KissMeData/090410/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	195800	1602630980	1919	1919	1919	1919	6433
3	20240313	195700	1602630980	1919	1919	1919	1919	0
4	20240313	195600	1602630980	1919	1919	1919	1919	0
5	20240313	195500	1602630980	1919	1919	1919	1919	0
6	20240313	195400	1602630980	1919	1919	1919	1919	0
7	20240313	195300	1602630980	1919	1919	1919	1919	0
8	20240313	195200	1602630980	1919	1919	1919	1919	0
9	20240313	195100	1602630980	1919	1919	1919	1919	0
10	20240313	195000	1602630980	1919	1919	1919	1919	0
11	20240313	194900	1602630980	1919	1919	1919	1919	0
12	20240313	194800	1602630980	1919	1919	1919	1919	0
13	20240313	194700	1602630980	1919	1919	1919	1919	0
14	20240313	194600	1602630980	1919	1919	1919	1919	0
15	20240313	194500	1602630980	1919	1919	1919	1919	0
16	20240313	194400	1602630980	1919	1919	1919	1919	0
17	20240313	194300	1602630980	1919	1919	1919	1919	0
18	20240313	194200	1602630980	1919	1919	1919	1919	0
19	20240313	194100	1602630980	1919	1919	1919	1919	0
20	20240313	194000	1602630980	1919	1919	1919	1919	0
21	20240313	193900	1602630980	1919	1919	1919	1919	0
22	20240313	193800	1602630980	1919	1919	1919	1919	0
23	20240313	193700	1602630980	1919	1919	1919	1919	0
24	20240313	193600	1602630980	1919	1919	1919	1919	0
25	20240313	193500	1602630980	1919	1919	1919	1919	0
26	20240313	193400	1602630980	1919	1919	1919	1919	0
27	20240313	193300	1602630980	1919	1919	1919	1919	0
28	20240313	193200	1602630980	1919	1919	1919	1919	0
29	20240313	193100	1602630980	1919	1919	1919	1919	0
30	20240313	193000	1602630980	1919	1919	1919	1919	0
31	20240313	192900	1602630980	1919	1919	1919	1919	0
32	20240313	192800	1602630980	1919	1919	1919	1919	6433
33	20240313	192700	1602630980	1919	1919	1919	1919	0
34	20240313	192600	1602630980	1919	1919	1919	1919	0
35	20240313	192500	1602630980	1919	1919	1919	1919	0
36	20240313	192400	1602630980	1919	1919	1919	1919	0
37	20240313	192300	1602630980	1919	1919	1919	1919	0
38	20240313	192200	1602630980	1919	1919	1919	1919	0
39	20240313	192100	1602630980	1919	1919	1919	1919	0
40	20240313	192000	1602630980	1919	1919	1919	1919	0
41	20240313	191900	1602630980	1919	1919	1919	1919	0
42	20240313	191800	1602630980	1919	1919	1919	1919	0
43	20240313	191700	1602630980	1919	1919	1919	1919	0
44	20240313	191600	1602630980	1919	1919	1919	1919	0
45	20240313	191500	1602630980	1919	1919	1919	1919	0
46	20240313	191400	1602630980	1919	1919	1919	1919	0
47	20240313	191300	1602630980	1919	1919	1919	1919	0
48	20240313	191200	1602630980	1919	1919	1919	1919	0
49	20240313	191100	1602630980	1919	1919	1919	1919	0
50	20240313	191000	1602630980	1919	1919	1919	1919	0
51	20240313	190900	1602630980	1919	1919	1919	1919	0
52	20240313	190800	1602630980	1919	1919	1919	1919	0
53	20240313	190700	1602630980	1919	1919	1919	1919	0
54	20240313	190600	1602630980	1919	1919	1919	1919	0
55	20240313	190500	1602630980	1919	1919	1919	1919	0
56	20240313	190400	1602630980	1919	1919	1919	1919	0
57	20240313	190300	1602630980	1919	1919	1919	1919	0
58	20240313	190200	1602630980	1919	1919	1919	1919	0
59	20240313	190100	1602630980	1919	1919	1919	1919	0
60	20240313	190000	1602630980	1919	1919	1919	1919	0
61	20240313	185900	1602630980	1919	1919	1919	1919	0
62	20240313	185800	1602630980	1919	1919	1919	1919	6433
63	20240313	185700	1602630980	1919	1919	1919	1919	0
64	20240313	185600	1602630980	1919	1919	1919	1919	0
65	20240313	185500	1602630980	1919	1919	1919	1919	0
66	20240313	185400	1602630980	1919	1919	1919	1919	0
67	20240313	185300	1602630980	1919	1919	1919	1919	0
68	20240313	185200	1602630980	1919	1919	1919	1919	0
69	20240313	185100	1602630980	1919	1919	1919	1919	0
70	20240313	185000	1602630980	1919	1919	1919	1919	0
71	20240313	184900	1602630980	1919	1919	1919	1919	0
72	20240313	184800	1602630980	1919	1919	1919	1919	0
73	20240313	184700	1602630980	1919	1919	1919	1919	0
74	20240313	184600	1602630980	1919	1919	1919	1919	0
75	20240313	184500	1602630980	1919	1919	1919	1919	0
76	20240313	184400	1602630980	1919	1919	1919	1919	0
77	20240313	184300	1602630980	1919	1919	1919	1919	0
78	20240313	184200	1602630980	1919	1919	1919	1919	0
79	20240313	184100	1602630980	1919	1919	1919	1919	0
80	20240313	184000	1602630980	1919	1919	1919	1919	0
81	20240313	183900	1602630980	1919	1919	1919	1919	0
82	20240313	183800	1602630980	1919	1919	1919	1919	0
83	20240313	183700	1602630980	1919	1919	1919	1919	0
84	20240313	183600	1602630980	1919	1919	1919	1919	0
