KissMeData/092600/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	194200	460341691	1891	1891	1891	1891	4537
3	20240326	194100	460341691	1891	1891	1891	1891	0
4	20240326	194000	460341691	1891	1891	1891	1891	0
5	20240326	193900	460341691	1891	1891	1891	1891	0
6	20240326	193800	460341691	1891	1891	1891	1891	0
7	20240326	193700	460341691	1891	1891	1891	1891	0
8	20240326	193600	460341691	1891	1891	1891	1891	0
9	20240326	193500	460341691	1891	1891	1891	1891	0
10	20240326	193400	460341691	1891	1891	1891	1891	0
11	20240326	193300	460341691	1891	1891	1891	1891	0
12	20240326	193200	460341691	1891	1891	1891	1891	0
13	20240326	193100	460341691	1891	1891	1891	1891	0
14	20240326	193000	460341691	1891	1891	1891	1891	0
15	20240326	192900	460341691	1891	1891	1891	1891	0
16	20240326	192800	460341691	1891	1891	1891	1891	0
17	20240326	192700	460341691	1891	1891	1891	1891	0
18	20240326	192600	460341691	1891	1891	1891	1891	0
19	20240326	192500	460341691	1891	1891	1891	1891	0
20	20240326	192400	460341691	1891	1891	1891	1891	0
21	20240326	192300	460341691	1891	1891	1891	1891	0
22	20240326	192200	460341691	1891	1891	1891	1891	0
23	20240326	192100	460341691	1891	1891	1891	1891	0
24	20240326	192000	460341691	1891	1891	1891	1891	0
25	20240326	191900	460341691	1891	1891	1891	1891	0
26	20240326	191800	460341691	1891	1891	1891	1891	0
27	20240326	191700	460341691	1891	1891	1891	1891	0
28	20240326	191600	460341691	1891	1891	1891	1891	0
29	20240326	191500	460341691	1891	1891	1891	1891	0
30	20240326	191400	460341691	1891	1891	1891	1891	0
31	20240326	191300	460341691	1891	1891	1891	1891	0
32	20240326	191200	460341691	1891	1891	1891	1891	4537
33	20240326	191100	460341691	1891	1891	1891	1891	0
34	20240326	191000	460341691	1891	1891	1891	1891	0
35	20240326	190900	460341691	1891	1891	1891	1891	0
36	20240326	190800	460341691	1891	1891	1891	1891	0
37	20240326	190700	460341691	1891	1891	1891	1891	0
38	20240326	190600	460341691	1891	1891	1891	1891	0
39	20240326	190500	460341691	1891	1891	1891	1891	0
40	20240326	190400	460341691	1891	1891	1891	1891	0
41	20240326	190300	460341691	1891	1891	1891	1891	0
42	20240326	190200	460341691	1891	1891	1891	1891	0
43	20240326	190100	460341691	1891	1891	1891	1891	0
44	20240326	190000	460341691	1891	1891	1891	1891	0
45	20240326	185900	460341691	1891	1891	1891	1891	0
46	20240326	185800	460341691	1891	1891	1891	1891	0
47	20240326	185700	460341691	1891	1891	1891	1891	0
48	20240326	185600	460341691	1891	1891	1891	1891	0
49	20240326	185500	460341691	1891	1891	1891	1891	0
50	20240326	185400	460341691	1891	1891	1891	1891	0
51	20240326	185300	460341691	1891	1891	1891	1891	0
52	20240326	185200	460341691	1891	1891	1891	1891	0
53	20240326	185100	460341691	1891	1891	1891	1891	0
54	20240326	185000	460341691	1891	1891	1891	1891	0
55	20240326	184900	460341691	1891	1891	1891	1891	0
56	20240326	184800	460341691	1891	1891	1891	1891	0
57	20240326	184700	460341691	1891	1891	1891	1891	0
58	20240326	184600	460341691	1891	1891	1891	1891	0
59	20240326	184500	460341691	1891	1891	1891	1891	0
60	20240326	184400	460341691	1891	1891	1891	1891	0
61	20240326	184300	460341691	1891	1891	1891	1891	0
62	20240326	184200	460341691	1891	1891	1891	1891	4537
63	20240326	184100	460341691	1891	1891	1891	1891	0
64	20240326	184000	460341691	1891	1891	1891	1891	0
65	20240326	183900	460341691	1891	1891	1891	1891	0
66	20240326	183800	460341691	1891	1891	1891	1891	0
67	20240326	183700	460341691	1891	1891	1891	1891	0
68	20240326	183600	460341691	1891	1891	1891	1891	0
69	20240326	183500	460341691	1891	1891	1891	1891	0
70	20240326	183400	460341691	1891	1891	1891	1891	0
71	20240326	183300	460341691	1891	1891	1891	1891	0
72	20240326	183200	460341691	1891	1891	1891	1891	0
73	20240326	183100	460341691	1891	1891	1891	1891	0
74	20240326	183000	460341691	1891	1891	1891	1891	0
75	20240326	182900	460341691	1891	1891	1891	1891	0
76	20240326	182800	460341691	1891	1891	1891	1891	0
77	20240326	182700	460341691	1891	1891	1891	1891	0
78	20240326	182600	460341691	1891	1891	1891	1891	0
79	20240326	182500	460341691	1891	1891	1891	1891	0
80	20240326	182400	460341691	1891	1891	1891	1891	0
81	20240326	182300	460341691	1891	1891	1891	1891	0
82	20240326	182200	460341691	1891	1891	1891	1891	0
83	20240326	182100	460341691	1891	1891	1891	1891	0
