KissMeData/096630/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	200300	14054019771	1893	1893	1893	1893	78851
3	20240314	200200	14054019771	1893	1893	1893	1893	0
4	20240314	200100	14054019771	1893	1893	1893	1893	0
5	20240314	200000	14054019771	1893	1893	1893	1893	0
6	20240314	195900	14054019771	1893	1893	1893	1893	0
7	20240314	195800	14054019771	1893	1893	1893	1893	0
8	20240314	195700	14054019771	1893	1893	1893	1893	0
9	20240314	195600	14054019771	1893	1893	1893	1893	0
10	20240314	195500	14054019771	1893	1893	1893	1893	0
11	20240314	195400	14054019771	1893	1893	1893	1893	0
12	20240314	195300	14054019771	1893	1893	1893	1893	0
13	20240314	195200	14054019771	1893	1893	1893	1893	0
14	20240314	195100	14054019771	1893	1893	1893	1893	0
15	20240314	195000	14054019771	1893	1893	1893	1893	0
16	20240314	194900	14054019771	1893	1893	1893	1893	0
17	20240314	194800	14054019771	1893	1893	1893	1893	0
18	20240314	194700	14054019771	1893	1893	1893	1893	0
19	20240314	194600	14054019771	1893	1893	1893	1893	0
20	20240314	194500	14054019771	1893	1893	1893	1893	0
21	20240314	194400	14054019771	1893	1893	1893	1893	0
22	20240314	194300	14054019771	1893	1893	1893	1893	0
23	20240314	194200	14054019771	1893	1893	1893	1893	0
24	20240314	194100	14054019771	1893	1893	1893	1893	0
25	20240314	194000	14054019771	1893	1893	1893	1893	0
26	20240314	193900	14054019771	1893	1893	1893	1893	0
27	20240314	193800	14054019771	1893	1893	1893	1893	0
28	20240314	193700	14054019771	1893	1893	1893	1893	0
29	20240314	193600	14054019771	1893	1893	1893	1893	0
30	20240314	193500	14054019771	1893	1893	1893	1893	0
31	20240314	193400	14054019771	1893	1893	1893	1893	0
32	20240314	193300	14054019771	1893	1893	1893	1893	78851
33	20240314	193200	14054019771	1893	1893	1893	1893	0
34	20240314	193100	14054019771	1893	1893	1893	1893	0
35	20240314	193000	14054019771	1893	1893	1893	1893	0
36	20240314	192900	14054019771	1893	1893	1893	1893	0
37	20240314	192800	14054019771	1893	1893	1893	1893	0
38	20240314	192700	14054019771	1893	1893	1893	1893	0
39	20240314	192600	14054019771	1893	1893	1893	1893	0
40	20240314	192500	14054019771	1893	1893	1893	1893	0
41	20240314	192400	14054019771	1893	1893	1893	1893	0
42	20240314	192300	14054019771	1893	1893	1893	1893	0
43	20240314	192200	14054019771	1893	1893	1893	1893	0
44	20240314	192100	14054019771	1893	1893	1893	1893	0
45	20240314	192000	14054019771	1893	1893	1893	1893	0
46	20240314	191900	14054019771	1893	1893	1893	1893	0
47	20240314	191800	14054019771	1893	1893	1893	1893	0
48	20240314	191700	14054019771	1893	1893	1893	1893	0
49	20240314	191600	14054019771	1893	1893	1893	1893	0
50	20240314	191500	14054019771	1893	1893	1893	1893	0
51	20240314	191400	14054019771	1893	1893	1893	1893	0
52	20240314	191300	14054019771	1893	1893	1893	1893	0
53	20240314	191200	14054019771	1893	1893	1893	1893	0
54	20240314	191100	14054019771	1893	1893	1893	1893	0
55	20240314	191000	14054019771	1893	1893	1893	1893	0
56	20240314	190900	14054019771	1893	1893	1893	1893	0
57	20240314	190800	14054019771	1893	1893	1893	1893	0
58	20240314	190700	14054019771	1893	1893	1893	1893	0
59	20240314	190600	14054019771	1893	1893	1893	1893	0
60	20240314	190500	14054019771	1893	1893	1893	1893	0
61	20240314	190400	14054019771	1893	1893	1893	1893	0
62	20240314	190300	14054019771	1893	1893	1893	1893	78851
63	20240314	190200	14054019771	1893	1893	1893	1893	0
64	20240314	190100	14054019771	1893	1893	1893	1893	0
65	20240314	190000	14054019771	1893	1893	1893	1893	0
66	20240314	185900	14054019771	1893	1893	1893	1893	0
67	20240314	185800	14054019771	1893	1893	1893	1893	0
68	20240314	185700	14054019771	1893	1893	1893	1893	0
69	20240314	185600	14054019771	1893	1893	1893	1893	0
70	20240314	185500	14054019771	1893	1893	1893	1893	0
71	20240314	185400	14054019771	1893	1893	1893	1893	0
72	20240314	185300	14054019771	1893	1893	1893	1893	0
73	20240314	185200	14054019771	1893	1893	1893	1893	0
74	20240314	185100	14054019771	1893	1893	1893	1893	0
75	20240314	185000	14054019771	1893	1893	1893	1893	0
76	20240314	184900	14054019771	1893	1893	1893	1893	0
77	20240314	184800	14054019771	1893	1893	1893	1893	0
78	20240314	184700	14054019771	1893	1893	1893	1893	0
79	20240314	184600	14054019771	1893	1893	1893	1893	0
80	20240314	184500	14054019771	1893	1893	1893	1893	0
81	20240314	184400	14054019771	1893	1893	1893	1893	0
82	20240314	184300	14054019771	1893	1893	1893	1893	0
83	20240314	184200	14054019771	1893	1893	1893	1893	0
84	20240314	184100	14054019771	1893	1893	1893	1893	0
85	20240314	184000	14054019771	1893	1893	1893	1893	0
86	20240314	183900	14054019771	1893	1893	1893	1893	0
87	20240314	183800	14054019771	1893	1893	1893	1893	0
