KissMeData/014160/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	185900	32765275652	1902	1902	1902	1902	715217
3	20240322	185800	32765275652	1902	1902	1902	1902	0
4	20240322	185700	32765275652	1902	1902	1902	1902	0
5	20240322	185600	32765275652	1902	1902	1902	1902	0
6	20240322	185500	32765275652	1902	1902	1902	1902	0
7	20240322	185400	32765275652	1902	1902	1902	1902	0
8	20240322	185300	32765275652	1902	1902	1902	1902	0
9	20240322	185200	32765275652	1902	1902	1902	1902	0
10	20240322	185100	32765275652	1902	1902	1902	1902	0
11	20240322	185000	32765275652	1902	1902	1902	1902	0
12	20240322	184900	32765275652	1902	1902	1902	1902	0
13	20240322	184800	32765275652	1902	1902	1902	1902	0
14	20240322	184700	32765275652	1902	1902	1902	1902	0
15	20240322	184600	32765275652	1902	1902	1902	1902	0
16	20240322	184500	32765275652	1902	1902	1902	1902	0
17	20240322	184400	32765275652	1902	1902	1902	1902	0
18	20240322	184300	32765275652	1902	1902	1902	1902	0
19	20240322	184200	32765275652	1902	1902	1902	1902	0
20	20240322	184100	32765275652	1902	1902	1902	1902	0
21	20240322	184000	32765275652	1902	1902	1902	1902	0
22	20240322	183900	32765275652	1902	1902	1902	1902	0
23	20240322	183800	32765275652	1902	1902	1902	1902	0
24	20240322	183700	32765275652	1902	1902	1902	1902	0
25	20240322	183600	32765275652	1902	1902	1902	1902	0
26	20240322	183500	32765275652	1902	1902	1902	1902	0
27	20240322	183400	32765275652	1902	1902	1902	1902	0
28	20240322	183300	32765275652	1902	1902	1902	1902	0
29	20240322	183200	32765275652	1902	1902	1902	1902	0
30	20240322	183100	32765275652	1902	1902	1902	1902	0
31	20240322	183000	32765275652	1902	1902	1902	1902	0
32	20240322	182900	32765275652	1902	1902	1902	1902	715217
33	20240322	182800	32765275652	1902	1902	1902	1902	0
34	20240322	182700	32765275652	1902	1902	1902	1902	0
35	20240322	182600	32765275652	1902	1902	1902	1902	0
36	20240322	182500	32765275652	1902	1902	1902	1902	0
37	20240322	182400	32765275652	1902	1902	1902	1902	0
38	20240322	182300	32765275652	1902	1902	1902	1902	0
39	20240322	182200	32765275652	1902	1902	1902	1902	0
40	20240322	182100	32765275652	1902	1902	1902	1902	0
41	20240322	182000	32765275652	1902	1902	1902	1902	0
42	20240322	181900	32765275652	1902	1902	1902	1902	0
43	20240322	181800	32765275652	1902	1902	1902	1902	0
44	20240322	181700	32765275652	1902	1902	1902	1902	0
45	20240322	181600	32765275652	1902	1902	1902	1902	0
46	20240322	181500	32765275652	1902	1902	1902	1902	0
47	20240322	181400	32765275652	1902	1902	1902	1902	0
48	20240322	181300	32765275652	1902	1902	1902	1902	0
49	20240322	181200	32765275652	1902	1902	1902	1902	0
50	20240322	181100	32765275652	1902	1902	1902	1902	0
51	20240322	181000	32765275652	1902	1902	1902	1902	0
52	20240322	180900	32765275652	1902	1902	1902	1902	0
53	20240322	180800	32765275652	1902	1902	1902	1902	0
54	20240322	180700	32765275652	1902	1902	1902	1902	0
55	20240322	180600	32765275652	1902	1902	1902	1902	0
56	20240322	180500	32765275652	1902	1902	1902	1902	0
57	20240322	180400	32765275652	1902	1902	1902	1902	0
58	20240322	180300	32765275652	1902	1902	1902	1902	0
59	20240322	180200	32765275652	1902	1902	1902	1902	0
60	20240322	180100	32765275652	1902	1902	1902	1902	0
61	20240322	180000	32765275652	1902	1902	1902	1902	0
62	20240322	175900	32765275652	1902	1902	1902	1902	715217
63	20240322	175800	32765275652	1902	1902	1902	1902	0
64	20240322	175700	32765275652	1902	1902	1902	1902	0
65	20240322	175600	32765275652	1902	1902	1902	1902	0
66	20240322	175500	32765275652	1902	1902	1902	1902	0
67	20240322	175400	32765275652	1902	1902	1902	1902	0
68	20240322	175300	32765275652	1902	1902	1902	1902	0
69	20240322	175200	32765275652	1902	1902	1902	1902	0
70	20240322	175100	32765275652	1902	1902	1902	1902	0
71	20240322	175000	32765275652	1902	1902	1902	1902	0
72	20240322	174900	32765275652	1902	1902	1902	1902	0
73	20240322	174800	32765275652	1902	1902	1902	1902	0
74	20240322	174700	32765275652	1902	1902	1902	1902	0
75	20240322	174600	32765275652	1902	1902	1902	1902	0
76	20240322	174500	32765275652	1902	1902	1902	1902	0
77	20240322	174400	32765275652	1902	1902	1902	1902	0
78	20240322	174300	32765275652	1902	1902	1902	1902	0
79	20240322	174200	32765275652	1902	1902	1902	1902	0
80	20240322	174100	32765275652	1902	1902	1902	1902	0
