KissMeData/088800/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	195700	2121988432	1898	1898	1898	1898	15462
3	20240319	195600	2121988432	1898	1898	1898	1898	0
4	20240319	195500	2121988432	1898	1898	1898	1898	0
5	20240319	195400	2121988432	1898	1898	1898	1898	0
6	20240319	195300	2121988432	1898	1898	1898	1898	0
7	20240319	195200	2121988432	1898	1898	1898	1898	0
8	20240319	195100	2121988432	1898	1898	1898	1898	0
9	20240319	195000	2121988432	1898	1898	1898	1898	0
10	20240319	194900	2121988432	1898	1898	1898	1898	0
11	20240319	194800	2121988432	1898	1898	1898	1898	0
12	20240319	194700	2121988432	1898	1898	1898	1898	0
13	20240319	194600	2121988432	1898	1898	1898	1898	0
14	20240319	194500	2121988432	1898	1898	1898	1898	0
15	20240319	194400	2121988432	1898	1898	1898	1898	0
16	20240319	194300	2121988432	1898	1898	1898	1898	0
17	20240319	194200	2121988432	1898	1898	1898	1898	0
18	20240319	194100	2121988432	1898	1898	1898	1898	0
19	20240319	194000	2121988432	1898	1898	1898	1898	0
20	20240319	193900	2121988432	1898	1898	1898	1898	0
21	20240319	193800	2121988432	1898	1898	1898	1898	0
22	20240319	193700	2121988432	1898	1898	1898	1898	0
23	20240319	193600	2121988432	1898	1898	1898	1898	0
24	20240319	193500	2121988432	1898	1898	1898	1898	0
25	20240319	193400	2121988432	1898	1898	1898	1898	0
26	20240319	193300	2121988432	1898	1898	1898	1898	0
27	20240319	193200	2121988432	1898	1898	1898	1898	0
28	20240319	193100	2121988432	1898	1898	1898	1898	0
29	20240319	193000	2121988432	1898	1898	1898	1898	0
30	20240319	192900	2121988432	1898	1898	1898	1898	0
31	20240319	192800	2121988432	1898	1898	1898	1898	0
32	20240319	192700	2121988432	1898	1898	1898	1898	15462
33	20240319	192600	2121988432	1898	1898	1898	1898	0
34	20240319	192500	2121988432	1898	1898	1898	1898	0
35	20240319	192400	2121988432	1898	1898	1898	1898	0
36	20240319	192300	2121988432	1898	1898	1898	1898	0
37	20240319	192200	2121988432	1898	1898	1898	1898	0
38	20240319	192100	2121988432	1898	1898	1898	1898	0
39	20240319	192000	2121988432	1898	1898	1898	1898	0
40	20240319	191900	2121988432	1898	1898	1898	1898	0
41	20240319	191800	2121988432	1898	1898	1898	1898	0
42	20240319	191700	2121988432	1898	1898	1898	1898	0
43	20240319	191600	2121988432	1898	1898	1898	1898	0
44	20240319	191500	2121988432	1898	1898	1898	1898	0
45	20240319	191400	2121988432	1898	1898	1898	1898	0
46	20240319	191300	2121988432	1898	1898	1898	1898	0
47	20240319	191200	2121988432	1898	1898	1898	1898	0
48	20240319	191100	2121988432	1898	1898	1898	1898	0
49	20240319	191000	2121988432	1898	1898	1898	1898	0
50	20240319	190900	2121988432	1898	1898	1898	1898	0
51	20240319	190800	2121988432	1898	1898	1898	1898	0
52	20240319	190700	2121988432	1898	1898	1898	1898	0
53	20240319	190600	2121988432	1898	1898	1898	1898	0
54	20240319	190500	2121988432	1898	1898	1898	1898	0
55	20240319	190400	2121988432	1898	1898	1898	1898	0
56	20240319	190300	2121988432	1898	1898	1898	1898	0
57	20240319	190200	2121988432	1898	1898	1898	1898	0
58	20240319	190100	2121988432	1898	1898	1898	1898	0
59	20240319	190000	2121988432	1898	1898	1898	1898	0
60	20240319	185900	2121988432	1898	1898	1898	1898	0
61	20240319	185800	2121988432	1898	1898	1898	1898	0
62	20240319	185700	2121988432	1898	1898	1898	1898	15462
63	20240319	185600	2121988432	1898	1898	1898	1898	0
64	20240319	185500	2121988432	1898	1898	1898	1898	0
65	20240319	185400	2121988432	1898	1898	1898	1898	0
66	20240319	185300	2121988432	1898	1898	1898	1898	0
67	20240319	185200	2121988432	1898	1898	1898	1898	0
68	20240319	185100	2121988432	1898	1898	1898	1898	0
69	20240319	185000	2121988432	1898	1898	1898	1898	0
70	20240319	184900	2121988432	1898	1898	1898	1898	0
71	20240319	184800	2121988432	1898	1898	1898	1898	0
72	20240319	184700	2121988432	1898	1898	1898	1898	0
73	20240319	184600	2121988432	1898	1898	1898	1898	0
74	20240319	184500	2121988432	1898	1898	1898	1898	0
75	20240319	184400	2121988432	1898	1898	1898	1898	0
76	20240319	184300	2121988432	1898	1898	1898	1898	0
77	20240319	184200	2121988432	1898	1898	1898	1898	0
78	20240319	184100	2121988432	1898	1898	1898	1898	0
79	20240319	184000	2121988432	1898	1898	1898	1898	0
80	20240319	183900	2121988432	1898	1898	1898	1898	0
81	20240319	183800	2121988432	1898	1898	1898	1898	0
82	20240319	183700	2121988432	1898	1898	1898	1898	0
83	20240319	183600	2121988432	1898	1898	1898	1898	0
84	20240319	183500	2121988432	1898	1898	1898	1898	0
85	20240319	183400	2121988432	1898	1898	1898	1898	0