88	20240314	183700	14054019771	1893	1893	1893	1893	0
89	20240314	183600	14054019771	1893	1893	1893	1893	0
90	20240314	183500	14054019771	1893	1893	1893	1893	0
91	20240314	183400	14054019771	1893	1893	1893	1893	0
92	20240314	183300	14054019771	1893	1893	1893	1893	78851
93	20240314	183200	14054019771	1893	1893	1893	1893	0
94	20240314	183100	14054019771	1893	1893	1893	1893	0
95	20240314	183000	14054019771	1893	1893	1893	1893	0
96	20240314	182900	14054019771	1893	1893	1893	1893	0
97	20240314	182800	14054019771	1893	1893	1893	1893	0
98	20240314	182700	14054019771	1893	1893	1893	1893	0
99	20240314	182600	14054019771	1893	1893	1893	1893	0
100	20240314	182500	14054019771	1893	1893	1893	1893	0
101	20240314	182400	14054019771	1893	1893	1893	1893	0
102	20240314	182300	14054019771	1893	1893	1893	1893	0
103	20240314	182200	14054019771	1893	1893	1893	1893	0
104	20240314	182100	14054019771	1893	1893	1893	1893	0
105	20240314	182000	14054019771	1893	1893	1893	1893	0
106	20240314	181900	14054019771	1893	1893	1893	1893	0
107	20240314	181800	14054019771	1893	1893	1893	1893	0
108	20240314	181700	14054019771	1893	1893	1893	1893	0
109	20240314	181600	14054019771	1893	1893	1893	1893	0
110	20240314	181500	14054019771	1893	1893	1893	1893	0
111	20240314	181400	14054019771	1893	1893	1893	1893	0
112	20240314	181300	14054019771	1893	1893	1893	1893	0
113	20240314	181200	14054019771	1893	1893	1893	1893	0
114	20240314	181100	14054019771	1893	1893	1893	1893	0
115	20240314	181000	14054019771	1893	1893	1893	1893	0
116	20240314	180900	14054019771	1893	1893	1893	1893	0
117	20240314	180800	14054019771	1893	1893	1893	1893	0
118	20240314	180700	14054019771	1893	1893	1893	1893	0
119	20240314	180600	14054019771	1893	1893	1893	1893	0
120	20240314	180500	14054019771	1893	1893	1893	1893	0
121	20240314	180400	14054019771	1893	1893	1893	1893	0
122	20240314	180300	14054019771	1893	1893	1893	1893	78851
123	20240314	180200	14054019771	1893	1893	1893	1893	0
124	20240314	180100	14054019771	1893	1893	1893	1893	0
125	20240314	180000	14054019771	1893	1893	1893	1893	0
126	20240314	175900	14054019771	1893	1893	1893	1893	0
127	20240314	175800	14054019771	1893	1893	1893	1893	0
128	20240314	175700	14054019771	1893	1893	1893	1893	0
129	20240314	175600	14054019771	1893	1893	1893	1893	0
130	20240314	175500	14054019771	1893	1893	1893	1893	0
131	20240314	175400	14054019771	1893	1893	1893	1893	0
132	20240314	175300	14054019771	1893	1893	1893	1893	0
133	20240314	175200	14054019771	1893	1893	1893	1893	0
134	20240314	175100	14054019771	1893	1893	1893	1893	0
135	20240314	175000	14054019771	1893	1893	1893	1893	0
136	20240314	174900	14054019771	1893	1893	1893	1893	0
137	20240314	174800	14054019771	1893	1893	1893	1893	0
138	20240314	174700	14054019771	1893	1893	1893	1893	0
139	20240314	174600	14054019771	1893	1893	1893	1893	0
140	20240314	174500	14054019771	1893	1893	1893	1893	0
141	20240314	174400	14054019771	1893	1893	1893	1893	0
142	20240314	174300	14054019771	1893	1893	1893	1893	0
143	20240314	174200	14054019771	1893	1893	1893	1893	0
144	20240314	174100	14054019771	1893	1893	1893	1893	0
145	20240314	174000	14054019771	1893	1893	1893	1893	0
146	20240314	173900	14054019771	1893	1893	1893	1893	0
147	20240314	173800	14054019771	1893	1893	1893	1893	0
148	20240314	173700	14054019771	1893	1893	1893	1893	0
149	20240314	173600	14054019771	1893	1893	1893	1893	0
150	20240314	173500	14054019771	1893	1893	1893	1893	0
151	20240314	173400	14054019771	1893	1893	1893	1893	0
152	20240314	173300	14054019771	1893	1893	1893	1893	78851
153	20240314	173200	14054019771	1893	1893	1893	1893	0
154	20240314	173100	14054019771	1893	1893	1893	1893	0
155	20240314	173000	14054019771	1893	1893	1893	1893	0
156	20240314	172900	14054019771	1893	1893	1893	1893	0
157	20240314	172800	14054019771	1893	1893	1893	1893	0
158	20240314	172700	14054019771	1893	1893	1893	1893	0
159	20240314	172600	14054019771	1893	1893	1893	1893	0
160	20240314	172500	14054019771	1893	1893	1893	1893	0
161	20240314	172400	14054019771	1893	1893	1893	1893	0
162	20240314	172300	14054019771	1893	1893	1893	1893	0
163	20240314	172200	14054019771	1893	1893	1893	1893	0
164	20240314	172100	14054019771	1893	1893	1893	1893	0
165	20240314	172000	14054019771	1893	1893	1893	1893	0
166	20240314	171900	14054019771	1893	1893	1893	1893	0
167	20240314	171800	14054019771	1893	1893	1893	1893	0
168	20240314	171700	14054019771	1893	1893	1893	1893	0
169	20240314	171600	14054019771	1893	1893	1893	1893	0
170	20240314	171500	14054019771	1893	1893	1893	1893	0
171	20240314	171400	14054019771	1893	1893	1893	1893	0
172	20240314	171300	14054019771	1893	1893	1893	1893	0
