KissMeData/086960/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	195600	5594123420	1916	1916	1916	1916	31073
3	20240319	195500	5594123420	1916	1916	1916	1916	0
4	20240319	195400	5594123420	1916	1916	1916	1916	0
5	20240319	195300	5594123420	1916	1916	1916	1916	0
6	20240319	195200	5594123420	1916	1916	1916	1916	0
7	20240319	195100	5594123420	1916	1916	1916	1916	0
8	20240319	195000	5594123420	1916	1916	1916	1916	0
9	20240319	194900	5594123420	1916	1916	1916	1916	0
10	20240319	194800	5594123420	1916	1916	1916	1916	0
11	20240319	194700	5594123420	1916	1916	1916	1916	0
12	20240319	194600	5594123420	1916	1916	1916	1916	0
13	20240319	194500	5594123420	1916	1916	1916	1916	0
14	20240319	194400	5594123420	1916	1916	1916	1916	0
15	20240319	194300	5594123420	1916	1916	1916	1916	0
16	20240319	194200	5594123420	1916	1916	1916	1916	0
17	20240319	194100	5594123420	1916	1916	1916	1916	0
18	20240319	194000	5594123420	1916	1916	1916	1916	0
19	20240319	193900	5594123420	1916	1916	1916	1916	0
20	20240319	193800	5594123420	1916	1916	1916	1916	0
21	20240319	193700	5594123420	1916	1916	1916	1916	0
22	20240319	193600	5594123420	1916	1916	1916	1916	0
23	20240319	193500	5594123420	1916	1916	1916	1916	0
24	20240319	193400	5594123420	1916	1916	1916	1916	0
25	20240319	193300	5594123420	1916	1916	1916	1916	0
26	20240319	193200	5594123420	1916	1916	1916	1916	0
27	20240319	193100	5594123420	1916	1916	1916	1916	0
28	20240319	193000	5594123420	1916	1916	1916	1916	0
29	20240319	192900	5594123420	1916	1916	1916	1916	0
30	20240319	192800	5594123420	1916	1916	1916	1916	0
31	20240319	192700	5594123420	1916	1916	1916	1916	0
32	20240319	192600	5594123420	1916	1916	1916	1916	31073
33	20240319	192500	5594123420	1916	1916	1916	1916	0
34	20240319	192400	5594123420	1916	1916	1916	1916	0
35	20240319	192300	5594123420	1916	1916	1916	1916	0
36	20240319	192200	5594123420	1916	1916	1916	1916	0
37	20240319	192100	5594123420	1916	1916	1916	1916	0
38	20240319	192000	5594123420	1916	1916	1916	1916	0
39	20240319	191900	5594123420	1916	1916	1916	1916	0
40	20240319	191800	5594123420	1916	1916	1916	1916	0
41	20240319	191700	5594123420	1916	1916	1916	1916	0
42	20240319	191600	5594123420	1916	1916	1916	1916	0
43	20240319	191500	5594123420	1916	1916	1916	1916	0
44	20240319	191400	5594123420	1916	1916	1916	1916	0
45	20240319	191300	5594123420	1916	1916	1916	1916	0
46	20240319	191200	5594123420	1916	1916	1916	1916	0
47	20240319	191100	5594123420	1916	1916	1916	1916	0
48	20240319	191000	5594123420	1916	1916	1916	1916	0
49	20240319	190900	5594123420	1916	1916	1916	1916	0
50	20240319	190800	5594123420	1916	1916	1916	1916	0
51	20240319	190700	5594123420	1916	1916	1916	1916	0
52	20240319	190600	5594123420	1916	1916	1916	1916	0
53	20240319	190500	5594123420	1916	1916	1916	1916	0
54	20240319	190400	5594123420	1916	1916	1916	1916	0
55	20240319	190300	5594123420	1916	1916	1916	1916	0
56	20240319	190200	5594123420	1916	1916	1916	1916	0
57	20240319	190100	5594123420	1916	1916	1916	1916	0
58	20240319	190000	5594123420	1916	1916	1916	1916	0
59	20240319	185900	5594123420	1916	1916	1916	1916	0
60	20240319	185800	5594123420	1916	1916	1916	1916	0
61	20240319	185700	5594123420	1916	1916	1916	1916	0
62	20240319	185600	5594123420	1916	1916	1916	1916	31073
63	20240319	185500	5594123420	1916	1916	1916	1916	0
64	20240319	185400	5594123420	1916	1916	1916	1916	0
65	20240319	185300	5594123420	1916	1916	1916	1916	0
66	20240319	185200	5594123420	1916	1916	1916	1916	0
67	20240319	185100	5594123420	1916	1916	1916	1916	0
68	20240319	185000	5594123420	1916	1916	1916	1916	0
69	20240319	184900	5594123420	1916	1916	1916	1916	0
70	20240319	184800	5594123420	1916	1916	1916	1916	0
71	20240319	184700	5594123420	1916	1916	1916	1916	0
72	20240319	184600	5594123420	1916	1916	1916	1916	0
73	20240319	184500	5594123420	1916	1916	1916	1916	0
74	20240319	184400	5594123420	1916	1916	1916	1916	0
75	20240319	184300	5594123420	1916	1916	1916	1916	0
76	20240319	184200	5594123420	1916	1916	1916	1916	0
77	20240319	184100	5594123420	1916	1916	1916	1916	0
78	20240319	184000	5594123420	1916	1916	1916	1916	0
79	20240319	183900	5594123420	1916	1916	1916	1916	0
80	20240319	183800	5594123420	1916	1916	1916	1916	0
81	20240319	183700	5594123420	1916	1916	1916	1916	0
82	20240319	183600	5594123420	1916	1916	1916	1916	0
83	20240319	183500	5594123420	1916	1916	1916	1916	0
84	20240319	183400	5594123420	1916	1916	1916	1916	0
85	20240319	183300	5594123420	1916	1916	1916	1916	0
86	20240319	183200	5594123420	1916	1916	1916	1916	0