86	20240319	183300	2121988432	1898	1898	1898	1898	0
87	20240319	183200	2121988432	1898	1898	1898	1898	0
88	20240319	183100	2121988432	1898	1898	1898	1898	0
89	20240319	183000	2121988432	1898	1898	1898	1898	0
90	20240319	182900	2121988432	1898	1898	1898	1898	0
91	20240319	182800	2121988432	1898	1898	1898	1898	0
92	20240319	182700	2121988432	1898	1898	1898	1898	15462
93	20240319	182600	2121988432	1898	1898	1898	1898	0
94	20240319	182500	2121988432	1898	1898	1898	1898	0
95	20240319	182400	2121988432	1898	1898	1898	1898	0
96	20240319	182300	2121988432	1898	1898	1898	1898	0
97	20240319	182200	2121988432	1898	1898	1898	1898	0
98	20240319	182100	2121988432	1898	1898	1898	1898	0
99	20240319	182000	2121988432	1898	1898	1898	1898	0
100	20240319	181900	2121988432	1898	1898	1898	1898	0
101	20240319	181800	2121988432	1898	1898	1898	1898	0
102	20240319	181700	2121988432	1898	1898	1898	1898	0
103	20240319	181600	2121988432	1898	1898	1898	1898	0
104	20240319	181500	2121988432	1898	1898	1898	1898	0
105	20240319	181400	2121988432	1898	1898	1898	1898	0
106	20240319	181300	2121988432	1898	1898	1898	1898	0
107	20240319	181200	2121988432	1898	1898	1898	1898	0
108	20240319	181100	2121988432	1898	1898	1898	1898	0
109	20240319	181000	2121988432	1898	1898	1898	1898	0
110	20240319	180900	2121988432	1898	1898	1898	1898	0
111	20240319	180800	2121988432	1898	1898	1898	1898	0
112	20240319	180700	2121988432	1898	1898	1898	1898	0
113	20240319	180600	2121988432	1898	1898	1898	1898	0
114	20240319	180500	2121988432	1898	1898	1898	1898	0
115	20240319	180400	2121988432	1898	1898	1898	1898	0
116	20240319	180300	2121988432	1898	1898	1898	1898	0
117	20240319	180200	2121988432	1898	1898	1898	1898	0
118	20240319	180100	2121988432	1898	1898	1898	1898	0
119	20240319	180000	2121988432	1898	1898	1898	1898	0
120	20240319	175900	2121988432	1898	1898	1898	1898	0
121	20240319	175800	2121988432	1898	1898	1898	1898	0
122	20240319	175700	2121988432	1898	1898	1898	1898	15462
123	20240319	175600	2121988432	1898	1898	1898	1898	0
124	20240319	175500	2121988432	1898	1898	1898	1898	0
125	20240319	175400	2121988432	1898	1898	1898	1898	0
126	20240319	175300	2121988432	1898	1898	1898	1898	0
127	20240319	175200	2121988432	1898	1898	1898	1898	0
128	20240319	175100	2121988432	1898	1898	1898	1898	0
129	20240319	175000	2121988432	1898	1898	1898	1898	0
130	20240319	174900	2121988432	1898	1898	1898	1898	0
131	20240319	174800	2121988432	1898	1898	1898	1898	0
132	20240319	174700	2121988432	1898	1898	1898	1898	0
133	20240319	174600	2121988432	1898	1898	1898	1898	0
134	20240319	174500	2121988432	1898	1898	1898	1898	0
135	20240319	174400	2121988432	1898	1898	1898	1898	0
136	20240319	174300	2121988432	1898	1898	1898	1898	0
137	20240319	174200	2121988432	1898	1898	1898	1898	0
138	20240319	174100	2121988432	1898	1898	1898	1898	0
139	20240319	174000	2121988432	1898	1898	1898	1898	0
140	20240319	173900	2121988432	1898	1898	1898	1898	0
141	20240319	173800	2121988432	1898	1898	1898	1898	0
142	20240319	173700	2121988432	1898	1898	1898	1898	0
143	20240319	173600	2121988432	1898	1898	1898	1898	0
144	20240319	173500	2121988432	1898	1898	1898	1898	0
145	20240319	173400	2121988432	1898	1898	1898	1898	0
146	20240319	173300	2121988432	1898	1898	1898	1898	0
147	20240319	173200	2121988432	1898	1898	1898	1898	0
148	20240319	173100	2121988432	1898	1898	1898	1898	0
149	20240319	173000	2121988432	1898	1898	1898	1898	0
150	20240319	172900	2121988432	1898	1898	1898	1898	0
151	20240319	172800	2121988432	1898	1898	1898	1898	0
152	20240319	172700	2121988432	1898	1898	1898	1898	15462
153	20240319	172600	2121988432	1898	1898	1898	1898	0
154	20240319	172500	2121988432	1898	1898	1898	1898	0
155	20240319	172400	2121988432	1898	1898	1898	1898	0
156	20240319	172300	2121988432	1898	1898	1898	1898	0
157	20240319	172200	2121988432	1898	1898	1898	1898	0
158	20240319	172100	2121988432	1898	1898	1898	1898	0
159	20240319	172000	2121988432	1898	1898	1898	1898	0
160	20240319	171900	2121988432	1898	1898	1898	1898	0
161	20240319	171800	2121988432	1898	1898	1898	1898	0
162	20240319	171700	2121988432	1898	1898	1898	1898	0
163	20240319	171600	2121988432	1898	1898	1898	1898	0
164	20240319	171500	2121988432	1898	1898	1898	1898	0
165	20240319	171400	2121988432	1898	1898	1898	1898	0
166	20240319	171300	2121988432	1898	1898	1898	1898	0
167	20240319	171200	2121988432	1898	1898	1898	1898	0
168	20240319	171100	2121988432	1898	1898	1898	1898	0
169	20240319	171000	2121988432	1898	1898	1898	1898	0
170	20240319	170900	2121988432	1898	1898	1898	1898	0
