1899	1899	1899	24
253	20240325	143300	191684093	1899	1899	1899	1899	27
254	20240325	143200	191632820	1899	1899	1899	1899	4
255	20240325	143100	191625224	1899	1900	1900	1899	125
256	20240325	143000	191387806	1900	1900	1900	1900	24
257	20240325	142900	191342206	1900	1900	1900	1900	0
258	20240325	142800	191342206	1900	1900	1900	1900	9
259	20240325	142700	191325106	1900	1900	1900	1900	47
260	20240325	142600	191235806	1899	1899	1899	1899	0
261	20240325	142500	191235806	1899	1899	1899	1899	0
262	20240325	142400	191235806	1899	1899	1899	1899	0
263	20240325	142300	191235806	1899	1899	1899	1899	0
264	20240325	142200	191235806	1899	1900	1900	1899	209
265	20240325	142100	190838911	1900	1900	1900	1900	55
266	20240325	142000	190734411	1899	1899	1899	1899	0
267	20240325	141900	190734411	1899	1899	1899	1899	18
268	20240325	141800	190700229	1898	1898	1898	1898	0
269	20240325	141700	190700229	1898	1898	1898	1898	0
270	20240325	141600	190700229	1898	1899	1899	1898	414
271	20240325	141500	189914453	1899	1899	1899	1899	24
272	20240325	141400	189868877	1899	1899	1899	1899	0
273	20240325	141300	189868877	1899	1899	1899	1899	0
274	20240325	141200	189868877	1899	1900	1900	1899	177
275	20240325	141100	189532731	1900	1900	1900	1900	6
276	20240325	141000	189521331	1899	1899	1899	1899	0
277	20240325	140900	189521331	1899	1899	1899	1899	0
278	20240325	140800	189521331	1899	1899	1899	1899	693
279	20240325	140700	188205324	1899	1899	1899	1899	0
280	20240325	140600	188205324	1899	1899	1899	1899	32
281	20240325	140500	188144556	1899	1899	1899	1899	168
282	20240325	140400	187825524	1898	1898	1898	1898	104
283	20240325	140300	187628132	1898	1898	1898	1898	899
284	20240325	140200	185921830	1898	1898	1898	1898	26
285	20240325	140100	185872482	1898	1898	1898	1898	5
286	20240325	140000	185862992	1898	1898	1898	1898	51
287	20240325	135900	185766194	1898	1898	1898	1898	0
288	20240325	135800	185766194	1898	1898	1898	1898	246
289	20240325	135700	185299286	1897	1897	1897	1897	25
290	20240325	135600	185251861	1897	1897	1897	1897	30
291	20240325	135500	185194951	1897	1897	1897	1897	100
292	20240325	135400	185005251	1897	1897	1897	1897	61
293	20240325	135300	184889534	1897	1897	1897	1894	2676
294	20240325	135200	179818944	1897	1897	1897	1897	800
295	20240325	135100	178301344	1898	1898	1898	1898	1046
296	20240325	135000	176316036	1898	1898	1898	1898	16
297	20240325	134900	176285668	1898	1897	1898	1897	100
298	20240325	134800	176095944	1897	1897	1897	1897	173
299	20240325	134700	175767763	1897	1897	1897	1897	0
300	20240325	134600	175767763	1897	1897	1897	1897	0
301	20240325	134500	175767763	1897	1897	1897	1897	25
302	20240325	134400	175720338	1897	1897	1897	1897	1
303	20240325	134300	175718441	1896	1896	1896	1896	0
304	20240325	134200	175718441	1896	1896	1896	1896	0
305	20240325	134100	175718441	1896	1896	1896	1896	0
306	20240325	134000	175718441	1896	1897	1897	1896	446
307	20240325	133900	174872818	1896	1896	1896	1896	0
308	20240325	133800	174872818	1896	1896	1896	1896	0
309	20240325	133700	174872818	1896	1896	1896	1896	200
310	20240325	133600	174493618	1896	1896	1896	1896	0
311	20240325	133500	174493618	1896	1896	1896	1896	121
312	20240325	133400	174264202	1896	1897	1897	1896	163
313	20240325	133300	173955131	1897	1897	1897	1897	537
314	20240325	133200	172936442	1897	1897	1897	1897	0
315	20240325	133100	172936442	1897	1897	1897	1897	0
316	20240325	133000	172936442	1897	1897	1897	1897	0
317	20240325	132900	172936442	1897	1897	1897	1897	0
318	20240325	132800	172936442	1897	1897	1897	1897	0