87	20240319	183100	5594123420	1916	1916	1916	1916	0
88	20240319	183000	5594123420	1916	1916	1916	1916	0
89	20240319	182900	5594123420	1916	1916	1916	1916	0
90	20240319	182800	5594123420	1916	1916	1916	1916	0
91	20240319	182700	5594123420	1916	1916	1916	1916	0
92	20240319	182600	5594123420	1916	1916	1916	1916	31073
93	20240319	182500	5594123420	1916	1916	1916	1916	0
94	20240319	182400	5594123420	1916	1916	1916	1916	0
95	20240319	182300	5594123420	1916	1916	1916	1916	0
96	20240319	182200	5594123420	1916	1916	1916	1916	0
97	20240319	182100	5594123420	1916	1916	1916	1916	0
98	20240319	182000	5594123420	1916	1916	1916	1916	0
99	20240319	181900	5594123420	1916	1916	1916	1916	0
100	20240319	181800	5594123420	1916	1916	1916	1916	0
101	20240319	181700	5594123420	1916	1916	1916	1916	0
102	20240319	181600	5594123420	1916	1916	1916	1916	0
103	20240319	181500	5594123420	1916	1916	1916	1916	0
104	20240319	181400	5594123420	1916	1916	1916	1916	0
105	20240319	181300	5594123420	1916	1916	1916	1916	0
106	20240319	181200	5594123420	1916	1916	1916	1916	0
107	20240319	181100	5594123420	1916	1916	1916	1916	0
108	20240319	181000	5594123420	1916	1916	1916	1916	0
109	20240319	180900	5594123420	1916	1916	1916	1916	0
110	20240319	180800	5594123420	1916	1916	1916	1916	0
111	20240319	180700	5594123420	1916	1916	1916	1916	0
112	20240319	180600	5594123420	1916	1916	1916	1916	0
113	20240319	180500	5594123420	1916	1916	1916	1916	0
114	20240319	180400	5594123420	1916	1916	1916	1916	0
115	20240319	180300	5594123420	1916	1916	1916	1916	0
116	20240319	180200	5594123420	1916	1916	1916	1916	0
117	20240319	180100	5594123420	1916	1916	1916	1916	0
118	20240319	180000	5594123420	1916	1916	1916	1916	0
119	20240319	175900	5594123420	1916	1916	1916	1916	0
120	20240319	175800	5594123420	1916	1916	1916	1916	0
121	20240319	175700	5594123420	1916	1916	1916	1916	0
122	20240319	175600	5594123420	1916	1916	1916	1916	31073
123	20240319	175500	5594123420	1916	1916	1916	1916	0
124	20240319	175400	5594123420	1916	1916	1916	1916	0
125	20240319	175300	5594123420	1916	1916	1916	1916	0
126	20240319	175200	5594123420	1916	1916	1916	1916	0
127	20240319	175100	5594123420	1916	1916	1916	1916	0
128	20240319	175000	5594123420	1916	1916	1916	1916	0
129	20240319	174900	5594123420	1916	1916	1916	1916	0
130	20240319	174800	5594123420	1916	1916	1916	1916	0
131	20240319	174700	5594123420	1916	1916	1916	1916	0
132	20240319	174600	5594123420	1916	1916	1916	1916	0
133	20240319	174500	5594123420	1916	1916	1916	1916	0
134	20240319	174400	5594123420	1916	1916	1916	1916	0
135	20240319	174300	5594123420	1916	1916	1916	1916	0
136	20240319	174200	5594123420	1916	1916	1916	1916	0
137	20240319	174100	5594123420	1916	1916	1916	1916	0
138	20240319	174000	5594123420	1916	1916	1916	1916	0
139	20240319	173900	5594123420	1916	1916	1916	1916	0
140	20240319	173800	5594123420	1916	1916	1916	1916	0
141	20240319	173700	5594123420	1916	1916	1916	1916	0
142	20240319	173600	5594123420	1916	1916	1916	1916	0
143	20240319	173500	5594123420	1916	1916	1916	1916	0
144	20240319	173400	5594123420	1916	1916	1916	1916	0
145	20240319	173300	5594123420	1916	1916	1916	1916	0
146	20240319	173200	5594123420	1916	1916	1916	1916	0
147	20240319	173100	5594123420	1916	1916	1916	1916	0
148	20240319	173000	5594123420	1916	1916	1916	1916	0
149	20240319	172900	5594123420	1916	1916	1916	1916	0
150	20240319	172800	5594123420	1916	1916	1916	1916	0
151	20240319	172700	5594123420	1916	1916	1916	1916	0
152	20240319	172600	5594123420	1916	1916	1916	1916	31073
153	20240319	172500	5594123420	1916	1916	1916	1916	0
154	20240319	172400	5594123420	1916	1916	1916	1916	0
155	20240319	172300	5594123420	1916	1916	1916	1916	0
156	20240319	172200	5594123420	1916	1916	1916	1916	0
157	20240319	172100	5594123420	1916	1916	1916	1916	0
158	20240319	172000	5594123420	1916	1916	1916	1916	0
159	20240319	171900	5594123420	1916	1916	1916	1916	0
160	20240319	171800	5594123420	1916	1916	1916	1916	0
161	20240319	171700	5594123420	1916	1916	1916	1916	0
162	20240319	171600	5594123420	1916	1916	1916	1916	0
163	20240319	171500	5594123420	1916	1916	1916	1916	0
164	20240319	171400	5594123420	1916	1916	1916	1916	0
165	20240319	171300	5594123420	1916	1916	1916	1916	0
166	20240319	171200	5594123420	1916	1916	1916	1916	0
167	20240319	171100	5594123420	1916	1916	1916	1916	0
168	20240319	171000	5594123420	1916	1916	1916	1916	0
169	20240319	170900	5594123420	1916	1916	1916	1916	0
170	20240319	170800	5594123420	1916	1916	1916	1916	0
171	20240319	170700	5594123420	1916	1916	1916	1916	0
