KissMeData/182400/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	202800	4106492198	1896	1896	1896	1896	27828
3	20240314	202700	4106492198	1896	1896	1896	1896	0
4	20240314	202600	4106492198	1896	1896	1896	1896	0
5	20240314	202500	4106492198	1896	1896	1896	1896	0
6	20240314	202400	4106492198	1896	1896	1896	1896	0
7	20240314	202300	4106492198	1896	1896	1896	1896	0
8	20240314	202200	4106492198	1896	1896	1896	1896	0
9	20240314	202100	4106492198	1896	1896	1896	1896	0
10	20240314	202000	4106492198	1896	1896	1896	1896	0
11	20240314	201900	4106492198	1896	1896	1896	1896	0
12	20240314	201800	4106492198	1896	1896	1896	1896	0
13	20240314	201700	4106492198	1896	1896	1896	1896	0
14	20240314	201600	4106492198	1896	1896	1896	1896	0
15	20240314	201500	4106492198	1896	1896	1896	1896	0
16	20240314	201400	4106492198	1896	1896	1896	1896	0
17	20240314	201300	4106492198	1896	1896	1896	1896	0
18	20240314	201200	4106492198	1896	1896	1896	1896	0
19	20240314	201100	4106492198	1896	1896	1896	1896	0
20	20240314	201000	4106492198	1896	1896	1896	1896	0
21	20240314	200900	4106492198	1896	1896	1896	1896	0
22	20240314	200800	4106492198	1896	1896	1896	1896	0
23	20240314	200700	4106492198	1896	1896	1896	1896	0
24	20240314	200600	4106492198	1896	1896	1896	1896	0
25	20240314	200500	4106492198	1896	1896	1896	1896	0
26	20240314	200400	4106492198	1896	1896	1896	1896	0
27	20240314	200300	4106492198	1896	1896	1896	1896	0
28	20240314	200200	4106492198	1896	1896	1896	1896	0
29	20240314	200100	4106492198	1896	1896	1896	1896	0
30	20240314	200000	4106492198	1896	1896	1896	1896	0
31	20240314	195900	4106492198	1896	1896	1896	1896	0
32	20240314	195800	4106492198	1896	1896	1896	1896	27828
33	20240314	195700	4106492198	1896	1896	1896	1896	0
34	20240314	195600	4106492198	1896	1896	1896	1896	0
35	20240314	195500	4106492198	1896	1896	1896	1896	0
36	20240314	195400	4106492198	1896	1896	1896	1896	0
37	20240314	195300	4106492198	1896	1896	1896	1896	0
38	20240314	195200	4106492198	1896	1896	1896	1896	0
39	20240314	195100	4106492198	1896	1896	1896	1896	0
40	20240314	195000	4106492198	1896	1896	1896	1896	0
41	20240314	194900	4106492198	1896	1896	1896	1896	0
42	20240314	194800	4106492198	1896	1896	1896	1896	0
43	20240314	194700	4106492198	1896	1896	1896	1896	0
44	20240314	194600	4106492198	1896	1896	1896	1896	0
45	20240314	194500	4106492198	1896	1896	1896	1896	0
46	20240314	194400	4106492198	1896	1896	1896	1896	0
47	20240314	194300	4106492198	1896	1896	1896	1896	0
48	20240314	194200	4106492198	1896	1896	1896	1896	0
49	20240314	194100	4106492198	1896	1896	1896	1896	0
50	20240314	194000	4106492198	1896	1896	1896	1896	0
51	20240314	193900	4106492198	1896	1896	1896	1896	0
52	20240314	193800	4106492198	1896	1896	1896	1896	0
53	20240314	193700	4106492198	1896	1896	1896	1896	0
54	20240314	193600	4106492198	1896	1896	1896	1896	0
55	20240314	193500	4106492198	1896	1896	1896	1896	0
56	20240314	193400	4106492198	1896	1896	1896	1896	0
57	20240314	193300	4106492198	1896	1896	1896	1896	0
58	20240314	193200	4106492198	1896	1896	1896	1896	0
59	20240314	193100	4106492198	1896	1896	1896	1896	0
60	20240314	193000	4106492198	1896	1896	1896	1896	0
61	20240314	192900	4106492198	1896	1896	1896	1896	0
62	20240314	192800	4106492198	1896	1896	1896	1896	27828
