KissMeData/034940/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	190700	269699040	1893	1893	1893	1893	1127
3	20240326	190600	269699040	1893	1893	1893	1893	0
4	20240326	190500	269699040	1893	1893	1893	1893	0
5	20240326	190400	269699040	1893	1893	1893	1893	0
6	20240326	190300	269699040	1893	1893	1893	1893	0
7	20240326	190200	269699040	1893	1893	1893	1893	0
8	20240326	190100	269699040	1893	1893	1893	1893	0
9	20240326	190000	269699040	1893	1893	1893	1893	0
10	20240326	185900	269699040	1893	1893	1893	1893	0
11	20240326	185800	269699040	1893	1893	1893	1893	0
12	20240326	185700	269699040	1893	1893	1893	1893	0
13	20240326	185600	269699040	1893	1893	1893	1893	0
14	20240326	185500	269699040	1893	1893	1893	1893	0
15	20240326	185400	269699040	1893	1893	1893	1893	0
16	20240326	185300	269699040	1893	1893	1893	1893	0
17	20240326	185200	269699040	1893	1893	1893	1893	0
18	20240326	185100	269699040	1893	1893	1893	1893	0
19	20240326	185000	269699040	1893	1893	1893	1893	0
20	20240326	184900	269699040	1893	1893	1893	1893	0
21	20240326	184800	269699040	1893	1893	1893	1893	0
22	20240326	184700	269699040	1893	1893	1893	1893	0
23	20240326	184600	269699040	1893	1893	1893	1893	0
24	20240326	184500	269699040	1893	1893	1893	1893	0
25	20240326	184400	269699040	1893	1893	1893	1893	0
26	20240326	184300	269699040	1893	1893	1893	1893	0
27	20240326	184200	269699040	1893	1893	1893	1893	0
28	20240326	184100	269699040	1893	1893	1893	1893	0
29	20240326	184000	269699040	1893	1893	1893	1893	0
30	20240326	183900	269699040	1893	1893	1893	1893	0
31	20240326	183800	269699040	1893	1893	1893	1893	0
32	20240326	183700	269699040	1893	1893	1893	1893	1127
33	20240326	183600	269699040	1893	1893	1893	1893	0
34	20240326	183500	269699040	1893	1893	1893	1893	0
35	20240326	183400	269699040	1893	1893	1893	1893	0
36	20240326	183300	269699040	1893	1893	1893	1893	0
37	20240326	183200	269699040	1893	1893	1893	1893	0
38	20240326	183100	269699040	1893	1893	1893	1893	0
39	20240326	183000	269699040	1893	1893	1893	1893	0
40	20240326	182900	269699040	1893	1893	1893	1893	0
41	20240326	182800	269699040	1893	1893	1893	1893	0
42	20240326	182700	269699040	1893	1893	1893	1893	0
43	20240326	182600	269699040	1893	1893	1893	1893	0
44	20240326	182500	269699040	1893	1893	1893	1893	0
45	20240326	182400	269699040	1893	1893	1893	1893	0
46	20240326	182300	269699040	1893	1893	1893	1893	0
47	20240326	182200	269699040	1893	1893	1893	1893	0
48	20240326	182100	269699040	1893	1893	1893	1893	0
49	20240326	182000	269699040	1893	1893	1893	1893	0
50	20240326	181900	269699040	1893	1893	1893	1893	0
51	20240326	181800	269699040	1893	1893	1893	1893	0
52	20240326	181700	269699040	1893	1893	1893	1893	0
53	20240326	181600	269699040	1893	1893	1893	1893	0
54	20240326	181500	269699040	1893	1893	1893	1893	0
55	20240326	181400	269699040	1893	1893	1893	1893	0
56	20240326	181300	269699040	1893	1893	1893	1893	0
57	20240326	181200	269699040	1893	1893	1893	1893	0
58	20240326	181100	269699040	1893	1893	1893	1893	0
59	20240326	181000	269699040	1893	1893	1893	1893	0
60	20240326	180900	269699040	1893	1893	1893	1893	0
61	20240326	180800	269699040	1893	1893	1893	1893	0
62	20240326	180700	269699040	1893	1893	1893	1893	1127
63	20240326	180600	269699040	1893	1893	1893	1893	0
64	20240326	180500	269699040	1893	1893	1893	1893	0
65	20240326	180400	269699040	1893	1893	1893	1893	0
66	20240326	180300	269699040	1893	1893	1893	1893	0
67	20240326	180200	269699040	1893	1893	1893	1893	0
68	20240326	180100	269699040	1893	1893	1893	1893	0
69	20240326	180000	269699040	1893	1893	1893	1893	0
70	20240326	175900	269699040	1893	1893	1893	1893	0
71	20240326	175800	269699040	1893	1893	1893	1893	0
72	20240326	175700	269699040	1893	1893	1893	1893	0
73	20240326	175600	269699040	1893	1893	1893	1893	0
74	20240326	175500	269699040	1893	1893	1893	1893	0
75	20240326	175400	269699040	1893	1893	1893	1893	0
76	20240326	175300	269699040	1893	1893	1893	1893	0
77	20240326	175200	269699040	1893	1893	1893	1893	0
78	20240326	175100	269699040	1893	1893	1893	1893	0