81	20240322	174000	32765275652	1902	1902	1902	1902	0
82	20240322	173900	32765275652	1902	1902	1902	1902	0
83	20240322	173800	32765275652	1902	1902	1902	1902	0
84	20240322	173700	32765275652	1902	1902	1902	1902	0
85	20240322	173600	32765275652	1902	1902	1902	1902	0
86	20240322	173500	32765275652	1902	1902	1902	1902	0
87	20240322	173400	32765275652	1902	1902	1902	1902	0
88	20240322	173300	32765275652	1902	1902	1902	1902	0
89	20240322	173200	32765275652	1902	1902	1902	1902	0
90	20240322	173100	32765275652	1902	1902	1902	1902	0
91	20240322	173000	32765275652	1902	1902	1902	1902	0
92	20240322	172900	32765275652	1902	1902	1902	1902	715217
93	20240322	172800	32765275652	1902	1902	1902	1902	0
94	20240322	172700	32765275652	1902	1902	1902	1902	0
95	20240322	172600	32765275652	1902	1902	1902	1902	0
96	20240322	172500	32765275652	1902	1902	1902	1902	0
97	20240322	172400	32765275652	1902	1902	1902	1902	0
98	20240322	172300	32765275652	1902	1902	1902	1902	0
99	20240322	172200	32765275652	1902	1902	1902	1902	0
100	20240322	172100	32765275652	1902	1902	1902	1902	0
101	20240322	172000	32765275652	1902	1902	1902	1902	0
102	20240322	171900	32765275652	1902	1902	1902	1902	0
103	20240322	171800	32765275652	1902	1902	1902	1902	0
104	20240322	171700	32765275652	1902	1902	1902	1902	0
105	20240322	171600	32765275652	1902	1902	1902	1902	0
106	20240322	171500	32765275652	1902	1902	1902	1902	0
107	20240322	171400	32765275652	1902	1902	1902	1902	0
108	20240322	171300	32765275652	1902	1902	1902	1902	0
109	20240322	171200	32765275652	1902	1902	1902	1902	0
110	20240322	171100	32765275652	1902	1902	1902	1902	0
111	20240322	171000	32765275652	1902	1902	1902	1902	0
112	20240322	170900	32765275652	1902	1902	1902	1902	0
113	20240322	170800	32765275652	1902	1902	1902	1902	0
114	20240322	170700	32765275652	1902	1902	1902	1902	0
115	20240322	170600	32765275652	1902	1902	1902	1902	0
116	20240322	170500	32765275652	1902	1902	1902	1902	0
117	20240322	170400	32765275652	1902	1902	1902	1902	0
118	20240322	170300	32765275652	1902	1902	1902	1902	0
119	20240322	170200	32765275652	1902	1902	1902	1902	0
120	20240322	170100	32765275652	1902	1902	1902	1902	0
121	20240322	170000	32765275652	1902	1902	1902	1902	0
122	20240322	165900	32765275652	1902	1902	1902	1902	715217
123	20240322	165800	32765275652	1902	1902	1902	1902	0
124	20240322	165700	32765275652	1902	1902	1902	1902	0
125	20240322	165600	32765275652	1902	1902	1902	1902	0
126	20240322	165500	32765275652	1902	1902	1902	1902	0
127	20240322	165400	32765275652	1902	1902	1902	1902	0
128	20240322	165300	32765275652	1902	1902	1902	1902	0
129	20240322	165200	32765275652	1902	1902	1902	1902	0
130	20240322	165100	32765275652	1902	1902	1902	1902	0
131	20240322	165000	32765275652	1902	1902	1902	1902	0
132	20240322	164900	32765275652	1902	1902	1902	1902	0
133	20240322	164800	32765275652	1902	1902	1902	1902	0
134	20240322	164700	32765275652	1902	1902	1902	1902	0
135	20240322	164600	32765275652	1902	1902	1902	1902	0
136	20240322	164500	32765275652	1902	1902	1902	1902	0
137	20240322	164400	32765275652	1902	1902	1902	1902	0
138	20240322	164300	32765275652	1902	1902	1902	1902	0
139	20240322	164200	32765275652	1902	1902	1902	1902	0
140	20240322	164100	32765275652	1902	1902	1902	1902	0
141	20240322	164000	32765275652	1902	1902	1902	1902	0
142	20240322	163900	32765275652	1902	1902	1902	1902	0
143	20240322	163800	32765275652	1902	1902	1902	1902	0
144	20240322	163700	32765275652	1902	1902	1902	1902	0
145	20240322	163600	32765275652	1902	1902	1902	1902	0
146	20240322	163500	32765275652	1902	1902	1902	1902	0
147	20240322	163400	32765275652	1902	1902	1902	1902	0
148	20240322	163300	32765275652	1902	1902	1902	1902	0
149	20240322	163200	32765275652	1902	1902	1902	1902	0
150	20240322	163100	32765275652	1902	1902	1902	1902	0
151	20240322	163000	32765275652	1902	1902	1902	1902	0
152	20240322	162900	32765275652	1902	1902	1902	1902	715217
153	20240322	162800	32765275652	1902	1902	1902	1902	0
154	20240322	162700	32765275652	1902	1902	1902	1902	0
155	20240322	162600	32765275652	1902	1902	1902	1902	0
156	20240322	162500	32765275652	1902	1902	1902	1902	0
157	20240322	162400	32765275652	1902	1902	1902	1902	0
158	20240322	162300	32765275652	1902	1902	1902	1902	0