85	20240313	183500	1602630980	1919	1919	1919	1919	0
86	20240313	183400	1602630980	1919	1919	1919	1919	0
87	20240313	183300	1602630980	1919	1919	1919	1919	0
88	20240313	183200	1602630980	1919	1919	1919	1919	0
89	20240313	183100	1602630980	1919	1919	1919	1919	0
90	20240313	183000	1602630980	1919	1919	1919	1919	0
91	20240313	182900	1602630980	1919	1919	1919	1919	0
92	20240313	182800	1602630980	1919	1919	1919	1919	6433
93	20240313	182700	1602630980	1919	1919	1919	1919	0
94	20240313	182600	1602630980	1919	1919	1919	1919	0
95	20240313	182500	1602630980	1919	1919	1919	1919	0
96	20240313	182400	1602630980	1919	1919	1919	1919	0
97	20240313	182300	1602630980	1919	1919	1919	1919	0
98	20240313	182200	1602630980	1919	1919	1919	1919	0
99	20240313	182100	1602630980	1919	1919	1919	1919	0
100	20240313	182000	1602630980	1919	1919	1919	1919	0
101	20240313	181900	1602630980	1919	1919	1919	1919	0
102	20240313	181800	1602630980	1919	1919	1919	1919	0
103	20240313	181700	1602630980	1919	1919	1919	1919	0
104	20240313	181600	1602630980	1919	1919	1919	1919	0
105	20240313	181500	1602630980	1919	1919	1919	1919	0
106	20240313	181400	1602630980	1919	1919	1919	1919	0
107	20240313	181300	1602630980	1919	1919	1919	1919	0
108	20240313	181200	1602630980	1919	1919	1919	1919	0
109	20240313	181100	1602630980	1919	1919	1919	1919	0
110	20240313	181000	1602630980	1919	1919	1919	1919	0
111	20240313	180900	1602630980	1919	1919	1919	1919	0
112	20240313	180800	1602630980	1919	1919	1919	1919	0
113	20240313	180700	1602630980	1919	1919	1919	1919	0
114	20240313	180600	1602630980	1919	1919	1919	1919	0
115	20240313	180500	1602630980	1919	1919	1919	1919	0
116	20240313	180400	1602630980	1919	1919	1919	1919	0
117	20240313	180300	1602630980	1919	1919	1919	1919	0
118	20240313	180200	1602630980	1919	1919	1919	1919	0
119	20240313	180100	1602630980	1919	1919	1919	1919	0
120	20240313	180000	1602630980	1919	1919	1919	1919	0
121	20240313	175900	1602630980	1919	1919	1919	1919	0
122	20240313	175800	1602630980	1919	1919	1919	1919	6433
123	20240313	175700	1602630980	1919	1919	1919	1919	0
124	20240313	175600	1602630980	1919	1919	1919	1919	0
125	20240313	175500	1602630980	1919	1919	1919	1919	0
126	20240313	175400	1602630980	1919	1919	1919	1919	0
127	20240313	175300	1602630980	1919	1919	1919	1919	0
128	20240313	175200	1602630980	1919	1919	1919	1919	0
129	20240313	175100	1602630980	1919	1919	1919	1919	0
130	20240313	175000	1602630980	1919	1919	1919	1919	0
131	20240313	174900	1602630980	1919	1919	1919	1919	0
132	20240313	174800	1602630980	1919	1919	1919	1919	0
133	20240313	174700	1602630980	1919	1919	1919	1919	0
134	20240313	174600	1602630980	1919	1919	1919	1919	0
135	20240313	174500	1602630980	1919	1919	1919	1919	0
136	20240313	174400	1602630980	1919	1919	1919	1919	0
137	20240313	174300	1602630980	1919	1919	1919	1919	0
138	20240313	174200	1602630980	1919	1919	1919	1919	0
139	20240313	174100	1602630980	1919	1919	1919	1919	0
140	20240313	174000	1602630980	1919	1919	1919	1919	0
141	20240313	173900	1602630980	1919	1919	1919	1919	0
142	20240313	173800	1602630980	1919	1919	1919	1919	0
143	20240313	173700	1602630980	1919	1919	1919	1919	0
144	20240313	173600	1602630980	1919	1919	1919	1919	0
145	20240313	173500	1602630980	1919	1919	1919	1919	0
146	20240313	173400	1602630980	1919	1919	1919	1919	0
147	20240313	173300	1602630980	1919	1919	1919	1919	0
148	20240313	173200	1602630980	1919	1919	1919	1919	0
149	20240313	173100	1602630980	1919	1919	1919	1919	0
150	20240313	173000	1602630980	1919	1919	1919	1919	0
151	20240313	172900	1602630980	1919	1919	1919	1919	0
152	20240313	172800	1602630980	1919	1919	1919	1919	6433
153	20240313	172700	1602630980	1919	1919	1919	1919	0
154	20240313	172600	1602630980	1919	1919	1919	1919	0
155	20240313	172500	1602630980	1919	1919	1919	1919	0
156	20240313	172400	1602630980	1919	1919	1919	1919	0
157	20240313	172300	1602630980	1919	1919	1919	1919	0
158	20240313	172200	1602630980	1919	1919	1919	1919	0
159	20240313	172100	1602630980	1919	1919	1919	1919	0
160	20240313	172000	1602630980	1919	1919	1919	1919	0
161	20240313	171900	1602630980	1919	1919	1919	1919	0
162	20240313	171800	1602630980	1919	1919	1919	1919	0
163	20240313	171700	1602630980	1919	1919	1919	1919	0
164	20240313	171600	1602630980	1919	1919	1919	1919	0
165	20240313	171500	1602630980	1919	1919	1919	1919	0
166	20240313	171400	1602630980	1919	1919	1919	1919	0
167	20240313	171300	1602630980	1919	1919	1919	1919	0