173	20240314	171200	14054019771	1893	1893	1893	1893	0
174	20240314	171100	14054019771	1893	1893	1893	1893	0
175	20240314	171000	14054019771	1893	1893	1893	1893	0
176	20240314	170900	14054019771	1893	1893	1893	1893	0
177	20240314	170800	14054019771	1893	1893	1893	1893	0
178	20240314	170700	14054019771	1893	1893	1893	1893	0
179	20240314	170600	14054019771	1893	1893	1893	1893	0
180	20240314	170500	14054019771	1893	1893	1893	1893	0
181	20240314	170400	14054019771	1893	1893	1893	1893	0
182	20240314	170300	14054019771	1893	1893	1893	1893	78851
183	20240314	170200	14054019771	1893	1893	1893	1893	0
184	20240314	170100	14054019771	1893	1893	1893	1893	0
185	20240314	170000	14054019771	1893	1893	1893	1893	0
186	20240314	165900	14054019771	1893	1893	1893	1893	0
187	20240314	165800	14054019771	1893	1893	1893	1893	0
188	20240314	165700	14054019771	1893	1893	1893	1893	0
189	20240314	165600	14054019771	1893	1893	1893	1893	0
190	20240314	165500	14054019771	1893	1893	1893	1893	0
191	20240314	165400	14054019771	1893	1893	1893	1893	0
192	20240314	165300	14054019771	1893	1893	1893	1893	0
193	20240314	165200	14054019771	1893	1893	1893	1893	0
194	20240314	165100	14054019771	1893	1893	1893	1893	0
195	20240314	165000	14054019771	1893	1893	1893	1893	0
196	20240314	164900	14054019771	1893	1893	1893	1893	0
197	20240314	164800	14054019771	1893	1893	1893	1893	0
198	20240314	164700	14054019771	1893	1893	1893	1893	0
199	20240314	164600	14054019771	1893	1893	1893	1893	0
200	20240314	164500	14054019771	1893	1893	1893	1893	0
201	20240314	164400	14054019771	1893	1893	1893	1893	0
202	20240314	164300	14054019771	1893	1893	1893	1893	0
203	20240314	164200	14054019771	1893	1893	1893	1893	0
204	20240314	164100	14054019771	1893	1893	1893	1893	0
205	20240314	164000	14054019771	1893	1893	1893	1893	0
206	20240314	163900	14054019771	1893	1893	1893	1893	0
207	20240314	163800	14054019771	1893	1893	1893	1893	0
208	20240314	163700	14054019771	1893	1893	1893	1893	0
209	20240314	163600	14054019771	1893	1893	1893	1893	0
210	20240314	163500	14054019771	1893	1893	1893	1893	0
211	20240314	163400	14054019771	1893	1893	1893	1893	0
212	20240314	163300	14054019771	1893	1893	1893	1893	78851
213	20240314	163200	14054019771	1893	1893	1893	1893	0
214	20240314	163100	14054019771	1893	1893	1893	1893	0
215	20240314	163000	14054019771	1893	1893	1893	1893	0
216	20240314	162900	14054019771	1893	1893	1893	1893	0
217	20240314	162800	14054019771	1893	1893	1893	1893	0
218	20240314	162700	14054019771	1893	1893	1893	1893	0
219	20240314	162600	14054019771	1893	1893	1893	1893	0
220	20240314	162500	14054019771	1893	1893	1893	1893	0
221	20240314	162400	14054019771	1893	1893	1893	1893	0
222	20240314	162300	14054019771	1893	1893	1893	1893	0
223	20240314	162200	14054019771	1893	1893	1893	1893	0
224	20240314	162100	14054019771	1893	1893	1893	1893	0
225	20240314	162000	14054019771	1893	1893	1893	1893	0
226	20240314	161900	14054019771	1893	1893	1893	1893	0
227	20240314	161800	14054019771	1893	1893	1893	1893	0
228	20240314	161700	14054019771	1893	1893	1893	1893	0
229	20240314	161600	14054019771	1893	1893	1893	1893	0
230	20240314	161500	14054019771	1893	1893	1893	1893	0
231	20240314	161400	14054019771	1893	1893	1893	1893	0
232	20240314	161300	14054019771	1893	1893	1893	1893	0
233	20240314	161200	14054019771	1893	1893	1893	1893	0
234	20240314	161100	14054019771	1893	1893	1893	1893	0
235	20240314	161000	14054019771	1893	1893	1893	1893	0
236	20240314	160900	14054019771	1893	1893	1893	1893	0
237	20240314	160800	14054019771	1893	1893	1893	1893	0
238	20240314	160700	14054019771	1893	1893	1893	1893	0
239	20240314	160600	14054019771	1893	1893	1893	1893	0
240	20240314	160500	14054019771	1893	1893	1893	1893	0
241	20240314	160400	14054019771	1893	1893	1893	1893	0
242	20240314	160300	14054019771	1893	1893	1893	1893	78851
243	20240314	160200	14054019771	1893	1893	1893	1893	0
244	20240314	160100	14054019771	1893	1893	1893	1893	0
245	20240314	160000	14054019771	1893	1893	1893	1893	0
246	20240314	155900	14054019771	1893	1893	1893	1893	0
247	20240314	155800	14054019771	1893	1893	1893	1893	0
248	20240314	155700	14054019771	1893	1893	1893	1893	0
249	20240314	155600	14054019771	1893	1893	1893	1893	0
250	20240314	155500	14054019771	1893	1893	1893	1893	0
251	20240314	155400	14054019771	1893	1893	1893	1893	0
252	20240314	155300	14054019771	1893	1893	1893	1893	0
253	20240314	155200	14054019771	1893	1893	1893	1893	0
254	20240314	155100	14054019771	1893	1893	1893	1893	0
255	20240314	155000	14054019771	1893	1893	1893	1893	0
256	20240314	154900	14054019771	1893	1893	1893	1893	0
257	20240314	154800	14054019771	1893	1893	1893	1893	0
258	20240314	154700	14054019771	1893	1893	1893	1893	0