159	20240322	162200	32765275652	1902	1902	1902	1902	0
160	20240322	162100	32765275652	1902	1902	1902	1902	0
161	20240322	162000	32765275652	1902	1902	1902	1902	0
162	20240322	161900	32765275652	1902	1902	1902	1902	0
163	20240322	161800	32765275652	1902	1902	1902	1902	0
164	20240322	161700	32765275652	1902	1902	1902	1902	0
165	20240322	161600	32765275652	1902	1902	1902	1902	0
166	20240322	161500	32765275652	1902	1902	1902	1902	0
167	20240322	161400	32765275652	1902	1902	1902	1902	0
168	20240322	161300	32765275652	1902	1902	1902	1902	0
169	20240322	161200	32765275652	1902	1902	1902	1902	0
170	20240322	161100	32765275652	1902	1902	1902	1902	0
171	20240322	161000	32765275652	1902	1902	1902	1902	0
172	20240322	160900	32765275652	1902	1902	1902	1902	0
173	20240322	160800	32765275652	1902	1902	1902	1902	0
174	20240322	160700	32765275652	1902	1902	1902	1902	0
175	20240322	160600	32765275652	1902	1902	1902	1902	0
176	20240322	160500	32765275652	1902	1902	1902	1902	0
177	20240322	160400	32765275652	1902	1902	1902	1902	0
178	20240322	160300	32765275652	1902	1902	1902	1902	0
179	20240322	160200	32765275652	1902	1902	1902	1902	0
180	20240322	160100	32765275652	1902	1902	1902	1902	0
181	20240322	160000	32765275652	1902	1902	1902	1902	0
182	20240322	155900	32765275652	1902	1902	1902	1902	715217
183	20240322	155800	32765275652	1902	1902	1902	1902	0
184	20240322	155700	32765275652	1902	1902	1902	1902	0
185	20240322	155600	32765275652	1902	1902	1902	1902	0
186	20240322	155500	32765275652	1902	1902	1902	1902	0
187	20240322	155400	32765275652	1902	1902	1902	1902	0
188	20240322	155300	32765275652	1902	1902	1902	1902	0
189	20240322	155200	32765275652	1902	1902	1902	1902	0
190	20240322	155100	32765275652	1902	1902	1902	1902	0
191	20240322	155000	32765275652	1902	1902	1902	1902	0
192	20240322	154900	32765275652	1902	1902	1902	1902	0
193	20240322	154800	32765275652	1902	1902	1902	1902	0
194	20240322	154700	32765275652	1902	1902	1902	1902	0
195	20240322	154600	32765275652	1902	1902	1902	1902	0
196	20240322	154500	32765275652	1902	1902	1902	1902	0
197	20240322	154400	32765275652	1902	1902	1902	1902	0
198	20240322	154300	32765275652	1902	1902	1902	1902	0
199	20240322	154200	32765275652	1902	1902	1902	1902	0
200	20240322	154100	32765275652	1902	1902	1902	1902	0
201	20240322	154000	32765275652	1902	1902	1902	1902	0
202	20240322	153900	32765275652	1902	1902	1902	1902	0
203	20240322	153800	32765275652	1902	1902	1902	1902	0
204	20240322	153700	32765275652	1902	1902	1902	1902	0
205	20240322	153600	32765275652	1902	1902	1902	1902	0
206	20240322	153500	32765275652	1902	1902	1902	1902	0
207	20240322	153400	32765275652	1902	1902	1902	1902	0
208	20240322	153300	32765275652	1902	1902	1902	1902	0
209	20240322	153200	32765275652	1902	1902	1902	1902	0
210	20240322	153100	32765275652	1902	1902	1902	1902	0
211	20240322	153000	32765275652	1902	1902	1902	1902	715217
212	20240322	152900	31404932918	1902	1902	1902	1902	0
213	20240322	152800	31404932918	1902	1902	1902	1902	0
214	20240322	152700	31404932918	1902	1902	1902	1902	0
215	20240322	152600	31404932918	1902	1902	1902	1902	0
216	20240322	152500	31404932918	1902	1902	1902	1902	0
217	20240322	152400	31404932918	1902	1902	1902	1902	0
218	20240322	152300	31404932918	1902	1902	1902	1902	0
219	20240322	152200	31404932918	1902	1902	1902	1902	0
220	20240322	152100	31404932918	1902	1902	1902	1902	0
221	20240322	152000	31404932918	1902	1902	1902	1902	0
222	20240322	151900	31404932918	1902	1903	1903	1902	102055
223	20240322	151800	31210768929	1903	1903	1904	1902	112528
224	20240322	151700	30996699826	1903	1902	1904	1902	80684
225	20240322	151600	30843164540	1902	1903	1904	1902	39293
226	20240322	151500	30768399727	1903	1902	1903	1902	27441
227	20240322	151400	30716191411	1903	1902	1903	1901	41207
228	20240322	151300	30637818373	1902	1902	1902	1901	21415
229	20240322	151200	30597092713	1902	1901	1903	1900	55622
230	20240322	151100	30491338325	1902	1901	1902	1900	25582
231	20240322	151000	30442697224	1900	1902	1903	1900	68241
232	20240322	150900	30312944243	1903	1903	1904	1902	24981
233	20240322	150800	30265411906	1903	1901	1903	1899	32475
234	20240322	150700	30203681252	1901	1906	1906	1901	37572
235	20240322	150600	30132212901	1906	1902	1906	1899	118126