84	20240326	182000	460341691	1891	1891	1891	1891	0
85	20240326	181900	460341691	1891	1891	1891	1891	0
86	20240326	181800	460341691	1891	1891	1891	1891	0
87	20240326	181700	460341691	1891	1891	1891	1891	0
88	20240326	181600	460341691	1891	1891	1891	1891	0
89	20240326	181500	460341691	1891	1891	1891	1891	0
90	20240326	181400	460341691	1891	1891	1891	1891	0
91	20240326	181300	460341691	1891	1891	1891	1891	0
92	20240326	181200	460341691	1891	1891	1891	1891	4537
93	20240326	181100	460341691	1891	1891	1891	1891	0
94	20240326	181000	460341691	1891	1891	1891	1891	0
95	20240326	180900	460341691	1891	1891	1891	1891	0
96	20240326	180800	460341691	1891	1891	1891	1891	0
97	20240326	180700	460341691	1891	1891	1891	1891	0
98	20240326	180600	460341691	1891	1891	1891	1891	0
99	20240326	180500	460341691	1891	1891	1891	1891	0
100	20240326	180400	460341691	1891	1891	1891	1891	0
101	20240326	180300	460341691	1891	1891	1891	1891	0
102	20240326	180200	460341691	1891	1891	1891	1891	0
103	20240326	180100	460341691	1891	1891	1891	1891	0
104	20240326	180000	460341691	1891	1891	1891	1891	0
105	20240326	175900	460341691	1891	1891	1891	1891	0
106	20240326	175800	460341691	1891	1891	1891	1891	0
107	20240326	175700	460341691	1891	1891	1891	1891	0
108	20240326	175600	460341691	1891	1891	1891	1891	0
109	20240326	175500	460341691	1891	1891	1891	1891	0
110	20240326	175400	460341691	1891	1891	1891	1891	0
111	20240326	175300	460341691	1891	1891	1891	1891	0
112	20240326	175200	460341691	1891	1891	1891	1891	0
113	20240326	175100	460341691	1891	1891	1891	1891	0
114	20240326	175000	460341691	1891	1891	1891	1891	0
115	20240326	174900	460341691	1891	1891	1891	1891	0
116	20240326	174800	460341691	1891	1891	1891	1891	0
117	20240326	174700	460341691	1891	1891	1891	1891	0
118	20240326	174600	460341691	1891	1891	1891	1891	0
119	20240326	174500	460341691	1891	1891	1891	1891	0
120	20240326	174400	460341691	1891	1891	1891	1891	0
121	20240326	174300	460341691	1891	1891	1891	1891	0
122	20240326	174200	460341691	1891	1891	1891	1891	4537
123	20240326	174100	460341691	1891	1891	1891	1891	0
124	20240326	174000	460341691	1891	1891	1891	1891	0
125	20240326	173900	460341691	1891	1891	1891	1891	0
126	20240326	173800	460341691	1891	1891	1891	1891	0
127	20240326	173700	460341691	1891	1891	1891	1891	0
128	20240326	173600	460341691	1891	1891	1891	1891	0
129	20240326	173500	460341691	1891	1891	1891	1891	0
130	20240326	173400	460341691	1891	1891	1891	1891	0
131	20240326	173300	460341691	1891	1891	1891	1891	0
132	20240326	173200	460341691	1891	1891	1891	1891	0
133	20240326	173100	460341691	1891	1891	1891	1891	0
134	20240326	173000	460341691	1891	1891	1891	1891	0
135	20240326	172900	460341691	1891	1891	1891	1891	0
136	20240326	172800	460341691	1891	1891	1891	1891	0
137	20240326	172700	460341691	1891	1891	1891	1891	0
138	20240326	172600	460341691	1891	1891	1891	1891	0
139	20240326	172500	460341691	1891	1891	1891	1891	0
140	20240326	172400	460341691	1891	1891	1891	1891	0
141	20240326	172300	460341691	1891	1891	1891	1891	0
142	20240326	172200	460341691	1891	1891	1891	1891	0
143	20240326	172100	460341691	1891	1891	1891	1891	0
144	20240326	172000	460341691	1891	1891	1891	1891	0
145	20240326	171900	460341691	1891	1891	1891	1891	0
146	20240326	171800	460341691	1891	1891	1891	1891	0
147	20240326	171700	460341691	1891	1891	1891	1891	0
148	20240326	171600	460341691	1891	1891	1891	1891	0
149	20240326	171500	460341691	1891	1891	1891	1891	0
150	20240326	171400	460341691	1891	1891	1891	1891	0
151	20240326	171300	460341691	1891	1891	1891	1891	0
152	20240326	171200	460341691	1891	1891	1891	1891	4537
153	20240326	171100	460341691	1891	1891	1891	1891	0
154	20240326	171000	460341691	1891	1891	1891	1891	0
155	20240326	170900	460341691	1891	1891	1891	1891	0
156	20240326	170800	460341691	1891	1891	1891	1891	0
157	20240326	170700	460341691	1891	1891	1891	1891	0
158	20240326	170600	460341691	1891	1891	1891	1891	0
159	20240326	170500	460341691	1891	1891	1891	1891	0
160	20240326	170400	460341691	1891	1891	1891	1891	0
161	20240326	170300	460341691	1891	1891	1891	1891	0
162	20240326	170200	460341691	1891	1891	1891	1891	0
163	20240326	170100	460341691	1891	1891	1891	1891	0
164	20240326	170000	460341691	1891	1891	1891	1891	0