172	20240319	170600	5594123420	1916	1916	1916	1916	0
173	20240319	170500	5594123420	1916	1916	1916	1916	0
174	20240319	170400	5594123420	1916	1916	1916	1916	0
175	20240319	170300	5594123420	1916	1916	1916	1916	0
176	20240319	170200	5594123420	1916	1916	1916	1916	0
177	20240319	170100	5594123420	1916	1916	1916	1916	0
178	20240319	170000	5594123420	1916	1916	1916	1916	0
179	20240319	165900	5594123420	1916	1916	1916	1916	0
180	20240319	165800	5594123420	1916	1916	1916	1916	0
181	20240319	165700	5594123420	1916	1916	1916	1916	0
182	20240319	165600	5594123420	1916	1916	1916	1916	31073
183	20240319	165500	5594123420	1916	1916	1916	1916	0
184	20240319	165400	5594123420	1916	1916	1916	1916	0
185	20240319	165300	5594123420	1916	1916	1916	1916	0
186	20240319	165200	5594123420	1916	1916	1916	1916	0
187	20240319	165100	5594123420	1916	1916	1916	1916	0
188	20240319	165000	5594123420	1916	1916	1916	1916	0
189	20240319	164900	5594123420	1916	1916	1916	1916	0
190	20240319	164800	5594123420	1916	1916	1916	1916	0
191	20240319	164700	5594123420	1916	1916	1916	1916	0
192	20240319	164600	5594123420	1916	1916	1916	1916	0
193	20240319	164500	5594123420	1916	1916	1916	1916	0
194	20240319	164400	5594123420	1916	1916	1916	1916	0
195	20240319	164300	5594123420	1916	1916	1916	1916	0
196	20240319	164200	5594123420	1916	1916	1916	1916	0
197	20240319	164100	5594123420	1916	1916	1916	1916	0
198	20240319	164000	5594123420	1916	1916	1916	1916	0
199	20240319	163900	5594123420	1916	1916	1916	1916	0
200	20240319	163800	5594123420	1916	1916	1916	1916	0
201	20240319	163700	5594123420	1916	1916	1916	1916	0
202	20240319	163600	5594123420	1916	1916	1916	1916	0
203	20240319	163500	5594123420	1916	1916	1916	1916	0
204	20240319	163400	5594123420	1916	1916	1916	1916	0
205	20240319	163300	5594123420	1916	1916	1916	1916	0
206	20240319	163200	5594123420	1916	1916	1916	1916	0
207	20240319	163100	5594123420	1916	1916	1916	1916	0
208	20240319	163000	5594123420	1916	1916	1916	1916	0
209	20240319	162900	5594123420	1916	1916	1916	1916	0
210	20240319	162800	5594123420	1916	1916	1916	1916	0
211	20240319	162700	5594123420	1916	1916	1916	1916	0
212	20240319	162600	5594123420	1916	1916	1916	1916	31073
213	20240319	162500	5594123420	1916	1916	1916	1916	0
214	20240319	162400	5594123420	1916	1916	1916	1916	0
215	20240319	162300	5594123420	1916	1916	1916	1916	0
216	20240319	162200	5594123420	1916	1916	1916	1916	0
217	20240319	162100	5594123420	1916	1916	1916	1916	0
218	20240319	162000	5594123420	1916	1916	1916	1916	0
219	20240319	161900	5594123420	1916	1916	1916	1916	0
220	20240319	161800	5594123420	1916	1916	1916	1916	0
221	20240319	161700	5594123420	1916	1916	1916	1916	0
222	20240319	161600	5594123420	1916	1916	1916	1916	0
223	20240319	161500	5594123420	1916	1916	1916	1916	0
224	20240319	161400	5594123420	1916	1916	1916	1916	0
225	20240319	161300	5594123420	1916	1916	1916	1916	0
226	20240319	161200	5594123420	1916	1916	1916	1916	0
227	20240319	161100	5594123420	1916	1916	1916	1916	0
228	20240319	161000	5594123420	1916	1916	1916	1916	0
229	20240319	160900	5594123420	1916	1916	1916	1916	0
230	20240319	160800	5594123420	1916	1916	1916	1916	0
231	20240319	160700	5594123420	1916	1916	1916	1916	0
232	20240319	160600	5594123420	1916	1916	1916	1916	0
233	20240319	160500	5594123420	1916	1916	1916	1916	0
234	20240319	160400	5594123420	1916	1916	1916	1916	0
235	20240319	160300	5594123420	1916	1916	1916	1916	0
236	20240319	160200	5594123420	1916	1916	1916	1916	0
237	20240319	160100	5594123420	1916	1916	1916	1916	0
238	20240319	160000	5594123420	1916	1916	1916	1916	0
239	20240319	155900	5594123420	1916	1916	1916	1916	0
240	20240319	155800	5594123420	1916	1916	1916	1916	0
241	20240319	155700	5594123420	1916	1916	1916	1916	0
242	20240319	155600	5594123420	1916	1916	1916	1916	31073
243	20240319	155500	5594123420	1916	1916	1916	1916	0
244	20240319	155400	5594123420	1916	1916	1916	1916	0
245	20240319	155300	5594123420	1916	1916	1916	1916	0
246	20240319	155200	5594123420	1916	1916	1916	1916	0
247	20240319	155100	5594123420	1916	1916	1916	1916	0
248	20240319	155000	5594123420	1916	1916	1916	1916	0
249	20240319	154900	5594123420	1916	1916	1916	1916	0
250	20240319	154800	5594123420	1916	1916	1916	1916	0
251	20240319	154700	5594123420	1916	1916	1916	1916	0
252	20240319	154600	5594123420	1916	1916	1916	1916	0
253	20240319	154500	5594123420	1916	1916	1916	1916	0
254	20240319	154400	5594123420	1916	1916	1916	1916	0
255	20240319	154300	5594123420	1916	1916	1916	1916	0