236	20240322	150500	29907465555	1902	1904	1904	1901	51659
237	20240322	150400	29809162756	1904	1898	1905	1898	314001
238	20240322	150300	29211765159	1898	1898	1898	1896	34636
239	20240322	150200	29146057961	1898	1899	1900	1896	27272
240	20240322	150100	29094292433	1900	1898	1901	1897	63623
241	20240322	150000	28973406861	1898	1895	1898	1894	29281
242	20240322	145900	28917878541	1895	1895	1896	1894	20046
243	20240322	145800	28879891994	1895	1893	1895	1893	13715
244	20240322	145700	28853914837	1894	1897	1897	1892	26335
245	20240322	145600	28804027757	1897	1897	1900	1896	41481
246	20240322	145500	28725279915	1897	1895	1897	1895	15510
247	20240322	145400	28695882877	1895	1891	1898	1891	30613
248	20240322	145300	28637881830	1891	1892	1892	1890	30185
249	20240322	145200	28580808633	1892	1894	1894	1890	30884
250	20240322	145100	28522376539	1894	1892	1894	1892	10613
251	20240322	145000	28502286457	1892	1894	1895	1890	42616
252	20240322	144900	28421615988	1895	1899	1900	1894	67383
253	20240322	144800	28293804579	1899	1895	1900	1894	69128
254	20240322	144700	28162632488	1895	1892	1896	1892	44930
255	20240322	144600	28077519192	1892	1895	1895	1892	18050
256	20240322	144500	28043343338	1895	1891	1895	1889	26521
257	20240322	144400	27993178839	1891	1890	1891	1890	17376
258	20240322	144300	27960335789	1890	1889	1890	1888	12275
259	20240322	144200	27937150309	1888	1890	1890	1888	9813
260	20240322	144100	27918618666	1890	1893	1893	1888	35354
261	20240322	144000	27851792586	1893	1888	1894	1888	53245
262	20240322	143900	27751060928	1888	1887	1888	1887	4560
263	20240322	143800	27742452182	1887	1891	1891	1885	28989
264	20240322	143700	27687741017	1891	1884	1893	1883	73300
265	20240322	143600	27549337559	1884	1883	1885	1882	18087
266	20240322	143500	27515263975	1882	1881	1884	1881	10406
267	20240322	143400	27495671224	1884	1880	1884	1880	20337
268	20240322	143300	27457412968	1880	1878	1880	1878	5440
269	20240322	143200	27447193085	1877	1877	1879	1874	43577
270	20240322	143100	27365450910	1879	1881	1881	1877	3839
271	20240322	143000	27358240397	1881	1876	1881	1876	11480
272	20240322	142900	27336697675	1876	1880	1881	1876	10165
273	20240322	142800	27317614764	1880	1881	1884	1880	10396
274	20240322	142700	27298047785	1881	1880	1882	1877	21576
275	20240322	142600	27257495419	1881	1884	1884	1880	31305
276	20240322	142500	27198568448	1883	1886	1886	1883	6995
277	20240322	142400	27185381571	1886	1886	1887	1885	12530
278	20240322	142300	27161751386	1886	1882	1886	1882	7221
279	20240322	142200	27148144774	1882	1880	1884	1880	5231
280	20240322	142100	27138299409	1882	1880	1884	1880	4764
281	20240322	142000	27129336034	1882	1877	1882	1877	21518
282	20240322	141900	27088888309	1877	1884	1885	1877	28578
283	20240322	141800	27035126368	1884	1882	1884	1882	5074
284	20240322	141700	27025573373	1883	1883	1883	1881	8389
285	20240322	141600	27009785195	1882	1884	1885	1882	19104
286	20240322	141500	26973802156	1884	1882	1888	1882	24160
287	20240322	141400	26928254582	1882	1881	1884	1880	10573
288	20240322	141300	26908360780	1881	1882	1882	1879	18359
289	20240322	141200	26873848029	1883	1884	1889	1881	79112
290	20240322	141100	26724718690	1884	1875	1885	1875	84820
291	20240322	141000	26565309269	1876	1872	1876	1872	21576
292	20240322	140900	26524871653	1872	1870	1873	1869	3174
293	20240322	140800	26518932984	1869	1869	1874	1868	6943
294	20240322	140700	26505960360	1869	1874	1874	1868	17914
295	20240322	140600	26472471360	1874	1872	1875	1870	7993
296	20240322	140500	26457508584	1872	1875	1875	1870	2666
297	20240322	140400	26452514839	1875	1870	1875	1869	27509
298	20240322	140300	26401022281	1870	1868	1870	1866	6521
299	20240322	140200	26388845745	1868	1869	1869	1867	5807
300	20240322	140100	26378000848	1868	1871	1872	1868	24128
301	20240322	140000	26332901124	1870	1872	1872	1870	14948
302	20240322	135900	26304943451	1872	1874	1874	1872	7990
303	20240322	135800	26289982202	1874	1872	1875	1872	21758
304	20240322	135700	26249213905	1872	1872	1873	1870	19057
305	20240322	135600	26213549572	1872	1871	1872	1870	29207
306	20240322	135500	26158910723	1871	1871	1873	1871	10998
307	20240322	135400	26138327108	1870	1868	1873	1868	5802
308	20240322	135300	26127470860	1873	1875	1875	1868	39050
