KissMeData/205470/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	200800	5524638124	1927	1927	1927	1927	128878
3	20240328	200700	5524638124	1927	1927	1927	1927	0
4	20240328	200600	5524638124	1927	1927	1927	1927	0
5	20240328	200500	5524638124	1927	1927	1927	1927	0
6	20240328	200400	5524638124	1927	1927	1927	1927	0
7	20240328	200300	5524638124	1927	1927	1927	1927	0
8	20240328	200200	5524638124	1927	1927	1927	1927	0
9	20240328	200100	5524638124	1927	1927	1927	1927	0
10	20240328	200000	5524638124	1927	1927	1927	1927	0
11	20240328	195900	5524638124	1927	1927	1927	1927	0
12	20240328	195800	5524638124	1927	1927	1927	1927	0
13	20240328	195700	5524638124	1927	1927	1927	1927	0
14	20240328	195600	5524638124	1927	1927	1927	1927	0
15	20240328	195500	5524638124	1927	1927	1927	1927	0
16	20240328	195400	5524638124	1927	1927	1927	1927	0
17	20240328	195300	5524638124	1927	1927	1927	1927	0
18	20240328	195200	5524638124	1927	1927	1927	1927	0
19	20240328	195100	5524638124	1927	1927	1927	1927	0
20	20240328	195000	5524638124	1927	1927	1927	1927	0
21	20240328	194900	5524638124	1927	1927	1927	1927	0
22	20240328	194800	5524638124	1927	1927	1927	1927	0
23	20240328	194700	5524638124	1927	1927	1927	1927	0
24	20240328	194600	5524638124	1927	1927	1927	1927	0
25	20240328	194500	5524638124	1927	1927	1927	1927	0
26	20240328	194400	5524638124	1927	1927	1927	1927	0
27	20240328	194300	5524638124	1927	1927	1927	1927	0
28	20240328	194200	5524638124	1927	1927	1927	1927	0
29	20240328	194100	5524638124	1927	1927	1927	1927	0
30	20240328	194000	5524638124	1927	1927	1927	1927	0
31	20240328	193900	5524638124	1927	1927	1927	1927	0
32	20240328	193800	5524638124	1927	1927	1927	1927	128878
33	20240328	193700	5524638124	1927	1927	1927	1927	0
34	20240328	193600	5524638124	1927	1927	1927	1927	0
35	20240328	193500	5524638124	1927	1927	1927	1927	0
36	20240328	193400	5524638124	1927	1927	1927	1927	0
37	20240328	193300	5524638124	1927	1927	1927	1927	0
38	20240328	193200	5524638124	1927	1927	1927	1927	0
39	20240328	193100	5524638124	1927	1927	1927	1927	0
40	20240328	193000	5524638124	1927	1927	1927	1927	0
41	20240328	192900	5524638124	1927	1927	1927	1927	0
42	20240328	192800	5524638124	1927	1927	1927	1927	0
43	20240328	192700	5524638124	1927	1927	1927	1927	0
44	20240328	192600	5524638124	1927	1927	1927	1927	0
45	20240328	192500	5524638124	1927	1927	1927	1927	0
46	20240328	192400	5524638124	1927	1927	1927	1927	0
47	20240328	192300	5524638124	1927	1927	1927	1927	0
48	20240328	192200	5524638124	1927	1927	1927	1927	0
49	20240328	192100	5524638124	1927	1927	1927	1927	0
50	20240328	192000	5524638124	1927	1927	1927	1927	0
51	20240328	191900	5524638124	1927	1927	1927	1927	0
52	20240328	191800	5524638124	1927	1927	1927	1927	0
53	20240328	191700	5524638124	1927	1927	1927	1927	0
54	20240328	191600	5524638124	1927	1927	1927	1927	0
55	20240328	191500	5524638124	1927	1927	1927	1927	0
56	20240328	191400	5524638124	1927	1927	1927	1927	0
57	20240328	191300	5524638124	1927	1927	1927	1927	0
58	20240328	191200	5524638124	1927	1927	1927	1927	0
59	20240328	191100	5524638124	1927	1927	1927	1927	0
60	20240328	191000	5524638124	1927	1927	1927	1927	0
61	20240328	190900	5524638124	1927	1927	1927	1927	0
62	20240328	190800	5524638124	1927	1927	1927	1927	128878
63	20240328	190700	5524638124	1927	1927	1927	1927	0
64	20240328	190600	5524638124	1927	1927	1927	1927	0
65	20240328	190500	5524638124	1927	1927	1927	1927	0
66	20240328	190400	5524638124	1927	1927	1927	1927	0
67	20240328	190300	5524638124	1927	1927	1927	1927	0
68	20240328	190200	5524638124	1927	1927	1927	1927	0
69	20240328	190100	5524638124	1927	1927	1927	1927	0
70	20240328	190000	5524638124	1927	1927	1927	1927	0
71	20240328	185900	5524638124	1927	1927	1927	1927	0
72	20240328	185800	5524638124	1927	1927	1927	1927	0
73	20240328	185700	5524638124	1927	1927	1927	1927	0
74	20240328	185600	5524638124	1927	1927	1927	1927	0
75	20240328	185500	5524638124	1927	1927	1927	1927	0
76	20240328	185400	5524638124	1927	1927	1927	1927	0
77	20240328	185300	5524638124	1927	1927	1927	1927	0
78	20240328	185200	5524638124	1927	1927	1927	1927	0
79	20240328	185100	5524638124	1927	1927	1927	1927	0
80	20240328	185000	5524638124	1927	1927	1927	1927	0
81	20240328	184900	5524638124	1927	1927	1927	1927	0
82	20240328	184800	5524638124	1927	1927	1927	1927	0
83	20240328	184700	5524638124	1927	1927	1927	1927	0
84	20240328	184600	5524638124	1927	1927	1927	1927	0
85	20240328	184500	5524638124	1927	1927	1927	1927	0
86	20240328	184400	5524638124	1927	1927	1927	1927	0
87	20240328	184300	5524638124	1927	1927	1927	1927	0