171	20240319	170800	2121988432	1898	1898	1898	1898	0
172	20240319	170700	2121988432	1898	1898	1898	1898	0
173	20240319	170600	2121988432	1898	1898	1898	1898	0
174	20240319	170500	2121988432	1898	1898	1898	1898	0
175	20240319	170400	2121988432	1898	1898	1898	1898	0
176	20240319	170300	2121988432	1898	1898	1898	1898	0
177	20240319	170200	2121988432	1898	1898	1898	1898	0
178	20240319	170100	2121988432	1898	1898	1898	1898	0
179	20240319	170000	2121988432	1898	1898	1898	1898	0
180	20240319	165900	2121988432	1898	1898	1898	1898	0
181	20240319	165800	2121988432	1898	1898	1898	1898	0
182	20240319	165700	2121988432	1898	1898	1898	1898	15462
183	20240319	165600	2121988432	1898	1898	1898	1898	0
184	20240319	165500	2121988432	1898	1898	1898	1898	0
185	20240319	165400	2121988432	1898	1898	1898	1898	0
186	20240319	165300	2121988432	1898	1898	1898	1898	0
187	20240319	165200	2121988432	1898	1898	1898	1898	0
188	20240319	165100	2121988432	1898	1898	1898	1898	0
189	20240319	165000	2121988432	1898	1898	1898	1898	0
190	20240319	164900	2121988432	1898	1898	1898	1898	0
191	20240319	164800	2121988432	1898	1898	1898	1898	0
192	20240319	164700	2121988432	1898	1898	1898	1898	0
193	20240319	164600	2121988432	1898	1898	1898	1898	0
194	20240319	164500	2121988432	1898	1898	1898	1898	0
195	20240319	164400	2121988432	1898	1898	1898	1898	0
196	20240319	164300	2121988432	1898	1898	1898	1898	0
197	20240319	164200	2121988432	1898	1898	1898	1898	0
198	20240319	164100	2121988432	1898	1898	1898	1898	0
199	20240319	164000	2121988432	1898	1898	1898	1898	0
200	20240319	163900	2121988432	1898	1898	1898	1898	0
201	20240319	163800	2121988432	1898	1898	1898	1898	0
202	20240319	163700	2121988432	1898	1898	1898	1898	0
203	20240319	163600	2121988432	1898	1898	1898	1898	0
204	20240319	163500	2121988432	1898	1898	1898	1898	0
205	20240319	163400	2121988432	1898	1898	1898	1898	0
206	20240319	163300	2121988432	1898	1898	1898	1898	0
207	20240319	163200	2121988432	1898	1898	1898	1898	0
208	20240319	163100	2121988432	1898	1898	1898	1898	0
209	20240319	163000	2121988432	1898	1898	1898	1898	0
210	20240319	162900	2121988432	1898	1898	1898	1898	0
211	20240319	162800	2121988432	1898	1898	1898	1898	0
212	20240319	162700	2121988432	1898	1898	1898	1898	15462
213	20240319	162600	2121988432	1898	1898	1898	1898	0
214	20240319	162500	2121988432	1898	1898	1898	1898	0
215	20240319	162400	2121988432	1898	1898	1898	1898	0
216	20240319	162300	2121988432	1898	1898	1898	1898	0
217	20240319	162200	2121988432	1898	1898	1898	1898	0
218	20240319	162100	2121988432	1898	1898	1898	1898	0
219	20240319	162000	2121988432	1898	1898	1898	1898	0
220	20240319	161900	2121988432	1898	1898	1898	1898	0
221	20240319	161800	2121988432	1898	1898	1898	1898	0
222	20240319	161700	2121988432	1898	1898	1898	1898	0
223	20240319	161600	2121988432	1898	1898	1898	1898	0
224	20240319	161500	2121988432	1898	1898	1898	1898	0
225	20240319	161400	2121988432	1898	1898	1898	1898	0
226	20240319	161300	2121988432	1898	1898	1898	1898	0
227	20240319	161200	2121988432	1898	1898	1898	1898	0
228	20240319	161100	2121988432	1898	1898	1898	1898	0
229	20240319	161000	2121988432	1898	1898	1898	1898	0
230	20240319	160900	2121988432	1898	1898	1898	1898	0
231	20240319	160800	2121988432	1898	1898	1898	1898	0
232	20240319	160700	2121988432	1898	1898	1898	1898	0
233	20240319	160600	2121988432	1898	1898	1898	1898	0
234	20240319	160500	2121988432	1898	1898	1898	1898	0
235	20240319	160400	2121988432	1898	1898	1898	1898	0
236	20240319	160300	2121988432	1898	1898	1898	1898	0
237	20240319	160200	2121988432	1898	1898	1898	1898	0
238	20240319	160100	2121988432	1898	1898	1898	1898	0
239	20240319	160000	2121988432	1898	1898	1898	1898	0
240	20240319	155900	2121988432	1898	1898	1898	1898	0
241	20240319	155800	2121988432	1898	1898	1898	1898	0
242	20240319	155700	2121988432	1898	1898	1898	1898	15462
243	20240319	155600	2121988432	1898	1898	1898	1898	0
244	20240319	155500	2121988432	1898	1898	1898	1898	0
245	20240319	155400	2121988432	1898	1898	1898	1898	0
246	20240319	155300	2121988432	1898	1898	1898	1898	0
247	20240319	155200	2121988432	1898	1898	1898	1898	0
248	20240319	155100	2121988432	1898	1898	1898	1898	0
249	20240319	155000	2121988432	1898	1898	1898	1898	0
250	20240319	154900	2121988432	1898	1898	1898	1898	0
251	20240319	154800	2121988432	1898	1898	1898	1898	0
252	20240319	154700	2121988432	1898	1898	1898	1898	0
253	20240319	154600	2121988432	1898	1898	1898	1898	0