256	20240319	154200	5594123420	1916	1916	1916	1916	0
257	20240319	154100	5594123420	1916	1916	1916	1916	0
258	20240319	154000	5594123420	1916	1916	1916	1916	0
259	20240319	153900	5594123420	1916	1916	1916	1916	0
260	20240319	153800	5594123420	1916	1916	1916	1916	0
261	20240319	153700	5594123420	1916	1916	1916	1916	0
262	20240319	153600	5594123420	1916	1916	1916	1916	0
263	20240319	153500	5594123420	1916	1916	1916	1916	0
264	20240319	153400	5594123420	1916	1916	1916	1916	0
265	20240319	153300	5594123420	1916	1916	1916	1916	0
266	20240319	153200	5594123420	1916	1916	1916	1916	0
267	20240319	153100	5594123420	1916	1916	1916	1916	0
268	20240319	153000	5594123420	1916	1916	1916	1916	31073
269	20240319	152900	5534587552	1912	1912	1912	1912	0
270	20240319	152800	5534587552	1912	1912	1912	1912	0
271	20240319	152700	5534587552	1912	1912	1912	1912	0
272	20240319	152600	5534587552	1912	1912	1912	1912	0
273	20240319	152500	5534587552	1912	1912	1912	1912	0
274	20240319	152400	5534587552	1912	1912	1912	1912	0
275	20240319	152300	5534587552	1912	1912	1912	1912	0
276	20240319	152200	5534587552	1912	1912	1912	1912	0
277	20240319	152100	5534587552	1912	1912	1912	1912	0
278	20240319	152000	5534587552	1912	1912	1912	1912	0
279	20240319	151900	5534587552	1912	1912	1913	1910	4489
280	20240319	151800	5526005817	1913	1905	1913	1903	21123
281	20240319	151700	5485721141	1903	1904	1906	1903	2190
282	20240319	151600	5481547589	1904	1906	1906	1903	2470
283	20240319	151500	5476845707	1904	1903	1904	1902	3405
284	20240319	151400	5470363701	1902	1903	1903	1902	1981
285	20240319	151300	5466595542	1903	1903	1903	1903	1255
286	20240319	151200	5464207277	1904	1900	1904	1900	2439
287	20240319	151100	5459567797	1900	1899	1900	1899	8770
288	20240319	151000	5442905961	1899	1900	1900	1899	8342
289	20240319	150900	5427064388	1900	1900	1900	1900	3379
290	20240319	150800	5420644288	1900	1902	1902	1900	998
291	20240319	150700	5418747060	1900	1901	1901	1899	1733
292	20240319	150600	5415455287	1899	1901	1902	1899	13255
293	20240319	150500	5390264478	1901	1900	1901	1900	3760
294	20240319	150400	5383120241	1900	1901	1901	1899	9703
295	20240319	150300	5364683089	1901	1904	1904	1901	865
296	20240319	150200	5363036861	1905	1902	1906	1901	296
297	20240319	150100	5362473506	1906	1906	1906	1901	2715
298	20240319	150000	5357302371	1907	1905	1907	1905	6626
299	20240319	145900	5344673831	1906	1900	1906	1900	1270
300	20240319	145800	5342255918	1900	1902	1902	1900	2854
301	20240319	145700	5336830471	1902	1904	1907	1902	5296
302	20240319	145600	5326738316	1904	1903	1905	1903	341
303	20240319	145500	5326089112	1903	1903	1903	1902	449
304	20240319	145400	5325234699	1904	1906	1907	1904	5173
305	20240319	145300	5315385120	1907	1902	1907	1899	4162
306	20240319	145200	5307475473	1903	1900	1903	1899	13414
307	20240319	145100	5281983329	1900	1900	1901	1900	2999
308	20240319	145000	5276285163	1900	1901	1901	1900	1622
309	20240319	144900	5273202095	1900	1901	1901	1900	524
310	20240319	144800	5272206109	1900	1900	1901	1900	5604
311	20240319	144700	5261558498	1900	1899	1900	1898	4645
312	20240319	144600	5252737031	1899	1899	1899	1898	14122
313	20240319	144500	5225929969	1899	1899	1900	1899	914
314	20240319	144400	5224194279	1899	1901	1901	1899	3664
315	20240319	144300	5217236296	1901	1900	1901	1899	1520
316	20240319	144200	5214347981	1902	1899	1902	1899	4345
317	20240319	144100	5206095503	1899	1902	1902	1899	2299
318	20240319	144000	5201727931	1901	1901	1901	1900	3085
319	20240319	143900	5195865108	1901	1900	1901	1900	822
320	20240319	143800	5194303007	1900	1901	1901	1900	1001
321	20240319	143700	5192401101	1900	1899	1900	1899	2231
322	20240319	143600	5188162714	1900	1900	1900	1900	182
323	20240319	143500	5187816914	1900	1900	1900	1900	6981
324	20240319	143400	5174553014	1901	1902	1902	1900	727
325	20240319	143300	5173170934	1902	1902	1902	1900	248
326	20240319	143200	5172699556	1900	1903	1903	1900	10463
327	20240319	143100	5152806688	1902	1901	1902	1901	290
328	20240319	143000	5152255109	1902	1902	1903	1902	838
329	20240319	142900	5150661022	1902	1901	1902	1901	360
330	20240319	142800	5149976597	1902	1904	1904	1902	673
331	20240319	142700	5148696182	1904	1905	1905	1903	23
332	20240319	142600	5148652387	1905	1907	1907	1902	897
333	20240319	142500	5146943729	1906	1907	1907	1906	560
334	20240319	142400	5145876007	1907	1906	1907	1906	10848
335	20240319	142300	5125199420	1906	1905	1907	1905	3681
336	20240319	142200	5118184738	1904	1903	1904	1899	5945
