KissMeData/042510/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	192700	146269964	1901	1901	1901	1901	3823
3	20250324	192600	146269964	1901	1901	1901	1901	0
4	20250324	192500	146269964	1901	1901	1901	1901	0
5	20250324	192400	146269964	1901	1901	1901	1901	0
6	20250324	192300	146269964	1901	1901	1901	1901	0
7	20250324	192200	146269964	1901	1901	1901	1901	0
8	20250324	192100	146269964	1901	1901	1901	1901	0
9	20250324	192000	146269964	1901	1901	1901	1901	0
10	20250324	191900	146269964	1901	1901	1901	1901	0
11	20250324	191800	146269964	1901	1901	1901	1901	0
12	20250324	191700	146269964	1901	1901	1901	1901	0
13	20250324	191600	146269964	1901	1901	1901	1901	0
14	20250324	191500	146269964	1901	1901	1901	1901	0
15	20250324	191400	146269964	1901	1901	1901	1901	0
16	20250324	191300	146269964	1901	1901	1901	1901	0
17	20250324	191200	146269964	1901	1901	1901	1901	0
18	20250324	191100	146269964	1901	1901	1901	1901	0
19	20250324	191000	146269964	1901	1901	1901	1901	0
20	20250324	190900	146269964	1901	1901	1901	1901	0
21	20250324	190800	146269964	1901	1901	1901	1901	0
22	20250324	190700	146269964	1901	1901	1901	1901	0
23	20250324	190600	146269964	1901	1901	1901	1901	0
24	20250324	190500	146269964	1901	1901	1901	1901	0
25	20250324	190400	146269964	1901	1901	1901	1901	0
26	20250324	190300	146269964	1901	1901	1901	1901	0
27	20250324	190200	146269964	1901	1901	1901	1901	0
28	20250324	190100	146269964	1901	1901	1901	1901	0
29	20250324	190000	146269964	1901	1901	1901	1901	0
30	20250324	185900	146269964	1901	1901	1901	1901	0
31	20250324	185800	146269964	1901	1901	1901	1901	0
32	20250324	185700	146269964	1901	1901	1901	1901	3823
33	20250324	185600	146269964	1901	1901	1901	1901	0
34	20250324	185500	146269964	1901	1901	1901	1901	0
35	20250324	185400	146269964	1901	1901	1901	1901	0
36	20250324	185300	146269964	1901	1901	1901	1901	0
37	20250324	185200	146269964	1901	1901	1901	1901	0
38	20250324	185100	146269964	1901	1901	1901	1901	0
39	20250324	185000	146269964	1901	1901	1901	1901	0
40	20250324	184900	146269964	1901	1901	1901	1901	0
41	20250324	184800	146269964	1901	1901	1901	1901	0
42	20250324	184700	146269964	1901	1901	1901	1901	0
43	20250324	184600	146269964	1901	1901	1901	1901	0
44	20250324	184500	146269964	1901	1901	1901	1901	0
45	20250324	184400	146269964	1901	1901	1901	1901	0
46	20250324	184300	146269964	1901	1901	1901	1901	0
47	20250324	184200	146269964	1901	1901	1901	1901	0
48	20250324	184100	146269964	1901	1901	1901	1901	0
49	20250324	184000	146269964	1901	1901	1901	1901	0
50	20250324	183900	146269964	1901	1901	1901	1901	0
51	20250324	183800	146269964	1901	1901	1901	1901	0
52	20250324	183700	146269964	1901	1901	1901	1901	0
53	20250324	183600	146269964	1901	1901	1901	1901	0
54	20250324	183500	146269964	1901	1901	1901	1901	0
55	20250324	183400	146269964	1901	1901	1901	1901	0
56	20250324	183300	146269964	1901	1901	1901	1901	0
57	20250324	183200	146269964	1901	1901	1901	1901	0
58	20250324	183100	146269964	1901	1901	1901	1901	0
59	20250324	183000	146269964	1901	1901	1901	1901	0
60	20250324	182900	146269964	1901	1901	1901	1901	0
61	20250324	182800	146269964	1901	1901	1901	1901	0
62	20250324	182700	146269964	1901	1901	1901	1901	3823
63	20250324	182600	146269964	1901	1901	1901	1901	0
64	20250324	182500	146269964	1901	1901	1901	1901	0
65	20250324	182400	146269964	1901	1901	1901	1901	0
66	20250324	182300	146269964	1901	1901	1901	1901	0
67	20250324	182200	146269964	1901	1901	1901	1901	0
68	20250324	182100	146269964	1901	1901	1901	1901	0
69	20250324	182000	146269964	1901	1901	1901	1901	0
70	20250324	181900	146269964	1901	1901	1901	1901	0
71	20250324	181800	146269964	1901	1901	1901	1901	0
72	20250324	181700	146269964	1901	1901	1901	1901	0
73	20250324	181600	146269964	1901	1901	1901	1901	0
74	20250324	181500	146269964	1901	1901	1901	1901	0
75	20250324	181400	146269964	1901	1901	1901	1901	0
76	20250324	181300	146269964	1901	1901	1901	1901	0
77	20250324	181200	146269964	1901	1901	1901	1901	0
78	20250324	181100	146269964	1901	1901	1901	1901	0
79	20250324	181000	146269964	1901	1901	1901	1901	0