254	20240319	154500	2121988432	1898	1898	1898	1898	0
255	20240319	154400	2121988432	1898	1898	1898	1898	0
256	20240319	154300	2121988432	1898	1898	1898	1898	0
257	20240319	154200	2121988432	1898	1898	1898	1898	0
258	20240319	154100	2121988432	1898	1898	1898	1898	0
259	20240319	154000	2121988432	1898	1898	1898	1898	0
260	20240319	153900	2121988432	1898	1898	1898	1898	0
261	20240319	153800	2121988432	1898	1898	1898	1898	0
262	20240319	153700	2121988432	1898	1898	1898	1898	0
263	20240319	153600	2121988432	1898	1898	1898	1898	0
264	20240319	153500	2121988432	1898	1898	1898	1898	0
265	20240319	153400	2121988432	1898	1898	1898	1898	0
266	20240319	153300	2121988432	1898	1898	1898	1898	0
267	20240319	153200	2121988432	1898	1898	1898	1898	0
268	20240319	153100	2121988432	1898	1898	1898	1898	0
269	20240319	153000	2121988432	1898	1898	1898	1898	15462
270	20240319	152900	2092641556	1890	1890	1890	1890	0
271	20240319	152800	2092641556	1890	1890	1890	1890	0
272	20240319	152700	2092641556	1890	1890	1890	1890	0
273	20240319	152600	2092641556	1890	1890	1890	1890	0
274	20240319	152500	2092641556	1890	1890	1890	1890	0
275	20240319	152400	2092641556	1890	1890	1890	1890	0
276	20240319	152300	2092641556	1890	1890	1890	1890	0
277	20240319	152200	2092641556	1890	1890	1890	1890	0
278	20240319	152100	2092641556	1890	1890	1890	1890	0
279	20240319	152000	2092641556	1890	1890	1890	1890	0
280	20240319	151900	2092641556	1890	1893	1893	1890	2866
281	20240319	151800	2087221281	1893	1893	1894	1893	1286
282	20240319	151700	2084786765	1893	1894	1894	1893	1170
283	20240319	151600	2082571332	1894	1897	1898	1894	1653
284	20240319	151500	2079437152	1897	1898	1898	1889	836
285	20240319	151400	2077857545	1898	1898	1900	1897	197
286	20240319	151300	2077483534	1900	1900	1901	1888	1415
287	20240319	151200	2074806807	1899	1901	1901	1898	1418
288	20240319	151100	2072113773	1900	1898	1901	1898	8
289	20240319	151000	2072098569	1901	1901	1901	1888	4840
290	20240319	150900	2062946918	1901	1901	1901	1899	2564
291	20240319	150800	2058077816	1901	1900	1901	1895	1427
292	20240319	150700	2055369353	1900	1900	1900	1900	875
293	20240319	150600	2053706853	1900	1898	1900	1898	817
294	20240319	150500	2052156185	1898	1898	1898	1896	298
295	20240319	150400	2051591050	1899	1900	1900	1895	541
296	20240319	150300	2050563223	1900	1900	1901	1900	84
297	20240319	150200	2050403622	1900	1903	1903	1900	13
298	20240319	150100	2050378902	1902	1902	1903	1900	1896
299	20240319	150000	2046774195	1903	1904	1904	1902	566
300	20240319	145900	2045696794	1903	1904	1904	1903	301
301	20240319	145800	2045123890	1904	1904	1904	1899	2054
302	20240319	145700	2041217370	1899	1893	1904	1892	357
303	20240319	145600	2040540434	1900	1903	1905	1891	2747
304	20240319	145500	2035319617	1903	1903	1903	1902	588
305	20240319	145400	2034200731	1903	1894	1903	1894	3613
306	20240319	145300	2027347830	1894	1890	1894	1890	31947
307	20240319	145200	1966935141	1890	1889	1890	1888	5409
308	20240319	145100	1956715586	1889	1889	1889	1888	1503
309	20240319	145000	1953877419	1889	1889	1889	1889	14
310	20240319	144900	1953850973	1889	1887	1889	1887	128
311	20240319	144800	1953609298	1888	1887	1888	1887	59
312	20240319	144700	1953497951	1888	1887	1888	1887	7
313	20240319	144600	1953484736	1887	1887	1887	1886	63
314	20240319	144500	1953365896	1887	1889	1889	1887	1494
315	20240319	144400	1950546175	1890	1889	1890	1889	57
316	20240319	144300	1950438450	1889	1892	1892	1889	6396
317	20240319	144200	1938352509	1892	1891	1892	1891	1526
318	20240319	144100	1935466838	1891	1890	1891	1890	361
319	20240319	144000	1934784445	1890	1891	1891	1890	2473
320	20240319	143900	1930110474	1891	1892	1892	1891	86
321	20240319	143800	1929947769	1890	1892	1892	1890	505
322	20240319	143700	1928992578	1892	1891	1892	1890	893
323	20240319	143600	1927304738	1892	1891	1892	1891	102
324	20240319	143500	1927111854	1892	1891	1892	1891	1466
325	20240319	143400	1924339646	1891	1891	1891	1891	0
326	20240319	143300	1924339646	1891	1891	1891	1891	89
327	20240319	143200	1924171347	1892	1890	1892	1890	222
328	20240319	143100	1923751761	1890	1890	1892	1889	69
329	20240319	143000	1923621349	1890	1887	1890	1887	712
330	20240319	142900	1922277160	1887	1887	1887	1887	1
331	20240319	142800	1922275273	1887	1887	1887	1887	238
332	20240319	142700	1921826167	1882	1888	1888	1881	3705
333	20240319	142600	1914854468	1888	1882	1888	1882	3223
334	20240319	142500	1908787948	1882	1885	1885	1882	5924
335	20240319	142400	1897632851	1885	1885	1885	1885	872