337	20240319	142100	5106889781	1899	1904	1904	1899	11153
338	20240319	142000	5085690771	1904	1904	1904	1903	850
339	20240319	141900	5084072887	1904	1904	1904	1903	746
340	20240319	141800	5082653230	1904	1904	1905	1903	3055
341	20240319	141700	5076838248	1904	1904	1905	1903	900
342	20240319	141600	5075124723	1905	1903	1905	1903	864
343	20240319	141500	5073480401	1903	1904	1904	1903	3465
344	20240319	141400	5066886192	1905	1906	1906	1905	1283
345	20240319	141300	5064441015	1906	1905	1906	1903	1295
346	20240319	141200	5061974738	1905	1905	1905	1905	235
347	20240319	141100	5061527063	1905	1901	1905	1901	679
348	20240319	141000	5060235580	1902	1901	1902	1901	5782
349	20240319	140900	5049238870	1901	1901	1901	1901	1310
350	20240319	140800	5046748560	1900	1899	1900	1899	6977
351	20240319	140700	5033499109	1900	1902	1902	1900	13349
352	20240319	140600	5008129600	1902	1905	1905	1902	8762
353	20240319	140500	4991458507	1905	1903	1905	1903	1698
354	20240319	140400	4988227211	1903	1905	1906	1903	5367
355	20240319	140300	4978007949	1905	1907	1908	1905	6923
356	20240319	140200	4964808611	1907	1906	1908	1905	8693
357	20240319	140100	4948238016	1907	1910	1911	1907	46993
358	20240319	140000	4858528120	1910	1910	1911	1910	6455
359	20240319	135900	4846199020	1911	1911	1913	1911	3535
360	20240319	135800	4839442340	1911	1911	1913	1911	3130
361	20240319	135700	4833460905	1913	1913	1913	1911	1910
362	20240319	135600	4829808995	1913	1911	1913	1911	4550
363	20240319	135500	4821113917	1913	1913	1914	1912	6776
364	20240319	135400	4808153996	1914	1915	1915	1914	12030
365	20240319	135300	4785125895	1915	1914	1915	1912	2045
366	20240319	135200	4781211899	1915	1916	1917	1915	2733
367	20240319	135100	4775976599	1917	1916	1917	1916	328
368	20240319	135000	4775348142	1917	1917	1918	1916	5099
369	20240319	134900	4765573190	1918	1917	1918	1916	5916
370	20240319	134800	4754233482	1917	1915	1917	1915	1808
371	20240319	134700	4750769711	1915	1912	1915	1911	8278
372	20240319	134600	4734927168	1912	1915	1915	1911	434
373	20240319	134500	4734096368	1915	1915	1915	1912	105
374	20240319	134400	4733895296	1910	1912	1916	1910	3259
375	20240319	134300	4727663118	1916	1912	1916	1911	5695
376	20240319	134200	4716776196	1912	1915	1916	1912	8652
377	20240319	134100	4700201234	1915	1916	1916	1912	2378
378	20240319	134000	4695648791	1917	1917	1917	1917	1097
379	20240319	133900	4693545842	1917	1918	1918	1917	642
380	20240319	133800	4692314633	1918	1918	1919	1918	3513
381	20240319	133700	4685575112	1919	1912	1920	1909	4781
382	20240319	133600	4676427381	1912	1912	1912	1908	3360
383	20240319	133500	4670004990	1912	1908	1912	1907	2162
384	20240319	133400	4665881295	1912	1909	1912	1906	14088
385	20240319	133300	4638998298	1909	1911	1911	1909	4441
386	20240319	133200	4630516716	1910	1909	1913	1909	5001
387	20240319	133100	4620962358	1909	1910	1910	1908	14435
388	20240319	133000	4593411747	1913	1916	1916	1910	9544
389	20240319	132900	4575157710	1915	1924	1924	1915	9554
390	20240319	132800	4556828977	1920	1924	1928	1920	13937
391	20240319	132700	4530019418	1925	1928	1930	1925	19654
392	20240319	132600	4492146155	1928	1924	1928	1924	13979
393	20240319	132500	4465220565	1924	1924	1925	1921	4922
394	20240319	132400	4455751625	1924	1920	1925	1919	22263
395	20240319	132300	4412956391	1920	1922	1922	1916	683
396	20240319	132200	4411645309	1922	1923	1925	1912	17488
397	20240319	132100	4378156333	1924	1926	1927	1912	26155
398	20240319	132000	4327886512	1927	1924	1930	1924	12225
399	20240319	131900	4304316101	1923	1929	1929	1919	65268
400	20240319	131800	4178766348	1929	1930	1930	1927	16405
401	20240319	131700	4147125248	1930	1935	1935	1926	37725
402	20240319	131600	4074287117	1935	1930	1940	1929	111065
403	20240319	131500	3859330635	1930	1913	1930	1913	206766
404	20240319	131400	3462463809	1913	1911	1914	1911	4009
405	20240319	131300	3454797742	1912	1916	1916	1910	13033
406	20240319	131200	3429870712	1916	1916	1917	1915	13372
407	20240319	131100	3404245537	1917	1912	1917	1912	21883
408	20240319	131000	3362331875	1912	1911	1915	1910	7127
409	20240319	130900	3348699685	1910	1914	1914	1910	9202
410	20240319	130800	3331112727	1914	1917	1919	1909	14493
411	20240319	130700	3303333928	1917	1893	1917	1893	119577
412	20240319	130600	3074904727	1893	1893	1893	1893	12
413	20240319	130500	3074882011	1889	1884	1893	1884	15680
414	20240319	130400	3045257389	1883	1882	1883	1882	1351
415	20240319	130300	3042713466	1882	1882	1882	1882	2031
416	20240319	130200	3038891124	1882	1883	1883	1882	1151