88	20240328	184200	5524638124	1927	1927	1927	1927	0
89	20240328	184100	5524638124	1927	1927	1927	1927	0
90	20240328	184000	5524638124	1927	1927	1927	1927	0
91	20240328	183900	5524638124	1927	1927	1927	1927	0
92	20240328	183800	5524638124	1927	1927	1927	1927	128878
93	20240328	183700	5524638124	1927	1927	1927	1927	0
94	20240328	183600	5524638124	1927	1927	1927	1927	0
95	20240328	183500	5524638124	1927	1927	1927	1927	0
96	20240328	183400	5524638124	1927	1927	1927	1927	0
97	20240328	183300	5524638124	1927	1927	1927	1927	0
98	20240328	183200	5524638124	1927	1927	1927	1927	0
99	20240328	183100	5524638124	1927	1927	1927	1927	0
100	20240328	183000	5524638124	1927	1927	1927	1927	0
101	20240328	182900	5524638124	1927	1927	1927	1927	0
102	20240328	182800	5524638124	1927	1927	1927	1927	0
103	20240328	182700	5524638124	1927	1927	1927	1927	0
104	20240328	182600	5524638124	1927	1927	1927	1927	0
105	20240328	182500	5524638124	1927	1927	1927	1927	0
106	20240328	182400	5524638124	1927	1927	1927	1927	0
107	20240328	182300	5524638124	1927	1927	1927	1927	0
108	20240328	182200	5524638124	1927	1927	1927	1927	0
109	20240328	182100	5524638124	1927	1927	1927	1927	0
110	20240328	182000	5524638124	1927	1927	1927	1927	0
111	20240328	181900	5524638124	1927	1927	1927	1927	0
112	20240328	181800	5524638124	1927	1927	1927	1927	0
113	20240328	181700	5524638124	1927	1927	1927	1927	0
114	20240328	181600	5524638124	1927	1927	1927	1927	0
115	20240328	181500	5524638124	1927	1927	1927	1927	0
116	20240328	181400	5524638124	1927	1927	1927	1927	0
117	20240328	181300	5524638124	1927	1927	1927	1927	0
118	20240328	181200	5524638124	1927	1927	1927	1927	0
119	20240328	181100	5524638124	1927	1927	1927	1927	0
120	20240328	181000	5524638124	1927	1927	1927	1927	0
121	20240328	180900	5524638124	1927	1927	1927	1927	0
122	20240328	180800	5524638124	1927	1927	1927	1927	128878
123	20240328	180700	5524638124	1927	1927	1927	1927	0
124	20240328	180600	5524638124	1927	1927	1927	1927	0
125	20240328	180500	5524638124	1927	1927	1927	1927	0
126	20240328	180400	5524638124	1927	1927	1927	1927	0
127	20240328	180300	5524638124	1927	1927	1927	1927	0
128	20240328	180200	5524638124	1927	1927	1927	1927	0
129	20240328	180100	5524638124	1927	1927	1927	1927	0
130	20240328	180000	5524638124	1927	1927	1927	1927	0
131	20240328	175900	5524638124	1927	1927	1927	1927	0
132	20240328	175800	5524638124	1927	1927	1927	1927	0
133	20240328	175700	5524638124	1927	1927	1927	1927	0
134	20240328	175600	5524638124	1927	1927	1927	1927	0
135	20240328	175500	5524638124	1927	1927	1927	1927	0
136	20240328	175400	5524638124	1927	1927	1927	1927	0
137	20240328	175300	5524638124	1927	1927	1927	1927	0
138	20240328	175200	5524638124	1927	1927	1927	1927	0
139	20240328	175100	5524638124	1927	1927	1927	1927	0
140	20240328	175000	5524638124	1927	1927	1927	1927	0
141	20240328	174900	5524638124	1927	1927	1927	1927	0
142	20240328	174800	5524638124	1927	1927	1927	1927	0
143	20240328	174700	5524638124	1927	1927	1927	1927	0
144	20240328	174600	5524638124	1927	1927	1927	1927	0
145	20240328	174500	5524638124	1927	1927	1927	1927	0
146	20240328	174400	5524638124	1927	1927	1927	1927	0
147	20240328	174300	5524638124	1927	1927	1927	1927	0
148	20240328	174200	5524638124	1927	1927	1927	1927	0
149	20240328	174100	5524638124	1927	1927	1927	1927	0
150	20240328	174000	5524638124	1927	1927	1927	1927	0
151	20240328	173900	5524638124	1927	1927	1927	1927	0
152	20240328	173800	5524638124	1927	1927	1927	1927	128878
153	20240328	173700	5524638124	1927	1927	1927	1927	0
154	20240328	173600	5524638124	1927	1927	1927	1927	0
155	20240328	173500	5524638124	1927	1927	1927	1927	0
156	20240328	173400	5524638124	1927	1927	1927	1927	0
157	20240328	173300	5524638124	1927	1927	1927	1927	0
158	20240328	173200	5524638124	1927	1927	1927	1927	0
159	20240328	173100	5524638124	1927	1927	1927	1927	0
160	20240328	173000	5524638124	1927	1927	1927	1927	0
161	20240328	172900	5524638124	1927	1927	1927	1927	0
162	20240328	172800	5524638124	1927	1927	1927	1927	0
163	20240328	172700	5524638124	1927	1927	1927	1927	0
164	20240328	172600	5524638124	1927	1927	1927	1927	0
165	20240328	172500	5524638124	1927	1927	1927	1927	0
166	20240328	172400	5524638124	1927	1927	1927	1927	0
167	20240328	172300	5524638124	1927	1927	1927	1927	0
168	20240328	172200	5524638124	1927	1927	1927	1927	0
169	20240328	172100	5524638124	1927	1927	1927	1927	0
170	20240328	172000	5524638124	1927	1927	1927	1927	0
171	20240328	171900	5524638124	1927	1927	1927	1927	0
172	20240328	171800	5524638124	1927	1927	1927	1927	0
173	20240328	171700	5524638124	1927	1927	1927	1927	0