79	20240326	175000	269699040	1893	1893	1893	1893	0
80	20240326	174900	269699040	1893	1893	1893	1893	0
81	20240326	174800	269699040	1893	1893	1893	1893	0
82	20240326	174700	269699040	1893	1893	1893	1893	0
83	20240326	174600	269699040	1893	1893	1893	1893	0
84	20240326	174500	269699040	1893	1893	1893	1893	0
85	20240326	174400	269699040	1893	1893	1893	1893	0
86	20240326	174300	269699040	1893	1893	1893	1893	0
87	20240326	174200	269699040	1893	1893	1893	1893	0
88	20240326	174100	269699040	1893	1893	1893	1893	0
89	20240326	174000	269699040	1893	1893	1893	1893	0
90	20240326	173900	269699040	1893	1893	1893	1893	0
91	20240326	173800	269699040	1893	1893	1893	1893	0
92	20240326	173700	269699040	1893	1893	1893	1893	1127
93	20240326	173600	269699040	1893	1893	1893	1893	0
94	20240326	173500	269699040	1893	1893	1893	1893	0
95	20240326	173400	269699040	1893	1893	1893	1893	0
96	20240326	173300	269699040	1893	1893	1893	1893	0
97	20240326	173200	269699040	1893	1893	1893	1893	0
98	20240326	173100	269699040	1893	1893	1893	1893	0
99	20240326	173000	269699040	1893	1893	1893	1893	0
100	20240326	172900	269699040	1893	1893	1893	1893	0
101	20240326	172800	269699040	1893	1893	1893	1893	0
102	20240326	172700	269699040	1893	1893	1893	1893	0
103	20240326	172600	269699040	1893	1893	1893	1893	0
104	20240326	172500	269699040	1893	1893	1893	1893	0
105	20240326	172400	269699040	1893	1893	1893	1893	0
106	20240326	172300	269699040	1893	1893	1893	1893	0
107	20240326	172200	269699040	1893	1893	1893	1893	0
108	20240326	172100	269699040	1893	1893	1893	1893	0
109	20240326	172000	269699040	1893	1893	1893	1893	0
110	20240326	171900	269699040	1893	1893	1893	1893	0
111	20240326	171800	269699040	1893	1893	1893	1893	0
112	20240326	171700	269699040	1893	1893	1893	1893	0
113	20240326	171600	269699040	1893	1893	1893	1893	0
114	20240326	171500	269699040	1893	1893	1893	1893	0
115	20240326	171400	269699040	1893	1893	1893	1893	0
116	20240326	171300	269699040	1893	1893	1893	1893	0
117	20240326	171200	269699040	1893	1893	1893	1893	0
118	20240326	171100	269699040	1893	1893	1893	1893	0
119	20240326	171000	269699040	1893	1893	1893	1893	0
120	20240326	170900	269699040	1893	1893	1893	1893	0
121	20240326	170800	269699040	1893	1893	1893	1893	0
122	20240326	170700	269699040	1893	1893	1893	1893	1127
123	20240326	170600	269699040	1893	1893	1893	1893	0
124	20240326	170500	269699040	1893	1893	1893	1893	0
125	20240326	170400	269699040	1893	1893	1893	1893	0
126	20240326	170300	269699040	1893	1893	1893	1893	0
127	20240326	170200	269699040	1893	1893	1893	1893	0
128	20240326	170100	269699040	1893	1893	1893	1893	0
129	20240326	170000	269699040	1893	1893	1893	1893	0
130	20240326	165900	269699040	1893	1893	1893	1893	0
131	20240326	165800	269699040	1893	1893	1893	1893	0
132	20240326	165700	269699040	1893	1893	1893	1893	0
133	20240326	165600	269699040	1893	1893	1893	1893	0
134	20240326	165500	269699040	1893	1893	1893	1893	0
135	20240326	165400	269699040	1893	1893	1893	1893	0
136	20240326	165300	269699040	1893	1893	1893	1893	0
137	20240326	165200	269699040	1893	1893	1893	1893	0
138	20240326	165100	269699040	1893	1893	1893	1893	0
139	20240326	165000	269699040	1893	1893	1893	1893	0
140	20240326	164900	269699040	1893	1893	1893	1893	0
141	20240326	164800	269699040	1893	1893	1893	1893	0
142	20240326	164700	269699040	1893	1893	1893	1893	0
143	20240326	164600	269699040	1893	1893	1893	1893	0
144	20240326	164500	269699040	1893	1893	1893	1893	0
145	20240326	164400	269699040	1893	1893	1893	1893	0
146	20240326	164300	269699040	1893	1893	1893	1893	0
147	20240326	164200	269699040	1893	1893	1893	1893	0
148	20240326	164100	269699040	1893	1893	1893	1893	0
149	20240326	164000	269699040	1893	1893	1893	1893	0
150	20240326	163900	269699040	1893	1893	1893	1893	0
151	20240326	163800	269699040	1893	1893	1893	1893	0
152	20240326	163700	269699040	1893	1893	1893	1893	1127
153	20240326	163600	269699040	1893	1893	1893	1893	0
154	20240326	163500	269699040	1893	1893	1893	1893	0
155	20240326	163400	269699040	1893	1893	1893	1893	0