165	20240326	165900	460341691	1891	1891	1891	1891	0
166	20240326	165800	460341691	1891	1891	1891	1891	0
167	20240326	165700	460341691	1891	1891	1891	1891	0
168	20240326	165600	460341691	1891	1891	1891	1891	0
169	20240326	165500	460341691	1891	1891	1891	1891	0
170	20240326	165400	460341691	1891	1891	1891	1891	0
171	20240326	165300	460341691	1891	1891	1891	1891	0
172	20240326	165200	460341691	1891	1891	1891	1891	0
173	20240326	165100	460341691	1891	1891	1891	1891	0
174	20240326	165000	460341691	1891	1891	1891	1891	0
175	20240326	164900	460341691	1891	1891	1891	1891	0
176	20240326	164800	460341691	1891	1891	1891	1891	0
177	20240326	164700	460341691	1891	1891	1891	1891	0
178	20240326	164600	460341691	1891	1891	1891	1891	0
179	20240326	164500	460341691	1891	1891	1891	1891	0
180	20240326	164400	460341691	1891	1891	1891	1891	0
181	20240326	164300	460341691	1891	1891	1891	1891	0
182	20240326	164200	460341691	1891	1891	1891	1891	4537
183	20240326	164100	460341691	1891	1891	1891	1891	0
184	20240326	164000	460341691	1891	1891	1891	1891	0
185	20240326	163900	460341691	1891	1891	1891	1891	0
186	20240326	163800	460341691	1891	1891	1891	1891	0
187	20240326	163700	460341691	1891	1891	1891	1891	0
188	20240326	163600	460341691	1891	1891	1891	1891	0
189	20240326	163500	460341691	1891	1891	1891	1891	0
190	20240326	163400	460341691	1891	1891	1891	1891	0
191	20240326	163300	460341691	1891	1891	1891	1891	0
192	20240326	163200	460341691	1891	1891	1891	1891	0
193	20240326	163100	460341691	1891	1891	1891	1891	0
194	20240326	163000	460341691	1891	1891	1891	1891	0
195	20240326	162900	460341691	1891	1891	1891	1891	0
196	20240326	162800	460341691	1891	1891	1891	1891	0
197	20240326	162700	460341691	1891	1891	1891	1891	0
198	20240326	162600	460341691	1891	1891	1891	1891	0
199	20240326	162500	460341691	1891	1891	1891	1891	0
200	20240326	162400	460341691	1891	1891	1891	1891	0
201	20240326	162300	460341691	1891	1891	1891	1891	0
202	20240326	162200	460341691	1891	1891	1891	1891	0
203	20240326	162100	460341691	1891	1891	1891	1891	0
204	20240326	162000	460341691	1891	1891	1891	1891	0
205	20240326	161900	460341691	1891	1891	1891	1891	0
206	20240326	161800	460341691	1891	1891	1891	1891	0
207	20240326	161700	460341691	1891	1891	1891	1891	0
208	20240326	161600	460341691	1891	1891	1891	1891	0
209	20240326	161500	460341691	1891	1891	1891	1891	0
210	20240326	161400	460341691	1891	1891	1891	1891	0
211	20240326	161300	460341691	1891	1891	1891	1891	0
212	20240326	161200	460341691	1891	1891	1891	1891	4537
213	20240326	161100	460341691	1891	1891	1891	1891	0
214	20240326	161000	460341691	1891	1891	1891	1891	0
215	20240326	160900	460341691	1891	1891	1891	1891	0
216	20240326	160800	460341691	1891	1891	1891	1891	0
217	20240326	160700	460341691	1891	1891	1891	1891	0
218	20240326	160600	460341691	1891	1891	1891	1891	0
219	20240326	160500	460341691	1891	1891	1891	1891	0
220	20240326	160400	460341691	1891	1891	1891	1891	0
221	20240326	160300	460341691	1891	1891	1891	1891	0
222	20240326	160200	460341691	1891	1891	1891	1891	0
223	20240326	160100	460341691	1891	1891	1891	1891	0
224	20240326	160000	460341691	1891	1891	1891	1891	0
225	20240326	155900	460341691	1891	1891	1891	1891	0
226	20240326	155800	460341691	1891	1891	1891	1891	0
227	20240326	155700	460341691	1891	1891	1891	1891	0
228	20240326	155600	460341691	1891	1891	1891	1891	0
229	20240326	155500	460341691	1891	1891	1891	1891	0
230	20240326	155400	460341691	1891	1891	1891	1891	0
231	20240326	155300	460341691	1891	1891	1891	1891	0
232	20240326	155200	460341691	1891	1891	1891	1891	0
233	20240326	155100	460341691	1891	1891	1891	1891	0
234	20240326	155000	460341691	1891	1891	1891	1891	0
235	20240326	154900	460341691	1891	1891	1891	1891	0
236	20240326	154800	460341691	1891	1891	1891	1891	0
237	20240326	154700	460341691	1891	1891	1891	1891	0
238	20240326	154600	460341691	1891	1891	1891	1891	0
239	20240326	154500	460341691	1891	1891	1891	1891	0
240	20240326	154400	460341691	1891	1891	1891	1891	0
241	20240326	154300	460341691	1891	1891	1891	1891	0
242	20240326	154200	460341691	1891	1891	1891	1891	4537
243	20240326	154100	460341691	1891	1891	1891	1891	0
244	20240326	154000	460341691	1891	1891	1891	1891	0
245	20240326	153900	460341691	1891	1891	1891	1891	0