309	20240322	135200	26054419938	1874	1866	1875	1866	37658
310	20240322	135100	25983958373	1866	1867	1868	1866	5667
311	20240322	135000	25973381100	1866	1863	1868	1863	12823
312	20240322	134900	25949437512	1867	1867	1868	1862	34979
313	20240322	134800	25884172954	1867	1868	1868	1865	14044
314	20240322	134700	25857956563	1868	1864	1868	1863	40527
315	20240322	134600	25782380070	1863	1859	1864	1858	11619
316	20240322	134500	25760761687	1856	1859	1859	1856	8526
317	20240322	134400	25744934197	1856	1857	1861	1852	19616
318	20240322	134300	25708540943	1857	1857	1857	1852	14060
319	20240322	134200	25682452990	1856	1858	1859	1856	7609
320	20240322	134100	25668324813	1858	1859	1860	1858	5796
321	20240322	134000	25657550703	1859	1861	1861	1859	17230
322	20240322	133900	25625505338	1862	1863	1863	1861	8343
323	20240322	133800	25609969272	1863	1860	1865	1860	5387
324	20240322	133700	25599934560	1860	1860	1860	1857	2999
325	20240322	133600	25594357519	1860	1863	1863	1859	4442
326	20240322	133500	25586096490	1860	1863	1865	1860	1958
327	20240322	133400	25582451888	1865	1860	1866	1859	14213
328	20240322	133300	25555967581	1860	1856	1860	1856	27251
329	20240322	133200	25505353887	1856	1862	1862	1856	12991
330	20240322	133100	25481213542	1862	1862	1862	1858	2275
331	20240322	133000	25476980054	1863	1858	1864	1856	10200
332	20240322	132900	25458030803	1858	1861	1865	1858	9764
333	20240322	132800	25439866898	1861	1868	1868	1861	3510
334	20240322	132700	25433327856	1868	1863	1870	1860	21605
335	20240322	132600	25393075980	1861	1865	1865	1860	37164
336	20240322	132500	25323863464	1865	1868	1868	1865	11243
337	20240322	132400	25302876879	1869	1871	1871	1868	6446
338	20240322	132300	25290824691	1871	1872	1872	1871	3688
339	20240322	132200	25283921673	1872	1870	1872	1867	9285
340	20240322	132100	25266564811	1870	1869	1872	1869	4029
341	20240322	132000	25259028492	1869	1868	1871	1865	15971
342	20240322	131900	25229189745	1868	1876	1879	1868	38719
343	20240322	131800	25156608666	1876	1868	1876	1868	92835
344	20240322	131700	24982732060	1868	1863	1869	1862	46800
345	20240322	131600	24895501090	1863	1861	1864	1860	19787
346	20240322	131500	24858655178	1861	1856	1862	1855	33476
347	20240322	131400	24796419818	1856	1851	1857	1848	30985
348	20240322	131300	24739055335	1850	1849	1850	1846	13219
349	20240322	131200	24714634239	1851	1850	1852	1846	9122
350	20240322	131100	24697767288	1853	1852	1855	1849	8067
351	20240322	131000	24682826400	1852	1850	1852	1849	6485
352	20240322	130900	24670827635	1850	1852	1852	1850	6647
353	20240322	130800	24658525250	1854	1844	1854	1844	16194
354	20240322	130700	24628579156	1844	1843	1844	1842	3159
355	20240322	130600	24622759700	1841	1844	1845	1840	13281
356	20240322	130500	24598280622	1843	1840	1844	1840	3225
357	20240322	130400	24592342770	1844	1840	1845	1840	7398
358	20240322	130300	24578725836	1845	1841	1846	1839	18730
359	20240322	130200	24544238138	1841	1845	1850	1841	17176
360	20240322	130100	24512574855	1845	1849	1851	1844	12449
361	20240322	130000	24489585491	1848	1846	1848	1845	11116
362	20240322	125900	24469069005	1846	1850	1851	1845	5861
363	20240322	125800	24458238222	1850	1852	1852	1850	6008
364	20240322	125700	24447116307	1852	1851	1852	1851	1024
365	20240322	125600	24445220389	1851	1850	1851	1850	4049
366	20240322	125500	24437727013	1850	1853	1854	1850	7787
367	20240322	125400	24423304574	1853	1848	1855	1843	20272
368	20240322	125300	24385762623	1849	1842	1851	1842	16895
369	20240322	125200	24354544351	1842	1843	1844	1840	2048
370	20240322	125100	24350774645	1843	1845	1848	1840	36210
371	20240322	125000	24283942408	1845	1844	1846	1844	6768
372	20240322	124900	24271457546	1845	1840	1845	1840	7954
373	20240322	124800	24256799563	1844	1838	1844	1838	9453
374	20240322	124700	24239409954	1837	1834	1841	1833	13731
375	20240322	124600	24214212472	1833	1836	1836	1833	20285
376	20240322	124500	24177000772	1835	1842	1842	1835	20308
377	20240322	124400	24139690332	1838	1844	1845	1836	12105
378	20240322	124300	24117419943	1844	1837	1845	1837	25385
379	20240322	124200	24070615825	1837	1840	1841	1834	21898
380	20240322	124100	24030386388	1840	1840	1845	1838	9102
381	20240322	124000	24013615163	1838	1838	1844	1837	21964
382	20240322	123900	23973192993	1837	1837	1839	1836	11978