336	20240319	142300	1895989131	1885	1882	1885	1882	1408
337	20240319	142200	1893338751	1882	1881	1882	1881	527
338	20240319	142100	1892347056	1881	1882	1883	1881	3000
339	20240319	142000	1886701948	1882	1885	1885	1882	18638
340	20240319	141900	1851603960	1885	1888	1888	1884	9205
341	20240319	141800	1834251540	1888	1887	1888	1887	292
342	20240319	141700	1833700339	1887	1887	1887	1886	2720
343	20240319	141600	1828568033	1887	1887	1887	1887	28
344	20240319	141500	1828515197	1887	1888	1888	1885	2973
345	20240319	141400	1822910916	1888	1887	1888	1885	519
346	20240319	141300	1821931061	1888	1885	1889	1885	9
347	20240319	141200	1821914080	1890	1892	1892	1884	5153
348	20240319	141100	1812199789	1892	1888	1892	1885	184
349	20240319	141000	1811851855	1892	1892	1892	1892	47
350	20240319	140900	1811762931	1885	1890	1891	1885	50174
351	20240319	140800	1717081421	1891	1891	1891	1891	155
352	20240319	140700	1716788316	1891	1891	1891	1891	10
353	20240319	140600	1716769406	1891	1891	1891	1891	1
354	20240319	140500	1716767515	1890	1891	1891	1890	21
355	20240319	140400	1716727805	1890	1890	1890	1890	150
356	20240319	140300	1716444305	1890	1891	1891	1890	61
357	20240319	140200	1716328955	1891	1892	1892	1890	6805
358	20240319	140100	1703464823	1892	1892	1892	1892	1
359	20240319	140000	1703462931	1892	1892	1892	1892	101
360	20240319	135900	1703271839	1891	1893	1893	1891	3375
361	20240319	135800	1696888112	1894	1893	1894	1893	213
362	20240319	135700	1696484891	1893	1893	1893	1893	1050
363	20240319	135600	1694497241	1893	1894	1894	1893	652
364	20240319	135500	1693262853	1893	1893	1893	1893	0
365	20240319	135400	1693262853	1893	1894	1894	1893	208
366	20240319	135300	1692868902	1893	1893	1893	1893	15
367	20240319	135200	1692840507	1892	1892	1892	1892	1011
368	20240319	135100	1690927695	1893	1894	1894	1893	1286
369	20240319	135000	1688492797	1894	1895	1895	1894	750
370	20240319	134900	1687072275	1895	1895	1896	1895	62
371	20240319	134800	1686954774	1896	1900	1900	1896	1874
372	20240319	134700	1683399905	1901	1901	1901	1901	27
373	20240319	134600	1683348578	1901	1896	1901	1896	6492
374	20240319	134500	1671035402	1896	1896	1896	1896	508
375	20240319	134400	1670072234	1896	1896	1896	1896	20
376	20240319	134300	1670034314	1896	1896	1896	1896	0
377	20240319	134200	1670034314	1896	1896	1896	1896	2
378	20240319	134100	1670030522	1896	1891	1896	1891	2231
379	20240319	134000	1665811546	1890	1895	1895	1890	5500
380	20240319	133900	1655412666	1895	1894	1896	1893	198
381	20240319	133800	1655037573	1892	1894	1894	1892	1105
382	20240319	133700	1652944839	1892	1893	1893	1892	2400
383	20240319	133600	1648403139	1893	1893	1893	1893	219
384	20240319	133500	1647988572	1893	1893	1893	1892	455
385	20240319	133400	1647127263	1893	1894	1894	1893	1005
386	20240319	133300	1645224372	1894	1894	1895	1894	783
387	20240319	133200	1643740870	1894	1894	1895	1894	1351
388	20240319	133100	1641180875	1895	1895	1895	1895	810
389	20240319	133000	1639645925	1893	1893	1893	1893	0
390	20240319	132900	1639645925	1893	1894	1894	1893	1352
391	20240319	132800	1637086489	1894	1894	1894	1894	131
392	20240319	132700	1636838375	1895	1897	1897	1895	352
393	20240319	132600	1636171031	1897	1897	1897	1897	46
394	20240319	132500	1636083769	1895	1897	1897	1895	1467
395	20240319	132400	1633300876	1897	1895	1897	1895	1574
396	20240319	132300	1630316172	1895	1896	1897	1895	117
397	20240319	132200	1630094414	1897	1896	1897	1896	127
398	20240319	132100	1629853610	1896	1896	1896	1895	44
399	20240319	132000	1629770226	1896	1896	1896	1896	16
400	20240319	131900	1629739890	1896	1895	1897	1895	64
401	20240319	131800	1629618603	1895	1895	1895	1892	4491
402	20240319	131700	1621109384	1895	1896	1896	1895	2186
403	20240319	131600	1616966464	1897	1897	1897	1896	297
404	20240319	131500	1616403056	1896	1897	1897	1896	70
405	20240319	131400	1616270268	1897	1897	1897	1897	276
406	20240319	131300	1615746696	1897	1897	1897	1896	106
407	20240319	131200	1615545616	1892	1896	1897	1892	5837
408	20240319	131100	1604493695	1895	1897	1897	1895	307
409	20240319	131000	1603911357	1895	1898	1898	1895	436
410	20240319	130900	1603084734	1898	1898	1898	1898	5
411	20240319	130800	1603075244	1897	1898	1898	1897	485
412	20240319	130700	1602154811	1898	1899	1899	1898	61
413	20240319	130600	1602038975	1899	1899	1899	1899	7
414	20240319	130500	1602025682	1899	1896	1900	1895	237
415	20240319	130400	1601575425	1895	1899	1899	1895	2988
416	20240319	130300	1595908340	1900	1900	1900	1896	225