246	20240326	153800	460341691	1891	1891	1891	1891	0
247	20240326	153700	460341691	1891	1891	1891	1891	0
248	20240326	153600	460341691	1891	1891	1891	1891	0
249	20240326	153500	460341691	1891	1891	1891	1891	0
250	20240326	153400	460341691	1891	1891	1891	1891	0
251	20240326	153300	460341691	1891	1891	1891	1891	0
252	20240326	153200	460341691	1891	1891	1891	1891	0
253	20240326	153100	460341691	1891	1891	1891	1891	0
254	20240326	153000	460341691	1891	1891	1891	1891	4537
255	20240326	152900	451762224	1891	1891	1891	1891	0
256	20240326	152800	451762224	1891	1891	1891	1891	0
257	20240326	152700	451762224	1891	1891	1891	1891	0
258	20240326	152600	451762224	1891	1891	1891	1891	0
259	20240326	152500	451762224	1891	1891	1891	1891	0
260	20240326	152400	451762224	1891	1891	1891	1891	0
261	20240326	152300	451762224	1891	1891	1891	1891	0
262	20240326	152200	451762224	1891	1891	1891	1891	0
263	20240326	152100	451762224	1891	1891	1891	1891	0
264	20240326	152000	451762224	1891	1891	1891	1891	0
265	20240326	151900	451762224	1891	1888	1891	1888	97
266	20240326	151800	451579085	1888	1889	1889	1888	633
267	20240326	151700	450383470	1889	1885	1889	1885	491
268	20240326	151600	449456843	1885	1888	1888	1885	48
269	20240326	151500	449366278	1889	1889	1889	1889	139
270	20240326	151400	449103707	1889	1892	1892	1889	244
271	20240326	151300	448642459	1891	1891	1891	1889	437
272	20240326	151200	447816142	1888	1892	1892	1888	749
273	20240326	151100	446400349	1892	1892	1892	1892	366
274	20240326	151000	445707877	1892	1896	1896	1892	3
275	20240326	150900	445702197	1896	1896	1896	1893	2654
276	20240326	150800	440677311	1896	1896	1897	1896	430
277	20240326	150700	439862011	1896	1895	1896	1894	4111
278	20240326	150600	432070894	1895	1894	1895	1894	3009
279	20240326	150500	426369329	1896	1896	1896	1896	0
280	20240326	150400	426369329	1896	1881	1896	1881	4469
281	20240326	150300	417944604	1881	1881	1881	1881	260
282	20240326	150200	417455544	1881	1881	1881	1881	1
283	20240326	150100	417453663	1877	1880	1880	1877	510
284	20240326	150000	416496363	1880	1881	1881	1880	115
285	20240326	145900	416280053	1881	1881	1881	1881	0
286	20240326	145800	416280053	1881	1881	1881	1881	615
287	20240326	145700	415123238	1881	1876	1882	1876	662
288	20240326	145600	413878057	1876	1876	1876	1876	0
289	20240326	145500	413878057	1876	1876	1876	1876	0
290	20240326	145400	413878057	1876	1876	1876	1876	0
291	20240326	145300	413878057	1876	1875	1883	1875	2951
292	20240326	145200	408340068	1874	1874	1874	1874	365
293	20240326	145100	407656058	1875	1875	1875	1875	20
294	20240326	145000	407618558	1875	1875	1875	1875	130
295	20240326	144900	407374808	1875	1874	1875	1874	1030
296	20240326	144800	405444096	1874	1874	1875	1874	650
297	20240326	144700	404225496	1875	1875	1875	1875	0
298	20240326	144600	404225496	1875	1875	1875	1875	120
299	20240326	144500	404000496	1875	1874	1875	1874	1859
300	20240326	144400	400514926	1874	1874	1874	1874	105
301	20240326	144300	400318156	1864	1864	1864	1864	0
302	20240326	144200	400318156	1864	1864	1864	1864	0
303	20240326	144100	400318156	1864	1864	1864	1864	0
304	20240326	144000	400318156	1864	1864	1864	1864	0
305	20240326	143900	400318156	1864	1864	1864	1864	10
306	20240326	143800	400299516	1864	1864	1864	1864	0
307	20240326	143700	400299516	1864	1864	1864	1864	2
308	20240326	143600	400295788	1865	1865	1865	1865	0
309	20240326	143500	400295788	1865	1865	1865	1865	3000
310	20240326	143400	394700788	1865	1875	1875	1865	589
311	20240326	143300	393596713	1875	1875	1875	1875	180
312	20240326	143200	393259213	1875	1875	1875	1875	1000
313	20240326	143100	391384213	1875	1875	1875	1875	0
314	20240326	143000	391384213	1875	1875	1875	1875	100
315	20240326	142900	391196713	1875	1875	1875	1875	53
316	20240326	142800	391097338	1865	1875	1875	1865	686
317	20240326	142700	389813991	1875	1875	1875	1875	918
318	20240326	142600	388092741	1877	1877	1877	1877	0
319	20240326	142500	388092741	1877	1877	1877	1877	1
320	20240326	142400	388090864	1877	1877	1877	1877	100
321	20240326	142300	387903164	1878	1878	1878	1878	0
322	20240326	142200	387903164	1878	1878	1878	1878	882
323	20240326	142100	386246768	1880	1880	1880	1880	300
324	20240326	142000	385682768	1881	1881	1881	1881	439
325	20240326	141900	384857009	1882	1882	1882	1882	100