383	20240322	123800	23951186603	1836	1831	1838	1829	31683
384	20240322	123700	23893099050	1831	1830	1831	1825	30071
385	20240322	123600	23838128864	1829	1830	1834	1827	46487
386	20240322	123500	23753121535	1830	1835	1836	1830	31525
387	20240322	123400	23695367061	1833	1838	1838	1833	25210
388	20240322	123300	23649096788	1836	1837	1839	1835	47239
389	20240322	123200	23562332105	1837	1833	1837	1827	60108
390	20240322	123100	23452196621	1826	1853	1853	1823	259230
391	20240322	123000	22976203739	1854	1851	1857	1850	27410
392	20240322	122900	22925431610	1850	1866	1866	1850	99127
393	20240322	122800	22741432827	1866	1866	1869	1865	7399
394	20240322	122700	22727627133	1865	1868	1872	1864	16917
395	20240322	122600	22696052514	1866	1876	1876	1866	35376
396	20240322	122500	22629886888	1872	1870	1877	1866	20036
397	20240322	122400	22592452807	1871	1876	1880	1870	35872
398	20240322	122300	22525147949	1876	1881	1883	1874	51453
399	20240322	122200	22428426673	1880	1876	1883	1875	33303
400	20240322	122100	22365800281	1881	1878	1884	1870	120255
401	20240322	122000	22140079559	1878	1882	1884	1876	96127
402	20240322	121900	21959198455	1881	1865	1884	1864	110896
403	20240322	121800	21750844273	1867	1865	1869	1862	36954
404	20240322	121700	21681863316	1864	1862	1864	1861	7155
405	20240322	121600	21668539798	1862	1858	1864	1858	26720
406	20240322	121500	21618784036	1858	1852	1858	1850	15249
407	20240322	121400	21590551272	1852	1854	1855	1852	8599
408	20240322	121300	21574621096	1855	1858	1858	1852	12949
409	20240322	121200	21550612310	1856	1860	1860	1854	988
410	20240322	121100	21548777042	1860	1863	1863	1854	28133
411	20240322	121000	21496498433	1863	1863	1863	1859	29449
412	20240322	120900	21441700222	1863	1856	1865	1856	28762
413	20240322	120800	21388210586	1856	1856	1856	1855	8641
414	20240322	120700	21372176207	1856	1856	1856	1853	1956
415	20240322	120600	21368549222	1856	1860	1862	1852	16761
416	20240322	120500	21337462586	1859	1861	1862	1858	2881
417	20240322	120400	21332100094	1862	1853	1865	1852	14381
418	20240322	120300	21305378308	1853	1855	1855	1850	25583
419	20240322	120200	21258026082	1855	1849	1856	1849	32937
420	20240322	120100	21197046227	1848	1854	1855	1848	77648
421	20240322	120000	21053345660	1854	1855	1856	1854	28105
422	20240322	115900	21001210882	1854	1858	1858	1853	57084
423	20240322	115800	20895351061	1858	1858	1861	1857	19956
424	20240322	115700	20858266833	1861	1860	1861	1858	25290
425	20240322	115600	20811250655	1860	1862	1862	1860	11596
426	20240322	115500	20789677993	1862	1864	1864	1862	12259
427	20240322	115400	20766839163	1864	1865	1867	1864	4937
428	20240322	115300	20757631401	1866	1867	1867	1865	3800
429	20240322	115200	20750541336	1867	1868	1868	1866	4099
430	20240322	115100	20742888620	1867	1866	1869	1866	10011
431	20240322	115000	20724191891	1866	1865	1867	1864	6676
432	20240322	114900	20711739520	1864	1867	1867	1864	9313
433	20240322	114800	20694373450	1866	1867	1869	1866	9495
434	20240322	114700	20676639982	1867	1870	1871	1865	46649
435	20240322	114600	20589454516	1870	1856	1872	1856	33609
436	20240322	114500	20526826513	1857	1863	1863	1855	50522
437	20240322	114400	20432909815	1863	1863	1865	1862	10487
438	20240322	114300	20413367603	1864	1868	1868	1860	101468
439	20240322	114200	20224248056	1868	1870	1871	1868	35396
440	20240322	114100	20158073169	1870	1872	1873	1870	17367
441	20240322	114000	20125571529	1871	1870	1873	1870	14356
442	20240322	113900	20098710907	1870	1871	1871	1870	13573
443	20240322	113800	20073323960	1871	1871	1872	1871	7335
444	20240322	113700	20059599450	1871	1872	1873	1871	7270
445	20240322	113600	20045993701	1872	1874	1874	1872	3433
446	20240322	113500	20039564302	1871	1873	1875	1870	41879
447	20240322	113400	19961203714	1873	1874	1875	1873	9521
448	20240322	113300	19943363667	1874	1875	1876	1873	5455
449	20240322	113200	19933141529	1875	1871	1876	1871	4576
450	20240322	113100	19924571194	1872	1873	1877	1871	16323
451	20240322	113000	19894007026	1873	1880	1880	1871	15709
452	20240322	112900	19864576570	1880	1880	1881	1879	9743
453	20240322	112800	19846253112	1880	1881	1881	1879	4303
454	20240322	112700	19838162973	1882	1880	1884	1878	7485
455	20240322	112600	19824073721	1879	1877	1879	1876	18203