80	20250324	180900	146269964	1901	1901	1901	1901	0
81	20250324	180800	146269964	1901	1901	1901	1901	0
82	20250324	180700	146269964	1901	1901	1901	1901	0
83	20250324	180600	146269964	1901	1901	1901	1901	0
84	20250324	180500	146269964	1901	1901	1901	1901	0
85	20250324	180400	146269964	1901	1901	1901	1901	0
86	20250324	180300	146269964	1901	1901	1901	1901	0
87	20250324	180200	146269964	1901	1901	1901	1901	0
88	20250324	180100	146269964	1901	1901	1901	1901	0
89	20250324	180000	146269964	1901	1901	1901	1901	0
90	20250324	175900	146269964	1901	1901	1901	1901	0
91	20250324	175800	146269964	1901	1901	1901	1901	0
92	20250324	175700	146269964	1901	1901	1901	1901	3823
93	20250324	175600	146269964	1901	1901	1901	1901	0
94	20250324	175500	146269964	1901	1901	1901	1901	0
95	20250324	175400	146269964	1901	1901	1901	1901	0
96	20250324	175300	146269964	1901	1901	1901	1901	0
97	20250324	175200	146269964	1901	1901	1901	1901	0
98	20250324	175100	146269964	1901	1901	1901	1901	0
99	20250324	175000	146269964	1901	1901	1901	1901	0
100	20250324	174900	146269964	1901	1901	1901	1901	0
101	20250324	174800	146269964	1901	1901	1901	1901	0
102	20250324	174700	146269964	1901	1901	1901	1901	0
103	20250324	174600	146269964	1901	1901	1901	1901	0
104	20250324	174500	146269964	1901	1901	1901	1901	0
105	20250324	174400	146269964	1901	1901	1901	1901	0
106	20250324	174300	146269964	1901	1901	1901	1901	0
107	20250324	174200	146269964	1901	1901	1901	1901	0
108	20250324	174100	146269964	1901	1901	1901	1901	0
109	20250324	174000	146269964	1901	1901	1901	1901	0
110	20250324	173900	146269964	1901	1901	1901	1901	0
111	20250324	173800	146269964	1901	1901	1901	1901	0
112	20250324	173700	146269964	1901	1901	1901	1901	0
113	20250324	173600	146269964	1901	1901	1901	1901	0
114	20250324	173500	146269964	1901	1901	1901	1901	0
115	20250324	173400	146269964	1901	1901	1901	1901	0
116	20250324	173300	146269964	1901	1901	1901	1901	0
117	20250324	173200	146269964	1901	1901	1901	1901	0
118	20250324	173100	146269964	1901	1901	1901	1901	0
119	20250324	173000	146269964	1901	1901	1901	1901	0
120	20250324	172900	146269964	1901	1901	1901	1901	0
121	20250324	172800	146269964	1901	1901	1901	1901	0
122	20250324	172700	146269964	1901	1901	1901	1901	3823
123	20250324	172600	146269964	1901	1901	1901	1901	0
124	20250324	172500	146269964	1901	1901	1901	1901	0
125	20250324	172400	146269964	1901	1901	1901	1901	0
126	20250324	172300	146269964	1901	1901	1901	1901	0
127	20250324	172200	146269964	1901	1901	1901	1901	0
128	20250324	172100	146269964	1901	1901	1901	1901	0
129	20250324	172000	146269964	1901	1901	1901	1901	0
130	20250324	171900	146269964	1901	1901	1901	1901	0
131	20250324	171800	146269964	1901	1901	1901	1901	0
132	20250324	171700	146269964	1901	1901	1901	1901	0
133	20250324	171600	146269964	1901	1901	1901	1901	0
134	20250324	171500	146269964	1901	1901	1901	1901	0
135	20250324	171400	146269964	1901	1901	1901	1901	0
136	20250324	171300	146269964	1901	1901	1901	1901	0
137	20250324	171200	146269964	1901	1901	1901	1901	0
138	20250324	171100	146269964	1901	1901	1901	1901	0
139	20250324	171000	146269964	1901	1901	1901	1901	0
140	20250324	170900	146269964	1901	1901	1901	1901	0
141	20250324	170800	146269964	1901	1901	1901	1901	0
142	20250324	170700	146269964	1901	1901	1901	1901	0
143	20250324	170600	146269964	1901	1901	1901	1901	0
144	20250324	170500	146269964	1901	1901	1901	1901	0
145	20250324	170400	146269964	1901	1901	1901	1901	0
146	20250324	170300	146269964	1901	1901	1901	1901	0
147	20250324	170200	146269964	1901	1901	1901	1901	0
148	20250324	170100	146269964	1901	1901	1901	1901	0
149	20250324	170000	146269964	1901	1901	1901	1901	0
150	20250324	165900	146269964	1901	1901	1901	1901	0
151	20250324	165800	146269964	1901	1901	1901	1901	0
152	20250324	165700	146269964	1901	1901	1901	1901	3823
153	20250324	165600	146269964	1901	1901	1901	1901	0
154	20250324	165500	146269964	1901	1901	1901	1901	0
155	20250324	165400	146269964	1901	1901	1901	1901	0
156	20250324	165300	146269964	1901	1901	1901	1901	0
157	20250324	165200	146269964	1901	1901	1901	1901	0
158	20250324	165100	146269964	1901	1901	1901	1901	0