174	20240328	171600	5524638124	1927	1927	1927	1927	0
175	20240328	171500	5524638124	1927	1927	1927	1927	0
176	20240328	171400	5524638124	1927	1927	1927	1927	0
177	20240328	171300	5524638124	1927	1927	1927	1927	0
178	20240328	171200	5524638124	1927	1927	1927	1927	0
179	20240328	171100	5524638124	1927	1927	1927	1927	0
180	20240328	171000	5524638124	1927	1927	1927	1927	0
181	20240328	170900	5524638124	1927	1927	1927	1927	0
182	20240328	170800	5524638124	1927	1927	1927	1927	128878
183	20240328	170700	5524638124	1927	1927	1927	1927	0
184	20240328	170600	5524638124	1927	1927	1927	1927	0
185	20240328	170500	5524638124	1927	1927	1927	1927	0
186	20240328	170400	5524638124	1927	1927	1927	1927	0
187	20240328	170300	5524638124	1927	1927	1927	1927	0
188	20240328	170200	5524638124	1927	1927	1927	1927	0
189	20240328	170100	5524638124	1927	1927	1927	1927	0
190	20240328	170000	5524638124	1927	1927	1927	1927	0
191	20240328	165900	5524638124	1927	1927	1927	1927	0
192	20240328	165800	5524638124	1927	1927	1927	1927	0
193	20240328	165700	5524638124	1927	1927	1927	1927	0
194	20240328	165600	5524638124	1927	1927	1927	1927	0
195	20240328	165500	5524638124	1927	1927	1927	1927	0
196	20240328	165400	5524638124	1927	1927	1927	1927	0
197	20240328	165300	5524638124	1927	1927	1927	1927	0
198	20240328	165200	5524638124	1927	1927	1927	1927	0
199	20240328	165100	5524638124	1927	1927	1927	1927	0
200	20240328	165000	5524638124	1927	1927	1927	1927	0
201	20240328	164900	5524638124	1927	1927	1927	1927	0
202	20240328	164800	5524638124	1927	1927	1927	1927	0
203	20240328	164700	5524638124	1927	1927	1927	1927	0
204	20240328	164600	5524638124	1927	1927	1927	1927	0
205	20240328	164500	5524638124	1927	1927	1927	1927	0
206	20240328	164400	5524638124	1927	1927	1927	1927	0
207	20240328	164300	5524638124	1927	1927	1927	1927	0
208	20240328	164200	5524638124	1927	1927	1927	1927	0
209	20240328	164100	5524638124	1927	1927	1927	1927	0
210	20240328	164000	5524638124	1927	1927	1927	1927	0
211	20240328	163900	5524638124	1927	1927	1927	1927	0
212	20240328	163800	5524638124	1927	1927	1927	1927	128878
213	20240328	163700	5524638124	1927	1927	1927	1927	0
214	20240328	163600	5524638124	1927	1927	1927	1927	0
215	20240328	163500	5524638124	1927	1927	1927	1927	0
216	20240328	163400	5524638124	1927	1927	1927	1927	0
217	20240328	163300	5524638124	1927	1927	1927	1927	0
218	20240328	163200	5524638124	1927	1927	1927	1927	0
219	20240328	163100	5524638124	1927	1927	1927	1927	0
220	20240328	163000	5524638124	1927	1927	1927	1927	0
221	20240328	162900	5524638124	1927	1927	1927	1927	0
222	20240328	162800	5524638124	1927	1927	1927	1927	0
223	20240328	162700	5524638124	1927	1927	1927	1927	0
224	20240328	162600	5524638124	1927	1927	1927	1927	0
225	20240328	162500	5524638124	1927	1927	1927	1927	0
226	20240328	162400	5524638124	1927	1927	1927	1927	0
227	20240328	162300	5524638124	1927	1927	1927	1927	0
228	20240328	162200	5524638124	1927	1927	1927	1927	0
229	20240328	162100	5524638124	1927	1927	1927	1927	0
230	20240328	162000	5524638124	1927	1927	1927	1927	0
231	20240328	161900	5524638124	1927	1927	1927	1927	0
232	20240328	161800	5524638124	1927	1927	1927	1927	0
233	20240328	161700	5524638124	1927	1927	1927	1927	0
234	20240328	161600	5524638124	1927	1927	1927	1927	0
235	20240328	161500	5524638124	1927	1927	1927	1927	0
236	20240328	161400	5524638124	1927	1927	1927	1927	0
237	20240328	161300	5524638124	1927	1927	1927	1927	0
238	20240328	161200	5524638124	1927	1927	1927	1927	0
239	20240328	161100	5524638124	1927	1927	1927	1927	0
240	20240328	161000	5524638124	1927	1927	1927	1927	0
241	20240328	160900	5524638124	1927	1927	1927	1927	0
242	20240328	160800	5524638124	1927	1927	1927	1927	128878
243	20240328	160700	5524638124	1927	1927	1927	1927	0
244	20240328	160600	5524638124	1927	1927	1927	1927	0
245	20240328	160500	5524638124	1927	1927	1927	1927	0
246	20240328	160400	5524638124	1927	1927	1927	1927	0
247	20240328	160300	5524638124	1927	1927	1927	1927	0
248	20240328	160200	5524638124	1927	1927	1927	1927	0
249	20240328	160100	5524638124	1927	1927	1927	1927	0
250	20240328	160000	5524638124	1927	1927	1927	1927	0
251	20240328	155900	5524638124	1927	1927	1927	1927	0
252	20240328	155800	5524638124	1927	1927	1927	1927	0
253	20240328	155700	5524638124	1927	1927	1927	1927	0
254	20240328	155600	5524638124	1927	1927	1927	1927	0
255	20240328	155500	5524638124	1927	1927	1927	1927	0
256	20240328	155400	5524638124	1927	1927	1927	1927	0
257	20240328	155300	5524638124	1927	1927	1927	1927	0
258	20240328	155200	5524638124	1927	1927	1927	1927	0
259	20240328	155100	5524638124	1927	1927	1927	1927	0