168	20240313	171200	1602630980	1919	1919	1919	1919	0
169	20240313	171100	1602630980	1919	1919	1919	1919	0
170	20240313	171000	1602630980	1919	1919	1919	1919	0
171	20240313	170900	1602630980	1919	1919	1919	1919	0
172	20240313	170800	1602630980	1919	1919	1919	1919	0
173	20240313	170700	1602630980	1919	1919	1919	1919	0
174	20240313	170600	1602630980	1919	1919	1919	1919	0
175	20240313	170500	1602630980	1919	1919	1919	1919	0
176	20240313	170400	1602630980	1919	1919	1919	1919	0
177	20240313	170300	1602630980	1919	1919	1919	1919	0
178	20240313	170200	1602630980	1919	1919	1919	1919	0
179	20240313	170100	1602630980	1919	1919	1919	1919	0
180	20240313	170000	1602630980	1919	1919	1919	1919	0
181	20240313	165900	1602630980	1919	1919	1919	1919	0
182	20240313	165800	1602630980	1919	1919	1919	1919	6433
183	20240313	165700	1602630980	1919	1919	1919	1919	0
184	20240313	165600	1602630980	1919	1919	1919	1919	0
185	20240313	165500	1602630980	1919	1919	1919	1919	0
186	20240313	165400	1602630980	1919	1919	1919	1919	0
187	20240313	165300	1602630980	1919	1919	1919	1919	0
188	20240313	165200	1602630980	1919	1919	1919	1919	0
189	20240313	165100	1602630980	1919	1919	1919	1919	0
190	20240313	165000	1602630980	1919	1919	1919	1919	0
191	20240313	164900	1602630980	1919	1919	1919	1919	0
192	20240313	164800	1602630980	1919	1919	1919	1919	0
193	20240313	164700	1602630980	1919	1919	1919	1919	0
194	20240313	164600	1602630980	1919	1919	1919	1919	0
195	20240313	164500	1602630980	1919	1919	1919	1919	0
196	20240313	164400	1602630980	1919	1919	1919	1919	0
197	20240313	164300	1602630980	1919	1919	1919	1919	0
198	20240313	164200	1602630980	1919	1919	1919	1919	0
199	20240313	164100	1602630980	1919	1919	1919	1919	0
200	20240313	164000	1602630980	1919	1919	1919	1919	0
201	20240313	163900	1602630980	1919	1919	1919	1919	0
202	20240313	163800	1602630980	1919	1919	1919	1919	0
203	20240313	163700	1602630980	1919	1919	1919	1919	0
204	20240313	163600	1602630980	1919	1919	1919	1919	0
205	20240313	163500	1602630980	1919	1919	1919	1919	0
206	20240313	163400	1602630980	1919	1919	1919	1919	0
207	20240313	163300	1602630980	1919	1919	1919	1919	0
208	20240313	163200	1602630980	1919	1919	1919	1919	0
209	20240313	163100	1602630980	1919	1919	1919	1919	0
210	20240313	163000	1602630980	1919	1919	1919	1919	0
211	20240313	162900	1602630980	1919	1919	1919	1919	0
212	20240313	162800	1602630980	1919	1919	1919	1919	6433
213	20240313	162700	1602630980	1919	1919	1919	1919	0
214	20240313	162600	1602630980	1919	1919	1919	1919	0
215	20240313	162500	1602630980	1919	1919	1919	1919	0
216	20240313	162400	1602630980	1919	1919	1919	1919	0
217	20240313	162300	1602630980	1919	1919	1919	1919	0
218	20240313	162200	1602630980	1919	1919	1919	1919	0
219	20240313	162100	1602630980	1919	1919	1919	1919	0
220	20240313	162000	1602630980	1919	1919	1919	1919	0
221	20240313	161900	1602630980	1919	1919	1919	1919	0
222	20240313	161800	1602630980	1919	1919	1919	1919	0
223	20240313	161700	1602630980	1919	1919	1919	1919	0
224	20240313	161600	1602630980	1919	1919	1919	1919	0
225	20240313	161500	1602630980	1919	1919	1919	1919	0
226	20240313	161400	1602630980	1919	1919	1919	1919	0
227	20240313	161300	1602630980	1919	1919	1919	1919	0
228	20240313	161200	1602630980	1919	1919	1919	1919	0
229	20240313	161100	1602630980	1919	1919	1919	1919	0
230	20240313	161000	1602630980	1919	1919	1919	1919	0
231	20240313	160900	1602630980	1919	1919	1919	1919	0
232	20240313	160800	1602630980	1919	1919	1919	1919	0
233	20240313	160700	1602630980	1919	1919	1919	1919	0
234	20240313	160600	1602630980	1919	1919	1919	1919	0
235	20240313	160500	1602630980	1919	1919	1919	1919	0
236	20240313	160400	1602630980	1919	1919	1919	1919	0
237	20240313	160300	1602630980	1919	1919	1919	1919	0
238	20240313	160200	1602630980	1919	1919	1919	1919	0
239	20240313	160100	1602630980	1919	1919	1919	1919	0
240	20240313	160000	1602630980	1919	1919	1919	1919	0
241	20240313	155900	1602630980	1919	1919	1919	1919	0
242	20240313	155800	1602630980	1919	1919	1919	1919	6433
243	20240313	155700	1602630980	1919	1919	1919	1919	0
244	20240313	155600	1602630980	1919	1919	1919	1919	0
245	20240313	155500	1602630980	1919	1919	1919	1919	0
246	20240313	155400	1602630980	1919	1919	1919	1919	0
247	20240313	155300	1602630980	1919	1919	1919	1919	0
248	20240313	155200	1602630980	1919	1919	1919	1919	0
249	20240313	155100	1602630980	1919	1919	1919	1919	0
250	20240313	155000	1602630980	1919	1919	1919	1919	0