326	20240326	141800	384668809	1882	1875	1882	1865	695
327	20240326	141700	383367299	1875	1875	1875	1875	30
328	20240326	141600	383311049	1871	1869	1871	1869	2323
329	20240326	141500	378967196	1865	1865	1865	1865	586
330	20240326	141400	377874306	1865	1865	1865	1865	107
331	20240326	141300	377674751	1865	1864	1865	1863	198
332	20240326	141200	377305844	1863	1863	1863	1863	0
333	20240326	141100	377305844	1863	1863	1863	1863	0
334	20240326	141000	377305844	1863	1863	1863	1863	0
335	20240326	140900	377305844	1863	1863	1863	1863	0
336	20240326	140800	377305844	1863	1863	1863	1863	0
337	20240326	140700	377305844	1863	1864	1865	1863	2442
338	20240326	140600	372753331	1864	1864	1864	1864	120
339	20240326	140500	372529651	1864	1864	1864	1864	527
340	20240326	140400	371547323	1865	1865	1865	1865	0
341	20240326	140300	371547323	1865	1865	1865	1865	0
342	20240326	140200	371547323	1865	1864	1865	1864	109
343	20240326	140100	371344044	1865	1865	1865	1865	50
344	20240326	140000	371250794	1864	1864	1864	1864	0
345	20240326	135900	371250794	1864	1864	1864	1864	4
346	20240326	135800	371243338	1865	1865	1865	1865	0
347	20240326	135700	371243338	1865	1865	1865	1865	0
348	20240326	135600	371243338	1865	1865	1865	1865	27
349	20240326	135500	371192983	1864	1864	1864	1864	163
350	20240326	135400	370889151	1864	1865	1865	1864	6695
351	20240326	135300	358403976	1863	1863	1863	1863	143
352	20240326	135200	358137567	1863	1863	1863	1863	0
353	20240326	135100	358137567	1863	1865	1865	1863	718
354	20240326	135000	356798523	1865	1865	1865	1865	1365
355	20240326	134900	354252798	1865	1865	1865	1865	0
356	20240326	134800	354252798	1865	1865	1865	1865	0
357	20240326	134700	354252798	1865	1865	1865	1865	20
358	20240326	134600	354215498	1865	1865	1865	1865	0
359	20240326	134500	354215498	1865	1865	1865	1865	0
360	20240326	134400	354215498	1865	1865	1865	1865	0
361	20240326	134300	354215498	1865	1865	1865	1865	0
362	20240326	134200	354215498	1865	1865	1865	1865	1
363	20240326	134100	354213633	1865	1868	1868	1865	988
364	20240326	134000	352371007	1865	1868	1868	1865	26
365	20240326	133900	352322512	1868	1868	1868	1868	30
366	20240326	133800	352266472	1868	1868	1868	1868	101
367	20240326	133700	352077804	1868	1868	1868	1868	0
368	20240326	133600	352077804	1868	1865	1868	1865	34
369	20240326	133500	352014301	1867	1867	1867	1867	2
370	20240326	133400	352010567	1869	1869	1869	1869	159
371	20240326	133300	351713396	1869	1869	1869	1869	2
372	20240326	133200	351709658	1869	1869	1869	1869	0
373	20240326	133100	351709658	1869	1869	1869	1869	0
374	20240326	133000	351709658	1869	1869	1869	1861	4
375	20240326	132900	351702198	1865	1860	1865	1860	1047
376	20240326	132800	349751683	1860	1862	1862	1860	51
377	20240326	132700	349656723	1862	1862	1862	1862	146
378	20240326	132600	349384871	1862	1865	1865	1862	210
379	20240326	132500	348993701	1865	1865	1865	1865	5
380	20240326	132400	348984376	1862	1862	1862	1862	0
381	20240326	132300	348984376	1862	1862	1862	1862	10
382	20240326	132200	348965756	1865	1865	1865	1865	0
383	20240326	132100	348965756	1865	1865	1865	1865	1
384	20240326	132000	348963891	1862	1862	1862	1862	181
385	20240326	131900	348626869	1865	1865	1865	1865	0
386	20240326	131800	348626869	1865	1865	1865	1865	0
387	20240326	131700	348626869	1865	1861	1865	1861	252
388	20240326	131600	348157373	1865	1865	1865	1865	0
389	20240326	131500	348157373	1865	1865	1865	1865	0
390	20240326	131400	348157373	1865	1865	1865	1865	0
391	20240326	131300	348157373	1865	1861	1865	1861	487
392	20240326	131200	347249406	1861	1859	1861	1859	1477
393	20240326	131100	344502357	1859	1848	1859	1847	14678
394	20240326	131000	317360149	1848	1848	1848	1848	23
395	20240326	130900	317317645	1853	1853	1853	1853	202
396	20240326	130800	316943339	1853	1852	1853	1852	3
397	20240326	130700	316937782	1845	1845	1846	1845	766
398	20240326	130600	315524502	1845	1849	1849	1845	1900
399	20240326	130500	312018629	1850	1850	1854	1850	7172
400	20240326	130400	298750389	1851	1852	1852	1851	1316
401	20240326	130300	296314340	1854	1854	1854	1854	5
402	20240326	130200	296305070	1854	1854	1854	1854	25
403	20240326	130100	296258720	1852	1852	1852	1852	0
404	20240326	130000	296258720	1852	1855	1862	1852	7697
405	20240326	125900	281980611	1855	1855	1855	1855	993