260	20240328	155000	5524638124	1927	1927	1927	1927	0
261	20240328	154900	5524638124	1927	1927	1927	1927	0
262	20240328	154800	5524638124	1927	1927	1927	1927	0
263	20240328	154700	5524638124	1927	1927	1927	1927	0
264	20240328	154600	5524638124	1927	1927	1927	1927	0
265	20240328	154500	5524638124	1927	1927	1927	1927	0
266	20240328	154400	5524638124	1927	1927	1927	1927	0
267	20240328	154300	5524638124	1927	1927	1927	1927	0
268	20240328	154200	5524638124	1927	1927	1927	1927	0
269	20240328	154100	5524638124	1927	1927	1927	1927	0
270	20240328	154000	5524638124	1927	1927	1927	1927	0
271	20240328	153900	5524638124	1927	1927	1927	1927	0
272	20240328	153800	5524638124	1927	1927	1927	1927	128878
273	20240328	153700	5524638124	1927	1927	1927	1927	0
274	20240328	153600	5524638124	1927	1927	1927	1927	0
275	20240328	153500	5524638124	1927	1927	1927	1927	0
276	20240328	153400	5524638124	1927	1927	1927	1927	0
277	20240328	153300	5524638124	1927	1927	1927	1927	0
278	20240328	153200	5524638124	1927	1927	1927	1927	0
279	20240328	153100	5524638124	1927	1927	1927	1927	0
280	20240328	153000	5524638124	1927	1927	1927	1927	128878
281	20240328	152900	5276290218	1927	1927	1927	1927	0
282	20240328	152800	5276290218	1927	1927	1927	1927	0
283	20240328	152700	5276290218	1927	1927	1927	1927	0
284	20240328	152600	5276290218	1927	1927	1927	1927	0
285	20240328	152500	5276290218	1927	1927	1927	1927	0
286	20240328	152400	5276290218	1927	1927	1927	1927	0
287	20240328	152300	5276290218	1927	1927	1927	1927	0
288	20240328	152200	5276290218	1927	1927	1927	1927	0
289	20240328	152100	5276290218	1927	1927	1927	1927	0
290	20240328	152000	5276290218	1927	1927	1927	1927	0
291	20240328	151900	5276290218	1927	1930	1930	1927	45383
292	20240328	151800	5188812667	1930	1928	1931	1928	9855
293	20240328	151700	5169804417	1928	1930	1930	1927	5719
294	20240328	151600	5158778493	1928	1930	1930	1928	2435
295	20240328	151500	5154082836	1930	1930	1930	1928	5984
296	20240328	151400	5142537874	1929	1929	1931	1929	6366
297	20240328	151300	5130246846	1929	1929	1929	1928	460
298	20240328	151200	5129359556	1928	1928	1929	1927	3803
299	20240328	151100	5122027341	1928	1928	1928	1927	32326
300	20240328	151000	5059709198	1928	1927	1928	1927	28147
301	20240328	150900	5005459737	1928	1927	1928	1927	3971
302	20240328	150800	4997804201	1928	1928	1928	1928	3845
303	20240328	150700	4990391041	1928	1928	1928	1927	6151
304	20240328	150600	4978533088	1928	1928	1929	1928	7659
305	20240328	150500	4963766480	1929	1929	1929	1928	2302
306	20240328	150400	4959327454	1928	1928	1929	1927	12787
307	20240328	150300	4934674209	1928	1928	1930	1928	6104
308	20240328	150200	4922903825	1928	1932	1932	1928	6462
309	20240328	150100	4910431415	1932	1932	1932	1931	466
310	20240328	150000	4909531152	1931	1932	1932	1930	2913
311	20240328	145900	4903907926	1930	1935	1935	1930	6008
312	20240328	145800	4892292861	1935	1937	1937	1930	6334
313	20240328	145700	4880049180	1937	1940	1943	1937	22166
314	20240328	145600	4837041241	1941	1927	1941	1927	75598
315	20240328	145500	4690937442	1927	1920	1931	1920	14485
316	20240328	145400	4663027757	1921	1920	1921	1920	7756
317	20240328	145300	4648134517	1921	1926	1927	1921	22932
318	20240328	145200	4604035740	1926	1925	1928	1925	9233
319	20240328	145100	4586253318	1925	1924	1925	1922	2142
320	20240328	145000	4582132869	1925	1921	1931	1921	66572
321	20240328	144900	4453811375	1921	1912	1921	1912	35124
322	20240328	144800	4386461657	1912	1907	1913	1906	17615
323	20240328	144700	4352810896	1906	1908	1908	1906	5560
324	20240328	144600	4342209361	1908	1907	1908	1907	762
325	20240328	144500	4340755489	1907	1908	1908	1907	1765
326	20240328	144400	4337389128	1908	1907	1908	1907	378
327	20240328	144300	4336668278	1907	1906	1908	1906	4595
328	20240328	144200	4327905753	1907	1907	1907	1907	46
329	20240328	144100	4327818031	1907	1908	1908	1906	1306
330	20240328	144000	4325328017	1906	1908	1909	1906	3601
331	20240328	143900	4318457388	1908	1908	1909	1908	744
332	20240328	143800	4317037470	1908	1906	1908	1906	345
333	20240328	143700	4316379898	1906	1905	1906	1905	1108
334	20240328	143600	4314268100	1906	1906	1906	1905	505
335	20240328	143500	4313305870	1905	1908	1908	1905	1327
336	20240328	143400	4310774619	1906	1907	1908	1906	1434
337	20240328	143300	4308040127	1907	1908	1908	1907	1141
338	20240328	143200	4305864233	1909	1908	1909	1908	1063
339	20240328	143100	4303835024	1908	1907	1908	1907	2082
340	20240328	143000	4299862587	1907	1908	1908	1907	1159
341	20240328	142900	4297651280	1908	1907	1908	1907	906
342	20240328	142800	4295923235	1905	1907	1907	1905	1925