319	20240325	132700	172936442	1897	1897	1897	1897	0
320	20240325	132600	172936442	1897	1897	1897	1897	93
321	20240325	132500	172760021	1897	1897	1897	1897	0
322	20240325	132400	172760021	1897	1897	1897	1897	217
323	20240325	132300	172348372	1898	1898	1898	1898	0
324	20240325	132200	172348372	1898	1898	1898	1898	23
325	20240325	132100	172304718	1898	1898	1898	1898	0
326	20240325	132000	172304718	1898	1898	1898	1898	0
327	20240325	131900	172304718	1898	1898	1898	1898	1026
328	20240325	131800	170357370	1898	1898	1898	1898	0
329	20240325	131700	170357370	1898	1898	1898	1898	0
330	20240325	131600	170357370	1898	1898	1898	1898	253
331	20240325	131500	169877176	1899	1899	1899	1899	0
332	20240325	131400	169877176	1899	1900	1900	1899	1314
333	20240325	131300	167381362	1901	1901	1901	1901	78
334	20240325	131200	167233084	1901	1901	1901	1901	267
335	20240325	131100	166725517	1901	1901	1901	1901	27
336	20240325	131000	166674190	1901	1901	1901	1901	92
337	20240325	130900	166499298	1900	1900	1900	1900	0
338	20240325	130800	166499298	1900	1900	1900	1900	150
339	20240325	130700	166214298	1900	1900	1900	1900	0
340	20240325	130600	166214298	1900	1900	1900	1900	272
341	20240325	130500	165697498	1900	1900	1900	1900	129
342	20240325	130400	165452398	1900	1900	1900	1900	28
343	20240325	130300	165399198	1900	1900	1900	1900	195
344	20240325	130200	165028698	1900	1900	1900	1900	0
345	20240325	130100	165028698	1900	1900	1900	1900	128
346	20240325	130000	164785498	1900	1900	1900	1900	535
347	20240325	125900	163768998	1900	1900	1900	1900	0
348	20240325	125800	163768998	1900	1900	1900	1900	23
349	20240325	125700	163725298	1900	1900	1900	1900	0
350	20240325	125600	163725298	1900	1900	1900	1900	0
351	20240325	125500	163725298	1900	1900	1900	1900	24
352	20240325	125400	163679698	1900	1900	1900	1900	500
353	20240325	125300	162729698	1900	1900	1900	1899	1203
354	20240325	125200	160445100	1900	1900	1900	1900	0
355	20240325	125100	160445100	1900	1900	1900	1900	383
356	20240325	125000	159717400	1901	1901	1901	1901	4
357	20240325	124900	159709796	1900	1900	1900	1900	0
358	20240325	124800	159709796	1900	1900	1900	1900	100
359	20240325	124700	159519796	1901	1901	1901	1901	0
360	20240325	124600	159519796	1901	1901	1901	1901	205
361	20240325	124500	159130091	1901	1901	1901	1901	25
362	20240325	124400	159082566	1899	1899	1899	1899	0
363	20240325	124300	159082566	1899	1899	1899	1899	207
364	20240325	124200	158689473	1899	1899	1899	1899	31
365	20240325	124100	158630604	1899	1899	1899	1899	25
366	20240325	124000	158583129	1899	1899	1899	1899	187
367	20240325	123900	158228016	1897	1897	1897	1897	0
368	20240325	123800	158228016	1897	1897	1897	1897	0
369	20240325	123700	158228016	1897	1897	1897	1897	40
370	20240325	123600	158152136	1899	1899	1899	1899	1
371	20240325	123500	158150237	1897	1897	1897	1897	0
372	20240325	123400	158150237	1897	1897	1897	1897	0
373	20240325	123300	158150237	1897	1897	1897	1897	0
374	20240325	123200	158150237	1897	1897	1897	1897	0
375	20240325	123100	158150237	1897	1897	1897	1897	0
376	20240325	123000	158150237	1897	1898	1898	1897	500
377	20240325	122900	157201381	1899	1900	1900	1899	2475
378	20240325	122800	152500246	1901	1901	1901	1901	23
379	20240325	122700	152456523	1901	1901	1901	1901	0
380	20240325	122600	152456523	1901	1900	1901	1900	3
381	20240325	122500	152450821	1901	1901	1901	1901	47
382	20240325	122400	152361474	1901	1901	1901	1901	0
383	20240325	122300	152361474	1901	1901	1901	1901	0
384	20240325	122200	152361474	1901	1901	1901	1901	23
385	20240325	122100	152317751	1901	1901	1901	1901	155