156	20240326	163300	269699040	1893	1893	1893	1893	0
157	20240326	163200	269699040	1893	1893	1893	1893	0
158	20240326	163100	269699040	1893	1893	1893	1893	0
159	20240326	163000	269699040	1893	1893	1893	1893	0
160	20240326	162900	269699040	1893	1893	1893	1893	0
161	20240326	162800	269699040	1893	1893	1893	1893	0
162	20240326	162700	269699040	1893	1893	1893	1893	0
163	20240326	162600	269699040	1893	1893	1893	1893	0
164	20240326	162500	269699040	1893	1893	1893	1893	0
165	20240326	162400	269699040	1893	1893	1893	1893	0
166	20240326	162300	269699040	1893	1893	1893	1893	0
167	20240326	162200	269699040	1893	1893	1893	1893	0
168	20240326	162100	269699040	1893	1893	1893	1893	0
169	20240326	162000	269699040	1893	1893	1893	1893	0
170	20240326	161900	269699040	1893	1893	1893	1893	0
171	20240326	161800	269699040	1893	1893	1893	1893	0
172	20240326	161700	269699040	1893	1893	1893	1893	0
173	20240326	161600	269699040	1893	1893	1893	1893	0
174	20240326	161500	269699040	1893	1893	1893	1893	0
175	20240326	161400	269699040	1893	1893	1893	1893	0
176	20240326	161300	269699040	1893	1893	1893	1893	0
177	20240326	161200	269699040	1893	1893	1893	1893	0
178	20240326	161100	269699040	1893	1893	1893	1893	0
179	20240326	161000	269699040	1893	1893	1893	1893	0
180	20240326	160900	269699040	1893	1893	1893	1893	0
181	20240326	160800	269699040	1893	1893	1893	1893	0
182	20240326	160700	269699040	1893	1893	1893	1893	1127
183	20240326	160600	269699040	1893	1893	1893	1893	0
184	20240326	160500	269699040	1893	1893	1893	1893	0
185	20240326	160400	269699040	1893	1893	1893	1893	0
186	20240326	160300	269699040	1893	1893	1893	1893	0
187	20240326	160200	269699040	1893	1893	1893	1893	0
188	20240326	160100	269699040	1893	1893	1893	1893	0
189	20240326	160000	269699040	1893	1893	1893	1893	0
190	20240326	155900	269699040	1893	1893	1893	1893	0
191	20240326	155800	269699040	1893	1893	1893	1893	0
192	20240326	155700	269699040	1893	1893	1893	1893	0
193	20240326	155600	269699040	1893	1893	1893	1893	0
194	20240326	155500	269699040	1893	1893	1893	1893	0
195	20240326	155400	269699040	1893	1893	1893	1893	0
196	20240326	155300	269699040	1893	1893	1893	1893	0
197	20240326	155200	269699040	1893	1893	1893	1893	0
198	20240326	155100	269699040	1893	1893	1893	1893	0
199	20240326	155000	269699040	1893	1893	1893	1893	0
200	20240326	154900	269699040	1893	1893	1893	1893	0
201	20240326	154800	269699040	1893	1893	1893	1893	0
202	20240326	154700	269699040	1893	1893	1893	1893	0
203	20240326	154600	269699040	1893	1893	1893	1893	0
204	20240326	154500	269699040	1893	1893	1893	1893	0
205	20240326	154400	269699040	1893	1893	1893	1893	0
206	20240326	154300	269699040	1893	1893	1893	1893	0
207	20240326	154200	269699040	1893	1893	1893	1893	0
208	20240326	154100	269699040	1893	1893	1893	1893	0
209	20240326	154000	269699040	1893	1893	1893	1893	0
210	20240326	153900	269699040	1893	1893	1893	1893	0
211	20240326	153800	269699040	1893	1893	1893	1893	0
212	20240326	153700	269699040	1893	1893	1893	1893	1127
213	20240326	153600	269699040	1893	1893	1893	1893	0
214	20240326	153500	269699040	1893	1893	1893	1893	0
215	20240326	153400	269699040	1893	1893	1893	1893	0
216	20240326	153300	269699040	1893	1893	1893	1893	0
217	20240326	153200	269699040	1893	1893	1893	1893	0
218	20240326	153100	269699040	1893	1893	1893	1893	0
219	20240326	153000	269699040	1893	1893	1893	1893	1127
220	20240326	152900	267565629	1893	1893	1893	1893	0
221	20240326	152800	267565629	1893	1893	1893	1893	0
222	20240326	152700	267565629	1893	1893	1893	1893	0
223	20240326	152600	267565629	1893	1893	1893	1893	0
224	20240326	152500	267565629	1893	1893	1893	1893	0
225	20240326	152400	267565629	1893	1893	1893	1893	0
226	20240326	152300	267565629	1893	1893	1893	1893	0
227	20240326	152200	267565629	1893	1893	1893	1893	0
228	20240326	152100	267565629	1893	1893	1893	1893	0
229	20240326	152000	267565629	1893	1893	1893	1893	0
230	20240326	151900	267565629	1893	1893	1893	1886	306
231	20240326	151800	266988471	1893	1893	1893	1893	24