343	20240328	142700	4292253631	1906	1906	1907	1906	384
344	20240328	142600	4291521726	1905	1906	1906	1905	194
345	20240328	142500	4291151989	1906	1906	1907	1906	1564
346	20240328	142400	4288171004	1906	1908	1909	1906	677
347	20240328	142300	4286879482	1909	1907	1909	1907	1631
348	20240328	142200	4283765908	1909	1908	1909	1907	842
349	20240328	142100	4282160118	1908	1910	1910	1908	1815
350	20240328	142000	4278695310	1910	1909	1910	1909	2409
351	20240328	141900	4274096522	1908	1907	1910	1907	1614
352	20240328	141800	4271016068	1908	1908	1908	1908	608
353	20240328	141700	4269856004	1908	1909	1910	1908	2870
354	20240328	141600	4264379038	1908	1908	1909	1908	488
355	20240328	141500	4263447707	1908	1906	1910	1906	3117
356	20240328	141400	4257499792	1907	1906	1907	1906	4302
357	20240328	141300	4249297804	1906	1906	1906	1906	1452
358	20240328	141200	4246530292	1906	1907	1907	1906	589
359	20240328	141100	4245407651	1906	1907	1907	1903	2131
360	20240328	141000	4241352035	1907	1899	1907	1898	9805
361	20240328	140900	4222708006	1899	1900	1901	1899	4445
362	20240328	140800	4214262574	1898	1898	1900	1897	12892
363	20240328	140700	4189794434	1898	1897	1898	1897	61
364	20240328	140600	4189678667	1897	1898	1898	1897	3050
365	20240328	140500	4183892808	1897	1899	1899	1897	4043
366	20240328	140400	4176218430	1899	1900	1900	1899	64
367	20240328	140300	4176096892	1899	1899	1900	1899	4172
368	20240328	140200	4168174263	1900	1900	1900	1900	58
369	20240328	140100	4168064063	1900	1900	1901	1900	2948
370	20240328	140000	4162462811	1900	1900	1901	1900	3134
371	20240328	135900	4156508194	1900	1899	1901	1899	786
372	20240328	135800	4155014454	1899	1899	1900	1899	1536
373	20240328	135700	4152097490	1899	1899	1899	1899	67
374	20240328	135600	4151970257	1900	1899	1900	1899	1403
375	20240328	135500	4149305859	1898	1899	1899	1898	1405
376	20240328	135400	4146638498	1899	1900	1900	1899	519
377	20240328	135300	4145652427	1901	1901	1901	1900	2534
378	20240328	135200	4140837293	1901	1900	1901	1900	136
379	20240328	135100	4140578867	1900	1901	1901	1900	1770
380	20240328	135000	4137215571	1901	1900	1901	1900	551
381	20240328	134900	4136168670	1900	1900	1901	1900	86
382	20240328	134800	4136005236	1900	1902	1903	1900	4333
383	20240328	134700	4127768210	1902	1903	1903	1902	1966
384	20240328	134600	4124028869	1903	1902	1903	1902	109
385	20240328	134500	4123821550	1902	1903	1903	1902	1624
386	20240328	134400	4120731230	1902	1902	1903	1902	911
387	20240328	134300	4118998478	1903	1902	1903	1902	1213
388	20240328	134200	4116691348	1902	1901	1902	1901	329
389	20240328	134100	4116065826	1901	1901	1901	1900	1799
390	20240328	134000	4112646377	1901	1902	1902	1898	153
391	20240328	133900	4112355958	1897	1900	1902	1896	14436
392	20240328	133800	4084971884	1901	1901	1902	1900	397
393	20240328	133700	4084217328	1901	1902	1902	1900	1373
394	20240328	133600	4081605910	1900	1901	1902	1900	3612
395	20240328	133500	4074742562	1902	1901	1902	1900	1713
396	20240328	133400	4071486344	1901	1900	1901	1897	10657
397	20240328	133300	4051251522	1901	1902	1902	1900	1077
398	20240328	133200	4049204194	1901	1901	1902	1901	434
399	20240328	133100	4048379133	1901	1902	1902	1901	607
400	20240328	133000	4047225118	1901	1902	1902	1901	646
401	20240328	132900	4045997042	1901	1901	1901	1901	0
402	20240328	132800	4045997042	1901	1903	1903	1901	2
403	20240328	132700	4045993238	1903	1900	1903	1900	68
404	20240328	132600	4045864025	1900	1902	1903	1900	619
405	20240328	132500	4044687125	1900	1902	1902	1900	12
406	20240328	132400	4044664323	1899	1902	1902	1899	5642
407	20240328	132300	4033943943	1902	1901	1902	1901	124
408	20240328	132200	4033708103	1901	1900	1901	1900	876
409	20240328	132100	4032043701	1899	1900	1900	1899	346
410	20240328	132000	4031386390	1900	1899	1900	1899	336
411	20240328	131900	4030748306	1899	1899	1900	1899	922
412	20240328	131800	4028997427	1899	1899	1899	1899	471
413	20240328	131700	4028102998	1900	1900	1900	1899	435
414	20240328	131600	4027276798	1900	1899	1900	1899	116
415	20240328	131500	4027056404	1899	1898	1899	1897	3975
416	20240328	131400	4019513107	1898	1899	1900	1898	2710
417	20240328	131300	4014367062	1900	1899	1900	1899	162
418	20240328	131200	4014059418	1899	1899	1900	1899	689
419	20240328	131100	4012750752	1900	1900	1900	1900	2
420	20240328	131000	4012746952	1900	1898	1900	1898	1745
421	20240328	130900	4009431464	1898	1898	1899	1898	2165
422	20240328	130800	4005320905	1898	1897	1898	1897	6033
423	20240328	130700	3993875568	1898	1899	1899	1898	4059
424	20240328	130600	3986167997	1899	1900	1900	1899	2478