456	20240322	112500	19789887628	1877	1872	1877	1871	26305
457	20240322	112400	19740606624	1872	1875	1875	1872	9044
458	20240322	112300	19723665185	1875	1876	1876	1873	2325
459	20240322	112200	19719307765	1876	1872	1877	1870	11703
460	20240322	112100	19697403477	1872	1870	1878	1870	10462
461	20240322	112000	19677817206	1870	1872	1872	1870	32653
462	20240322	111900	19616722367	1871	1873	1873	1871	16903
463	20240322	111800	19585088658	1873	1877	1877	1872	25265
464	20240322	111700	19537750235	1874	1874	1879	1873	18445
465	20240322	111600	19503186760	1873	1879	1879	1873	81181
466	20240322	111500	19350887262	1880	1881	1882	1878	20570
467	20240322	111400	19312219262	1880	1887	1887	1880	15362
468	20240322	111300	19283309672	1889	1882	1889	1882	9488
469	20240322	111200	19265434418	1884	1879	1884	1879	15327
470	20240322	111100	19236610696	1879	1881	1881	1879	21661
471	20240322	111000	19195907956	1879	1879	1881	1879	11123
472	20240322	110900	19174999548	1879	1881	1881	1879	9438
473	20240322	110800	19157254780	1881	1882	1883	1880	11011
474	20240322	110700	19136548340	1881	1883	1885	1880	18339
475	20240322	110600	19102015126	1881	1885	1885	1880	11047
476	20240322	110500	19081215751	1885	1885	1890	1878	39989
477	20240322	110400	19005991065	1890	1887	1891	1884	17405
478	20240322	110300	18973131305	1887	1891	1894	1885	11818
479	20240322	110200	18950816785	1895	1897	1897	1892	21896
480	20240322	110100	18909326464	1897	1893	1897	1892	29038
481	20240322	110000	18854327876	1894	1894	1896	1890	24208
482	20240322	105900	18808497434	1894	1880	1894	1880	65765
483	20240322	105800	18684567195	1881	1879	1882	1878	35662
484	20240322	105700	18617562382	1879	1883	1883	1879	81754
485	20240322	105600	18463780703	1883	1887	1887	1883	30126
486	20240322	105500	18407008225	1885	1885	1887	1884	20350
487	20240322	105400	18368649908	1884	1884	1886	1884	17620
488	20240322	105300	18335445719	1885	1886	1886	1884	94848
489	20240322	105200	18156651985	1886	1886	1887	1885	22744
490	20240322	105100	18113758150	1886	1887	1890	1886	21496
491	20240322	105000	18073202621	1887	1890	1890	1887	55299
492	20240322	104900	17968815848	1889	1889	1889	1889	18318
493	20240322	104800	17934213146	1889	1894	1894	1889	5775
494	20240322	104700	17923292465	1889	1890	1895	1889	26863
495	20240322	104600	17872524647	1896	1892	1896	1890	7384
496	20240322	104500	17858559578	1896	1892	1896	1890	15972
497	20240322	104400	17828352991	1893	1890	1893	1889	17056
498	20240322	104300	17796114151	1890	1889	1890	1889	19846
499	20240322	104200	17758622127	1889	1890	1890	1889	13020
500	20240322	104100	17734016723	1889	1890	1890	1889	12295
501	20240322	104000	17710779713	1890	1890	1893	1888	14541
502	20240322	103900	17683297868	1890	1893	1893	1888	69210
503	20240322	103800	17552488598	1893	1896	1896	1891	29404
504	20240322	103700	17496848590	1896	1900	1900	1892	26604
505	20240322	103600	17446415994	1899	1901	1901	1899	9821
506	20240322	103500	17427760372	1901	1904	1905	1900	19391
507	20240322	103400	17390893042	1905	1902	1905	1901	19461
508	20240322	103300	17353848624	1902	1897	1902	1897	18538
509	20240322	103200	17318619077	1897	1894	1897	1892	28378
510	20240322	103100	17264870777	1894	1895	1897	1894	8426
511	20240322	103000	17248902817	1897	1895	1899	1894	3339
512	20240322	102900	17242576741	1896	1893	1900	1893	11050
513	20240322	102800	17221636843	1893	1896	1898	1892	75288
514	20240322	102700	17079040556	1896	1901	1902	1895	39143
515	20240322	102600	17004745482	1901	1902	1903	1900	26182
516	20240322	102500	16954970177	1902	1897	1902	1896	42366
517	20240322	102400	16874562650	1898	1904	1906	1896	57279
518	20240322	102300	16765782733	1906	1904	1907	1903	13623
519	20240322	102200	16739839819	1905	1906	1909	1902	44948
520	20240322	102100	16654237695	1909	1903	1910	1903	58837
521	20240322	102000	16541991647	1904	1900	1906	1899	20529
522	20240322	101900	16502955139	1898	1904	1904	1898	37557
523	20240322	101800	16431565199	1904	1902	1909	1902	23489
524	20240322	101700	16386839505	1906	1904	1906	1900	31034
525	20240322	101600	16327838765	1903	1897	1911	1895	53106
526	20240322	101500	16226682678	1895	1902	1908	1895	126962
527	20240322	101400	15985684104	1902	1914	1915	1900	96176
528	20240322	101300	15802150173	1913	1898	1916	1896	202072