251	20240313	154900	1602630980	1919	1919	1919	1919	0
252	20240313	154800	1602630980	1919	1919	1919	1919	0
253	20240313	154700	1602630980	1919	1919	1919	1919	0
254	20240313	154600	1602630980	1919	1919	1919	1919	0
255	20240313	154500	1602630980	1919	1919	1919	1919	0
256	20240313	154400	1602630980	1919	1919	1919	1919	0
257	20240313	154300	1602630980	1919	1919	1919	1919	0
258	20240313	154200	1602630980	1919	1919	1919	1919	0
259	20240313	154100	1602630980	1919	1919	1919	1919	0
260	20240313	154000	1602630980	1919	1919	1919	1919	0
261	20240313	153900	1602630980	1919	1919	1919	1919	0
262	20240313	153800	1602630980	1919	1919	1919	1919	0
263	20240313	153700	1602630980	1919	1919	1919	1919	0
264	20240313	153600	1602630980	1919	1919	1919	1919	0
265	20240313	153500	1602630980	1919	1919	1919	1919	0
266	20240313	153400	1602630980	1919	1919	1919	1919	0
267	20240313	153300	1602630980	1919	1919	1919	1919	0
268	20240313	153200	1602630980	1919	1919	1919	1919	0
269	20240313	153100	1602630980	1919	1919	1919	1919	0
270	20240313	153000	1602630980	1919	1919	1919	1919	6433
271	20240313	152900	1590286053	1914	1914	1914	1914	0
272	20240313	152800	1590286053	1914	1914	1914	1914	0
273	20240313	152700	1590286053	1914	1914	1914	1914	0
274	20240313	152600	1590286053	1914	1914	1914	1914	0
275	20240313	152500	1590286053	1914	1914	1914	1914	0
276	20240313	152400	1590286053	1914	1914	1914	1914	0
277	20240313	152300	1590286053	1914	1914	1914	1914	0
278	20240313	152200	1590286053	1914	1914	1914	1914	0
279	20240313	152100	1590286053	1914	1914	1914	1914	0
280	20240313	152000	1590286053	1914	1914	1914	1914	0
281	20240313	151900	1590286053	1914	1915	1915	1914	300
282	20240313	151800	1589711848	1916	1916	1916	1916	0
283	20240313	151700	1589711848	1916	1914	1916	1914	962
284	20240313	151600	1587870576	1914	1913	1914	1913	2752
285	20240313	151500	1582604168	1913	1915	1915	1913	1128
286	20240313	151400	1580445204	1915	1915	1915	1914	663
287	20240313	151300	1579175562	1916	1916	1916	1916	500
288	20240313	151200	1578217562	1916	1916	1916	1916	1100
289	20240313	151100	1576109962	1916	1916	1916	1916	100
290	20240313	151000	1575918362	1916	1914	1916	1914	17
291	20240313	150900	1575885820	1916	1916	1916	1916	0
292	20240313	150800	1575885820	1916	1914	1916	1914	52
293	20240313	150700	1575786288	1914	1916	1916	1914	5102
294	20240313	150600	1566020026	1914	1917	1917	1914	6029
295	20240313	150500	1554471329	1917	1918	1918	1917	170
296	20240313	150400	1554145289	1918	1917	1918	1917	1535
297	20240313	150300	1551202692	1918	1919	1919	1918	3102
298	20240313	150200	1545253054	1919	1919	1919	1919	2
299	20240313	150100	1545249216	1919	1919	1919	1919	0
300	20240313	150000	1545249216	1919	1919	1919	1918	12403
301	20240313	145900	1521455574	1920	1921	1921	1919	3468
302	20240313	145800	1514799745	1924	1924	1924	1924	519
303	20240313	145700	1513801189	1924	1924	1925	1920	1777
304	20240313	145600	1510383563	1924	1924	1924	1924	664
305	20240313	145500	1509106027	1924	1920	1924	1920	268
306	20240313	145400	1508591187	1923	1924	1924	1923	4
307	20240313	145300	1508583493	1923	1923	1923	1923	18
308	20240313	145200	1508548879	1923	1924	1924	1919	249
309	20240313	145100	1508070990	1924	1924	1924	1924	11
310	20240313	145000	1508049826	1924	1920	1924	1918	3001
311	20240313	144900	1502292892	1924	1924	1924	1924	2
312	20240313	144800	1502289044	1923	1923	1923	1923	3
313	20240313	144700	1502283275	1923	1924	1924	1919	2012
314	20240313	144600	1498422198	1924	1924	1924	1924	0
315	20240313	144500	1498422198	1924	1924	1924	1924	371
316	20240313	144400	1497708394	1925	1924	1925	1924	40
317	20240313	144300	1497631432	1924	1924	1924	1924	0
318	20240313	144200	1497631432	1924	1921	1924	1921	1606
319	20240313	144100	1494544235	1920	1915	1920	1915	9206
320	20240313	144000	1476901893	1915	1914	1915	1914	200
321	20240313	143900	1476519090	1914	1914	1914	1914	2000
322	20240313	143800	1472691090	1914	1914	1914	1914	2
323	20240313	143700	1472687262	1912	1912	1912	1912	100
324	20240313	143600	1472496062	1914	1914	1914	1914	200
325	20240313	143500	1472113262	1914	1914	1914	1911	505
326	20240313	143400	1471147411	1914	1914	1914	1914	0
327	20240313	143300	1471147411	1914	1914	1914	1914	37
328	20240313	143200	1471076593	1914	1912	1914	1910	2850
329	20240313	143100	1465629791	1912	1912	1912	1912	187
330	20240313	143000	1465272247	1912	1912	1912	1912	5
331	20240313	142900	1465262687	1912	1914	1914	1912	160