259	20240314	154600	14054019771	1893	1893	1893	1893	0
260	20240314	154500	14054019771	1893	1893	1893	1893	0
261	20240314	154400	14054019771	1893	1893	1893	1893	0
262	20240314	154300	14054019771	1893	1893	1893	1893	0
263	20240314	154200	14054019771	1893	1893	1893	1893	0
264	20240314	154100	14054019771	1893	1893	1893	1893	0
265	20240314	154000	14054019771	1893	1893	1893	1893	0
266	20240314	153900	14054019771	1893	1893	1893	1893	0
267	20240314	153800	14054019771	1893	1893	1893	1893	0
268	20240314	153700	14054019771	1893	1893	1893	1893	0
269	20240314	153600	14054019771	1893	1893	1893	1893	0
270	20240314	153500	14054019771	1893	1893	1893	1893	0
271	20240314	153400	14054019771	1893	1893	1893	1893	0
272	20240314	153300	14054019771	1893	1893	1893	1893	78851
273	20240314	153200	14054019771	1893	1893	1893	1893	0
274	20240314	153100	14054019771	1893	1893	1893	1893	0
275	20240314	153000	14054019771	1893	1893	1893	1893	78851
276	20240314	152900	13904754828	1882	1882	1882	1882	0
277	20240314	152800	13904754828	1882	1882	1882	1882	0
278	20240314	152700	13904754828	1882	1882	1882	1882	0
279	20240314	152600	13904754828	1882	1882	1882	1882	0
280	20240314	152500	13904754828	1882	1882	1882	1882	0
281	20240314	152400	13904754828	1882	1882	1882	1882	0
282	20240314	152300	13904754828	1882	1882	1882	1882	0
283	20240314	152200	13904754828	1882	1882	1882	1882	0
284	20240314	152100	13904754828	1882	1882	1882	1882	0
285	20240314	152000	13904754828	1882	1882	1882	1882	0
286	20240314	151900	13904754828	1882	1881	1885	1878	22586
287	20240314	151800	13862271847	1881	1880	1881	1879	40817
288	20240314	151700	13785532220	1880	1886	1886	1880	21971
289	20240314	151600	13744142063	1884	1887	1887	1884	16951
290	20240314	151500	13712168219	1887	1885	1887	1885	1541
291	20240314	151400	13709260506	1886	1885	1887	1885	10253
292	20240314	151300	13689922320	1885	1883	1886	1883	6096
293	20240314	151200	13678432503	1882	1882	1882	1881	3079
294	20240314	151100	13672638825	1882	1886	1886	1881	5085
295	20240314	151000	13663069914	1886	1884	1886	1883	11815
296	20240314	150900	13640811804	1886	1884	1887	1883	1750
297	20240314	150800	13637513789	1885	1887	1887	1885	3637
298	20240314	150700	13630652448	1887	1886	1887	1883	3103
299	20240314	150600	13624800632	1886	1880	1886	1879	31932
300	20240314	150500	13564696848	1880	1881	1882	1880	6762
301	20240314	150400	13551981296	1881	1882	1883	1880	6502
302	20240314	150300	13539751415	1882	1880	1883	1880	10272
303	20240314	150200	13520430747	1880	1875	1880	1875	14727
304	20240314	150100	13492785955	1875	1876	1876	1874	6327
305	20240314	150000	13480918876	1876	1876	1876	1873	7621
306	20240314	145900	13466630261	1877	1878	1878	1876	5510
307	20240314	145800	13456290679	1878	1875	1878	1875	6972
308	20240314	145700	13443209158	1873	1872	1874	1872	8344
309	20240314	145600	13427580000	1872	1872	1873	1871	5426
310	20240314	145500	13417423893	1872	1874	1874	1872	5470
311	20240314	145400	13407178014	1874	1874	1875	1874	3505
312	20240314	145300	13400609621	1875	1876	1877	1875	8266
313	20240314	145200	13385107468	1877	1877	1878	1877	2125
314	20240314	145100	13381118603	1878	1882	1882	1877	6988
315	20240314	145000	13367986716	1882	1883	1883	1880	1001
316	20240314	144900	13366102968	1883	1878	1883	1878	9926
317	20240314	144800	13347442442	1878	1876	1880	1876	7181
318	20240314	144700	13333957124	1876	1876	1876	1876	3702
319	20240314	144600	13327012172	1876	1880	1880	1876	7308
320	20240314	144500	13313299653	1876	1882	1882	1876	31964
321	20240314	144400	13253213072	1882	1883	1884	1882	7226
322	20240314	144300	13239605174	1883	1886	1886	1883	6084
323	20240314	144200	13228140543	1886	1888	1888	1886	2888
324	20240314	144100	13222692127	1888	1890	1890	1887	6132
325	20240314	144000	13211109022	1890	1888	1890	1888	10519
326	20240314	143900	13191237291	1889	1888	1890	1888	4622
327	20240314	143800	13182507056	1887	1885	1887	1883	10377
328	20240314	143700	13162933165	1881	1883	1883	1881	5214
329	20240314	143600	13153118175	1880	1888	1889	1880	8142
330	20240314	143500	13137791622	1890	1885	1890	1882	5375
331	20240314	143400	13127662921	1885	1885	1885	1883	9350
332	20240314	143300	13110046316	1885	1891	1891	1882	31128
333	20240314	143200	13051285268	1893	1899	1899	1890	28183
334	20240314	143100	12997901847	1899	1901	1901	1891	42021
335	20240314	143000	12918176356	1901	1898	1902	1898	5404
336	20240314	142900	12907907564	1896	1893	1900	1891	6039
337	20240314	142800	12896464771	1893	1895	1895	1891	4653
338	20240314	142700	12887653797	1896	1899	1899	1896	8400
339	20240314	142600	12871714874	1899	1899	1899	1897	2701
340	20240314	142500	12866588250	1899	1898	1900	1895	3354