425	20240328	130500	3981459850	1901	1901	1903	1901	8103
426	20240328	130400	3966055852	1901	1902	1902	1901	1375
427	20240328	130300	3963440901	1904	1901	1904	1901	2615
428	20240328	130200	3958464480	1901	1901	1901	1900	864
429	20240328	130100	3956822020	1901	1900	1901	1900	167
430	20240328	130000	3956504659	1900	1900	1901	1900	195
431	20240328	125900	3956134121	1901	1899	1901	1897	953
432	20240328	125800	3954323916	1899	1899	1901	1899	1799
433	20240328	125700	3950907611	1899	1897	1899	1897	161
434	20240328	125600	3950602128	1897	1900	1901	1897	8201
435	20240328	125500	3935039928	1900	1899	1900	1899	1926
436	20240328	125400	3931381530	1899	1899	1900	1899	94
437	20240328	125300	3931202988	1899	1898	1900	1898	308
438	20240328	125200	3930618373	1897	1898	1898	1897	5444
439	20240328	125100	3920290178	1900	1899	1900	1896	176359
440	20240328	125000	3585890990	1899	1900	1900	1899	663
441	20240328	124900	3584631292	1900	1899	1900	1899	236
442	20240328	124800	3584182894	1899	1899	1900	1899	922
443	20240328	124700	3582431913	1900	1901	1901	1899	4339
444	20240328	124600	3574188106	1902	1902	1902	1900	4987
445	20240328	124500	3564711909	1903	1901	1903	1900	774
446	20240328	124400	3563240534	1900	1904	1904	1900	17176
447	20240328	124300	3530586492	1904	1903	1904	1903	929
448	20240328	124200	3528818602	1902	1904	1904	1902	3369
449	20240328	124100	3522408031	1903	1904	1904	1903	202
450	20240328	124000	3522023619	1904	1903	1904	1903	29
451	20240328	123900	3521968415	1903	1904	1904	1902	1377
452	20240328	123800	3519348017	1904	1904	1904	1903	228
453	20240328	123700	3518913923	1904	1902	1904	1902	25
454	20240328	123600	3518866351	1905	1901	1905	1901	4126
455	20240328	123500	3511022641	1901	1902	1903	1901	8796
456	20240328	123400	3494296735	1902	1903	1903	1902	2060
457	20240328	123300	3490378463	1904	1906	1906	1903	2650
458	20240328	123200	3485334053	1906	1906	1907	1906	194
459	20240328	123100	3484964265	1906	1904	1906	1904	2999
460	20240328	123000	3479248366	1904	1906	1906	1904	550
461	20240328	122900	3478201153	1906	1904	1906	1904	760
462	20240328	122800	3476754088	1904	1906	1906	1904	385
463	20240328	122700	3476020466	1906	1905	1906	1904	531
464	20240328	122600	3475008910	1905	1907	1908	1905	5179
465	20240328	122500	3465137219	1907	1907	1907	1907	19
466	20240328	122400	3465100986	1907	1908	1908	1906	362
467	20240328	122300	3464410407	1908	1907	1908	1905	3330
468	20240328	122200	3458064289	1907	1907	1908	1907	606
469	20240328	122100	3456908646	1907	1907	1908	1906	938
470	20240328	122000	3455119884	1907	1908	1908	1907	1442
471	20240328	121900	3452369776	1908	1907	1908	1907	116
472	20240328	121800	3452148487	1907	1907	1908	1906	404
473	20240328	121700	3451378055	1906	1906	1907	1906	1478
474	20240328	121600	3448560787	1906	1904	1906	1904	608
475	20240328	121500	3447402040	1904	1904	1905	1904	3794
476	20240328	121400	3440178158	1904	1904	1905	1904	575
477	20240328	121300	3439083288	1905	1904	1905	1903	1132
478	20240328	121200	3436928254	1904	1905	1905	1904	392
479	20240328	121100	3436181847	1907	1904	1908	1904	128
480	20240328	121000	3435937780	1905	1904	1905	1903	1861
481	20240328	120900	3432394835	1905	1905	1906	1905	2748
482	20240328	120800	3427159859	1906	1905	1907	1905	2194
483	20240328	120700	3422979394	1905	1906	1907	1905	6350
484	20240328	120600	3410881276	1906	1908	1908	1906	2598
485	20240328	120500	3405927745	1908	1908	1908	1908	203
486	20240328	120400	3405540421	1908	1908	1908	1907	118
487	20240328	120300	3405315283	1908	1908	1909	1907	514
488	20240328	120200	3404334625	1910	1908	1910	1908	929
489	20240328	120100	3402561914	1908	1908	1909	1908	192
490	20240328	120000	3402195577	1909	1909	1910	1908	1724
491	20240328	115900	3398905821	1909	1909	1910	1909	1347
492	20240328	115800	3396334396	1910	1910	1911	1910	1147
493	20240328	115700	3394143593	1909	1912	1912	1909	2981
494	20240328	115600	3388448199	1912	1911	1912	1911	584
495	20240328	115500	3387332108	1911	1911	1912	1911	783
496	20240328	115400	3385835055	1912	1912	1912	1911	252
497	20240328	115300	3385353284	1912	1912	1912	1911	1201
498	20240328	115200	3383057030	1912	1912	1912	1911	1026
499	20240328	115100	3381095326	1912	1911	1912	1911	618
500	20240328	115000	3379913771	1911	1912	1912	1911	370
501	20240328	114900	3379206333	1912	1911	1912	1911	119
502	20240328	114800	3378978831	1911	1910	1911	1908	530
503	20240328	114700	3377966619	1908	1911	1911	1908	2010
504	20240328	114600	3374130437	1912	1911	1912	1909	2746
505	20240328	114500	3368885634	1910	1910	1912	1910	80
506	20240328	114400	3368732795	1910	1913	1913	1910	3223
507	20240328	114300	3362572608	1913	1910	1913	1910	3848