417	20240319	130100	3036723793	1883	1880	1883	1880	906
418	20240319	130000	3035017840	1880	1882	1882	1880	2926
419	20240319	125900	3029516841	1883	1883	1883	1883	0
420	20240319	125800	3029516841	1883	1882	1883	1882	2650
421	20240319	125700	3024529492	1882	1882	1882	1882	512
422	20240319	125600	3023565908	1882	1882	1882	1882	105
423	20240319	125500	3023368298	1882	1880	1882	1880	6469
424	20240319	125400	3011206496	1880	1881	1881	1880	2312
425	20240319	125300	3006858825	1881	1882	1882	1881	107
426	20240319	125200	3006657517	1882	1882	1882	1882	5
427	20240319	125100	3006648107	1881	1881	1881	1881	0
428	20240319	125000	3006648107	1881	1883	1883	1881	377
429	20240319	124900	3005938589	1883	1882	1883	1882	225
430	20240319	124800	3005515134	1882	1882	1882	1882	200
431	20240319	124700	3005138734	1882	1883	1883	1882	1020
432	20240319	124600	3003218574	1883	1883	1883	1883	1316
433	20240319	124500	3000740546	1883	1884	1884	1883	6
434	20240319	124400	3000729243	1883	1884	1884	1883	1957
435	20240319	124300	2997042755	1884	1879	1884	1879	1829
436	20240319	124200	2993599024	1880	1879	1880	1879	152
437	20240319	124100	2993313413	1879	1879	1880	1879	152
438	20240319	124000	2993027746	1879	1880	1882	1879	1562
439	20240319	123900	2990092534	1883	1883	1883	1879	2726
440	20240319	123800	2984969976	1883	1880	1883	1879	3031
441	20240319	123700	2979272629	1883	1883	1883	1883	3
442	20240319	123600	2979266980	1879	1880	1880	1879	1632
443	20240319	123500	2976200422	1880	1883	1883	1880	1560
444	20240319	123400	2973267563	1884	1884	1884	1884	100
445	20240319	123300	2973079163	1884	1881	1884	1881	187
446	20240319	123200	2972727215	1881	1880	1884	1880	60
447	20240319	123100	2972614335	1880	1882	1884	1880	1804
448	20240319	123000	2969217966	1883	1883	1883	1883	418
449	20240319	122900	2968430872	1883	1882	1883	1882	259
450	20240319	122800	2967943432	1881	1882	1882	1881	2275
451	20240319	122700	2963661883	1882	1882	1882	1882	1
452	20240319	122600	2963660001	1880	1880	1880	1880	509
453	20240319	122500	2962703081	1880	1880	1880	1880	14
454	20240319	122400	2962676761	1881	1879	1881	1879	555
455	20240319	122300	2961633806	1879	1880	1881	1879	2503
456	20240319	122200	2956928629	1880	1879	1880	1879	255
457	20240319	122100	2956449263	1880	1880	1880	1880	10
458	20240319	122000	2956430463	1880	1881	1881	1878	426
459	20240319	121900	2955629737	1881	1881	1881	1881	56
460	20240319	121800	2955524401	1878	1880	1880	1878	500
461	20240319	121700	2954584717	1881	1880	1881	1880	463
462	20240319	121600	2953714014	1881	1881	1881	1880	4230
463	20240319	121500	2945761384	1881	1881	1881	1881	10
464	20240319	121400	2945742574	1881	1881	1881	1881	700
465	20240319	121300	2944425874	1881	1880	1881	1880	12
466	20240319	121200	2944403303	1880	1882	1883	1880	1445
467	20240319	121100	2941684778	1883	1883	1883	1883	12
468	20240319	121000	2941662182	1883	1883	1884	1883	270
469	20240319	120900	2941153722	1883	1884	1884	1883	697
470	20240319	120800	2939840771	1883	1883	1883	1883	0
471	20240319	120700	2939840771	1883	1883	1883	1882	3551
472	20240319	120600	2933156903	1883	1883	1883	1883	50
473	20240319	120500	2933062753	1885	1887	1887	1885	2040
474	20240319	120400	2929213574	1887	1884	1887	1884	3000
475	20240319	120300	2923557666	1884	1884	1884	1884	580
476	20240319	120200	2922464946	1885	1882	1885	1882	39
477	20240319	120100	2922391545	1885	1885	1885	1885	13
478	20240319	120000	2922367040	1883	1885	1885	1883	1201
479	20240319	115900	2920105157	1885	1882	1885	1882	3453
480	20240319	115800	2913605072	1882	1882	1882	1882	152
481	20240319	115700	2913319008	1882	1882	1882	1882	928
482	20240319	115600	2911572512	1882	1879	1882	1879	1492
483	20240319	115500	2908766635	1875	1875	1875	1875	1
484	20240319	115400	2908764760	1879	1879	1879	1874	1432
485	20240319	115300	2906077895	1879	1880	1880	1879	1159
486	20240319	115200	2903899811	1880	1880	1880	1875	11444
487	20240319	115100	2882430234	1880	1881	1882	1880	3590
488	20240319	115000	2875680334	1882	1884	1884	1882	12003
489	20240319	114900	2853075628	1885	1886	1886	1885	8990
490	20240319	114800	2836127324	1886	1887	1887	1886	368
491	20240319	114700	2835432911	1886	1887	1887	1886	1182
492	20240319	114600	2833203565	1887	1889	1889	1886	6877
493	20240319	114500	2820218669	1892	1892	1892	1892	4
494	20240319	114400	2820211101	1892	1890	1892	1890	2461
495	20240319	114300	2815559793	1891	1891	1891	1891	2741
496	20240319	114200	2810376562	1891	1892	1892	1891	826
497	20240319	114100	2808814016	1892	1891	1892	1891	12
498	20240319	114000	2808791323	1891	1891	1892	1891	28