63	20240314	192700	4106492198	1896	1896	1896	1896	0
64	20240314	192600	4106492198	1896	1896	1896	1896	0
65	20240314	192500	4106492198	1896	1896	1896	1896	0
66	20240314	192400	4106492198	1896	1896	1896	1896	0
67	20240314	192300	4106492198	1896	1896	1896	1896	0
68	20240314	192200	4106492198	1896	1896	1896	1896	0
69	20240314	192100	4106492198	1896	1896	1896	1896	0
70	20240314	192000	4106492198	1896	1896	1896	1896	0
71	20240314	191900	4106492198	1896	1896	1896	1896	0
72	20240314	191800	4106492198	1896	1896	1896	1896	0
73	20240314	191700	4106492198	1896	1896	1896	1896	0
74	20240314	191600	4106492198	1896	1896	1896	1896	0
75	20240314	191500	4106492198	1896	1896	1896	1896	0
76	20240314	191400	4106492198	1896	1896	1896	1896	0
77	20240314	191300	4106492198	1896	1896	1896	1896	0
78	20240314	191200	4106492198	1896	1896	1896	1896	0
79	20240314	191100	4106492198	1896	1896	1896	1896	0
80	20240314	191000	4106492198	1896	1896	1896	1896	0
81	20240314	190900	4106492198	1896	1896	1896	1896	0
82	20240314	190800	4106492198	1896	1896	1896	1896	0
83	20240314	190700	4106492198	1896	1896	1896	1896	0
84	20240314	190600	4106492198	1896	1896	1896	1896	0
85	20240314	190500	4106492198	1896	1896	1896	1896	0
86	20240314	190400	4106492198	1896	1896	1896	1896	0
87	20240314	190300	4106492198	1896	1896	1896	1896	0
88	20240314	190200	4106492198	1896	1896	1896	1896	0
89	20240314	190100	4106492198	1896	1896	1896	1896	0
90	20240314	190000	4106492198	1896	1896	1896	1896	0
91	20240314	185900	4106492198	1896	1896	1896	1896	0
92	20240314	185800	4106492198	1896	1896	1896	1896	27828
93	20240314	185700	4106492198	1896	1896	1896	1896	0
94	20240314	185600	4106492198	1896	1896	1896	1896	0
95	20240314	185500	4106492198	1896	1896	1896	1896	0
96	20240314	185400	4106492198	1896	1896	1896	1896	0
97	20240314	185300	4106492198	1896	1896	1896	1896	0
98	20240314	185200	4106492198	1896	1896	1896	1896	0
99	20240314	185100	4106492198	1896	1896	1896	1896	0
100	20240314	185000	4106492198	1896	1896	1896	1896	0
101	20240314	184900	4106492198	1896	1896	1896	1896	0
102	20240314	184800	4106492198	1896	1896	1896	1896	0
103	20240314	184700	4106492198	1896	1896	1896	1896	0
104	20240314	184600	4106492198	1896	1896	1896	1896	0
105	20240314	184500	4106492198	1896	1896	1896	1896	0
106	20240314	184400	4106492198	1896	1896	1896	1896	0
107	20240314	184300	4106492198	1896	1896	1896	1896	0
108	20240314	184200	4106492198	1896	1896	1896	1896	0
109	20240314	184100	4106492198	1896	1896	1896	1896	0
110	20240314	184000	4106492198	1896	1896	1896	1896	0
111	20240314	183900	4106492198	1896	1896	1896	1896	0
112	20240314	183800	4106492198	1896	1896	1896	1896	0
113	20240314	183700	4106492198	1896	1896	1896	1896	0
114	20240314	183600	4106492198	1896	1896	1896	1896	0
115	20240314	183500	4106492198	1896	1896	1896	1896	0
116	20240314	183400	4106492198	1896	1896	1896	1896	0
117	20240314	183300	4106492198	1896	1896	1896	1896	0
118	20240314	183200	4106492198	1896	1896	1896	1896	0
119	20240314	183100	4106492198	1896	1896	1896	1896	0
120	20240314	183000	4106492198	1896	1896	1896	1896	0
121	20240314	182900	4106492198	1896	1896	1896	1896	0
122	20240314	182800	4106492198	1896	1896	1896	1896	27828
123	20240314	182700	4106492198	1896	1896	1896	1896	0