159	20250324	165000	146269964	1901	1901	1901	1901	0
160	20250324	164900	146269964	1901	1901	1901	1901	0
161	20250324	164800	146269964	1901	1901	1901	1901	0
162	20250324	164700	146269964	1901	1901	1901	1901	0
163	20250324	164600	146269964	1901	1901	1901	1901	0
164	20250324	164500	146269964	1901	1901	1901	1901	0
165	20250324	164400	146269964	1901	1901	1901	1901	0
166	20250324	164300	146269964	1901	1901	1901	1901	0
167	20250324	164200	146269964	1901	1901	1901	1901	0
168	20250324	164100	146269964	1901	1901	1901	1901	0
169	20250324	164000	146269964	1901	1901	1901	1901	0
170	20250324	163900	146269964	1901	1901	1901	1901	0
171	20250324	163800	146269964	1901	1901	1901	1901	0
172	20250324	163700	146269964	1901	1901	1901	1901	0
173	20250324	163600	146269964	1901	1901	1901	1901	0
174	20250324	163500	146269964	1901	1901	1901	1901	0
175	20250324	163400	146269964	1901	1901	1901	1901	0
176	20250324	163300	146269964	1901	1901	1901	1901	0
177	20250324	163200	146269964	1901	1901	1901	1901	0
178	20250324	163100	146269964	1901	1901	1901	1901	0
179	20250324	163000	146269964	1901	1901	1901	1901	0
180	20250324	162900	146269964	1901	1901	1901	1901	0
181	20250324	162800	146269964	1901	1901	1901	1901	0
182	20250324	162700	146269964	1901	1901	1901	1901	3823
183	20250324	162600	146269964	1901	1901	1901	1901	0
184	20250324	162500	146269964	1901	1901	1901	1901	0
185	20250324	162400	146269964	1901	1901	1901	1901	0
186	20250324	162300	146269964	1901	1901	1901	1901	0
187	20250324	162200	146269964	1901	1901	1901	1901	0
188	20250324	162100	146269964	1901	1901	1901	1901	0
189	20250324	162000	146269964	1901	1901	1901	1901	0
190	20250324	161900	146269964	1901	1901	1901	1901	0
191	20250324	161800	146269964	1901	1901	1901	1901	0
192	20250324	161700	146269964	1901	1901	1901	1901	0
193	20250324	161600	146269964	1901	1901	1901	1901	0
194	20250324	161500	146269964	1901	1901	1901	1901	0
195	20250324	161400	146269964	1901	1901	1901	1901	0
196	20250324	161300	146269964	1901	1901	1901	1901	0
197	20250324	161200	146269964	1901	1901	1901	1901	0
198	20250324	161100	146269964	1901	1901	1901	1901	0
199	20250324	161000	146269964	1901	1901	1901	1901	0
200	20250324	160900	146269964	1901	1901	1901	1901	0
201	20250324	160800	146269964	1901	1901	1901	1901	0
202	20250324	160700	146269964	1901	1901	1901	1901	0
203	20250324	160600	146269964	1901	1901	1901	1901	0
204	20250324	160500	146269964	1901	1901	1901	1901	0
205	20250324	160400	146269964	1901	1901	1901	1901	0
206	20250324	160300	146269964	1901	1901	1901	1901	0
207	20250324	160200	146269964	1901	1901	1901	1901	0
208	20250324	160100	146269964	1901	1901	1901	1901	0
209	20250324	160000	146269964	1901	1901	1901	1901	0
210	20250324	155900	146269964	1901	1901	1901	1901	0
211	20250324	155800	146269964	1901	1901	1901	1901	0
212	20250324	155700	146269964	1901	1901	1901	1901	3823
213	20250324	155600	146269964	1901	1901	1901	1901	0
214	20250324	155500	146269964	1901	1901	1901	1901	0
215	20250324	155400	146269964	1901	1901	1901	1901	0
216	20250324	155300	146269964	1901	1901	1901	1901	0
217	20250324	155200	146269964	1901	1901	1901	1901	0
218	20250324	155100	146269964	1901	1901	1901	1901	0
219	20250324	155000	146269964	1901	1901	1901	1901	0
220	20250324	154900	146269964	1901	1901	1901	1901	0
221	20250324	154800	146269964	1901	1901	1901	1901	0
222	20250324	154700	146269964	1901	1901	1901	1901	0
223	20250324	154600	146269964	1901	1901	1901	1901	0
224	20250324	154500	146269964	1901	1901	1901	1901	0
225	20250324	154400	146269964	1901	1901	1901	1901	0
226	20250324	154300	146269964	1901	1901	1901	1901	0
227	20250324	154200	146269964	1901	1901	1901	1901	0
228	20250324	154100	146269964	1901	1901	1901	1901	0
229	20250324	154000	146269964	1901	1901	1901	1901	0
230	20250324	153900	146269964	1901	1901	1901	1901	0
231	20250324	153800	146269964	1901	1901	1901	1901	0
232	20250324	153700	146269964	1901	1901	1901	1901	0
233	20250324	153600	146269964	1901	1901	1901	1901	0
234	20250324	153500	146269964	1901	1901	1901	1901	0
235	20250324	153400	146269964	1901	1901	1901	1901	0
236	20250324	153300	146269964	1901	1901	1901	1901	0