332	20240313	142800	1464956763	1912	1912	1912	1912	560
333	20240313	142700	1463886043	1914	1913	1914	1913	409
334	20240313	142600	1463103386	1913	1913	1913	1913	1
335	20240313	142500	1463101473	1914	1914	1914	1914	1
336	20240313	142400	1463099559	1912	1913	1913	1912	200
337	20240313	142300	1462717107	1914	1914	1914	1914	2100
338	20240313	142200	1458697707	1914	1914	1914	1914	0
339	20240313	142100	1458697707	1914	1912	1914	1912	6
340	20240313	142000	1458686231	1914	1914	1914	1914	0
341	20240313	141900	1458686231	1914	1914	1914	1914	2
342	20240313	141800	1458682403	1913	1913	1913	1913	0
343	20240313	141700	1458682403	1913	1913	1913	1913	100
344	20240313	141600	1458491103	1913	1913	1913	1913	0
345	20240313	141500	1458491103	1913	1913	1913	1913	150
346	20240313	141400	1458204153	1914	1914	1914	1914	0
347	20240313	141300	1458204153	1914	1914	1914	1914	20
348	20240313	141200	1458165873	1914	1912	1914	1912	1532
349	20240313	141100	1455236625	1912	1912	1912	1912	1002
350	20240313	141000	1453320801	1915	1915	1915	1915	0
351	20240313	140900	1453320801	1915	1915	1915	1915	2
352	20240313	140800	1453316971	1912	1912	1912	1912	688
353	20240313	140700	1452001515	1909	1912	1912	1909	5813
354	20240313	140600	1440899701	1912	1915	1915	1912	1305
355	20240313	140500	1438403626	1916	1916	1916	1916	1
356	20240313	140400	1438401710	1916	1916	1916	1916	500
357	20240313	140300	1437443710	1917	1917	1917	1917	101
358	20240313	140200	1437250093	1917	1917	1917	1917	150
359	20240313	140100	1436962543	1916	1916	1916	1916	499
360	20240313	140000	1436006459	1916	1916	1916	1916	0
361	20240313	135900	1436006459	1916	1916	1916	1916	0
362	20240313	135800	1436006459	1916	1912	1916	1912	5
363	20240313	135700	1435996895	1912	1912	1912	1912	1
364	20240313	135600	1435994983	1915	1915	1915	1915	250
365	20240313	135500	1435516233	1915	1915	1915	1915	0
366	20240313	135400	1435516233	1915	1915	1915	1915	9
367	20240313	135300	1435498998	1915	1912	1915	1912	391
368	20240313	135200	1434750383	1912	1917	1917	1912	7
369	20240313	135100	1434736994	1915	1915	1915	1915	20
370	20240313	135000	1434698694	1915	1915	1915	1915	0
371	20240313	134900	1434698694	1915	1915	1915	1915	0
372	20240313	134800	1434698694	1915	1915	1915	1915	0
373	20240313	134700	1434698694	1915	1915	1915	1915	0
374	20240313	134600	1434698694	1915	1915	1915	1915	0
375	20240313	134500	1434698694	1915	1915	1915	1915	0
376	20240313	134400	1434698694	1915	1915	1915	1915	2
377	20240313	134300	1434694864	1913	1913	1913	1913	0
378	20240313	134200	1434694864	1913	1913	1913	1913	10
379	20240313	134100	1434675734	1913	1913	1913	1910	1602
380	20240313	134000	1431615599	1913	1913	1913	1913	227
381	20240313	133900	1431181348	1911	1911	1911	1911	300
382	20240313	133800	1430608048	1911	1915	1915	1911	197
383	20240313	133700	1430230797	1917	1918	1918	1917	87
384	20240313	133600	1430064008	1917	1915	1917	1915	639
385	20240313	133500	1428839055	1917	1911	1917	1909	1340
386	20240313	133400	1426278789	1911	1911	1911	1910	1428
387	20240313	133300	1423550721	1911	1910	1911	1910	776
388	20240313	133200	1422068461	1910	1913	1917	1910	9090
389	20240313	133100	1404702896	1913	1914	1914	1911	5406
390	20240313	133000	1394365864	1914	1914	1916	1914	862
391	20240313	132900	1392715296	1913	1920	1920	1913	3043
392	20240313	132800	1386886713	1922	1922	1922	1922	572
393	20240313	132700	1385787329	1922	1922	1922	1922	230
394	20240313	132600	1385345269	1922	1922	1922	1922	1
395	20240313	132500	1385343347	1917	1917	1917	1917	59
396	20240313	132400	1385230244	1917	1919	1923	1917	175
397	20240313	132300	1384894425	1919	1919	1919	1919	200
398	20240313	132200	1384510625	1918	1917	1918	1917	430
399	20240313	132100	1383686141	1918	1917	1918	1917	143
400	20240313	132000	1383411945	1917	1914	1919	1913	4007
401	20240313	131900	1375741865	1915	1921	1921	1915	5200
402	20240313	131800	1365765275	1921	1924	1926	1921	9618
403	20240313	131700	1347276319	1927	1924	1927	1923	1559
404	20240313	131600	1344277373	1928	1928	1928	1925	1707
405	20240313	131500	1340991347	1928	1925	1928	1925	63
406	20240313	131400	1340870069	1927	1925	1929	1924	880
407	20240313	131300	1339176461	1925	1925	1929	1925	214
408	20240313	131200	1338764301	1928	1930	1930	1928	22
409	20240313	131100	1338721881	1924	1924	1924	1924	892
410	20240313	131000	1337005673	1924	1932	1932	1924	2656
411	20240313	130900	1331892829	1935	1930	1935	1925	3398
412	20240313	130800	1325348058	1937	1937	1937	1930	5784