341	20240314	142400	12860218359	1897	1892	1897	1892	8639
342	20240314	142300	12843866092	1893	1896	1896	1891	2262
343	20240314	142200	12839580908	1896	1902	1903	1896	22827
344	20240314	142100	12796240259	1903	1906	1906	1902	25997
345	20240314	142000	12746716419	1906	1908	1908	1905	30926
346	20240314	141900	12687765441	1908	1900	1908	1900	137100
347	20240314	141800	12426958138	1900	1898	1900	1898	51448
348	20240314	141700	12329247744	1897	1896	1897	1895	26078
349	20240314	141600	12279791801	1896	1891	1896	1890	69613
350	20240314	141500	12147953750	1891	1891	1891	1890	5359
351	20240314	141400	12137820735	1891	1891	1892	1891	4826
352	20240314	141300	12128693970	1891	1892	1892	1891	7516
353	20240314	141200	12114479125	1892	1892	1892	1891	5558
354	20240314	141100	12103967408	1892	1892	1893	1891	6639
355	20240314	141000	12091407083	1892	1893	1893	1892	14724
356	20240314	140900	12063536313	1893	1891	1893	1891	10446
357	20240314	140800	12043769336	1890	1885	1891	1884	13110
358	20240314	140700	12019030709	1884	1883	1885	1882	3638
359	20240314	140600	12012181498	1883	1884	1885	1883	4293
360	20240314	140500	12004090107	1884	1888	1888	1883	2511
361	20240314	140400	11999353617	1890	1888	1892	1888	17770
362	20240314	140300	11965760979	1890	1891	1892	1890	15654
363	20240314	140200	11936159169	1891	1881	1893	1881	107246
364	20240314	140100	11733734325	1881	1881	1882	1881	5925
365	20240314	140000	11722589283	1882	1881	1882	1880	8047
366	20240314	135900	11707448914	1881	1881	1881	1881	3489
367	20240314	135800	11700886105	1881	1879	1882	1879	13600
368	20240314	135700	11675320627	1878	1877	1879	1877	6543
369	20240314	135600	11663031723	1877	1878	1878	1877	643
370	20240314	135500	11661824170	1877	1879	1879	1877	3036
371	20240314	135400	11656123056	1880	1879	1880	1879	807
372	20240314	135300	11654606303	1879	1878	1881	1878	18028
373	20240314	135200	11620727978	1877	1877	1877	1876	4964
374	20240314	135100	11611411626	1876	1876	1878	1876	747
375	20240314	135000	11610009785	1876	1877	1877	1876	4598
376	20240314	134900	11601380098	1876	1876	1878	1876	1953
377	20240314	134800	11597716230	1875	1875	1876	1875	1073
378	20240314	134700	11595704282	1875	1876	1876	1875	2875
379	20240314	134600	11590312722	1878	1879	1879	1878	1121
380	20240314	134500	11588206451	1879	1861	1880	1861	14380
381	20240314	134400	11561256767	1869	1869	1869	1860	7698
382	20240314	134300	11546932397	1868	1862	1868	1861	607
383	20240314	134200	11545802519	1861	1868	1869	1861	1436
384	20240314	134100	11543128909	1861	1864	1864	1861	12077
385	20240314	134000	11520646216	1863	1864	1865	1863	6327
386	20240314	133900	11508855151	1864	1870	1870	1864	4178
387	20240314	133800	11501063373	1866	1870	1870	1866	605
388	20240314	133700	11499933223	1866	1867	1870	1865	2502
389	20240314	133600	11495265159	1865	1866	1866	1865	7187
390	20240314	133500	11481859340	1866	1867	1868	1866	4688
391	20240314	133400	11473108113	1868	1871	1872	1868	6154
392	20240314	133300	11461606110	1872	1873	1873	1871	661
393	20240314	133200	11460368631	1873	1875	1875	1873	4917
394	20240314	133100	11451152360	1875	1875	1875	1875	4820
395	20240314	133000	11442114860	1875	1871	1875	1871	324
396	20240314	132900	11441507440	1870	1866	1870	1866	5514
397	20240314	132800	11431204899	1866	1867	1870	1865	3176
398	20240314	132700	11425277699	1867	1871	1871	1867	7738
399	20240314	132600	11410815738	1871	1873	1873	1870	3911
400	20240314	132500	11403496618	1874	1874	1876	1874	3225
401	20240314	132400	11397450481	1876	1879	1879	1876	8557
402	20240314	132300	11381379875	1880	1879	1881	1879	1871
403	20240314	132200	11377862464	1878	1877	1881	1877	7238
404	20240314	132100	11364268836	1877	1872	1877	1872	3345
405	20240314	132000	11357994496	1872	1869	1872	1869	6742
406	20240314	131900	11345389552	1869	1869	1869	1868	11815
407	20240314	131800	11323312593	1869	1870	1870	1869	1697
408	20240314	131700	11320140665	1870	1870	1870	1870	992
409	20240314	131600	11318285625	1868	1869	1869	1868	8884
410	20240314	131500	11301681949	1869	1869	1869	1868	266
411	20240314	131400	11301184916	1869	1870	1870	1869	4946
412	20240314	131300	11291936457	1871	1871	1871	1871	6220
413	20240314	131200	11280298837	1877	1877	1877	1877	1040
414	20240314	131100	11278346757	1877	1875	1877	1871	2280
415	20240314	131000	11274071413	1870	1870	1870	1870	800
416	20240314	130900	11272575413	1870	1873	1873	1870	1310
417	20240314	130800	11270125241	1872	1870	1872	1870	636
418	20240314	130700	11268934729	1870	1870	1870	1870	5000
419	20240314	130600	11259584729	1872	1868	1872	1868	2460
420	20240314	130500	11254984638	1870	1869	1870	1868	1566
421	20240314	130400	11252058198	1870	1872	1872	1869	10946