237	20250324	153200	146269964	1901	1901	1901	1901	0
238	20250324	153100	146269964	1901	1901	1901	1901	0
239	20250324	153000	146269964	1901	1901	1901	1901	3823
240	20250324	152900	139002441	1905	1905	1905	1905	0
241	20250324	152800	139002441	1905	1905	1905	1905	0
242	20250324	152700	139002441	1905	1905	1905	1905	0
243	20250324	152600	139002441	1905	1905	1905	1905	0
244	20250324	152500	139002441	1905	1905	1905	1905	0
245	20250324	152400	139002441	1905	1905	1905	1905	0
246	20250324	152300	139002441	1905	1905	1905	1905	0
247	20250324	152200	139002441	1905	1905	1905	1905	0
248	20250324	152100	139002441	1905	1905	1905	1905	0
249	20250324	152000	139002441	1905	1905	1905	1905	0
250	20250324	151900	139002441	1905	1905	1905	1905	10
251	20250324	151800	138983391	1905	1905	1905	1905	1
252	20250324	151700	138981486	1905	1906	1906	1905	2687
253	20250324	151600	133862029	1906	1908	1908	1906	990
254	20250324	151500	131974312	1909	1909	1909	1909	315
255	20250324	151400	131372977	1910	1910	1910	1910	997
256	20250324	151300	129468707	1910	1910	1910	1910	20
257	20250324	151200	129430507	1911	1911	1912	1911	673
258	20250324	151100	128143831	1911	1912	1912	1911	695
259	20250324	151000	126815535	1913	1913	1913	1913	0
260	20250324	150900	126815535	1913	1914	1914	1913	789
261	20250324	150800	125305688	1914	1915	1915	1914	200
262	20250324	150700	124922788	1915	1915	1915	1915	0
263	20250324	150600	124922788	1915	1915	1915	1915	0
264	20250324	150500	124922788	1915	1915	1915	1915	0
265	20250324	150400	124922788	1915	1915	1915	1915	266
266	20250324	150300	124413398	1915	1915	1915	1915	0
267	20250324	150200	124413398	1915	1915	1915	1915	0
268	20250324	150100	124413398	1915	1915	1915	1915	0
269	20250324	150000	124413398	1915	1916	1916	1915	2907
270	20250324	145900	118845586	1923	1923	1923	1923	2
271	20250324	145800	118841740	1917	1917	1917	1917	0
272	20250324	145700	118841740	1917	1917	1917	1917	0
273	20250324	145600	118841740	1917	1917	1917	1917	600
274	20250324	145500	117691540	1923	1923	1923	1923	0
275	20250324	145400	117691540	1923	1923	1923	1923	0
276	20250324	145300	117691540	1923	1923	1923	1923	0
277	20250324	145200	117691540	1923	1923	1923	1923	200
278	20250324	145100	117306940	1924	1924	1924	1924	0
279	20250324	145000	117306940	1924	1924	1924	1924	0
280	20250324	144900	117306940	1924	1924	1924	1924	0
281	20250324	144800	117306940	1924	1924	1924	1924	0
282	20250324	144700	117306940	1924	1924	1924	1924	0
283	20250324	144600	117306940	1924	1918	1924	1918	523
284	20250324	144500	116303814	1919	1920	1920	1919	2964
285	20250324	144400	110612970	1920	1920	1920	1920	0
286	20250324	144300	110612970	1920	1920	1920	1920	0
287	20250324	144200	110612970	1920	1920	1920	1920	0
288	20250324	144100	110612970	1920	1920	1920	1920	0
289	20250324	144000	110612970	1920	1920	1920	1920	0
290	20250324	143900	110612970	1920	1920	1920	1920	10
291	20250324	143800	110593770	1920	1920	1920	1920	0
292	20250324	143700	110593770	1920	1920	1920	1920	0
293	20250324	143600	110593770	1920	1920	1920	1920	20
294	20250324	143500	110555370	1927	1927	1927	1927	0
295	20250324	143400	110555370	1927	1921	1927	1921	1679
296	20250324	143300	107330005	1921	1921	1921	1921	673
297	20250324	143200	106037172	1921	1921	1921	1921	0
298	20250324	143100	106037172	1921	1921	1921	1921	0
299	20250324	143000	106037172	1921	1921	1921	1921	0
300	20250324	142900	106037172	1921	1921	1921	1921	0
301	20250324	142800	106037172	1921	1921	1921	1921	0
302	20250324	142700	106037172	1921	1922	1922	1921	122
303	20250324	142600	105802809	1921	1921	1921	1921	0
304	20250324	142500	105802809	1921	1921	1921	1921	0
305	20250324	142400	105802809	1921	1923	1923	1921	7714
306	20250324	142300	90977091	1923	1924	1924	1923	651
307	20250324	142200	89725128	1924	1924	1924	1924	0
308	20250324	142100	89725128	1924	1924	1924	1924	0
309	20250324	142000	89725128	1924	1924	1924	1924	0
310	20250324	141900	89725128	1924	1924	1924	1924	0
311	20250324	141800	89725128	1924	1924	1924	1924	0
312	20250324	141700	89725128	1924	1924	1924	1924	0
313	20250324	141600	89725128	1924	1924	1924	1924	0