529	20240322	101200	15416847474	1898	1945	1945	1889	366957
530	20240322	101100	14711379739	1945	1897	1945	1896	571071
531	20240322	101000	13612140720	1897	1894	1897	1893	17495
532	20240322	100900	13578962832	1896	1897	1897	1891	17391
533	20240322	100800	13546004088	1897	1887	1897	1887	38319
534	20240322	100700	13473621327	1887	1885	1887	1883	32165
535	20240322	100600	13412998661	1885	1888	1888	1885	11400
536	20240322	100500	13391498640	1888	1885	1888	1883	19616
537	20240322	100400	13354520419	1884	1884	1887	1883	22418
538	20240322	100300	13312277534	1884	1888	1889	1882	22766
539	20240322	100200	13269353888	1889	1886	1889	1885	23239
540	20240322	100100	13225490150	1885	1887	1888	1877	87077
541	20240322	100000	13061699102	1888	1885	1890	1884	47215
542	20240322	095900	12972677530	1885	1890	1891	1885	56068
543	20240322	095800	12866879867	1890	1887	1895	1887	38568
544	20240322	095700	12794046880	1887	1895	1896	1887	44779
545	20240322	095600	12709464011	1892	1891	1899	1891	34455
546	20240322	095500	12644195541	1891	1896	1897	1891	24154
547	20240322	095400	12598436532	1897	1897	1900	1887	121691
548	20240322	095300	12368223618	1897	1901	1904	1897	30799
549	20240322	095200	12309751529	1905	1906	1909	1899	19448
550	20240322	095100	12272718850	1910	1904	1910	1903	17915
551	20240322	095000	12238520618	1905	1901	1905	1900	13579
552	20240322	094900	12212685169	1901	1902	1903	1897	14120
553	20240322	094800	12185856952	1903	1898	1903	1895	25727
554	20240322	094700	12137021236	1896	1905	1905	1896	53929
555	20240322	094600	12034553517	1905	1910	1913	1904	55527
556	20240322	094500	11928615970	1910	1912	1915	1909	42866
557	20240322	094400	11846685089	1915	1910	1918	1910	109618
558	20240322	094300	11636792744	1910	1906	1911	1906	27413
559	20240322	094200	11584443110	1909	1907	1915	1904	63307
560	20240322	094100	11463466971	1909	1900	1909	1900	22493
561	20240322	094000	11420618719	1909	1903	1910	1896	46639
562	20240322	093900	11331938830	1903	1906	1906	1903	23896
563	20240322	093800	11286441462	1906	1911	1915	1905	47652
564	20240322	093700	11195415490	1911	1903	1918	1902	92866
565	20240322	093600	11017788881	1903	1896	1907	1895	20637
566	20240322	093500	10978526545	1897	1894	1897	1893	43161
567	20240322	093400	10896755446	1895	1896	1897	1894	69303
568	20240322	093300	10765457329	1896	1898	1900	1895	89972
569	20240322	093200	10594856443	1897	1904	1904	1897	47715
570	20240322	093100	10504151744	1904	1903	1908	1900	51707
571	20240322	093000	10405796896	1903	1904	1908	1903	46893
572	20240322	092900	10316540348	1904	1908	1908	1903	35701
573	20240322	092800	10248565299	1904	1913	1913	1902	38073
574	20240322	092700	10175894991	1913	1915	1916	1910	25562
575	20240322	092600	10127017220	1916	1911	1918	1909	27203
576	20240322	092500	10074997193	1912	1916	1925	1910	88047
577	20240322	092400	9906092260	1916	1910	1916	1902	53928
578	20240322	092300	9803050650	1901	1900	1912	1899	33833
579	20240322	092200	9738626077	1901	1900	1907	1896	54620
580	20240322	092100	9634879591	1900	1907	1908	1894	99082
581	20240322	092000	9446525517	1909	1912	1915	1907	47814
582	20240322	091900	9355166339	1910	1910	1914	1908	32525
583	20240322	091800	9293030235	1910	1900	1914	1897	69686
584	20240322	091700	9160267292	1900	1927	1927	1900	204084
585	20240322	091600	8769590550	1927	1933	1934	1923	72800
586	20240322	091500	8629237054	1933	1930	1934	1920	124065
587	20240322	091400	8390316679	1929	1937	1937	1925	223677
588	20240322	091300	7958119092	1937	1927	1945	1924	641270
589	20240322	091200	6714899506	1929	1893	1934	1893	251247
590	20240322	091100	6233594797	1896	1908	1908	1893	66008
591	20240322	091000	6108070567	1908	1881	1910	1878	143171
592	20240322	090900	5836141186	1877	1877	1885	1876	79347
593	20240322	090800	5686971062	1877	1903	1904	1874	126105
594	20240322	090700	5448531845	1900	1881	1910	1870	228341
595	20240322	090600	5018812867	1881	1910	1916	1881	258071
596	20240322	090500	4527463515	1910	1940	1940	1907	425925
597	20240322	090400	3708886957	1939	1917	1941	1917	598397
598	20240322	090300	2552822045	1918	1913	1919	1912	276879
599	20240322	090200	2022337239	1913	1878	1916	1866	378978
600	20240322	090100	1302115616	1871	1852	1883	1846	190077
601	20240322	090000	946446909	1859	1868	1869	1835	507598