422	20240314	130300	11231589707	1873	1878	1878	1873	11289
423	20240314	130200	11210422953	1878	1882	1882	1877	5457
424	20240314	130100	11200164374	1882	1879	1882	1879	1072
425	20240314	130000	11198147296	1879	1880	1883	1879	9619
426	20240314	125900	11180056573	1880	1881	1885	1880	7202
427	20240314	125800	11166511907	1881	1883	1885	1881	6185
428	20240314	125700	11154870975	1883	1888	1889	1883	11554
429	20240314	125600	11133087427	1889	1892	1892	1889	7613
430	20240314	125500	11118689644	1892	1889	1893	1887	42631
431	20240314	125400	11038090096	1889	1887	1889	1885	16887
432	20240314	125300	11006222426	1887	1884	1887	1884	30584
433	20240314	125200	10948565588	1885	1879	1885	1878	21094
434	20240314	125100	10908878979	1879	1876	1879	1876	1212
435	20240314	125000	10906603632	1878	1877	1878	1877	15509
436	20240314	124900	10877493203	1877	1879	1879	1877	3468
437	20240314	124800	10870977163	1877	1877	1878	1877	2007
438	20240314	124700	10867208910	1880	1882	1882	1880	111
439	20240314	124600	10867000115	1882	1883	1885	1882	6235
440	20240314	124500	10855254821	1884	1872	1884	1872	33616
441	20240314	124400	10792105348	1872	1873	1873	1869	4761
442	20240314	124300	10783192409	1879	1880	1880	1879	3121
443	20240314	124200	10777326530	1881	1872	1882	1872	42767
444	20240314	124100	10697000238	1872	1865	1872	1865	4932
445	20240314	124000	10687777982	1865	1864	1866	1864	726
446	20240314	123900	10686423578	1864	1865	1865	1864	2705
447	20240314	123800	10681380958	1864	1864	1864	1864	1
448	20240314	123700	10681379094	1864	1865	1868	1864	2575
449	20240314	123600	10676577849	1865	1868	1868	1865	4914
450	20240314	123500	10667405097	1865	1865	1865	1865	5441
451	20240314	123400	10657257632	1865	1865	1868	1865	1942
452	20240314	123300	10653631243	1865	1865	1865	1864	501
453	20240314	123200	10652697151	1863	1863	1866	1862	8398
454	20240314	123100	10637051845	1863	1867	1868	1863	1466
455	20240314	123000	10634314191	1867	1867	1867	1866	4850
456	20240314	122900	10625259243	1867	1857	1867	1857	5687
457	20240314	122800	10614678988	1857	1858	1858	1857	267
458	20240314	122700	10614183065	1857	1856	1858	1856	2884
459	20240314	122600	10608826856	1856	1856	1857	1856	2331
460	20240314	122500	10604500069	1856	1856	1857	1856	2699
461	20240314	122400	10599489552	1856	1856	1857	1856	6933
462	20240314	122300	10586621402	1857	1858	1858	1856	8940
463	20240314	122200	10570015724	1858	1857	1858	1857	6073
464	20240314	122100	10558735641	1857	1857	1857	1856	3563
465	20240314	122000	10552122513	1857	1857	1857	1857	4871
466	20240314	121900	10543077066	1857	1858	1858	1857	11343
467	20240314	121800	10522007785	1858	1860	1861	1858	3901
468	20240314	121700	10514754012	1860	1860	1860	1859	3520
469	20240314	121600	10508207509	1860	1860	1860	1858	7845
470	20240314	121500	10493624636	1860	1862	1868	1860	14441
471	20240314	121400	10466753465	1862	1861	1862	1860	3292
472	20240314	121300	10460627476	1861	1865	1870	1860	26505
473	20240314	121200	10411296809	1874	1868	1876	1863	15010
474	20240314	121100	10383272817	1876	1876	1879	1868	29667
475	20240314	121000	10327680377	1879	1874	1879	1874	8416
476	20240314	120900	10311880604	1876	1869	1877	1869	5094
477	20240314	120800	10302348356	1877	1873	1878	1869	23216
478	20240314	120700	10258863468	1878	1878	1878	1871	25473
479	20240314	120600	10211079741	1875	1879	1879	1867	6969
480	20240314	120500	10197994077	1867	1862	1879	1861	24806
481	20240314	120400	10151551874	1861	1862	1863	1861	3500
482	20240314	120300	10145034130	1863	1862	1864	1862	1188
483	20240314	120200	10142821661	1864	1862	1864	1862	781
484	20240314	120100	10141366870	1864	1864	1865	1864	4200
485	20240314	120000	10133534920	1864	1862	1864	1862	3569
486	20240314	115900	10126885685	1862	1865	1865	1862	3593
487	20240314	115800	10120191985	1863	1863	1865	1862	1869
488	20240314	115700	10116708683	1863	1863	1864	1863	1717
489	20240314	115600	10113509731	1864	1863	1864	1863	625
490	20240314	115500	10112345346	1862	1866	1867	1862	2228
491	20240314	115400	10108193986	1867	1866	1867	1861	12125
492	20240314	115300	10085585499	1866	1873	1873	1866	5930
493	20240314	115200	10074499245	1873	1870	1874	1870	4995
494	20240314	115100	10065142843	1870	1872	1872	1870	4352
495	20240314	115000	10056997333	1874	1871	1874	1871	1093
496	20240314	114900	10054950899	1871	1873	1873	1871	1978
497	20240314	114800	10051246833	1873	1874	1874	1873	1422
498	20240314	114700	10048583076	1874	1873	1880	1873	960
499	20240314	114600	10046784287	1873	1875	1879	1873	7301
500	20240314	114500	10033093073	1875	1872	1875	1871	761
501	20240314	114400	10031668604	1871	1870	1872	1868	3457
502	20240314	114300	10025203705	1872	1875	1880	1872	6343