314	20250324	141500	89725128	1924	1924	1924	1924	0
315	20250324	141400	89725128	1924	1924	1924	1924	0
316	20250324	141300	89725128	1924	1924	1924	1924	0
317	20250324	141200	89725128	1924	1924	1924	1924	130
318	20250324	141100	89475008	1924	1924	1924	1924	1
319	20250324	141000	89473084	1924	1924	1924	1924	0
320	20250324	140900	89473084	1924	1924	1924	1924	0
321	20250324	140800	89473084	1924	1924	1924	1924	0
322	20250324	140700	89473084	1924	1924	1924	1924	0
323	20250324	140600	89473084	1924	1924	1924	1924	232
324	20250324	140500	89026716	1924	1924	1924	1924	0
325	20250324	140400	89026716	1924	1924	1924	1924	0
326	20250324	140300	89026716	1924	1924	1924	1924	0
327	20250324	140200	89026716	1924	1924	1924	1924	0
328	20250324	140100	89026716	1924	1924	1924	1924	0
329	20250324	140000	89026716	1924	1924	1924	1924	0
330	20250324	135900	89026716	1924	1924	1924	1924	0
331	20250324	135800	89026716	1924	1924	1924	1924	0
332	20250324	135700	89026716	1924	1924	1924	1924	0
333	20250324	135600	89026716	1924	1924	1924	1924	0
334	20250324	135500	89026716	1924	1924	1924	1924	0
335	20250324	135400	89026716	1924	1924	1924	1924	0
336	20250324	135300	89026716	1924	1924	1924	1924	0
337	20250324	135200	89026716	1924	1924	1924	1924	0
338	20250324	135100	89026716	1924	1924	1924	1924	40
339	20250324	135000	88949756	1924	1924	1924	1924	22
340	20250324	134900	88907428	1923	1923	1923	1923	0
341	20250324	134800	88907428	1923	1923	1923	1923	0
342	20250324	134700	88907428	1923	1923	1923	1923	0
343	20250324	134600	88907428	1923	1923	1923	1923	0
344	20250324	134500	88907428	1923	1923	1923	1923	0
345	20250324	134400	88907428	1923	1923	1923	1923	0
346	20250324	134300	88907428	1923	1923	1923	1923	0
347	20250324	134200	88907428	1923	1923	1923	1923	0
348	20250324	134100	88907428	1923	1923	1923	1923	0
349	20250324	134000	88907428	1923	1923	1923	1923	0
350	20250324	133900	88907428	1923	1923	1923	1923	0
351	20250324	133800	88907428	1923	1923	1923	1923	0
352	20250324	133700	88907428	1923	1923	1923	1923	0
353	20250324	133600	88907428	1923	1923	1923	1923	0
354	20250324	133500	88907428	1923	1930	1931	1923	7
355	20250324	133400	88893924	1927	1927	1927	1927	1
356	20250324	133300	88891997	1924	1924	1924	1924	303
357	20250324	133200	88309025	1930	1930	1930	1930	0
358	20250324	133100	88309025	1930	1930	1930	1930	0
359	20250324	133000	88309025	1930	1930	1930	1930	0
360	20250324	132900	88309025	1930	1930	1930	1930	0
361	20250324	132800	88309025	1930	1930	1930	1930	0
362	20250324	132700	88309025	1930	1930	1930	1930	0
363	20250324	132600	88309025	1930	1930	1930	1930	0
364	20250324	132500	88309025	1930	1930	1930	1930	49
365	20250324	132400	88214455	1930	1930	1930	1930	0
366	20250324	132300	88214455	1930	1930	1930	1930	0
367	20250324	132200	88214455	1930	1930	1930	1930	0
368	20250324	132100	88214455	1930	1930	1930	1930	0
369	20250324	132000	88214455	1930	1930	1930	1930	0
370	20250324	131900	88214455	1930	1930	1930	1930	0
371	20250324	131800	88214455	1930	1930	1930	1930	0
372	20250324	131700	88214455	1930	1930	1930	1930	0
373	20250324	131600	88214455	1930	1930	1930	1930	0
374	20250324	131500	88214455	1930	1930	1930	1930	0
375	20250324	131400	88214455	1930	1930	1930	1930	0
376	20250324	131300	88214455	1930	1930	1930	1930	0
377	20250324	131200	88214455	1930	1930	1930	1930	0
378	20250324	131100	88214455	1930	1930	1930	1930	0
379	20250324	131000	88214455	1930	1930	1930	1930	0
380	20250324	130900	88214455	1930	1930	1930	1930	0
381	20250324	130800	88214455	1930	1930	1930	1930	0
382	20250324	130700	88214455	1930	1930	1930	1930	0
383	20250324	130600	88214455	1930	1930	1930	1930	0
384	20250324	130500	88214455	1930	1930	1930	1930	1
385	20250324	130400	88212525	1928	1928	1928	1928	0
386	20250324	130300	88212525	1928	1928	1928	1928	1
387	20250324	130200	88210597	1931	1931	1931	1931	0
388	20250324	130100	88210597	1931	1931	1931	1931	0
389	20250324	130000	88210597	1931	1931	1931	1931	0
390	20250324	125900	88210597	1931	1931	1931	1931	1
391	20250324	125800	88208666	1925	1925	1925	1925	0
392	20250324	125700	88208666	1925	1925	1925	1925	0
393	20250324	125600	88208666	1925	1925	1925	1925	0