508	20240328	114200	3355212329	1910	1913	1913	1910	1780
509	20240328	114100	3351809494	1913	1912	1913	1911	458
510	20240328	114000	3350933666	1912	1911	1913	1911	878
511	20240328	113900	3349255509	1912	1912	1913	1910	234
512	20240328	113800	3348808095	1913	1913	1913	1913	1
513	20240328	113700	3348806182	1913	1907	1913	1904	4102
514	20240328	113600	3340981218	1907	1908	1909	1906	7391
515	20240328	113500	3326891043	1908	1907	1910	1907	4223
516	20240328	113400	3318837052	1907	1908	1910	1907	2703
517	20240328	113300	3313680328	1908	1912	1912	1908	2191
518	20240328	113200	3309493146	1913	1912	1913	1912	231
519	20240328	113100	3309051443	1912	1912	1912	1911	497
520	20240328	113000	3308101182	1911	1912	1914	1911	179
521	20240328	112900	3307759094	1911	1915	1915	1911	7353
522	20240328	112800	3293693366	1914	1915	1916	1914	1401
523	20240328	112700	3291010480	1915	1915	1915	1914	391
524	20240328	112600	3290261868	1915	1915	1915	1915	449
525	20240328	112500	3289402033	1915	1913	1915	1912	2345
526	20240328	112400	3284915720	1913	1915	1915	1912	3662
527	20240328	112300	3277908785	1916	1917	1917	1915	4736
528	20240328	112200	3268833556	1917	1918	1919	1917	2592
529	20240328	112100	3263862926	1919	1920	1920	1918	6285
530	20240328	112000	3251805371	1920	1919	1921	1919	6218
531	20240328	111900	3239868033	1920	1917	1920	1917	5823
532	20240328	111800	3228698456	1917	1917	1918	1916	8876
533	20240328	111700	3211678735	1915	1907	1916	1907	25996
534	20240328	111600	3162014124	1907	1903	1907	1903	17849
535	20240328	111500	3128017439	1903	1903	1903	1900	518
536	20240328	111400	3127031806	1904	1904	1904	1900	3420
537	20240328	111300	3120529394	1905	1892	1905	1892	46659
538	20240328	111200	3031965312	1892	1892	1892	1891	1671
539	20240328	111100	3028805443	1892	1891	1892	1891	2664
540	20240328	111000	3023767522	1891	1892	1892	1891	940
541	20240328	110900	3021989708	1892	1892	1892	1891	3082
542	20240328	110800	3016160618	1892	1892	1892	1891	4183
543	20240328	110700	3008246384	1892	1890	1892	1890	3756
544	20240328	110600	3001142866	1888	1886	1888	1886	2257
545	20240328	110500	2996883549	1886	1887	1887	1886	3572
546	20240328	110400	2990146742	1887	1887	1887	1884	3
547	20240328	110300	2990141084	1884	1887	1887	1884	1505
548	20240328	110200	2987305191	1887	1886	1887	1884	9246
549	20240328	110100	2969878754	1886	1888	1888	1886	300
550	20240328	110000	2969312843	1887	1890	1890	1887	3970
551	20240328	105900	2961816249	1890	1890	1891	1888	6159
552	20240328	105800	2950181082	1890	1894	1894	1890	9151
553	20240328	105700	2932874539	1894	1894	1895	1894	481
554	20240328	105600	2931963425	1895	1896	1896	1895	288
555	20240328	105500	2931417658	1895	1895	1896	1895	672
556	20240328	105400	2930144115	1896	1896	1897	1895	426
557	20240328	105300	2929336220	1896	1893	1897	1892	8168
558	20240328	105200	2913866918	1892	1893	1894	1892	5726
559	20240328	105100	2903030462	1892	1894	1894	1892	1135
560	20240328	105000	2900881950	1894	1894	1895	1892	12590
561	20240328	104900	2877042549	1893	1892	1893	1890	8728
562	20240328	104800	2860524607	1892	1890	1893	1889	7092
563	20240328	104700	2847116729	1890	1890	1890	1889	3149
564	20240328	104600	2841165329	1890	1891	1891	1890	699
565	20240328	104500	2839844145	1891	1891	1891	1886	10055
566	20240328	104400	2820856954	1892	1878	1894	1878	27202
567	20240328	104300	2769539152	1878	1879	1879	1875	904
568	20240328	104200	2767842191	1879	1878	1880	1877	5326
569	20240328	104100	2757834824	1877	1872	1877	1869	10831
570	20240328	104000	2737540882	1874	1870	1874	1867	7100
571	20240328	103900	2724271077	1870	1870	1874	1870	12470
572	20240328	103800	2700950658	1874	1873	1875	1870	54668
573	20240328	103700	2598668024	1873	1880	1880	1871	11789
574	20240328	103600	2576590024	1874	1881	1881	1871	46399
575	20240328	103500	2489544763	1882	1882	1882	1880	8451
576	20240328	103400	2473651247	1882	1883	1883	1882	1627
577	20240328	103300	2470589128	1882	1885	1885	1882	2292
578	20240328	103200	2466273318	1883	1884	1885	1883	3455
579	20240328	103100	2459767142	1884	1887	1887	1884	3724
580	20240328	103000	2452746212	1887	1885	1887	1885	2912
581	20240328	102900	2447252283	1886	1887	1887	1885	2308
582	20240328	102800	2442900395	1887	1885	1887	1882	4908
583	20240328	102700	2433644914	1885	1886	1886	1881	6166
584	20240328	102600	2422032166	1887	1888	1888	1881	4451
585	20240328	102500	2413639321	1880	1887	1889	1880	6395
586	20240328	102400	2401579591	1887	1887	1887	1879	9666
587	20240328	102300	2383375492	1886	1881	1886	1877	4303
588	20240328	102200	2375293852	1877	1888	1888	1875	51338