413	20240313	130700	1314183998	1939	1939	1939	1939	2
414	20240313	130600	1314180120	1936	1939	1939	1936	52
415	20240313	130500	1314079442	1938	1938	1938	1938	30
416	20240313	130400	1314021302	1940	1936	1940	1932	6587
417	20240313	130300	1301289581	1937	1944	1944	1937	501
418	20240313	130200	1300318487	1946	1941	1946	1940	1453
419	20240313	130100	1297497449	1946	1945	1946	1943	1272
420	20240313	130000	1295025907	1946	1944	1953	1943	82
421	20240313	125900	1294866462	1943	1954	1957	1943	11071
422	20240313	125800	1273306110	1957	1957	1957	1955	1271
423	20240313	125700	1270820479	1957	1949	1957	1945	30640
424	20240313	125600	1211024315	1949	1947	1949	1946	2187
425	20240313	125500	1206765624	1945	1949	1949	1945	111
426	20240313	125400	1206549467	1949	1945	1949	1944	9387
427	20240313	125300	1188270709	1945	1936	1945	1936	1584
428	20240313	125200	1185195057	1938	1938	1938	1935	3071
429	20240313	125100	1179252657	1936	1938	1938	1936	1118
430	20240313	125000	1177088104	1937	1943	1943	1937	1640
431	20240313	124900	1173910045	1943	1942	1945	1942	1709
432	20240313	124800	1170588938	1942	1941	1942	1937	1121
433	20240313	124700	1168413479	1941	1941	1942	1937	113
434	20240313	124600	1168194585	1941	1940	1941	1940	1681
435	20240313	124500	1164932369	1941	1941	1941	1941	229
436	20240313	124400	1164487880	1942	1942	1942	1934	964
437	20240313	124300	1162617016	1942	1944	1944	1932	575
438	20240313	124200	1161503687	1943	1931	1943	1931	3444
439	20240313	124100	1154842034	1931	1932	1932	1930	1244
440	20240313	124000	1152438752	1933	1929	1933	1929	1576
441	20240313	123900	1149394458	1928	1931	1931	1928	185
442	20240313	123800	1149037463	1931	1931	1933	1930	899
443	20240313	123700	1147301506	1931	1932	1932	1931	308
444	20240313	123600	1146706460	1935	1932	1935	1932	306
445	20240313	123500	1146115253	1936	1936	1936	1932	1543
446	20240313	123400	1143129176	1936	1939	1939	1936	1571
447	20240313	123300	1140086189	1940	1944	1944	1935	1061
448	20240313	123200	1138031819	1944	1950	1950	1932	1251
449	20240313	123100	1135599098	1938	1926	1938	1926	44002
450	20240313	123000	1050463706	1926	1928	1931	1925	5173
451	20240313	122900	1040500202	1927	1930	1932	1927	1187
452	20240313	122800	1038209415	1930	1928	1934	1928	4737
453	20240313	122700	1029067472	1929	1929	1929	1929	188
454	20240313	122600	1028704820	1930	1926	1930	1926	5394
455	20240313	122500	1018315446	1926	1922	1926	1922	1599
456	20240313	122400	1015240849	1922	1926	1927	1922	2090
457	20240313	122300	1011219919	1926	1951	1951	1919	28859
458	20240313	122200	955589081	1940	1956	1956	1940	8662
459	20240313	122100	938762839	1957	1950	1958	1941	12316
460	20240313	122000	914780984	1950	1962	1963	1949	10228
461	20240313	121900	894764361	1962	1947	1965	1947	11501
462	20240313	121800	872237033	1957	1948	1959	1947	4939
463	20240313	121700	862589718	1955	1947	1962	1947	16541
464	20240313	121600	830247123	1954	1964	1964	1945	7020
465	20240313	121500	816519011	1955	1966	1969	1955	25267
466	20240313	121400	766911489	1970	1943	1971	1927	55599
467	20240313	121300	657906776	1944	1934	1962	1934	67213
468	20240313	121200	526687018	1935	1925	1939	1925	11599
469	20240313	121100	504259676	1921	1920	1921	1919	2327
470	20240313	121000	499791548	1920	1923	1923	1919	1533
471	20240313	120900	496846366	1923	1925	1925	1923	1050
472	20240313	120800	494827124	1928	1920	1928	1920	12
473	20240313	120700	494804004	1920	1935	1935	1917	5159
474	20240313	120600	484863525	1935	1934	1938	1927	14338
475	20240313	120500	457126070	1934	1927	1936	1927	12253
476	20240313	120400	433417064	1935	1928	1936	1927	32597
477	20240313	120300	370401847	1928	1924	1929	1924	17351
478	20240313	120200	336974359	1924	1924	1926	1915	19359
479	20240313	120100	299735985	1924	1925	1925	1922	2577
480	20240313	120000	294779923	1926	1920	1926	1910	8753
481	20240313	115900	277960814	1920	1910	1920	1910	11426
482	20240313	115800	256058656	1910	1910	1910	1910	190
483	20240313	115700	255695756	1916	1913	1916	1910	7487
484	20240313	115600	241360178	1912	1909	1912	1909	6885
485	20240313	115500	228204646	1909	1909	1910	1900	4191
486	20240313	115400	220203658	1909	1891	1909	1888	16287
487	20240313	115300	189250684	1891	1890	1891	1890	15873
488	20240313	115200	159238149	1890	1890	1890	1890	10
489	20240313	115100	159219249	1890	1890	1890	1890	0
490	20240313	115000	159219249	1890	1890	1890	1890	0
491	20240313	114900	159219249	1890	1890	1890	1890	0
492	20240313	114800	159219249	1890	1890	1890	1890	0