394	20250324	125500	88208666	1925	1925	1925	1925	3
395	20250324	125400	88202891	1925	1925	1925	1925	0
396	20250324	125300	88202891	1925	1925	1925	1925	0
397	20250324	125200	88202891	1925	1925	1925	1925	0
398	20250324	125100	88202891	1925	1925	1925	1925	0
399	20250324	125000	88202891	1925	1925	1925	1925	0
400	20250324	124900	88202891	1925	1925	1925	1925	0
401	20250324	124800	88202891	1925	1926	1926	1925	240
402	20250324	124700	87740866	1926	1926	1926	1926	0
403	20250324	124600	87740866	1926	1926	1926	1926	0
404	20250324	124500	87740866	1926	1926	1926	1926	25
405	20250324	124400	87692716	1926	1926	1926	1926	0
406	20250324	124300	87692716	1926	1926	1926	1926	0
407	20250324	124200	87692716	1926	1926	1926	1926	0
408	20250324	124100	87692716	1926	1926	1926	1926	0
409	20250324	124000	87692716	1926	1926	1926	1926	0
410	20250324	123900	87692716	1926	1926	1926	1926	6
411	20250324	123800	87681160	1926	1926	1926	1926	5
412	20250324	123700	87671530	1926	1926	1926	1926	0
413	20250324	123600	87671530	1926	1926	1926	1926	0
414	20250324	123500	87671530	1926	1926	1926	1926	0
415	20250324	123400	87671530	1926	1926	1926	1926	0
416	20250324	123300	87671530	1926	1926	1926	1926	0
417	20250324	123200	87671530	1926	1926	1926	1926	165
418	20250324	123100	87353740	1926	1926	1926	1926	0
419	20250324	123000	87353740	1926	1926	1926	1926	0
420	20250324	122900	87353740	1926	1926	1926	1926	0
421	20250324	122800	87353740	1926	1926	1926	1926	0
422	20250324	122700	87353740	1926	1926	1926	1926	0
423	20250324	122600	87353740	1926	1926	1926	1926	0
424	20250324	122500	87353740	1926	1926	1926	1926	0
425	20250324	122400	87353740	1926	1926	1926	1926	0
426	20250324	122300	87353740	1926	1926	1926	1926	0
427	20250324	122200	87353740	1926	1926	1926	1926	0
428	20250324	122100	87353740	1926	1926	1926	1926	34
429	20250324	122000	87288256	1926	1926	1926	1926	5
430	20250324	121900	87278626	1926	1926	1926	1926	5
431	20250324	121800	87268996	1926	1926	1926	1926	0
432	20250324	121700	87268996	1926	1926	1926	1926	280
433	20250324	121600	86729716	1926	1926	1926	1926	0
434	20250324	121500	86729716	1926	1926	1926	1926	0
435	20250324	121400	86729716	1926	1926	1926	1926	81
436	20250324	121300	86573710	1925	1925	1925	1925	0
437	20250324	121200	86573710	1925	1925	1925	1925	0
438	20250324	121100	86573710	1925	1925	1925	1925	0
439	20250324	121000	86573710	1925	1925	1925	1925	25
440	20250324	120900	86525585	1925	1925	1925	1925	0
441	20250324	120800	86525585	1925	1925	1925	1925	0
442	20250324	120700	86525585	1925	1925	1925	1925	0
443	20250324	120600	86525585	1925	1925	1925	1925	0
444	20250324	120500	86525585	1925	1925	1925	1925	94
445	20250324	120400	86344635	1925	1925	1925	1925	200
446	20250324	120300	85959635	1926	1926	1926	1926	0
447	20250324	120200	85959635	1926	1926	1926	1926	0
448	20250324	120100	85959635	1926	1926	1926	1926	50
449	20250324	120000	85863335	1926	1926	1926	1926	0
450	20250324	115900	85863335	1926	1926	1926	1926	1100
451	20250324	115800	83744735	1926	1926	1926	1926	0
452	20250324	115700	83744735	1926	1926	1926	1926	0
453	20250324	115600	83744735	1926	1926	1926	1926	0
454	20250324	115500	83744735	1926	1926	1926	1926	10
455	20250324	115400	83725475	1925	1925	1925	1925	583
456	20250324	115300	82603200	1925	1925	1925	1925	1075
457	20250324	115200	80533825	1924	1924	1924	1924	0
458	20250324	115100	80533825	1924	1923	1924	1923	502
459	20250324	115000	79567978	1924	1924	1924	1924	0
460	20250324	114900	79567978	1924	1924	1924	1924	0
461	20250324	114800	79567978	1924	1924	1924	1924	100
462	20250324	114700	79375578	1924	1924	1924	1924	0
463	20250324	114600	79375578	1924	1924	1924	1924	1
464	20250324	114500	79373654	1922	1922	1922	1922	0
465	20250324	114400	79373654	1922	1922	1922	1922	0
466	20250324	114300	79373654	1922	1922	1922	1922	0
467	20250324	114200	79373654	1922	1922	1922	1922	0
468	20250324	114100	79373654	1922	1922	1922	1922	0
469	20250324	114000	79373654	1922	1922	1922	1922	0
470	20250324	113900	79373654	1922	1923	1923	1920	1303
471	20250324	113800	76869122	1922	1922	1922	1922	0
472	20250324	113700	76869122	1922	1922	1922	1922	0