417	20240319	130200	1595481268	1900	1900	1901	1900	1841
418	20240319	130100	1591983367	1896	1897	1900	1896	922
419	20240319	130000	1590234713	1897	1897	1897	1897	58
420	20240319	125900	1590124687	1897	1897	1897	1897	45
421	20240319	125800	1590039322	1897	1897	1898	1897	989
422	20240319	125700	1588163188	1898	1899	1900	1897	2460
423	20240319	125600	1583494591	1899	1900	1900	1898	181
424	20240319	125500	1583151035	1900	1900	1900	1900	206
425	20240319	125400	1582759635	1899	1899	1899	1899	50
426	20240319	125300	1582664685	1900	1899	1900	1899	972
427	20240319	125200	1580818845	1899	1899	1899	1899	32
428	20240319	125100	1580758077	1899	1899	1899	1898	81
429	20240319	125000	1580604337	1898	1898	1898	1897	598
430	20240319	124900	1579469351	1898	1897	1898	1897	428
431	20240319	124800	1578657434	1897	1897	1897	1896	315
432	20240319	124700	1578059979	1897	1896	1897	1896	46
433	20240319	124600	1577972760	1896	1896	1896	1896	6
434	20240319	124500	1577961384	1896	1896	1896	1896	82
435	20240319	124400	1577805912	1896	1896	1896	1896	71
436	20240319	124300	1577671296	1896	1897	1897	1896	34
437	20240319	124200	1577606800	1897	1897	1897	1897	177
438	20240319	124100	1577271031	1896	1896	1896	1896	121
439	20240319	124000	1577041615	1896	1896	1896	1895	552
440	20240319	123900	1575995024	1895	1896	1896	1895	1544
441	20240319	123800	1573069128	1896	1896	1896	1896	200
442	20240319	123700	1572689928	1896	1896	1896	1896	162
443	20240319	123600	1572382776	1895	1895	1896	1895	264
444	20240319	123500	1571882495	1896	1896	1897	1895	742
445	20240319	123400	1570476035	1896	1896	1896	1896	10
446	20240319	123300	1570457075	1895	1896	1896	1895	283
447	20240319	123200	1569920776	1896	1897	1897	1896	11
448	20240319	123100	1569899913	1897	1897	1897	1895	183
449	20240319	123000	1569553015	1897	1896	1897	1895	101
450	20240319	122900	1569361574	1896	1897	1897	1896	357
451	20240319	122800	1568684651	1897	1896	1897	1896	173
452	20240319	122700	1568356641	1896	1896	1896	1894	303
453	20240319	122600	1567782752	1896	1898	1898	1894	552
454	20240319	122500	1566736733	1898	1898	1898	1898	5
455	20240319	122400	1566727243	1899	1898	1899	1898	3734
456	20240319	122300	1559640109	1899	1900	1900	1896	1276
457	20240319	122200	1557215962	1898	1896	1900	1896	289
458	20240319	122100	1556667416	1896	1896	1896	1895	340
459	20240319	122000	1556022896	1896	1894	1896	1894	4996
460	20240319	121900	1546556612	1894	1894	1894	1893	589
461	20240319	121800	1545441082	1894	1892	1894	1892	105
462	20240319	121700	1545242418	1892	1893	1894	1892	4995
463	20240319	121600	1535790370	1894	1894	1894	1894	693
464	20240319	121500	1534477828	1895	1894	1895	1894	392
465	20240319	121400	1533735298	1894	1895	1895	1894	110
466	20240319	121300	1533526857	1895	1895	1895	1895	22
467	20240319	121200	1533485167	1895	1893	1895	1893	2079
468	20240319	121100	1529549193	1893	1892	1893	1892	1203
469	20240319	121000	1527272114	1892	1892	1892	1889	1681
470	20240319	120900	1524093165	1889	1892	1892	1889	3178
471	20240319	120800	1518087850	1892	1892	1892	1892	6
472	20240319	120700	1518076498	1888	1888	1892	1888	1500
473	20240319	120600	1515244488	1888	1888	1888	1888	211
474	20240319	120500	1514846120	1887	1888	1893	1887	2130
475	20240319	120400	1510824955	1888	1888	1888	1887	487
476	20240319	120300	1509905898	1887	1889	1892	1886	12368
477	20240319	120200	1486564323	1889	1891	1891	1889	5106
478	20240319	120100	1476917227	1893	1890	1893	1890	781
479	20240319	120000	1475441134	1890	1889	1890	1889	1728
480	20240319	115900	1472175244	1890	1893	1893	1890	4262
481	20240319	115800	1464119042	1893	1892	1893	1892	306
482	20240319	115700	1463540085	1890	1891	1891	1890	957
483	20240319	115600	1461731273	1891	1891	1891	1891	700
484	20240319	115500	1460407573	1891	1890	1891	1890	169
485	20240319	115400	1460087995	1891	1892	1892	1891	607
486	20240319	115300	1458940101	1891	1891	1891	1891	1113
487	20240319	115200	1456835418	1891	1891	1891	1891	2863
488	20240319	115100	1451421485	1891	1890	1891	1889	13108
489	20240319	115000	1426647631	1891	1892	1892	1891	1465
490	20240319	114900	1423877296	1891	1892	1892	1891	3540
491	20240319	114800	1417180802	1892	1893	1893	1892	4064
492	20240319	114700	1409491646	1892	1894	1894	1892	3751
493	20240319	114600	1402389729	1895	1897	1897	1895	5709
494	20240319	114500	1391567518	1897	1902	1902	1897	3100
495	20240319	114400	1385686445	1898	1898	1898	1898	1
496	20240319	114300	1385684547	1898	1900	1900	1898	2442
497	20240319	114200	1381048795	1901	1902	1902	1900	355