406	20240326	125800	280138596	1863	1856	1863	1855	56
407	20240326	125700	280034667	1856	1857	1857	1856	58
408	20240326	125600	279927011	1855	1856	1856	1855	2000
409	20240326	125500	276215030	1856	1856	1856	1856	0
410	20240326	125400	276215030	1856	1856	1856	1856	10
411	20240326	125300	276196470	1857	1858	1858	1857	108
412	20240326	125200	275995813	1858	1861	1861	1858	7745
413	20240326	125100	261589912	1865	1865	1865	1865	0
414	20240326	125000	261589912	1865	1865	1865	1865	10
415	20240326	124900	261571262	1865	1865	1865	1865	100
416	20240326	124800	261384762	1865	1865	1865	1865	100
417	20240326	124700	261198262	1860	1860	1860	1860	0
418	20240326	124600	261198262	1860	1860	1860	1860	253
419	20240326	124500	260727682	1860	1865	1865	1860	3702
420	20240326	124400	253833421	1865	1865	1865	1865	0
421	20240326	124300	253833421	1865	1865	1865	1865	780
422	20240326	124200	252378721	1865	1865	1865	1865	200
423	20240326	124100	252005721	1863	1863	1863	1863	0
424	20240326	124000	252005721	1863	1863	1863	1863	0
425	20240326	123900	252005721	1863	1863	1863	1863	0
426	20240326	123800	252005721	1863	1863	1863	1863	0
427	20240326	123700	252005721	1863	1863	1863	1863	0
428	20240326	123600	252005721	1863	1865	1865	1863	439
429	20240326	123500	251187844	1864	1865	1865	1864	63
430	20240326	123400	251070355	1865	1865	1865	1865	10
431	20240326	123300	251051705	1865	1865	1865	1865	13
432	20240326	123200	251027460	1865	1864	1865	1864	333
433	20240326	123100	250406742	1863	1863	1863	1863	1064
434	20240326	123000	248424510	1865	1865	1865	1865	11
435	20240326	122900	248403995	1863	1864	1864	1863	138
436	20240326	122800	248146789	1865	1865	1865	1865	51
437	20240326	122700	248051674	1865	1865	1865	1865	2
438	20240326	122600	248047944	1865	1865	1865	1865	0
439	20240326	122500	248047944	1865	1865	1865	1865	0
440	20240326	122400	248047944	1865	1865	1865	1865	1503
441	20240326	122300	245244849	1865	1865	1865	1865	201
442	20240326	122200	244869984	1862	1862	1862	1862	0
443	20240326	122100	244869984	1862	1862	1862	1862	0
444	20240326	122000	244869984	1862	1862	1862	1862	407
445	20240326	121900	244112150	1862	1863	1863	1862	448
446	20240326	121800	243277893	1863	1864	1864	1863	353
447	20240326	121700	242620079	1864	1864	1864	1864	36
448	20240326	121600	242552975	1864	1864	1864	1864	0
449	20240326	121500	242552975	1864	1864	1864	1864	65
450	20240326	121400	242431815	1864	1864	1864	1863	450
451	20240326	121300	241593157	1864	1864	1864	1864	100
452	20240326	121200	241406757	1864	1865	1865	1864	206
453	20240326	121100	241022768	1865	1865	1865	1865	10
454	20240326	121000	241004118	1865	1865	1865	1865	11
455	20240326	120900	240983603	1865	1865	1865	1861	2045
456	20240326	120800	237177360	1865	1870	1870	1862	5076
457	20240326	120700	227706586	1870	1871	1871	1870	1843
458	20240326	120600	224260038	1871	1873	1873	1871	1308
459	20240326	120500	221812192	1874	1874	1874	1874	0
460	20240326	120400	221812192	1874	1874	1874	1874	288
461	20240326	120300	221272480	1874	1874	1874	1874	132
462	20240326	120200	221025112	1874	1878	1878	1874	1481
463	20240326	120100	218245724	1879	1879	1879	1879	634
464	20240326	120000	217054438	1879	1883	1883	1879	237
465	20240326	115900	216608655	1883	1883	1883	1883	0
466	20240326	115800	216608655	1883	1883	1883	1883	1
467	20240326	115700	216606772	1879	1879	1879	1879	1671
468	20240326	115600	213466963	1879	1879	1879	1879	0
469	20240326	115500	213466963	1879	1879	1879	1879	0
470	20240326	115400	213466963	1879	1879	1879	1879	10
471	20240326	115300	213448173	1883	1883	1883	1883	8
472	20240326	115200	213433109	1880	1881	1881	1880	166
473	20240326	115100	213121022	1882	1882	1883	1882	4
474	20240326	115000	213113493	1880	1879	1880	1879	750
475	20240326	114900	211704084	1879	1879	1879	1879	0
476	20240326	114800	211704084	1879	1878	1879	1878	1006
477	20240326	114700	209814384	1879	1880	1881	1879	15
478	20240326	114600	209786184	1884	1884	1884	1884	100
479	20240326	114500	209597784	1884	1874	1884	1874	435
480	20240326	114400	208782584	1874	1885	1885	1874	260
481	20240326	114300	208295118	1875	1885	1885	1875	5
482	20240326	114200	208285728	1880	1880	1880	1880	500
483	20240326	114100	207345728	1887	1886	1887	1886	100
484	20240326	114000	207157073	1887	1877	1887	1877	267