386	20240325	122000	152023096	1901	1901	1901	1901	0
387	20240325	121900	152023096	1901	1901	1901	1901	24
388	20240325	121800	151977472	1901	1901	1901	1901	500
389	20240325	121700	151026972	1901	1901	1901	1901	288
390	20240325	121600	150479484	1900	1900	1900	1900	0
391	20240325	121500	150479484	1900	1900	1900	1900	0
392	20240325	121400	150479484	1900	1900	1900	1900	25
393	20240325	121300	150431984	1900	1900	1900	1900	23
394	20240325	121200	150388284	1900	1900	1900	1899	191
395	20240325	121100	150025545	1901	1901	1901	1901	29
396	20240325	121000	149970416	1901	1901	1901	1901	0
397	20240325	120900	149970416	1901	1900	1901	1900	754
398	20240325	120800	148537812	1900	1901	1901	1900	94
399	20240325	120700	148359119	1900	1900	1900	1900	99
400	20240325	120600	148171019	1900	1900	1900	1900	0
401	20240325	120500	148171019	1900	1901	1901	1900	28
402	20240325	120400	148117795	1901	1901	1901	1901	0
403	20240325	120300	148117795	1901	1901	1901	1901	0
404	20240325	120200	148117795	1901	1901	1901	1901	46
405	20240325	120100	148030349	1901	1901	1901	1901	0
406	20240325	120000	148030349	1901	1901	1901	1901	397
407	20240325	115900	147275652	1901	1901	1901	1901	24
408	20240325	115800	147230028	1900	1900	1900	1900	866
409	20240325	115700	145584628	1900	1900	1900	1900	0
410	20240325	115600	145584628	1900	1900	1900	1900	47
411	20240325	115500	145495328	1900	1900	1900	1900	101
412	20240325	115400	145303428	1900	1900	1900	1900	343
413	20240325	115300	144651728	1900	1900	1900	1900	38
414	20240325	115200	144579528	1899	1899	1899	1899	0
415	20240325	115100	144579528	1899	1899	1899	1899	0
416	20240325	115000	144579528	1899	1899	1899	1899	100
417	20240325	114900	144389628	1899	1899	1899	1899	0
418	20240325	114800	144389628	1899	1899	1899	1899	0
419	20240325	114700	144389628	1899	1899	1899	1899	0
420	20240325	114600	144389628	1899	1900	1900	1899	29
421	20240325	114500	144334555	1901	1901	1901	1901	0
422	20240325	114400	144334555	1901	1899	1901	1899	1472
423	20240325	114300	141538627	1900	1901	1901	1900	1528
424	20240325	114200	138635417	1901	1901	1901	1901	0
425	20240325	114100	138635417	1901	1901	1901	1901	24
426	20240325	114000	138589793	1901	1901	1901	1901	1198
427	20240325	113900	136312395	1901	1901	1901	1901	14
428	20240325	113800	136285781	1900	1900	1900	1900	623
429	20240325	113700	135102081	1900	1900	1900	1900	871
430	20240325	113600	133447181	1900	1900	1900	1900	1399
431	20240325	113500	130789081	1900	1900	1900	1900	24
432	20240325	113400	130743481	1900	1900	1900	1900	0
433	20240325	113300	130743481	1900	1900	1900	1900	1
434	20240325	113200	130741581	1900	1900	1900	1900	40
435	20240325	113100	130665581	1900	1900	1900	1900	30
436	20240325	113000	130608581	1900	1900	1900	1900	0
437	20240325	112900	130608581	1900	1900	1900	1900	46
438	20240325	112800	130521181	1901	1901	1901	1901	0
439	20240325	112700	130521181	1901	1901	1901	1901	0
440	20240325	112600	130521181	1901	1901	1901	1901	23
441	20240325	112500	130477458	1901	1898	1901	1898	2601
442	20240325	112400	125538842	1897	1897	1897	1897	2
443	20240325	112300	125535048	1898	1898	1898	1898	38
444	20240325	112200	125462924	1897	1897	1897	1897	0
445	20240325	112100	125462924	1897	1897	1897	1897	0
446	20240325	112000	125462924	1897	1897	1897	1897	0
447	20240325	111900	125462924	1897	1897	1897	1897	0
448	20240325	111800	125462924	1897	1897	1897	1897	1145
449	20240325	111700	123290859	1898	1897	1898	1897	688
450	20240325	111600	121985700	1898	1897	1898	1897	1073
451	20240325	111500	119950146	1898	1898	1898	1898	0
452	20240325	111400	119950146	1898	1898	1898	1898	1