473	20250324	113600	76869122	1922	1922	1922	1922	0
474	20250324	113500	76869122	1922	1922	1922	1922	0
475	20250324	113400	76869122	1922	1922	1922	1922	0
476	20250324	113300	76869122	1922	1922	1922	1922	16
477	20250324	113200	76838370	1925	1925	1925	1925	0
478	20250324	113100	76838370	1925	1925	1925	1925	0
479	20250324	113000	76838370	1925	1925	1925	1925	0
480	20250324	112900	76838370	1925	1925	1925	1925	0
481	20250324	112800	76838370	1925	1925	1925	1925	218
482	20250324	112700	76418720	1925	1925	1925	1925	10
483	20250324	112600	76399470	1929	1929	1929	1929	0
484	20250324	112500	76399470	1929	1929	1929	1929	0
485	20250324	112400	76399470	1929	1929	1929	1929	0
486	20250324	112300	76399470	1929	1929	1929	1929	0
487	20250324	112200	76399470	1929	1929	1929	1929	1500
488	20250324	112100	73505970	1926	1922	1927	1922	1005
489	20250324	112000	71574342	1920	1920	1920	1920	0
490	20250324	111900	71574342	1920	1920	1920	1920	0
491	20250324	111800	71574342	1920	1920	1920	1920	300
492	20250324	111700	70998342	1920	1920	1920	1920	30
493	20250324	111600	70940742	1920	1920	1920	1920	0
494	20250324	111500	70940742	1920	1920	1920	1920	3
495	20250324	111400	70934982	1920	1920	1920	1920	2
496	20250324	111300	70931142	1924	1924	1924	1924	0
497	20250324	111200	70931142	1924	1924	1924	1924	20
498	20250324	111100	70892662	1920	1920	1920	1920	0
499	20250324	111000	70892662	1920	1924	1924	1920	168
500	20250324	110900	70569651	1926	1926	1926	1926	0
501	20250324	110800	70569651	1926	1926	1926	1926	0
502	20250324	110700	70569651	1926	1926	1926	1926	0
503	20250324	110600	70569651	1926	1926	1926	1926	0
504	20250324	110500	70569651	1926	1926	1926	1926	0
505	20250324	110400	70569651	1926	1926	1926	1926	0
506	20250324	110300	70569651	1926	1926	1926	1926	14
507	20250324	110200	70542687	1927	1927	1927	1927	0
508	20250324	110100	70542687	1927	1927	1927	1927	0
509	20250324	110000	70542687	1927	1927	1927	1927	1
510	20250324	105900	70540760	1927	1927	1927	1927	0
511	20250324	105800	70540760	1927	1926	1927	1926	12
512	20250324	105700	70517638	1926	1926	1926	1926	1
513	20250324	105600	70515712	1923	1927	1927	1923	246
514	20250324	105500	70042570	1927	1927	1927	1927	0
515	20250324	105400	70042570	1927	1927	1927	1927	0
516	20250324	105300	70042570	1927	1927	1927	1927	0
517	20250324	105200	70042570	1927	1927	1927	1927	290
518	20250324	105100	69483740	1928	1927	1928	1927	13
519	20250324	105000	69458686	1926	1925	1926	1925	576
520	20250324	104900	68349386	1923	1923	1923	1923	0
521	20250324	104800	68349386	1923	1923	1923	1923	0
522	20250324	104700	68349386	1923	1923	1923	1923	0
523	20250324	104600	68349386	1923	1923	1923	1923	74
524	20250324	104500	68207084	1929	1929	1929	1929	0
525	20250324	104400	68207084	1929	1929	1929	1929	0
526	20250324	104300	68207084	1929	1929	1929	1929	500
527	20250324	104200	67242584	1926	1925	1926	1925	1049
528	20250324	104100	65222214	1925	1925	1925	1925	2295
529	20250324	104000	60804339	1924	1925	1925	1924	204
530	20250324	103900	60411833	1924	1924	1924	1924	0
531	20250324	103800	60411833	1924	1924	1924	1924	0
532	20250324	103700	60411833	1924	1924	1924	1924	0
533	20250324	103600	60411833	1924	1924	1924	1924	306
534	20250324	103500	59823089	1924	1924	1924	1924	0
535	20250324	103400	59823089	1924	1924	1924	1924	333
536	20250324	103300	59182397	1924	1924	1924	1924	0
537	20250324	103200	59182397	1924	1924	1924	1924	0
538	20250324	103100	59182397	1924	1924	1924	1924	0
539	20250324	103000	59182397	1924	1924	1924	1924	637
540	20250324	102900	57956809	1923	1923	1923	1923	0
541	20250324	102800	57956809	1923	1923	1923	1923	0
542	20250324	102700	57956809	1923	1923	1923	1923	500
543	20250324	102600	56995309	1923	1923	1923	1923	0
544	20250324	102500	56995309	1923	1923	1923	1923	100
545	20250324	102400	56803009	1920	1920	1920	1920	0
546	20250324	102300	56803009	1920	1920	1920	1920	500
547	20250324	102200	55843009	1920	1920	1920	1920	1
548	20250324	102100	55841089	1916	1917	1917	1916	79
549	20250324	102000	55689665	1917	1917	1917	1917	10
550	20250324	101900	55670495	1923	1923	1923	1923	0