499	20240319	113900	2808738364	1891	1891	1891	1891	100
500	20240319	113800	2808549264	1890	1891	1891	1890	415
501	20240319	113700	2807764899	1891	1892	1892	1891	392
502	20240319	113600	2807023607	1892	1892	1892	1892	50
503	20240319	113500	2806929007	1892	1891	1892	1891	669
504	20240319	113400	2805663280	1890	1890	1890	1889	2300
505	20240319	113300	2801316880	1890	1890	1890	1890	3574
506	20240319	113200	2794562020	1890	1892	1893	1890	1955
507	20240319	113100	2790865830	1893	1893	1893	1893	1
508	20240319	113000	2790863937	1893	1894	1894	1893	195
509	20240319	112900	2790494742	1894	1894	1894	1894	5
510	20240319	112800	2790485272	1891	1893	1893	1891	13200
511	20240319	112700	2765517460	1893	1893	1894	1893	2552
512	20240319	112600	2760686522	1893	1896	1896	1893	3609
513	20240319	112500	2753849851	1897	1899	1899	1897	749
514	20240319	112400	2752428938	1899	1896	1899	1896	2143
515	20240319	112300	2748364865	1899	1899	1899	1897	2161
516	20240319	112200	2744263422	1899	1900	1900	1897	5790
517	20240319	112100	2733263992	1900	1901	1902	1900	3959
518	20240319	112000	2725739538	1902	1903	1903	1901	5063
519	20240319	111900	2716106125	1904	1906	1906	1903	18375
520	20240319	111800	2681114151	1905	1906	1907	1905	3735
521	20240319	111700	2673994869	1907	1906	1907	1905	5069
522	20240319	111600	2664332170	1906	1908	1908	1906	5400
523	20240319	111500	2654037191	1908	1908	1909	1908	16997
524	20240319	111400	2621606914	1908	1902	1909	1902	28090
525	20240319	111300	2568054430	1900	1903	1904	1900	4314
526	20240319	111200	2559845221	1904	1895	1904	1895	20063
527	20240319	111100	2521731026	1893	1893	1893	1891	11004
528	20240319	111000	2500903880	1893	1895	1896	1893	3918
529	20240319	110900	2493478045	1894	1889	1894	1889	10609
530	20240319	110800	2473421949	1889	1887	1889	1886	4715
531	20240319	110700	2464519588	1887	1886	1887	1886	4628
532	20240319	110600	2455790497	1886	1885	1886	1884	2004
533	20240319	110500	2452011923	1886	1885	1886	1885	1470
534	20240319	110400	2449239931	1885	1884	1885	1883	1222
535	20240319	110300	2446937619	1882	1881	1886	1880	6865
536	20240319	110200	2434019269	1880	1879	1881	1879	2291
537	20240319	110100	2429712389	1878	1877	1878	1877	1028
538	20240319	110000	2427782726	1876	1875	1876	1875	1536
539	20240319	105900	2424901557	1876	1872	1876	1872	1888
540	20240319	105800	2421362506	1872	1875	1875	1872	606
541	20240319	105700	2420227282	1875	1876	1876	1875	1425
542	20240319	105600	2417555389	1875	1873	1876	1873	3500
543	20240319	105500	2410994588	1872	1872	1872	1872	4959
544	20240319	105400	2401711340	1871	1872	1872	1871	307
545	20240319	105300	2401136638	1871	1872	1874	1871	8335
546	20240319	105200	2385536028	1872	1873	1874	1872	656
547	20240319	105100	2384307353	1873	1873	1873	1873	1235
548	20240319	105000	2381994198	1874	1874	1874	1873	637
549	20240319	104900	2380800510	1874	1874	1874	1874	603
550	20240319	104800	2379670488	1874	1874	1874	1874	475
551	20240319	104700	2378780338	1876	1876	1876	1876	0
552	20240319	104600	2378780338	1876	1876	1876	1876	10
553	20240319	104500	2378761578	1876	1872	1876	1872	571
554	20240319	104400	2377692066	1872	1872	1872	1872	2049
555	20240319	104300	2373856338	1872	1873	1873	1871	16374
556	20240319	104200	2343207643	1873	1874	1874	1873	3622
557	20240319	104100	2336422027	1874	1877	1877	1874	16
558	20240319	104000	2336392010	1874	1875	1875	1874	1987
559	20240319	103900	2332666528	1875	1876	1876	1875	411
560	20240319	103800	2331895542	1876	1875	1876	1875	1798
561	20240319	103700	2328523472	1876	1876	1876	1875	1153
562	20240319	103600	2326361444	1876	1876	1876	1875	80
563	20240319	103500	2326211438	1875	1875	1876	1875	261
564	20240319	103400	2325722062	1875	1874	1875	1874	664
565	20240319	103300	2324477166	1875	1875	1875	1874	1841
566	20240319	103200	2321025795	1876	1876	1876	1876	1150
567	20240319	103100	2318868395	1876	1876	1876	1875	8323
568	20240319	103000	2303254450	1876	1877	1878	1876	1192
569	20240319	102900	2301017116	1876	1877	1877	1876	6213
570	20240319	102800	2289355373	1878	1878	1878	1878	502
571	20240319	102700	2288412617	1877	1877	1878	1877	2185
572	20240319	102600	2284311354	1876	1877	1878	1876	3979
573	20240319	102500	2276846114	1877	1877	1881	1876	17186
574	20240319	102400	2244570642	1877	1879	1880	1877	3858
575	20240319	102300	2237323947	1879	1879	1880	1879	650
576	20240319	102200	2236102499	1879	1878	1879	1877	14746
577	20240319	102100	2208403026	1879	1881	1881	1879	11120
578	20240319	102000	2187501195	1881	1881	1881	1881	24