453	20240325	111300	119948248	1897	1897	1897	1897	100
454	20240325	111200	119758548	1897	1897	1897	1897	100
455	20240325	111100	119568848	1897	1897	1897	1897	0
456	20240325	111000	119568848	1897	1897	1897	1897	1
457	20240325	110900	119566951	1897	1898	1898	1897	23
458	20240325	110800	119523300	1898	1898	1898	1898	24
459	20240325	110700	119477748	1897	1897	1897	1897	235
460	20240325	110600	119031953	1897	1897	1897	1897	1
461	20240325	110500	119030056	1898	1898	1898	1898	64
462	20240325	110400	118908584	1898	1898	1898	1898	0
463	20240325	110300	118908584	1898	1898	1898	1898	0
464	20240325	110200	118908584	1898	1898	1898	1898	23
465	20240325	110100	118864930	1898	1898	1898	1898	98
466	20240325	110000	118678926	1897	1897	1897	1897	0
467	20240325	105900	118678926	1897	1897	1897	1897	0
468	20240325	105800	118678926	1897	1897	1897	1897	110
469	20240325	105700	118470256	1898	1898	1898	1898	0
470	20240325	105600	118470256	1898	1897	1898	1897	130
471	20240325	105500	118223616	1897	1898	1898	1897	30
472	20240325	105400	118166686	1898	1898	1898	1898	0
473	20240325	105300	118166686	1898	1898	1898	1898	23
474	20240325	105200	118123032	1898	1898	1898	1898	0
475	20240325	105100	118123032	1898	1898	1898	1898	1737
476	20240325	105000	114826206	1898	1898	1898	1898	0
477	20240325	104900	114826206	1898	1898	1898	1898	2
478	20240325	104800	114822410	1898	1898	1898	1898	0
479	20240325	104700	114822410	1898	1898	1898	1898	150
480	20240325	104600	114537710	1899	1899	1899	1899	2
481	20240325	104500	114533912	1899	1899	1899	1899	1
482	20240325	104400	114532013	1899	1899	1899	1899	44
483	20240325	104300	114448457	1899	1899	1899	1899	0
484	20240325	104200	114448457	1899	1899	1899	1899	47
485	20240325	104100	114359204	1899	1899	1899	1899	0
486	20240325	104000	114359204	1899	1899	1899	1899	6
487	20240325	103900	114347810	1899	1899	1899	1899	47
488	20240325	103800	114258557	1899	1899	1899	1899	10
489	20240325	103700	114239567	1900	1900	1900	1900	0
490	20240325	103600	114239567	1900	1900	1900	1900	24
491	20240325	103500	114193967	1900	1900	1900	1900	0
492	20240325	103400	114193967	1900	1900	1900	1900	114
493	20240325	103300	113977367	1899	1899	1899	1899	2210
494	20240325	103200	109780577	1895	1895	1895	1895	0
495	20240325	103100	109780577	1895	1895	1895	1895	0
496	20240325	103000	109780577	1895	1895	1895	1895	0
497	20240325	102900	109780577	1895	1895	1895	1895	0
498	20240325	102800	109780577	1895	1896	1896	1895	1000
499	20240325	102700	107884861	1896	1896	1896	1896	287
500	20240325	102600	107340709	1895	1895	1895	1895	0
501	20240325	102500	107340709	1895	1895	1895	1895	290
502	20240325	102400	106791159	1896	1896	1896	1896	1
503	20240325	102300	106789263	1894	1894	1894	1894	0
504	20240325	102200	106789263	1894	1894	1894	1894	0
505	20240325	102100	106789263	1894	1894	1894	1894	150
506	20240325	102000	106505163	1895	1895	1895	1895	250
507	20240325	101900	106031413	1895	1894	1895	1894	424
508	20240325	101800	105228347	1896	1896	1896	1896	3
509	20240325	101700	105222659	1896	1896	1896	1896	17
510	20240325	101600	105190427	1893	1893	1893	1893	2
511	20240325	101500	105186641	1893	1893	1893	1893	0
512	20240325	101400	105186641	1893	1893	1893	1893	2657
513	20240325	101300	100156940	1894	1894	1894	1894	995
514	20240325	101200	98272410	1894	1894	1894	1894	0
515	20240325	101100	98272410	1894	1894	1894	1894	400
516	20240325	101000	97514810	1894	1894	1894	1894	0
517	20240325	100900	97514810	1894	1894	1894	1894	100
518	20240325	100800	97325410	1894	1894	1894	1894	5