232	20240326	151700	266943039	1892	1892	1893	1892	568
233	20240326	151600	265868363	1892	1893	1893	1892	11
234	20240326	151500	265847542	1893	1892	1893	1892	35
235	20240326	151400	265781316	1892	1892	1892	1892	1
236	20240326	151300	265779424	1885	1885	1885	1885	0
237	20240326	151200	265779424	1885	1885	1885	1885	500
238	20240326	151100	264836924	1893	1893	1893	1893	0
239	20240326	151000	264836924	1893	1893	1893	1893	1
240	20240326	150900	264835031	1893	1891	1893	1891	500
241	20240326	150800	263889021	1893	1893	1893	1893	1
242	20240326	150700	263887128	1877	1877	1877	1877	221
243	20240326	150600	263472311	1875	1875	1875	1875	0
244	20240326	150500	263472311	1875	1875	1875	1875	0
245	20240326	150400	263472311	1875	1875	1875	1875	0
246	20240326	150300	263472311	1875	1875	1875	1875	0
247	20240326	150200	263472311	1875	1880	1880	1875	872
248	20240326	150100	261834711	1893	1893	1893	1893	0
249	20240326	150000	261834711	1893	1893	1893	1893	0
250	20240326	145900	261834711	1893	1893	1893	1893	7
251	20240326	145800	261821460	1893	1880	1893	1880	2158
252	20240326	145700	257762032	1880	1880	1880	1880	0
253	20240326	145600	257762032	1880	1880	1880	1880	0
254	20240326	145500	257762032	1880	1880	1880	1880	500
255	20240326	145400	256822032	1879	1879	1879	1879	0
256	20240326	145300	256822032	1879	1879	1879	1879	3
257	20240326	145200	256816395	1879	1879	1879	1879	158
258	20240326	145100	256519513	1890	1890	1890	1890	40
259	20240326	145000	256443913	1890	1890	1890	1890	0
260	20240326	144900	256443913	1890	1890	1890	1890	0
261	20240326	144800	256443913	1890	1892	1892	1890	72
262	20240326	144700	256307709	1893	1893	1893	1893	1
263	20240326	144600	256305816	1893	1893	1893	1893	0
264	20240326	144500	256305816	1893	1893	1893	1893	0
265	20240326	144400	256305816	1893	1893	1893	1893	0
266	20240326	144300	256305816	1893	1892	1893	1892	286
267	20240326	144200	255764703	1892	1892	1892	1892	653
268	20240326	144100	254529227	1893	1893	1893	1893	0
269	20240326	144000	254529227	1893	1893	1893	1893	1
270	20240326	143900	254527334	1893	1893	1893	1893	0
271	20240326	143800	254527334	1893	1893	1893	1893	0
272	20240326	143700	254527334	1893	1893	1893	1893	0
273	20240326	143600	254527334	1893	1893	1893	1893	0
274	20240326	143500	254527334	1893	1893	1893	1893	0
275	20240326	143400	254527334	1893	1893	1893	1893	0
276	20240326	143300	254527334	1893	1893	1893	1893	0
277	20240326	143200	254527334	1893	1893	1893	1893	0
278	20240326	143100	254527334	1893	1893	1893	1893	0
279	20240326	143000	254527334	1893	1893	1893	1893	0
280	20240326	142900	254527334	1893	1893	1893	1893	0
281	20240326	142800	254527334	1893	1893	1893	1893	0
282	20240326	142700	254527334	1893	1890	1893	1878	278
283	20240326	142600	254005034	1890	1890	1890	1890	200
284	20240326	142500	253627034	1890	1890	1890	1890	1
285	20240326	142400	253625144	1878	1879	1879	1878	178
286	20240326	142300	253290859	1879	1879	1879	1879	0
287	20240326	142200	253290859	1879	1883	1883	1879	1795
288	20240326	142100	249914975	1883	1883	1883	1883	1144
289	20240326	142000	247760823	1883	1883	1883	1883	379
290	20240326	141900	247047166	1883	1884	1884	1883	511
291	20240326	141800	246084443	1884	1884	1884	1884	10
292	20240326	141700	246065603	1883	1883	1883	1883	0
293	20240326	141600	246065603	1883	1883	1883	1883	0
294	20240326	141500	246065603	1883	1883	1883	1883	1
295	20240326	141400	246063720	1884	1884	1884	1884	0
296	20240326	141300	246063720	1884	1884	1884	1884	0
297	20240326	141200	246063720	1884	1884	1884	1884	3
298	20240326	141100	246058068	1884	1884	1884	1884	0
299	20240326	141000	246058068	1884	1884	1884	1884	0
300	20240326	140900	246058068	1884	1885	1885	1884	155
301	20240326	140800	245766046	1885	1885	1885	1885	0
302	20240326	140700	245766046	1885	1886	1886	1885	365
303	20240326	140600	245078016	1885	1885	1885	1885	0
304	20240326	140500	245078016	1885	1885	1885	1885	0
305	20240326	140400	245078016	1885	1885	1885	1885	0
306	20240326	140300	245078016	1885	1885	1885	1885	302
307	20240326	140200	244508746	1885	1885	1885	1885	0