493	20240313	114700	159219249	1890	1890	1890	1890	0
494	20240313	114600	159219249	1890	1890	1890	1890	0
495	20240313	114500	159219249	1890	1890	1890	1890	0
496	20240313	114400	159219249	1890	1890	1890	1890	0
497	20240313	114300	159219249	1890	1890	1890	1890	0
498	20240313	114200	159219249	1890	1890	1890	1890	2
499	20240313	114100	159215469	1888	1888	1888	1888	0
500	20240313	114000	159215469	1888	1888	1888	1888	500
501	20240313	113900	158271469	1890	1890	1890	1890	0
502	20240313	113800	158271469	1890	1890	1890	1890	0
503	20240313	113700	158271469	1890	1890	1890	1890	15
504	20240313	113600	158243119	1890	1890	1890	1890	2
505	20240313	113500	158239339	1889	1889	1889	1889	0
506	20240313	113400	158239339	1889	1888	1889	1888	1189
507	20240313	113300	155994405	1888	1888	1888	1888	1443
508	20240313	113200	153270021	1888	1888	1888	1888	235
509	20240313	113100	152826341	1889	1889	1889	1889	0
510	20240313	113000	152826341	1889	1889	1889	1889	0
511	20240313	112900	152826341	1889	1889	1889	1889	0
512	20240313	112800	152826341	1889	1889	1889	1889	0
513	20240313	112700	152826341	1889	1889	1889	1889	0
514	20240313	112600	152826341	1889	1889	1889	1889	0
515	20240313	112500	152826341	1889	1889	1889	1889	0
516	20240313	112400	152826341	1889	1889	1889	1889	0
517	20240313	112300	152826341	1889	1889	1889	1889	0
518	20240313	112200	152826341	1889	1889	1889	1889	0
519	20240313	112100	152826341	1889	1889	1889	1889	0
520	20240313	112000	152826341	1889	1889	1889	1889	0
521	20240313	111900	152826341	1889	1888	1889	1888	82
522	20240313	111800	152671523	1888	1888	1888	1888	0
523	20240313	111700	152671523	1888	1888	1888	1888	65
524	20240313	111600	152548803	1890	1890	1890	1890	40
525	20240313	111500	152473203	1890	1890	1890	1890	200
526	20240313	111400	152095203	1890	1890	1890	1890	20
527	20240313	111300	152057403	1888	1890	1890	1888	8
528	20240313	111200	152042293	1891	1891	1891	1891	0
529	20240313	111100	152042293	1891	1890	1891	1890	202
530	20240313	111000	151660511	1890	1890	1890	1890	0
531	20240313	110900	151660511	1890	1890	1890	1890	0
532	20240313	110800	151660511	1890	1890	1890	1890	16
533	20240313	110700	151630271	1891	1891	1891	1891	0
534	20240313	110600	151630271	1891	1891	1891	1891	0
535	20240313	110500	151630271	1891	1891	1891	1891	0
536	20240313	110400	151630271	1891	1891	1891	1891	0
537	20240313	110300	151630271	1891	1891	1891	1891	0
538	20240313	110200	151630271	1891	1891	1891	1891	0
539	20240313	110100	151630271	1891	1891	1891	1891	350
540	20240313	110000	150968421	1891	1891	1891	1891	0
541	20240313	105900	150968421	1891	1891	1891	1891	0
542	20240313	105800	150968421	1891	1891	1891	1891	2
543	20240313	105700	150964639	1883	1892	1893	1883	26689
544	20240313	105600	100652716	1892	1892	1892	1892	0
545	20240313	105500	100652716	1892	1891	1892	1891	13
546	20240313	105400	100628127	1890	1890	1890	1890	4428
547	20240313	105300	92259207	1890	1890	1890	1890	4008
548	20240313	105200	84684087	1890	1890	1890	1890	500
549	20240313	105100	83739087	1890	1890	1890	1890	0
550	20240313	105000	83739087	1890	1890	1890	1890	6
551	20240313	104900	83727747	1890	1890	1890	1890	2
552	20240313	104800	83723967	1888	1889	1889	1888	467
553	20240313	104700	82842104	1889	1889	1889	1889	0
554	20240313	104600	82842104	1889	1889	1889	1889	0
555	20240313	104500	82842104	1889	1889	1889	1889	63
556	20240313	104400	82723097	1890	1890	1890	1890	0
557	20240313	104300	82723097	1890	1889	1890	1889	45
558	20240313	104200	82638091	1889	1889	1889	1889	156
559	20240313	104100	82343407	1889	1889	1889	1889	0
560	20240313	104000	82343407	1889	1889	1889	1889	547
561	20240313	103900	81310124	1889	1889	1889	1889	0
562	20240313	103800	81310124	1889	1889	1889	1889	0
563	20240313	103700	81310124	1889	1889	1889	1889	453
564	20240313	103600	80454407	1889	1890	1890	1889	614
565	20240313	103500	79294560	1889	1890	1890	1889	975
566	20240313	103400	77452784	1889	1889	1889	1889	65
567	20240313	103300	77329999	1890	1890	1890	1890	4
568	20240313	103200	77322439	1890	1890	1890	1890	130
569	20240313	103100	77076739	1890	1888	1890	1888	125
570	20240313	103000	76840491	1890	1890	1890	1890	0
571	20240313	102900	76840491	1890	1888	1890	1887	297
572	20240313	102800	76280001	1888	1888	1888	1888	2
573	20240313	102700	76276225	1887	1887	1887	1887	203
574	20240313	102600	75893164	1887	1887	1887	1887	0
575	20240313	102500	75893164	1887	1887	1887	1887	0
576	20240313	102400	75893164	1887	1887	1887	1887	0