498	20240319	114100	1380373795	1900	1902	1902	1900	174
499	20240319	114000	1380043183	1902	1903	1903	1902	3
500	20240319	113900	1380037476	1900	1903	1903	1900	925
501	20240319	113800	1378278261	1903	1903	1903	1902	493
502	20240319	113700	1377340553	1903	1902	1903	1900	475
503	20240319	113600	1376437300	1902	1902	1902	1902	98
504	20240319	113500	1376250904	1902	1902	1902	1902	751
505	20240319	113400	1374822502	1902	1902	1902	1902	0
506	20240319	113300	1374822502	1902	1899	1902	1898	801
507	20240319	113200	1373302199	1898	1901	1902	1898	2706
508	20240319	113100	1368166027	1900	1902	1902	1900	321
509	20240319	113000	1367556083	1902	1901	1902	1901	15
510	20240319	112900	1367527556	1902	1902	1903	1902	104
511	20240319	112800	1367329747	1898	1903	1903	1898	5625
512	20240319	112700	1356649169	1903	1904	1904	1903	274
513	20240319	112600	1356127744	1904	1904	1904	1903	16
514	20240319	112500	1356097281	1904	1900	1904	1900	3062
515	20240319	112400	1350279372	1900	1900	1900	1899	911
516	20240319	112300	1348548565	1900	1901	1901	1900	584
517	20240319	112200	1347438730	1902	1903	1903	1902	121
518	20240319	112100	1347208527	1903	1904	1904	1902	216
519	20240319	112000	1346797282	1904	1904	1904	1903	17
520	20240319	111900	1346764915	1904	1902	1904	1898	1149
521	20240319	111800	1344583630	1902	1902	1902	1902	6
522	20240319	111700	1344572218	1902	1902	1902	1901	225
523	20240319	111600	1344144269	1902	1902	1902	1902	3
524	20240319	111500	1344138563	1898	1902	1902	1898	3318
525	20240319	111400	1337839184	1902	1901	1902	1899	5383
526	20240319	111300	1327610880	1901	1903	1903	1901	2060
527	20240319	111200	1323693098	1904	1904	1905	1903	803
528	20240319	111100	1322164243	1905	1905	1905	1904	78
529	20240319	111000	1322015726	1905	1905	1905	1904	2347
530	20240319	110900	1317545985	1904	1905	1905	1904	130
531	20240319	110800	1317298342	1905	1904	1905	1904	274
532	20240319	110700	1316776642	1904	1904	1904	1903	102
533	20240319	110600	1316582534	1904	1904	1904	1904	101
534	20240319	110500	1316390230	1904	1903	1904	1903	220
535	20240319	110400	1315971569	1904	1904	1904	1903	850
536	20240319	110300	1314353960	1904	1904	1904	1904	168
537	20240319	110200	1314034088	1904	1903	1904	1903	309
538	20240319	110100	1313445959	1903	1904	1904	1903	78
539	20240319	110000	1313297481	1904	1904	1904	1903	18
540	20240319	105900	1313263218	1904	1905	1905	1904	28
541	20240319	105800	1313209880	1905	1904	1905	1901	1306
542	20240319	105700	1310723254	1904	1902	1904	1900	435
543	20240319	105600	1309896747	1900	1900	1900	1898	4260
544	20240319	105500	1301803341	1900	1899	1900	1899	7
545	20240319	105400	1301790046	1899	1898	1899	1897	2036
546	20240319	105300	1297924869	1898	1897	1898	1897	1076
547	20240319	105200	1295882676	1897	1897	1897	1896	1431
548	20240319	105100	1293168369	1897	1897	1897	1897	6
549	20240319	105000	1293156987	1897	1896	1897	1896	1300
550	20240319	104900	1290691467	1896	1895	1896	1895	171
551	20240319	104800	1290367416	1895	1896	1896	1895	2351
552	20240319	104700	1285912108	1896	1897	1897	1895	1347
553	20240319	104600	1283358486	1897	1897	1897	1897	147
554	20240319	104500	1283079627	1897	1896	1897	1895	384
555	20240319	104400	1282351545	1897	1896	1897	1895	417
556	20240319	104300	1281561152	1897	1897	1898	1896	243
557	20240319	104200	1281100380	1897	1896	1898	1896	1286
558	20240319	104100	1278661417	1896	1898	1898	1895	1735
559	20240319	104000	1275371897	1896	1898	1898	1896	387
560	20240319	103900	1274637982	1898	1899	1899	1898	399
561	20240319	103800	1273880679	1899	1898	1899	1898	257
562	20240319	103700	1273392729	1898	1897	1898	1892	247
563	20240319	103600	1272924997	1897	1892	1898	1892	2161
564	20240319	103500	1268824828	1892	1892	1892	1891	1665
565	20240319	103400	1265676098	1891	1891	1892	1891	1000
566	20240319	103300	1263784848	1891	1889	1892	1889	1726
567	20240319	103200	1260523871	1888	1892	1892	1888	626
568	20240319	103100	1259341810	1892	1892	1892	1892	69
569	20240319	103000	1259211262	1892	1894	1894	1889	4102
570	20240319	102900	1251455954	1899	1893	1899	1892	2381
571	20240319	102800	1246948815	1893	1893	1893	1892	1247
572	20240319	102700	1244589244	1891	1890	1891	1889	2612
573	20240319	102600	1239651362	1889	1888	1889	1888	1443
574	20240319	102500	1236926312	1888	1891	1891	1887	2831
575	20240319	102400	1231580419	1891	1889	1893	1887	7151
576	20240319	102300	1218070668	1889	1888	1889	1887	1531
577	20240319	102200	1215180034	1887	1888	1888	1887	10135
578	20240319	102100	1196046731	1888	1887	1888	1886	10503