308	20240326	140100	244508746	1885	1888	1888	1885	598
309	20240326	140000	243381312	1890	1890	1890	1890	0
310	20240326	135900	243381312	1890	1890	1890	1890	0
311	20240326	135800	243381312	1890	1890	1890	1890	0
312	20240326	135700	243381312	1890	1890	1890	1890	0
313	20240326	135600	243381312	1890	1890	1890	1890	10
314	20240326	135500	243362412	1890	1890	1890	1890	401
315	20240326	135400	242604522	1890	1890	1890	1890	0
316	20240326	135300	242604522	1890	1890	1890	1890	0
317	20240326	135200	242604522	1890	1890	1890	1890	0
318	20240326	135100	242604522	1890	1890	1890	1890	0
319	20240326	135000	242604522	1890	1892	1892	1890	146
320	20240326	134900	242328578	1892	1892	1892	1892	0
321	20240326	134800	242328578	1892	1892	1892	1892	0
322	20240326	134700	242328578	1892	1892	1892	1892	0
323	20240326	134600	242328578	1892	1892	1892	1892	0
324	20240326	134500	242328578	1892	1892	1892	1892	0
325	20240326	134400	242328578	1892	1892	1892	1892	0
326	20240326	134300	242328578	1892	1892	1892	1892	0
327	20240326	134200	242328578	1892	1892	1892	1892	0
328	20240326	134100	242328578	1892	1892	1892	1892	0
329	20240326	134000	242328578	1892	1892	1892	1892	0
330	20240326	133900	242328578	1892	1892	1892	1892	0
331	20240326	133800	242328578	1892	1892	1892	1892	0
332	20240326	133700	242328578	1892	1892	1892	1892	0
333	20240326	133600	242328578	1892	1892	1892	1892	0
334	20240326	133500	242328578	1892	1892	1892	1892	0
335	20240326	133400	242328578	1892	1892	1892	1892	0
336	20240326	133300	242328578	1892	1892	1892	1892	0
337	20240326	133200	242328578	1892	1892	1892	1892	0
338	20240326	133100	242328578	1892	1892	1892	1892	2
339	20240326	133000	242324794	1892	1891	1892	1891	530
340	20240326	132900	241322120	1891	1891	1891	1891	0
341	20240326	132800	241322120	1891	1887	1891	1877	513
342	20240326	132700	240357980	1891	1891	1891	1891	43
343	20240326	132600	240276667	1891	1892	1892	1891	56
344	20240326	132500	240170721	1892	1892	1892	1892	6
345	20240326	132400	240159369	1892	1892	1892	1892	0
346	20240326	132300	240159369	1892	1892	1892	1892	500
347	20240326	132200	239213369	1892	1892	1892	1892	0
348	20240326	132100	239213369	1892	1892	1892	1892	81
349	20240326	132000	239060117	1892	1892	1892	1892	428
350	20240326	131900	238250341	1892	1892	1892	1892	40
351	20240326	131800	238174661	1892	1892	1892	1892	40
352	20240326	131700	238098981	1893	1893	1893	1893	1
353	20240326	131600	238097088	1893	1893	1893	1893	0
354	20240326	131500	238097088	1893	1893	1893	1893	2
355	20240326	131400	238093302	1893	1893	1893	1893	0
356	20240326	131300	238093302	1893	1893	1893	1893	0
357	20240326	131200	238093302	1893	1893	1893	1893	0
358	20240326	131100	238093302	1893	1893	1893	1893	0
359	20240326	131000	238093302	1893	1893	1893	1893	1
360	20240326	130900	238091409	1893	1893	1893	1893	0
361	20240326	130800	238091409	1893	1893	1893	1893	2
362	20240326	130700	238087623	1893	1893	1893	1893	0
363	20240326	130600	238087623	1893	1893	1893	1893	2
364	20240326	130500	238083837	1893	1892	1893	1892	1208
365	20240326	130400	235798046	1893	1891	1893	1891	371
366	20240326	130300	235096475	1891	1888	1891	1887	700
367	20240326	130200	233773661	1892	1892	1892	1892	0
368	20240326	130100	233773661	1892	1892	1892	1892	0
369	20240326	130000	233773661	1892	1892	1892	1892	0
370	20240326	125900	233773661	1892	1892	1892	1892	0
371	20240326	125800	233773661	1892	1892	1892	1892	98
372	20240326	125700	233588245	1878	1878	1878	1878	0
373	20240326	125600	233588245	1878	1878	1878	1878	0
374	20240326	125500	233588245	1878	1878	1878	1878	2
375	20240326	125400	233584489	1893	1893	1893	1893	100
376	20240326	125300	233395189	1879	1879	1879	1879	0
377	20240326	125200	233395189	1879	1879	1879	1879	0
378	20240326	125100	233395189	1879	1879	1879	1879	1669
379	20240326	125000	230259138	1879	1879	1879	1878	113
380	20240326	124900	230046830	1879	1880	1880	1879	200
381	20240326	124800	229671006	1878	1893	1893	1878	515
382	20240326	124700	228696321	1893	1893	1893	1893	0
383	20240326	124600	228696321	1893	1893	1893	1893	1