551	20250324	101800	55670495	1923	1923	1923	1923	250
552	20250324	101700	55189745	1917	1917	1917	1917	0
553	20250324	101600	55189745	1917	1917	1917	1917	0
554	20250324	101500	55189745	1917	1918	1918	1917	24
555	20250324	101400	55143725	1922	1922	1922	1922	1000
556	20250324	101300	53221725	1922	1922	1922	1922	90
557	20250324	101200	53048745	1922	1922	1922	1922	10
558	20250324	101100	53029525	1922	1922	1922	1922	1
559	20250324	101000	53027603	1914	1922	1922	1914	810
560	20250324	100900	51470863	1922	1922	1922	1922	0
561	20250324	100800	51470863	1922	1922	1922	1922	53
562	20250324	100700	51368997	1913	1913	1913	1913	0
563	20250324	100600	51368997	1913	1913	1913	1913	0
564	20250324	100500	51368997	1913	1913	1913	1913	100
565	20250324	100400	51177697	1913	1913	1913	1913	76
566	20250324	100300	51032309	1912	1912	1912	1912	193
567	20250324	100200	50663293	1912	1912	1912	1912	0
568	20250324	100100	50663293	1912	1912	1912	1912	0
569	20250324	100000	50663293	1912	1912	1912	1912	0
570	20250324	095900	50663293	1912	1912	1912	1912	0
571	20250324	095800	50663293	1912	1912	1912	1912	0
572	20250324	095700	50663293	1912	1915	1915	1912	1001
573	20250324	095600	48748645	1923	1923	1923	1923	0
574	20250324	095500	48748645	1923	1923	1923	1923	0
575	20250324	095400	48748645	1923	1923	1923	1923	0
576	20250324	095300	48748645	1923	1923	1923	1923	0
577	20250324	095200	48748645	1923	1922	1923	1922	6
578	20250324	095100	48737108	1923	1923	1923	1923	613
579	20250324	095000	47558309	1924	1913	1924	1913	4
580	20250324	094900	47550624	1924	1924	1924	1924	22
581	20250324	094800	47508296	1923	1923	1923	1923	0
582	20250324	094700	47508296	1923	1923	1923	1923	1
583	20250324	094600	47506373	1912	1912	1912	1912	0
584	20250324	094500	47506373	1912	1914	1914	1912	1147
585	20250324	094400	45312143	1923	1923	1923	1923	0
586	20250324	094300	45312143	1923	1923	1923	1923	0
587	20250324	094200	45312143	1923	1923	1923	1923	0
588	20250324	094100	45312143	1923	1923	1923	1923	50
589	20250324	094000	45215993	1926	1926	1926	1926	0
590	20250324	093900	45215993	1926	1926	1926	1926	0
591	20250324	093800	45215993	1926	1926	1926	1926	0
592	20250324	093700	45215993	1926	1926	1926	1926	0
593	20250324	093600	45215993	1926	1926	1926	1926	0
594	20250324	093500	45215993	1926	1926	1926	1926	0
595	20250324	093400	45215993	1926	1926	1926	1926	0
596	20250324	093300	45215993	1926	1926	1926	1926	0
597	20250324	093200	45215993	1926	1926	1926	1926	0
598	20250324	093100	45215993	1926	1926	1926	1926	0
599	20250324	093000	45215993	1926	1914	1926	1913	82
600	20250324	092900	45059113	1913	1913	1913	1913	0
601	20250324	092800	45059113	1913	1913	1913	1913	0
602	20250324	092700	45059113	1913	1913	1913	1913	206
603	20250324	092600	44665035	1911	1911	1911	1911	2000
604	20250324	092500	40843035	1910	1910	1910	1910	0
605	20250324	092400	40843035	1910	1921	1921	1910	5850
606	20250324	092300	29649429	1917	1917	1917	1917	0
607	20250324	092200	29649429	1917	1917	1917	1917	0
608	20250324	092100	29649429	1917	1917	1917	1917	0
609	20250324	092000	29649429	1917	1917	1917	1917	0
610	20250324	091900	29649429	1917	1922	1922	1917	500
611	20250324	091800	28690320	1930	1935	1935	1930	1807
612	20250324	091700	25202296	1935	1935	1935	1935	0
613	20250324	091600	25202296	1935	1935	1935	1935	207
614	20250324	091500	24801751	1935	1927	1935	1927	3487
615	20250324	091400	18078204	1927	1927	1927	1927	0
616	20250324	091300	18078204	1927	1923	1927	1923	5707
617	20250324	091200	7088852	1923	1923	1923	1923	1
618	20250324	091100	7086929	1912	1912	1912	1912	0
619	20250324	091000	7086929	1912	1912	1912	1912	0
620	20250324	090900	7086929	1912	1912	1912	1912	300
621	20250324	090800	6513329	1912	1912	1912	1912	0
622	20250324	090700	6513329	1912	1912	1912	1912	50
623	20250324	090600	6417729	1912	1926	1926	1912	482
624	20250324	090500	5489411	1927	1926	1927	1926	41
625	20250324	090400	5410444	1911	1911	1911	1911	0
626	20250324	090300	5410444	1911	1908	1911	1907	206
627	20250324	090200	5017551	1905	1905	1905	1905	200
628	20250324	090100	4636551	1905	1916	1916	1905	463
629	20250324	090000	3753273	1917	1921	1922	1917	1954