579	20240319	102000	1176228351	1887	1887	1888	1883	5410
580	20240319	101900	1166023935	1887	1894	1894	1885	19661
581	20240319	101800	1128862644	1894	1898	1900	1893	4826
582	20240319	101700	1119706608	1905	1909	1909	1899	78516
583	20240319	101600	970285841	1910	1910	1912	1909	2237
584	20240319	101500	966014354	1910	1912	1912	1909	16498
585	20240319	101400	934492099	1912	1911	1912	1911	990
586	20240319	101300	932600207	1911	1910	1911	1910	4619
587	20240319	101200	923776583	1911	1913	1913	1911	5515
588	20240319	101100	913234676	1913	1914	1914	1913	1911
589	20240319	101000	909578798	1914	1922	1922	1914	12524
590	20240319	100900	885576333	1923	1924	1924	1920	1075
591	20240319	100800	883512134	1924	1924	1924	1924	22
592	20240319	100700	883469806	1924	1920	1924	1918	1281
593	20240319	100600	881011425	1920	1924	1924	1920	6095
594	20240319	100500	869296733	1924	1923	1924	1920	9679
595	20240319	100400	850674929	1923	1924	1924	1923	1318
596	20240319	100300	848139210	1924	1919	1924	1919	2562
597	20240319	100200	843220169	1919	1918	1919	1918	109
598	20240319	100100	843011000	1918	1918	1918	1914	805
599	20240319	100000	841469931	1916	1916	1916	1914	465
600	20240319	095900	840579382	1916	1916	1916	1916	246
601	20240319	095800	840108046	1916	1915	1916	1915	143
602	20240319	095700	839834119	1915	1914	1916	1914	3379
603	20240319	095600	833364948	1914	1912	1914	1910	479
604	20240319	095500	832448928	1912	1912	1912	1910	1692
605	20240319	095400	829215200	1912	1912	1912	1912	26
606	20240319	095300	829165488	1910	1911	1911	1909	3408
607	20240319	095200	822655033	1911	1910	1911	1910	1258
608	20240319	095100	820252217	1910	1910	1910	1910	622
609	20240319	095000	819064197	1909	1911	1911	1909	731
610	20240319	094900	817668405	1911	1908	1911	1908	1376
611	20240319	094800	815041922	1909	1911	1911	1908	1491
612	20240319	094700	812195541	1908	1911	1911	1908	4054
613	20240319	094600	804459186	1911	1907	1911	1907	13617
614	20240319	094500	778462668	1907	1906	1909	1906	548
615	20240319	094400	777417516	1906	1910	1910	1906	10848
616	20240319	094300	756727813	1910	1913	1913	1910	17029
617	20240319	094200	724192891	1912	1913	1916	1911	6446
618	20240319	094100	711869252	1913	1916	1916	1913	4299
619	20240319	094000	703643259	1916	1918	1918	1913	7179
620	20240319	093900	689895986	1918	1918	1918	1918	58
621	20240319	093800	689784742	1918	1917	1918	1913	5262
622	20240319	093700	679708647	1916	1915	1918	1915	2193
623	20240319	093600	675508909	1915	1918	1918	1915	148
624	20240319	093500	675225066	1922	1914	1922	1914	2094
625	20240319	093400	671215542	1914	1914	1917	1914	17908
626	20240319	093300	636918798	1915	1916	1916	1914	5017
627	20240319	093200	627311448	1916	1917	1917	1915	8681
628	20240319	093100	610685538	1917	1919	1919	1916	6425
629	20240319	093000	598368813	1917	1917	1924	1917	5940
630	20240319	092900	586978096	1917	1919	1920	1917	14199
631	20240319	092800	559736934	1919	1922	1922	1919	9262
632	20240319	092700	541947402	1921	1922	1924	1921	3705
633	20240319	092600	534825985	1922	1924	1924	1921	3189
634	20240319	092500	528697941	1924	1926	1926	1924	751
635	20240319	092400	527251837	1926	1926	1935	1920	9030
636	20240319	092300	509890229	1927	1927	1927	1926	2892
637	20240319	092200	504319671	1927	1936	1936	1927	1308
638	20240319	092100	501792508	1937	1930	1937	1921	2591
639	20240319	092000	496794289	1937	1938	1938	1929	2434
640	20240319	091900	492095645	1933	1930	1933	1930	23294
641	20240319	091800	447092313	1930	1923	1931	1921	4378
642	20240319	091700	438642768	1920	1932	1932	1917	22458
643	20240319	091600	395514342	1932	1926	1932	1925	6174
644	20240319	091500	383599940	1925	1924	1925	1920	1496
645	20240319	091400	380722875	1920	1919	1924	1917	15565
646	20240319	091300	350863782	1918	1919	1920	1912	9410
647	20240319	091200	332814311	1910	1918	1920	1905	14996
648	20240319	091100	304148490	1912	1938	1939	1911	31450
649	20240319	091000	243627838	1938	1955	1955	1938	25278
650	20240319	090900	194368740	1954	1958	1958	1954	7072
651	20240319	090800	180536517	1958	1964	1964	1957	7200
652	20240319	090700	166425810	1965	1972	1973	1961	14457
653	20240319	090600	138020248	1974	1977	1977	1970	5727
654	20240319	090500	126731518	1977	1984	1984	1977	7810
655	20240319	090400	111269707	1984	1988	1988	1983	8433
656	20240319	090300	94530765	1988	1993	1993	1988	14410
657	20240319	090200	65845716	1994	1995	1995	1992	12653
658	20240319	090100	40623335	1995	1997	1998	1995	14383
659	20240319	090000	11921095	1998	1997	1998	1996	5969