384	20240326	124500	228694428	1893	1893	1893	1893	0
385	20240326	124400	228694428	1893	1892	1893	1892	61
386	20240326	124300	228579015	1892	1892	1892	1892	0
387	20240326	124200	228579015	1892	1892	1892	1892	0
388	20240326	124100	228579015	1892	1892	1892	1892	0
389	20240326	124000	228579015	1892	1892	1892	1892	40
390	20240326	123900	228503335	1892	1892	1892	1892	0
391	20240326	123800	228503335	1892	1892	1892	1892	0
392	20240326	123700	228503335	1892	1892	1892	1892	300
393	20240326	123600	227935735	1892	1892	1892	1892	0
394	20240326	123500	227935735	1892	1892	1892	1892	150
395	20240326	123400	227651935	1892	1892	1892	1892	0
396	20240326	123300	227651935	1892	1892	1892	1892	2
397	20240326	123200	227648151	1894	1882	1894	1874	2674
398	20240326	123100	222623256	1893	1893	1893	1893	5
399	20240326	123000	222613791	1893	1893	1893	1893	8
400	20240326	122900	222598647	1880	1882	1882	1880	104
401	20240326	122800	222402967	1882	1880	1882	1880	782
402	20240326	122700	220932111	1880	1885	1885	1880	4669
403	20240326	122600	212146431	1885	1887	1887	1885	979
404	20240326	122500	210300904	1893	1893	1893	1893	4
405	20240326	122400	210293332	1886	1886	1886	1886	0
406	20240326	122300	210293332	1886	1886	1886	1886	0
407	20240326	122200	210293332	1886	1886	1886	1886	0
408	20240326	122100	210293332	1886	1893	1893	1886	1661
409	20240326	122000	207159038	1893	1899	1899	1893	3146
410	20240326	121900	201199843	1899	1899	1899	1899	31
411	20240326	121800	201140974	1900	1900	1900	1900	132
412	20240326	121700	200890174	1901	1901	1901	1901	0
413	20240326	121600	200890174	1901	1901	1901	1901	51
414	20240326	121500	200793223	1901	1901	1901	1901	0
415	20240326	121400	200793223	1901	1901	1901	1901	1
416	20240326	121300	200791322	1901	1901	1901	1901	0
417	20240326	121200	200791322	1901	1901	1901	1901	0
418	20240326	121100	200791322	1901	1901	1901	1901	0
419	20240326	121000	200791322	1901	1900	1901	1900	2
420	20240326	120900	200787521	1900	1900	1900	1900	0
421	20240326	120800	200787521	1900	1900	1900	1900	0
422	20240326	120700	200787521	1900	1900	1900	1900	0
423	20240326	120600	200787521	1900	1900	1900	1900	0
424	20240326	120500	200787521	1900	1900	1900	1900	0
425	20240326	120400	200787521	1900	1900	1900	1900	50
426	20240326	120300	200692521	1900	1900	1900	1900	0
427	20240326	120200	200692521	1900	1900	1900	1900	7
428	20240326	120100	200679221	1901	1901	1901	1901	0
429	20240326	120000	200679221	1901	1901	1901	1901	0
430	20240326	115900	200679221	1901	1901	1901	1901	253
431	20240326	115800	200198268	1901	1901	1901	1901	0
432	20240326	115700	200198268	1901	1901	1901	1901	51
433	20240326	115600	200101317	1901	1901	1901	1901	0
434	20240326	115500	200101317	1901	1903	1903	1901	219
435	20240326	115400	199684761	1904	1904	1904	1904	864
436	20240326	115300	198039705	1904	1904	1904	1904	0
437	20240326	115200	198039705	1904	1904	1904	1904	34
438	20240326	115100	197974969	1904	1904	1904	1904	0
439	20240326	115000	197974969	1904	1904	1904	1904	105
440	20240326	114900	197775049	1904	1904	1904	1904	0
441	20240326	114800	197775049	1904	1904	1904	1904	6
442	20240326	114700	197763625	1904	1904	1904	1904	9
443	20240326	114600	197746489	1905	1905	1905	1905	100
444	20240326	114500	197555989	1906	1906	1906	1906	0
445	20240326	114400	197555989	1906	1906	1906	1906	0
446	20240326	114300	197555989	1906	1906	1906	1906	0
447	20240326	114200	197555989	1906	1906	1906	1906	0
448	20240326	114100	197555989	1906	1906	1906	1906	0
449	20240326	114000	197555989	1906	1906	1906	1906	2
450	20240326	113900	197552177	1901	1901	1901	1901	0
451	20240326	113800	197552177	1901	1902	1902	1901	7
452	20240326	113700	197538864	1901	1901	1901	1901	0
453	20240326	113600	197538864	1901	1902	1902	1901	500
454	20240326	113500	196588347	1904	1904	1904	1904	0
455	20240326	113400	196588347	1904	1904	1904	1904	89
456	20240326	113300	196418891	1904	1904	1904	1904	161
457	20240326	113200	196112347	1904	1904	1904	1904	383
458	20240326	113100	195383115	1906	1906	1906	1906	345
459	20240326	113000	194725545	1906	1905	1906	1905	474