503	20240314	114200	10013313743	1875	1878	1884	1874	26110
504	20240314	114100	9964220380	1878	1863	1878	1863	4592
505	20240314	114000	9955628989	1863	1862	1863	1862	1631
506	20240314	113900	9952591299	1862	1862	1863	1862	1138
507	20240314	113800	9950471270	1862	1859	1862	1859	1775
508	20240314	113700	9947170045	1861	1861	1862	1855	2904
509	20240314	113600	9941767807	1859	1855	1861	1852	8895
510	20240314	113500	9925253534	1855	1857	1857	1852	26886
511	20240314	113400	9875400169	1857	1860	1860	1857	4231
512	20240314	113300	9867535789	1858	1860	1860	1858	1869
513	20240314	113200	9864060049	1860	1860	1861	1860	1537
514	20240314	113100	9861200728	1861	1857	1862	1857	7254
515	20240314	113000	9847711604	1857	1856	1857	1856	7219
516	20240314	112900	9834306671	1857	1861	1861	1856	11380
517	20240314	112800	9813160944	1862	1862	1863	1862	7289
518	20240314	112700	9799588676	1863	1863	1864	1862	8543
519	20240314	112600	9783671208	1864	1867	1867	1862	3730
520	20240314	112500	9776717813	1867	1866	1867	1861	2042
521	20240314	112400	9772912664	1866	1866	1866	1864	2834
522	20240314	112300	9767628204	1866	1871	1875	1864	12095
523	20240314	112200	9745050701	1875	1875	1875	1870	1944
524	20240314	112100	9741412626	1875	1881	1881	1870	22302
525	20240314	112000	9699569777	1881	1882	1882	1881	6396
526	20240314	111900	9687537143	1882	1881	1882	1881	3639
527	20240314	111800	9680689649	1881	1880	1882	1880	3971
528	20240314	111700	9673223178	1880	1881	1882	1880	4261
529	20240314	111600	9665212355	1880	1884	1885	1879	6614
530	20240314	111500	9652766001	1887	1887	1887	1883	4563
531	20240314	111400	9644164396	1888	1883	1889	1883	33187
532	20240314	111300	9581570177	1881	1879	1884	1879	44811
533	20240314	111200	9497287002	1879	1877	1879	1877	7321
534	20240314	111100	9483534976	1874	1876	1877	1874	8816
535	20240314	111000	9467001494	1873	1872	1876	1872	2126
536	20240314	110900	9463015973	1870	1870	1872	1870	4304
537	20240314	110800	9454966305	1870	1870	1870	1870	2340
538	20240314	110700	9450590505	1870	1871	1871	1855	26125
539	20240314	110600	9402002621	1872	1871	1872	1871	783
540	20240314	110500	9400537532	1873	1873	1874	1862	611
541	20240314	110400	9399398185	1874	1876	1876	1860	29579
542	20240314	110300	9344193853	1872	1872	1872	1871	9388
543	20240314	110200	9326619991	1872	1879	1879	1872	3453
544	20240314	110100	9320148217	1879	1873	1879	1872	20160
545	20240314	110000	9282319283	1873	1873	1873	1872	3056
546	20240314	105900	9276597629	1874	1873	1874	1872	1835
547	20240314	105800	9273160023	1873	1872	1873	1870	2551
548	20240314	105700	9268384651	1872	1876	1876	1870	6506
549	20240314	105600	9256209096	1876	1870	1877	1869	13803
550	20240314	105500	9230327456	1870	1862	1870	1862	11517
551	20240314	105400	9208824928	1864	1864	1864	1863	4697
552	20240314	105300	9200073310	1864	1865	1865	1861	331
553	20240314	105200	9199457204	1860	1869	1869	1860	1912
554	20240314	105100	9195899965	1859	1861	1869	1859	2803
555	20240314	105000	9190679797	1857	1858	1858	1856	22624
556	20240314	104900	9148668532	1857	1862	1862	1855	37736
557	20240314	104800	9078519851	1863	1866	1866	1863	19173
558	20240314	104700	9042759777	1866	1870	1870	1866	18542
559	20240314	104600	9008109267	1870	1873	1874	1870	7817
560	20240314	104500	8993477778	1874	1873	1875	1873	3433
561	20240314	104400	8987043833	1874	1873	1874	1871	1476
562	20240314	104300	8984278588	1873	1874	1874	1873	1950
563	20240314	104200	8980626132	1874	1875	1875	1874	4185
564	20240314	104100	8972783384	1874	1875	1877	1874	2339
565	20240314	104000	8968398086	1874	1874	1875	1872	6025
566	20240314	103900	8957111091	1874	1872	1875	1871	722
567	20240314	103800	8955758882	1872	1875	1875	1872	373
568	20240314	103700	8955060258	1875	1875	1875	1869	4138
569	20240314	103600	8947317291	1872	1870	1872	1870	2229
570	20240314	103500	8943148381	1870	1872	1872	1870	3221
571	20240314	103400	8937124705	1872	1875	1875	1872	6373
572	20240314	103300	8925189502	1875	1875	1875	1874	4272
573	20240314	103200	8917179712	1879	1874	1879	1872	10846
574	20240314	103100	8896859854	1872	1880	1880	1872	12282
575	20240314	103000	8873812264	1882	1882	1887	1882	15340
576	20240314	102900	8844908183	1882	1884	1885	1881	8835
577	20240314	102800	8828265702	1885	1887	1888	1878	33122
578	20240314	102700	8765879649	1887	1891	1891	1887	10178
579	20240314	102600	8746658783	1891	1892	1893	1890	23923
580	20240314	102500	8701413694	1892	1891	1892	1891	33481
581	20240314	102400	8638077542	1891	1888	1891	1885	39059
582	20240314	102300	8564265542	1888	1890	1891	1886	19595
583	20240314	102200	8527251335	1890	1882	1890	1878	82903
584	20240314	102100	8370966176	1883	1872	1884	1868	45044