589	20240328	102100	2278824065	1888	1882	1888	1882	3895
590	20240328	102000	2271493330	1889	1886	1889	1881	4506
591	20240328	101900	2263003252	1884	1882	1890	1880	27175
592	20240328	101800	2211774785	1882	1881	1885	1881	13909
593	20240328	101700	2185607483	1881	1879	1888	1879	29215
594	20240328	101600	2130631128	1881	1882	1882	1879	11948
595	20240328	101500	2108164820	1881	1885	1885	1880	8148
596	20240328	101400	2092842114	1885	1879	1885	1878	8249
597	20240328	101300	2077335779	1879	1890	1890	1878	59906
598	20240328	101200	1964375412	1891	1894	1894	1890	36339
599	20240328	101100	1895652167	1894	1895	1895	1893	12036
600	20240328	101000	1872857811	1894	1893	1895	1893	8056
601	20240328	100900	1857597952	1893	1893	1894	1892	8821
602	20240328	100800	1840901128	1893	1891	1893	1890	9783
603	20240328	100700	1822393233	1891	1891	1892	1890	11650
604	20240328	100600	1800364837	1891	1899	1899	1890	33432
605	20240328	100500	1737070100	1900	1903	1903	1900	46901
606	20240328	100400	1647919022	1903	1905	1907	1900	35236
607	20240328	100300	1580907401	1908	1911	1911	1904	37020
608	20240328	100200	1510262581	1912	1912	1912	1911	1308
609	20240328	100100	1507762783	1911	1912	1912	1911	3598
610	20240328	100000	1500885849	1912	1912	1913	1911	4874
611	20240328	095900	1491567872	1912	1912	1912	1910	14740
612	20240328	095800	1463406036	1911	1915	1915	1910	38485
613	20240328	095700	1389796771	1915	1918	1918	1915	13905
614	20240328	095600	1363158900	1917	1918	1918	1917	2793
615	20240328	095500	1357804551	1918	1918	1918	1917	4720
616	20240328	095400	1348753693	1918	1919	1919	1917	5850
617	20240328	095300	1337534768	1918	1917	1918	1917	17864
618	20240328	095200	1303273154	1917	1916	1918	1916	3442
619	20240328	095100	1296676367	1916	1918	1918	1916	10951
620	20240328	095000	1275684355	1919	1918	1919	1917	2494
621	20240328	094900	1270900910	1918	1918	1919	1915	6767
622	20240328	094800	1257930845	1919	1922	1922	1919	3819
623	20240328	094700	1250597511	1922	1922	1922	1922	3776
624	20240328	094600	1243340039	1923	1924	1924	1923	4622
625	20240328	094500	1234450330	1924	1924	1925	1922	12338
626	20240328	094400	1210717370	1924	1924	1925	1922	1989
627	20240328	094300	1206890698	1925	1917	1925	1917	10230
628	20240328	094200	1187259672	1917	1920	1924	1917	8394
629	20240328	094100	1171148273	1919	1917	1919	1914	56025
630	20240328	094000	1063843194	1919	1918	1919	1915	13710
631	20240328	093900	1037575475	1916	1918	1920	1916	7809
632	20240328	093800	1022603698	1916	1919	1920	1915	43616
633	20240328	093700	938993276	1917	1922	1922	1917	26215
634	20240328	093600	888681428	1922	1921	1922	1920	9852
635	20240328	093500	869763387	1920	1923	1923	1920	22007
636	20240328	093400	827480626	1923	1926	1926	1922	8446
637	20240328	093300	811233929	1924	1928	1928	1924	6391
638	20240328	093200	798926699	1927	1928	1929	1927	748
639	20240328	093100	797484991	1928	1929	1929	1927	146
640	20240328	093000	797203564	1929	1925	1929	1925	210
641	20240328	092900	796799082	1925	1928	1929	1925	6751
642	20240328	092800	783795180	1928	1926	1929	1924	8200
643	20240328	092700	767998842	1924	1928	1928	1924	19232
644	20240328	092600	730963278	1928	1928	1929	1928	4820
645	20240328	092500	721669960	1929	1928	1929	1928	2308
646	20240328	092400	717219849	1929	1930	1930	1928	2062
647	20240328	092300	713242616	1930	1928	1930	1928	5761
648	20240328	092200	702135406	1928	1930	1930	1928	2989
649	20240328	092100	696370366	1931	1933	1933	1930	1037
650	20240328	092000	694366672	1934	1931	1934	1931	6079
651	20240328	091900	682617351	1931	1925	1931	1925	14794
652	20240328	091800	654066637	1925	1930	1931	1925	7460
653	20240328	091700	639699371	1931	1932	1932	1931	405
654	20240328	091600	638916994	1932	1927	1933	1926	19578
655	20240328	091500	601164222	1926	1928	1928	1925	3277
656	20240328	091400	594850120	1927	1930	1931	1927	14570
657	20240328	091300	566754378	1929	1931	1931	1928	8444
658	20240328	091200	550459854	1931	1935	1935	1931	1428
659	20240328	091100	547702258	1930	1931	1935	1930	2297
660	20240328	091000	543268850	1931	1931	1936	1921	2333
661	20240328	090900	538773323	1933	1938	1938	1932	5214
662	20240328	090800	528685862	1937	1933	1937	1933	5528
663	20240328	090700	517993438	1933	1939	1939	1933	14497
664	20240328	090600	489936866	1938	1934	1941	1932	37112
665	20240328	090500	418047290	1934	1934	1937	1932	10844
666	20240328	090400	397068250	1932	1927	1932	1922	3295
667	20240328	090300	390711915	1922	1923	1930	1917	49374
668	20240328	090200	295855023	1924	1935	1935	1924	28634
669	20240328	090100	240629666	1930	1939	1940	1926	43131
670	20240328	090000	157253839	1940	1937	1944	1937	79813