460	20240326	112900	193822123	1906	1906	1906	1905	701
461	20240326	112800	192486018	1905	1905	1905	1905	0
462	20240326	112700	192486018	1905	1905	1905	1905	5
463	20240326	112600	192476493	1906	1906	1906	1906	11
464	20240326	112500	192455527	1904	1904	1904	1904	147
465	20240326	112400	192175639	1904	1903	1904	1903	274
466	20240326	112300	191654078	1903	1903	1903	1903	5
467	20240326	112200	191644563	1902	1902	1902	1902	0
468	20240326	112100	191644563	1902	1902	1902	1902	0
469	20240326	112000	191644563	1902	1902	1902	1902	0
470	20240326	111900	191644563	1902	1902	1902	1902	0
471	20240326	111800	191644563	1902	1902	1902	1902	1134
472	20240326	111700	189487695	1902	1902	1902	1902	31
473	20240326	111600	189428733	1902	1902	1902	1902	105
474	20240326	111500	189229023	1902	1902	1902	1902	31
475	20240326	111400	189170061	1901	1901	1901	1901	95
476	20240326	111300	188989466	1901	1901	1901	1901	51
477	20240326	111200	188892515	1902	1902	1902	1902	15
478	20240326	111100	188863985	1902	1902	1902	1902	0
479	20240326	111000	188863985	1902	1902	1902	1902	7
480	20240326	110900	188850671	1901	1901	1901	1901	1048
481	20240326	110800	186858423	1901	1901	1901	1901	1
482	20240326	110700	186856522	1895	1895	1895	1895	0
483	20240326	110600	186856522	1895	1900	1900	1895	300
484	20240326	110500	186287726	1900	1900	1900	1900	243
485	20240326	110400	185826026	1900	1900	1900	1900	0
486	20240326	110300	185826026	1900	1900	1900	1900	3
487	20240326	110200	185820326	1900	1900	1900	1900	773
488	20240326	110100	184351626	1900	1900	1900	1900	301
489	20240326	110000	183779726	1900	1900	1900	1900	5
490	20240326	105900	183770226	1893	1893	1893	1893	320
491	20240326	105800	183164466	1900	1900	1900	1900	0
492	20240326	105700	183164466	1900	1900	1900	1900	11
493	20240326	105600	183143566	1901	1901	1901	1901	0
494	20240326	105500	183143566	1901	1901	1901	1901	0
495	20240326	105400	183143566	1901	1901	1901	1901	0
496	20240326	105300	183143566	1901	1901	1901	1901	0
497	20240326	105200	183143566	1901	1901	1901	1901	0
498	20240326	105100	183143566	1901	1901	1901	1901	0
499	20240326	105000	183143566	1901	1901	1901	1901	0
500	20240326	104900	183143566	1901	1901	1901	1901	1
501	20240326	104800	183141665	1893	1893	1893	1893	0
502	20240326	104700	183141665	1893	1893	1893	1893	1734
503	20240326	104600	179859203	1893	1893	1893	1893	1
504	20240326	104500	179857310	1893	1893	1893	1893	2
505	20240326	104400	179853524	1893	1893	1893	1893	0
506	20240326	104300	179853524	1893	1893	1893	1893	11
507	20240326	104200	179832701	1893	1893	1893	1893	2
508	20240326	104100	179828915	1884	1884	1884	1884	23
509	20240326	104000	179785583	1885	1885	1885	1885	0
510	20240326	103900	179785583	1885	1885	1885	1885	1184
511	20240326	103800	177553743	1885	1885	1885	1885	1694
512	20240326	103700	174360553	1898	1897	1898	1884	4625
513	20240326	103600	165644156	1897	1897	1897	1897	908
514	20240326	103500	163921680	1898	1898	1898	1898	0
515	20240326	103400	163921680	1898	1898	1898	1898	0
516	20240326	103300	163921680	1898	1898	1898	1898	1
517	20240326	103200	163919782	1898	1898	1898	1898	0
518	20240326	103100	163919782	1898	1898	1898	1898	0
519	20240326	103000	163919782	1898	1898	1898	1898	180
520	20240326	102900	163578142	1885	1885	1885	1885	0
521	20240326	102800	163578142	1885	1885	1885	1885	0
522	20240326	102700	163578142	1885	1885	1885	1885	1
523	20240326	102600	163576257	1885	1886	1886	1885	30
524	20240326	102500	163519689	1885	1885	1885	1885	1
525	20240326	102400	163517804	1885	1885	1885	1885	0
526	20240326	102300	163517804	1885	1885	1885	1885	1
527	20240326	102200	163515919	1902	1902	1902	1902	6
528	20240326	102100	163504507	1893	1893	1893	1893	115
529	20240326	102000	163286812	1893	1885	1893	1885	730
530	20240326	101900	161910690	1893	1893	1893	1885	10
531	20240326	101800	161891768	1884	1884	1884	1884	0
532	20240326	101700	161891768	1884	1884	1884	1884	0
533	20240326	101600	161891768	1884	1885	1885	1884	950
534	20240326	101500	160101668	1885	1887	1887	1885	600