577	20240313	102300	75893164	1887	1887	1887	1887	1000
578	20240313	102200	74006164	1887	1887	1887	1887	5449
579	20240313	102100	63723901	1887	1889	1889	1887	2476
580	20240313	102000	59051005	1890	1890	1890	1890	0
581	20240313	101900	59051005	1890	1890	1890	1890	0
582	20240313	101800	59051005	1890	1890	1890	1890	0
583	20240313	101700	59051005	1890	1890	1890	1890	0
584	20240313	101600	59051005	1890	1890	1890	1890	0
585	20240313	101500	59051005	1890	1890	1890	1890	0
586	20240313	101400	59051005	1890	1888	1890	1888	806
587	20240313	101300	57529267	1888	1890	1890	1888	1002
588	20240313	101200	55637487	1890	1890	1890	1890	0
589	20240313	101100	55637487	1890	1888	1890	1888	141
590	20240313	101000	55371275	1889	1889	1889	1889	134
591	20240313	100900	55118149	1889	1889	1889	1889	77
592	20240313	100800	54972696	1888	1888	1888	1888	160
593	20240313	100700	54670616	1889	1889	1889	1889	0
594	20240313	100600	54670616	1889	1889	1889	1889	1
595	20240313	100500	54668727	1887	1887	1887	1887	0
596	20240313	100400	54668727	1887	1887	1887	1887	60
597	20240313	100300	54555507	1889	1889	1889	1889	15
598	20240313	100200	54527172	1889	1889	1889	1889	0
599	20240313	100100	54527172	1889	1887	1889	1887	1082
600	20240313	100000	52484988	1889	1889	1889	1889	0
601	20240313	095900	52484988	1889	1889	1889	1889	0
602	20240313	095800	52484988	1889	1889	1889	1889	10
603	20240313	095700	52466098	1889	1889	1889	1889	0
604	20240313	095600	52466098	1889	1889	1889	1889	0
605	20240313	095500	52466098	1889	1889	1889	1889	2
606	20240313	095400	52462320	1888	1890	1890	1888	2068
607	20240313	095300	48557702	1890	1890	1890	1890	3
608	20240313	095200	48552032	1890	1890	1890	1889	311
609	20240313	095100	47964542	1889	1889	1889	1889	254
610	20240313	095000	47484736	1890	1889	1890	1889	60
611	20240313	094900	47371386	1890	1890	1890	1890	1
612	20240313	094800	47369496	1889	1889	1889	1889	1101
613	20240313	094700	45289707	1890	1890	1890	1890	183
614	20240313	094600	44943837	1890	1890	1890	1890	15
615	20240313	094500	44915487	1890	1891	1891	1890	1511
616	20240313	094400	42059688	1891	1896	1896	1891	303
617	20240313	094300	41485205	1896	1896	1896	1896	9
618	20240313	094200	41468141	1896	1896	1896	1896	0
619	20240313	094100	41468141	1896	1896	1896	1896	0
620	20240313	094000	41468141	1896	1892	1896	1892	1702
621	20240313	093900	38247953	1896	1896	1896	1896	10
622	20240313	093800	38228993	1892	1896	1896	1892	345
623	20240313	093700	37574877	1896	1896	1896	1896	1
624	20240313	093600	37572981	1895	1895	1895	1895	0
625	20240313	093500	37572981	1895	1890	1895	1890	11
626	20240313	093400	37552141	1896	1891	1896	1891	2
627	20240313	093300	37548354	1891	1891	1891	1891	349
628	20240313	093200	36888395	1897	1897	1897	1897	2
629	20240313	093100	36884601	1891	1891	1891	1891	1
630	20240313	093000	36882710	1897	1897	1897	1897	0
631	20240313	092900	36882710	1897	1897	1897	1890	3
632	20240313	092800	36877026	1890	1890	1890	1890	0
633	20240313	092700	36877026	1890	1890	1890	1890	1
634	20240313	092600	36875136	1898	1895	1898	1895	1001
635	20240313	092500	34978238	1898	1898	1898	1898	0
636	20240313	092400	34978238	1898	1894	1898	1894	529
637	20240313	092300	33976308	1889	1891	1894	1889	3496
638	20240313	092200	27368047	1891	1890	1891	1890	1913
639	20240313	092100	23752445	1889	1889	1889	1889	151
640	20240313	092000	23467206	1888	1888	1888	1888	1135
641	20240313	091900	21324326	1887	1887	1887	1887	1
642	20240313	091800	21322439	1887	1887	1887	1887	1
643	20240313	091700	21320552	1888	1888	1888	1888	600
644	20240313	091600	20187752	1888	1888	1888	1888	33
645	20240313	091500	20125448	1888	1887	1888	1887	717
646	20240313	091400	18771753	1885	1885	1885	1885	1
647	20240313	091300	18769868	1885	1888	1888	1885	126
648	20240313	091200	18532310	1888	1888	1888	1888	0
649	20240313	091100	18532310	1888	1888	1888	1888	3238
650	20240313	091000	12418966	1888	1886	1888	1886	2001
651	20240313	090900	8641180	1888	1888	1888	1888	0
652	20240313	090800	8641180	1888	1884	1888	1884	497
653	20240313	090700	7704036	1884	1885	1885	1884	10
654	20240313	090600	7685191	1888	1887	1888	1887	99
655	20240313	090500	7498280	1886	1890	1890	1886	1729
656	20240313	090400	4235430	1891	1891	1891	1891	1330
657	20240313	090300	1720400	1900	1900	1900	1900	4
658	20240313	090200	1712800	1900	1901	1901	1900	167
659	20240313	090100	1395334	1901	1901	1901	1901	0
660	20240313	090000	1395334	1901	1901	1901	1901	734