485	20240326	113900	206653476	1870	1870	1870	1870	0
486	20240326	113800	206653476	1870	1870	1870	1870	0
487	20240326	113700	206653476	1870	1870	1870	1870	1409
488	20240326	113600	204018646	1870	1871	1871	1869	5152
489	20240326	113500	194384346	1870	1870	1870	1870	0
490	20240326	113400	194384346	1870	1869	1870	1869	2521
491	20240326	113300	189670077	1867	1868	1870	1867	877
492	20240326	113200	188031835	1870	1877	1877	1869	8701
493	20240326	113100	171752174	1878	1879	1879	1878	1322
494	20240326	113000	169269257	1879	1879	1879	1879	641
495	20240326	112900	168064818	1879	1879	1879	1879	110
496	20240326	112800	167858128	1880	1888	1888	1880	125
497	20240326	112700	167622968	1880	1890	1890	1878	2215
498	20240326	112600	163461312	1887	1885	1889	1880	692
499	20240326	112500	162160274	1880	1880	1880	1880	250
500	20240326	112400	161690274	1880	1881	1881	1880	2025
501	20240326	112300	157882974	1881	1881	1881	1881	911
502	20240326	112200	156169383	1881	1881	1881	1881	0
503	20240326	112100	156169383	1881	1882	1890	1881	1536
504	20240326	112000	153279615	1882	1881	1882	1880	3001
505	20240326	111900	147637565	1882	1882	1882	1882	15
506	20240326	111800	147609335	1880	1881	1881	1880	629
507	20240326	111700	146426613	1881	1881	1881	1881	223
508	20240326	111600	146007150	1882	1883	1883	1882	1093
509	20240326	111500	143950015	1882	1891	1891	1882	3720
510	20240326	111400	136926360	1892	1893	1893	1892	174
511	20240326	111300	136597084	1893	1894	1894	1893	96
512	20240326	111200	136415304	1893	1893	1893	1893	0
513	20240326	111100	136415304	1893	1893	1893	1893	0
514	20240326	111000	136415304	1893	1899	1899	1893	3
515	20240326	110900	136409613	1899	1899	1899	1899	8
516	20240326	110800	136394421	1900	1900	1900	1900	0
517	20240326	110700	136394421	1900	1900	1900	1900	7
518	20240326	110600	136381121	1900	1900	1900	1900	102
519	20240326	110500	136187321	1900	1900	1900	1900	0
520	20240326	110400	136187321	1900	1900	1900	1900	15
521	20240326	110300	136158821	1901	1901	1901	1901	57
522	20240326	110200	136050464	1901	1901	1901	1901	601
523	20240326	110100	134907963	1901	1901	1901	1901	1
524	20240326	110000	134906062	1901	1901	1901	1901	0
525	20240326	105900	134906062	1901	1901	1901	1901	2
526	20240326	105800	134902260	1901	1901	1901	1901	22
527	20240326	105700	134860438	1898	1901	1901	1898	15
528	20240326	105600	134831948	1901	1901	1901	1901	3
529	20240326	105500	134826245	1901	1901	1901	1901	0
530	20240326	105400	134826245	1901	1901	1901	1901	0
531	20240326	105300	134826245	1901	1901	1901	1901	0
532	20240326	105200	134826245	1901	1901	1901	1901	1
533	20240326	105100	134824344	1888	1888	1888	1888	20
534	20240326	105000	134786584	1888	1890	1890	1888	3413
535	20240326	104900	128342491	1890	1890	1890	1890	0
536	20240326	104800	128342491	1890	1891	1893	1890	5586
537	20240326	104700	117780164	1892	1895	1895	1892	1879
538	20240326	104600	114223155	1895	1894	1895	1894	284
539	20240326	104500	113685248	1892	1892	1892	1892	43
540	20240326	104400	113603892	1892	1893	1893	1892	216
541	20240326	104300	113195090	1893	1895	1895	1893	130
542	20240326	104200	112948780	1900	1900	1900	1900	88
543	20240326	104100	112781580	1901	1900	1901	1900	52
544	20240326	104000	112682770	1900	1900	1900	1900	10
545	20240326	103900	112663770	1892	1892	1892	1892	0
546	20240326	103800	112663770	1892	1892	1892	1892	21
547	20240326	103700	112624038	1892	1891	1892	1891	5861
548	20240326	103600	101535032	1892	1892	1892	1892	582
549	20240326	103500	100433888	1892	1892	1892	1892	28
550	20240326	103400	100380912	1892	1892	1892	1892	651
551	20240326	103300	99149220	1892	1892	1892	1892	50
552	20240326	103200	99054620	1891	1894	1894	1891	1000
553	20240326	103100	97162334	1894	1899	1899	1894	429
554	20240326	103000	96349513	1899	1899	1899	1894	1279
555	20240326	102900	93924176	1900	1900	1900	1900	1773
556	20240326	102800	90555476	1901	1900	1901	1900	601
557	20240326	102700	89413575	1901	1901	1901	1901	92
558	20240326	102600	89238683	1901	1901	1901	1901	6
559	20240326	102500	89227277	1905	1905	1905	1905	94
560	20240326	102400	89048207	1901	1901	1901	1901	19
561	20240326	102300	89012088	1901	1901	1901	1901	15
562	20240326	102200	88983573	1900	1900	1900	1900	250
563	20240326	102100	88508573	1900	1900	1900	1900	0