535	20240326	101400	158970664	1902	1902	1902	1902	40
536	20240326	101300	158894584	1885	1900	1900	1885	1287
537	20240326	101200	156463855	1904	1904	1904	1904	100
538	20240326	101100	156273455	1905	1905	1905	1905	0
539	20240326	101000	156273455	1905	1899	1905	1899	656
540	20240326	100900	155026868	1899	1899	1899	1899	83
541	20240326	100800	154869251	1896	1896	1896	1896	722
542	20240326	100700	153500339	1900	1900	1900	1900	100
543	20240326	100600	153310339	1900	1900	1900	1900	50
544	20240326	100500	153215339	1905	1905	1905	1905	100
545	20240326	100400	153024839	1905	1915	1915	1905	202
546	20240326	100300	152639019	1915	1915	1915	1915	61
547	20240326	100200	152522204	1915	1915	1915	1915	0
548	20240326	100100	152522204	1915	1915	1915	1915	2
549	20240326	100000	152518374	1915	1915	1915	1915	10
550	20240326	095900	152499224	1915	1915	1915	1915	7
551	20240326	095800	152485819	1915	1896	1915	1896	613
552	20240326	095700	151313836	1896	1896	1896	1896	1196
553	20240326	095600	149046220	1896	1896	1896	1896	0
554	20240326	095500	149046220	1896	1900	1900	1896	2560
555	20240326	095400	144185519	1915	1912	1915	1901	3345
556	20240326	095300	137813072	1915	1915	1915	1915	0
557	20240326	095200	137813072	1915	1915	1915	1915	0
558	20240326	095100	137813072	1915	1915	1915	1915	0
559	20240326	095000	137813072	1915	1915	1915	1915	1
560	20240326	094900	137811157	1915	1915	1915	1915	147
561	20240326	094800	137529652	1915	1915	1915	1915	0
562	20240326	094700	137529652	1915	1915	1915	1915	0
563	20240326	094600	137529652	1915	1915	1915	1915	216
564	20240326	094500	137116012	1915	1915	1915	1915	249
565	20240326	094400	136639177	1915	1915	1915	1915	0
566	20240326	094300	136639177	1915	1915	1915	1915	0
567	20240326	094200	136639177	1915	1915	1915	1915	476
568	20240326	094100	135727637	1915	1915	1915	1915	0
569	20240326	094000	135727637	1915	1916	1916	1915	250
570	20240326	093900	135248867	1915	1915	1915	1915	30
571	20240326	093800	135191417	1915	1915	1915	1915	28
572	20240326	093700	135137797	1915	1915	1915	1915	0
573	20240326	093600	135137797	1915	1916	1916	1915	508
574	20240326	093500	134164954	1926	1926	1926	1926	0
575	20240326	093400	134164954	1926	1928	1928	1926	215
576	20240326	093300	133750849	1931	1925	1931	1925	517
577	20240326	093200	132753072	1925	1929	1930	1925	153
578	20240326	093100	132458134	1930	1928	1931	1928	617
579	20240326	093000	131268493	1910	1910	1910	1910	500
580	20240326	092900	130313493	1910	1916	1916	1910	1036
581	20240326	092800	128334011	1916	1916	1916	1916	0
582	20240326	092700	128334011	1916	1918	1918	1916	203
583	20240326	092600	127944901	1916	1916	1916	1916	6
584	20240326	092500	127933405	1931	1927	1931	1927	1018
585	20240326	092400	125970320	1931	1931	1931	1931	0
586	20240326	092300	125970320	1931	1931	1931	1931	259
587	20240326	092200	125470191	1933	1933	1933	1933	200
588	20240326	092100	125083591	1934	1934	1934	1934	6
589	20240326	092000	125071987	1938	1938	1938	1938	0
590	20240326	091900	125071987	1938	1938	1938	1938	0
591	20240326	091800	125071987	1938	1938	1938	1938	67
592	20240326	091700	124942141	1938	1909	1939	1902	1429
593	20240326	091600	122202972	1883	1889	1889	1883	2165
594	20240326	091500	118121895	1896	1882	1896	1880	2162
595	20240326	091400	114040806	1882	1885	1885	1882	1320
596	20240326	091300	111553392	1885	1885	1885	1885	77
597	20240326	091200	111408247	1872	1890	1892	1872	1705
598	20240326	091100	108199788	1890	1895	1895	1890	101
599	20240326	091000	108008793	1895	1867	1895	1867	2804
600	20240326	090900	102763084	1867	1909	1909	1826	6922
601	20240326	090800	89892020	1910	1914	1923	1910	3225
602	20240326	090700	83724500	1914	1919	1919	1914	960
603	20240326	090600	81885975	1924	1929	1929	1924	3454
604	20240326	090500	75234422	1929	1929	1929	1929	83
605	20240326	090400	75074315	1929	1938	1938	1929	540
606	20240326	090300	74032565	1938	1951	1965	1938	11089
607	20240326	090200	52508727	1951	1950	1969	1950	414
608	20240326	090100	51696481	1974	1978	1978	1954	13829
609	20240326	090000	24568894	1978	1975	1980	1965	12447