585	20240314	102000	8286342555	1872	1866	1872	1865	9021
586	20240314	101900	8269480680	1865	1867	1868	1865	4646
587	20240314	101800	8260812080	1866	1869	1869	1866	1768
588	20240314	101700	8257509761	1869	1865	1872	1860	7816
589	20240314	101600	8242902304	1865	1874	1874	1865	5757
590	20240314	101500	8232125692	1874	1865	1874	1860	41952
591	20240314	101400	8153722515	1865	1859	1865	1859	6686
592	20240314	101300	8141280720	1859	1858	1859	1857	3994
593	20240314	101200	8133859339	1859	1852	1859	1852	3878
594	20240314	101100	8126661132	1852	1852	1859	1848	8722
595	20240314	101000	8110523159	1849	1848	1851	1847	17663
596	20240314	100900	8077879077	1848	1848	1850	1847	36386
597	20240314	100800	8010634819	1848	1849	1852	1848	11568
598	20240314	100700	7989251366	1850	1857	1857	1849	55894
599	20240314	100600	7885767844	1857	1856	1859	1856	11559
600	20240314	100500	7864295343	1856	1856	1857	1855	12172
601	20240314	100400	7841713068	1857	1860	1860	1856	19560
602	20240314	100300	7805379429	1861	1866	1866	1861	5382
603	20240314	100200	7795352730	1867	1869	1869	1865	1979
604	20240314	100100	7791656435	1868	1860	1870	1858	31101
605	20240314	100000	7733700837	1860	1860	1861	1860	7482
606	20240314	095900	7719778656	1860	1860	1860	1855	35709
607	20240314	095800	7653459580	1861	1863	1864	1861	5363
608	20240314	095700	7643471686	1864	1868	1868	1863	7115
609	20240314	095600	7630203095	1868	1867	1868	1864	13778
610	20240314	095500	7604503346	1867	1866	1868	1865	3511
611	20240314	095400	7597950130	1865	1864	1869	1864	7204
612	20240314	095300	7584519775	1864	1864	1875	1856	11665
613	20240314	095200	7562731457	1864	1871	1871	1856	11977
614	20240314	095100	7540467385	1871	1876	1876	1866	38720
615	20240314	095000	7467954065	1876	1876	1879	1875	8902
616	20240314	094900	7451249899	1879	1879	1879	1876	1746
617	20240314	094800	7447970343	1879	1875	1879	1875	8736
618	20240314	094700	7431577530	1876	1874	1880	1874	7317
619	20240314	094600	7417828833	1873	1874	1882	1873	19103
620	20240314	094500	7381957799	1875	1875	1875	1872	6945
621	20240314	094400	7368941422	1875	1876	1876	1866	13735
622	20240314	094300	7343226989	1876	1882	1887	1870	81211
623	20240314	094200	7190631697	1882	1853	1882	1849	53456
624	20240314	094100	7090770680	1853	1848	1857	1848	17726
625	20240314	094000	7057978366	1848	1850	1856	1847	6481
626	20240314	093900	7045995447	1847	1855	1856	1846	29729
627	20240314	093800	6991028441	1855	1855	1856	1845	34572
628	20240314	093700	6927095216	1855	1841	1855	1841	50434
629	20240314	093600	6834000791	1841	1858	1858	1840	92218
630	20240314	093500	6663589634	1853	1858	1861	1853	88088
631	20240314	093400	6500053891	1860	1869	1870	1856	56384
632	20240314	093300	6395075363	1867	1868	1872	1867	17701
633	20240314	093200	6362006387	1868	1868	1880	1864	33562
634	20240314	093100	6299183351	1866	1880	1885	1865	112213
635	20240314	093000	6089130186	1885	1885	1890	1877	31920
636	20240314	092900	6028939858	1886	1872	1886	1871	24653
637	20240314	092800	5982728395	1874	1871	1881	1869	68950
638	20240314	092700	5853698919	1877	1879	1891	1870	58216
639	20240314	092600	5744331271	1888	1870	1895	1870	64078
640	20240314	092500	5623672827	1871	1876	1877	1870	65826
641	20240314	092400	5500506083	1875	1877	1880	1873	17831
642	20240314	092300	5467051374	1872	1883	1884	1870	55918
643	20240314	092200	5362246150	1884	1869	1885	1855	62778
644	20240314	092100	5244755688	1870	1894	1899	1870	203161
645	20240314	092000	4861540988	1894	1919	1920	1887	160870
646	20240314	091900	4555796682	1916	1889	1919	1886	251388
647	20240314	091800	4078464350	1889	1880	1890	1866	201764
648	20240314	091700	3699680596	1880	1854	1884	1853	331202
649	20240314	091600	3081559084	1854	1852	1856	1848	94843
650	20240314	091500	2905843761	1853	1849	1853	1844	85442
651	20240314	091400	2747875866	1849	1857	1857	1844	60221
652	20240314	091300	2636408595	1857	1825	1860	1824	126681
653	20240314	091200	2402573153	1826	1837	1837	1825	12722
654	20240314	091100	2379310747	1839	1825	1839	1810	91637
655	20240314	091000	2212685204	1825	1810	1825	1810	25567
656	20240314	090900	2166290627	1811	1828	1828	1810	47610
657	20240314	090800	2079777505	1830	1839	1840	1826	77632
658	20240314	090700	1937572750	1833	1831	1840	1829	70927
659	20240314	090600	1807430608	1831	1807	1833	1805	114646
660	20240314	090500	1599477158	1807	1812	1813	1807	92402
661	20240314	090400	1432198810	1812	1818	1818	1811	110863
662	20240314	090300	1231088236	1822	1832	1833	1816	71981
663	20240314	090200	1099988898	1832	1822	1832	1810	97991
664	20240314	090100	921896746	1820	1862	1862	1817	237786
665	20240314	090000	484497998	1862	1850	1867	1849	261344