519	20240325	100700	97315940	1894	1894	1894	1894	340
520	20240325	100600	96671980	1894	1897	1897	1894	5
521	20240325	100500	96662501	1894	1894	1897	1894	1209
522	20240325	100400	94372625	1895	1895	1895	1895	492
523	20240325	100300	93440285	1896	1900	1900	1895	13527
524	20240325	100200	67787868	1900	1900	1900	1900	1
525	20240325	100100	67785968	1898	1899	1900	1898	4873
526	20240325	100000	58532583	1899	1899	1899	1899	4
527	20240325	095900	58524987	1900	1900	1900	1900	0
528	20240325	095800	58524987	1900	1900	1900	1900	1
529	20240325	095700	58523087	1900	1900	1900	1900	106
530	20240325	095600	58321687	1900	1900	1900	1900	0
531	20240325	095500	58321687	1900	1900	1900	1900	19
532	20240325	095400	58285587	1900	1900	1900	1900	836
533	20240325	095300	56697187	1900	1900	1900	1900	0
534	20240325	095200	56697187	1900	1900	1900	1900	0
535	20240325	095100	56697187	1900	1900	1900	1900	0
536	20240325	095000	56697187	1900	1900	1900	1900	290
537	20240325	094900	56146187	1901	1901	1901	1901	7
538	20240325	094800	56132880	1901	1901	1901	1900	202
539	20240325	094700	55748978	1901	1901	1901	1901	161
540	20240325	094600	55442917	1901	1901	1901	1901	11
541	20240325	094500	55422006	1900	1900	1900	1900	0
542	20240325	094400	55422006	1900	1900	1900	1900	0
543	20240325	094300	55422006	1900	1901	1901	1900	2301
544	20240325	094200	51050105	1901	1901	1901	1901	1000
545	20240325	094100	49149105	1901	1901	1901	1901	75
546	20240325	094000	49006530	1901	1901	1901	1901	0
547	20240325	093900	49006530	1901	1901	1901	1900	205
548	20240325	093800	48616934	1901	1901	1901	1901	15
549	20240325	093700	48588419	1900	1900	1900	1900	0
550	20240325	093600	48588419	1900	1900	1900	1900	0
551	20240325	093500	48588419	1900	1900	1900	1900	200
552	20240325	093400	48208419	1901	1900	1901	1900	202
553	20240325	093300	47824618	1901	1901	1901	1901	0
554	20240325	093200	47824618	1901	1901	1901	1901	0
555	20240325	093100	47824618	1901	1901	1901	1901	0
556	20240325	093000	47824618	1901	1900	1901	1900	1645
557	20240325	092900	44698884	1900	1900	1900	1900	710
558	20240325	092800	43349884	1901	1901	1901	1901	1600
559	20240325	092700	40308284	1900	1900	1900	1900	0
560	20240325	092600	40308284	1900	1901	1901	1900	5949
561	20240325	092500	29000741	1901	1909	1909	1901	4746
562	20240325	092400	19977627	1907	1907	1907	1907	0
563	20240325	092300	19977627	1907	1909	1909	1907	282
564	20240325	092200	19439455	1908	1907	1908	1907	458
565	20240325	092100	18565991	1907	1905	1908	1905	413
566	20240325	092000	17778619	1903	1900	1903	1900	657
567	20240325	091900	16528948	1900	1900	1900	1900	200
568	20240325	091800	16148948	1900	1900	1900	1900	1392
569	20240325	091700	13504148	1900	1900	1900	1900	1046
570	20240325	091600	11516748	1900	1900	1900	1900	20
571	20240325	091500	11478748	1899	1899	1899	1899	0
572	20240325	091400	11478748	1899	1900	1900	1899	1502
573	20240325	091300	8626350	1900	1900	1900	1900	5
574	20240325	091200	8616850	1900	1903	1903	1900	117
575	20240325	091100	8394535	1900	1900	1900	1900	588
576	20240325	091000	7277335	1900	1900	1900	1899	799
577	20240325	090900	5759570	1902	1902	1902	1899	561
578	20240325	090800	4693430	1903	1903	1903	1903	38
579	20240325	090700	4621116	1905	1906	1906	1905	962
580	20240325	090600	2788456	1906	1909	1909	1906	6
581	20240325	090500	2777017	1907	1908	1908	1907	211
582	20240325	090400	2374588	1910	1910	1910	1910	200
583	20240325	090300	1992588	1907	1907	1907	1907	0
584	20240325	090200	1992588	1907	1907	1907	1907	500
585	20240325	090100	1039088	1910	1912	1912	1910	23
586	20240325	090000	995124	1912	1914	1914	1912	520