564	20240326	102000	88508573	1900	1903	1903	1900	3708
565	20240326	101900	81462593	1903	1902	1903	1900	1557
566	20240326	101800	78503487	1903	1903	1903	1903	310
567	20240326	101700	77913557	1903	1903	1903	1903	0
568	20240326	101600	77913557	1903	1903	1903	1903	22
569	20240326	101500	77871691	1903	1903	1903	1902	311
570	20240326	101400	77279898	1903	1903	1903	1903	300
571	20240326	101300	76708998	1903	1903	1903	1903	108
572	20240326	101200	76503474	1903	1903	1903	1903	0
573	20240326	101100	76503474	1903	1903	1903	1903	0
574	20240326	101000	76503474	1903	1903	1903	1903	94
575	20240326	100900	76324592	1904	1904	1904	1904	21
576	20240326	100800	76284608	1905	1905	1906	1905	301
577	20240326	100700	75711202	1906	1906	1906	1906	3
578	20240326	100600	75705484	1906	1905	1906	1905	720
579	20240326	100500	74333881	1905	1905	1905	1905	1
580	20240326	100400	74331976	1907	1905	1907	1905	24
581	20240326	100300	74286246	1905	1905	1905	1905	0
582	20240326	100200	74286246	1905	1905	1905	1905	25
583	20240326	100100	74238621	1905	1905	1905	1905	0
584	20240326	100000	74238621	1905	1905	1905	1905	0
585	20240326	095900	74238621	1905	1905	1905	1905	0
586	20240326	095800	74238621	1905	1910	1910	1905	1060
587	20240326	095700	72219261	1910	1910	1910	1905	15
588	20240326	095600	72190653	1910	1910	1910	1910	0
589	20240326	095500	72190653	1910	1910	1910	1910	2
590	20240326	095400	72186833	1905	1905	1905	1905	700
591	20240326	095300	70853333	1910	1910	1910	1910	1
592	20240326	095200	70851423	1905	1906	1906	1905	1008
593	20240326	095100	68931175	1909	1908	1909	1908	22
594	20240326	095000	68889195	1907	1907	1907	1907	401
595	20240326	094900	68124488	1907	1907	1907	1907	206
596	20240326	094800	67731646	1901	1905	1905	1901	2568
597	20240326	094700	62849249	1905	1908	1908	1905	353
598	20240326	094600	62176398	1909	1910	1910	1909	1766
599	20240326	094500	58803339	1911	1913	1913	1911	3
600	20240326	094400	58797603	1914	1915	1915	1914	361
601	20240326	094300	58106289	1915	1917	1917	1915	31
602	20240326	094200	58046922	1917	1917	1917	1917	2
603	20240326	094100	58043088	1915	1918	1918	1915	54
604	20240326	094000	57939628	1916	1920	1920	1916	2121
605	20240326	093900	53871707	1918	1918	1918	1918	1
606	20240326	093800	53869789	1925	1918	1925	1918	26
607	20240326	093700	53819913	1918	1918	1918	1918	13
608	20240326	093600	53794979	1918	1918	1918	1918	0
609	20240326	093500	53794979	1918	1918	1918	1918	5
610	20240326	093400	53785389	1918	1918	1918	1918	295
611	20240326	093300	53219579	1918	1918	1918	1918	151
612	20240326	093200	52929961	1918	1918	1918	1918	1680
613	20240326	093100	49707721	1918	1918	1918	1918	0
614	20240326	093000	49707721	1918	1920	1920	1918	405
615	20240326	092900	48930531	1918	1918	1918	1918	0
616	20240326	092800	48930531	1918	1918	1918	1918	1
617	20240326	092700	48928613	1918	1918	1918	1918	100
618	20240326	092600	48736813	1927	1925	1927	1925	18
619	20240326	092500	48702142	1918	1915	1918	1915	2028
620	20240326	092400	44812540	1910	1910	1910	1910	254
621	20240326	092300	44327400	1910	1902	1910	1900	5481
622	20240326	092200	33902978	1902	1902	1902	1902	3
623	20240326	092100	33897272	1902	1901	1902	1899	4919
624	20240326	092000	24550233	1901	1901	1901	1901	0
625	20240326	091900	24550233	1901	1909	1909	1901	1796
626	20240326	091800	21134743	1909	1909	1909	1909	41
627	20240326	091700	21056474	1909	1910	1910	1900	84
628	20240326	091600	20896789	1910	1917	1917	1910	18
629	20240326	091500	20862297	1917	1901	1918	1900	214
630	20240326	091400	20455427	1903	1911	1911	1903	2242
631	20240326	091300	16187763	1910	1910	1910	1910	401
632	20240326	091200	15421853	1912	1918	1918	1912	515
633	20240326	091100	14434299	1919	1919	1919	1919	0
634	20240326	091000	14434299	1919	1925	1925	1919	23
635	20240326	090900	14390122	1931	1932	1932	1931	214
636	20240326	090800	13976824	1919	1910	1919	1910	463
637	20240326	090700	13090594	1910	1910	1910	1910	0
638	20240326	090600	13090594	1910	1897	1910	1896	125
639	20240326	090500	12852807	1896	1896	1896	1896	500
640	20240326	090400	11904807	1896	1890	1896	1890	2319
641	20240326	090300	7507989	1896	1891	1897	1880	3048
642	20240326	090200	1748034	1897	1914	1914	1897	484
643	20240326	090100	825634	1915	1918	1918	1915	182
644	20240326	090000	476748	1938	1938	1938	1938	246