579	20240319	101900	2187456051	1881	1880	1881	1880	161
580	20240319	101800	2187153361	1880	1881	1881	1879	2444
581	20240319	101700	2182558456	1881	1879	1881	1879	650
582	20240319	101600	2181337071	1879	1879	1879	1877	7571
583	20240319	101500	2167118466	1879	1879	1879	1878	1783
584	20240319	101400	2163768609	1879	1879	1879	1879	353
585	20240319	101300	2163105322	1879	1880	1880	1879	1263
586	20240319	101200	2160732142	1879	1880	1880	1879	3504
587	20240319	101100	2154147560	1882	1881	1883	1880	2713
588	20240319	101000	2149045753	1881	1880	1883	1880	1518
589	20240319	100900	2146191367	1880	1883	1884	1880	13499
590	20240319	100800	2120787327	1884	1884	1884	1884	3349
591	20240319	100700	2114477811	1884	1884	1884	1881	517
592	20240319	100600	2113504900	1885	1882	1886	1882	2568
593	20240319	100500	2108664714	1881	1881	1882	1881	675
594	20240319	100400	2107394481	1881	1880	1881	1879	5547
595	20240319	100300	2096966357	1880	1879	1880	1879	3174
596	20240319	100200	2091002260	1879	1878	1879	1878	2258
597	20240319	100100	2086761655	1878	1879	1879	1878	105
598	20240319	100000	2086564460	1879	1877	1879	1877	26
599	20240319	095900	2086515616	1877	1877	1877	1877	2692
600	20240319	095800	2081462732	1878	1878	1878	1877	1151
601	20240319	095700	2079301247	1878	1878	1878	1878	1895
602	20240319	095600	2075742437	1878	1876	1878	1876	521
603	20240319	095500	2074764430	1877	1876	1877	1876	4682
604	20240319	095400	2065978309	1876	1876	1876	1876	1059
605	20240319	095300	2063991625	1876	1873	1876	1871	17464
606	20240319	095200	2031276997	1873	1874	1875	1873	7033
607	20240319	095100	2018102362	1875	1874	1875	1874	5316
608	20240319	095000	2008139075	1875	1876	1876	1875	7795
609	20240319	094900	1993521027	1875	1878	1878	1875	12024
610	20240319	094800	1970972041	1878	1877	1878	1876	5171
611	20240319	094700	1961268929	1878	1879	1879	1878	8534
612	20240319	094600	1945236189	1879	1880	1882	1879	13519
613	20240319	094500	1919821953	1882	1884	1884	1880	8186
614	20240319	094400	1904420867	1883	1886	1887	1881	19237
615	20240319	094300	1868191886	1885	1889	1889	1885	6225
616	20240319	094200	1856442093	1889	1889	1890	1889	1511
617	20240319	094100	1853587813	1891	1891	1891	1889	6135
618	20240319	094000	1841990957	1891	1891	1892	1891	2382
619	20240319	093900	1837486005	1891	1891	1892	1890	3240
620	20240319	093800	1831358854	1891	1891	1891	1889	10540
621	20240319	093700	1811428587	1891	1890	1892	1890	1614
622	20240319	093600	1808376024	1890	1892	1892	1890	2260
623	20240319	093500	1804104454	1892	1891	1892	1890	4634
624	20240319	093400	1795342472	1890	1890	1892	1890	2887
625	20240319	093300	1789883845	1890	1891	1891	1890	6594
626	20240319	093200	1777418936	1890	1890	1890	1890	1480
627	20240319	093100	1774621736	1890	1892	1893	1890	1981
628	20240319	093000	1770877066	1893	1883	1893	1883	28083
629	20240319	092900	1717852031	1883	1884	1884	1882	6978
630	20240319	092800	1704714441	1884	1885	1886	1884	25334
631	20240319	092700	1656966817	1885	1888	1888	1885	14782
632	20240319	092600	1629075139	1888	1889	1890	1887	12989
633	20240319	092500	1604560130	1889	1888	1889	1887	13386
634	20240319	092400	1579288674	1888	1889	1889	1887	21398
635	20240319	092300	1538894338	1889	1892	1892	1888	43085
636	20240319	092200	1457472444	1892	1895	1895	1892	14855
637	20240319	092100	1429353786	1894	1898	1899	1894	20620
638	20240319	092000	1390258585	1899	1902	1902	1899	9318
639	20240319	091900	1372558336	1900	1898	1900	1898	5868
640	20240319	091800	1361411165	1898	1895	1898	1895	14702
641	20240319	091700	1333539413	1895	1895	1896	1894	6935
642	20240319	091600	1320400322	1895	1895	1895	1894	7066
643	20240319	091500	1307010343	1894	1895	1895	1894	5039
644	20240319	091400	1297464466	1895	1896	1898	1894	24444
645	20240319	091300	1251142909	1897	1902	1902	1896	26685
646	20240319	091200	1200469677	1902	1905	1906	1902	12537
647	20240319	091100	1176600447	1905	1907	1907	1905	7153
648	20240319	091000	1162968085	1905	1907	1907	1905	23775
649	20240319	090900	1117656132	1907	1908	1909	1905	8044
650	20240319	090800	1102319054	1906	1908	1910	1904	7591
651	20240319	090700	1087830579	1908	1898	1908	1898	26978
652	20240319	090600	1036440900	1905	1895	1905	1895	24623
653	20240319	090500	989712255	1896	1898	1899	1895	34243
654	20240319	090400	924740535	1899	1901	1905	1898	70194
655	20240319	090300	791324479	1901	1913	1913	1901	37015
656	20240319	090200	720758111	1913	1908	1913	1897	89262
657	20240319	090100	550838920	1908	1904	1908	1897	46650
658	20240319	090000	462163665	1896	1908	1919	1894	235624