124	20240314	182600	4106492198	1896	1896	1896	1896	0
125	20240314	182500	4106492198	1896	1896	1896	1896	0
126	20240314	182400	4106492198	1896	1896	1896	1896	0
127	20240314	182300	4106492198	1896	1896	1896	1896	0
128	20240314	182200	4106492198	1896	1896	1896	1896	0
129	20240314	182100	4106492198	1896	1896	1896	1896	0
130	20240314	182000	4106492198	1896	1896	1896	1896	0
131	20240314	181900	4106492198	1896	1896	1896	1896	0
132	20240314	181800	4106492198	1896	1896	1896	1896	0
133	20240314	181700	4106492198	1896	1896	1896	1896	0
134	20240314	181600	4106492198	1896	1896	1896	1896	0
135	20240314	181500	4106492198	1896	1896	1896	1896	0
136	20240314	181400	4106492198	1896	1896	1896	1896	0
137	20240314	181300	4106492198	1896	1896	1896	1896	0
138	20240314	181200	4106492198	1896	1896	1896	1896	0
139	20240314	181100	4106492198	1896	1896	1896	1896	0
140	20240314	181000	4106492198	1896	1896	1896	1896	0
141	20240314	180900	4106492198	1896	1896	1896	1896	0
142	20240314	180800	4106492198	1896	1896	1896	1896	0
143	20240314	180700	4106492198	1896	1896	1896	1896	0
144	20240314	180600	4106492198	1896	1896	1896	1896	0
145	20240314	180500	4106492198	1896	1896	1896	1896	0
146	20240314	180400	4106492198	1896	1896	1896	1896	0
147	20240314	180300	4106492198	1896	1896	1896	1896	0
148	20240314	180200	4106492198	1896	1896	1896	1896	0
149	20240314	180100	4106492198	1896	1896	1896	1896	0
150	20240314	180000	4106492198	1896	1896	1896	1896	0
151	20240314	175900	4106492198	1896	1896	1896	1896	0
152	20240314	175800	4106492198	1896	1896	1896	1896	27828
153	20240314	175700	4106492198	1896	1896	1896	1896	0
154	20240314	175600	4106492198	1896	1896	1896	1896	0
155	20240314	175500	4106492198	1896	1896	1896	1896	0
156	20240314	175400	4106492198	1896	1896	1896	1896	0
157	20240314	175300	4106492198	1896	1896	1896	1896	0
158	20240314	175200	4106492198	1896	1896	1896	1896	0
159	20240314	175100	4106492198	1896	1896	1896	1896	0
160	20240314	175000	4106492198	1896	1896	1896	1896	0
161	20240314	174900	4106492198	1896	1896	1896	1896	0
162	20240314	174800	4106492198	1896	1896	1896	1896	0
163	20240314	174700	4106492198	1896	1896	1896	1896	0
164	20240314	174600	4106492198	1896	1896	1896	1896	0
165	20240314	174500	4106492198	1896	1896	1896	1896	0
166	20240314	174400	4106492198	1896	1896	1896	1896	0
167	20240314	174300	4106492198	1896	1896	1896	1896	0
168	20240314	174200	4106492198	1896	1896	1896	1896	0
169	20240314	174100	4106492198	1896	1896	1896	1896	0
170	20240314	174000	4106492198	1896	1896	1896	1896	0
171	20240314	173900	4106492198	1896	1896	1896	1896	0
172	20240314	173800	4106492198	1896	1896	1896	1896	0
173	20240314	173700	4106492198	1896	1896	1896	1896	0
174	20240314	173600	4106492198	1896	1896	1896	1896	0
175	20240314	173500	4106492198	1896	1896	1896	1896	0
176	20240314	173400	4106492198	1896	1896	1896	1896	0
177	20240314	173300	4106492198	1896	1896	1896	1896	0
178	20240314	173200	4106492198	1896	1896	1896	1896	0
179	20240314	173100	4106492198	1896	1896	1896	1896	0
180	20240314	173000	4106492198	1896	1896	1896	1896	0
181	20240314	172900	4106492198	1896	1896	1896	1896	0
182	20240314	172800	4106492198	1896	1896	1896	1896	27828
183	20240314	172700	4106492198	1896	1896	1896	1896	0
184	20240314	172600	4106492198	1896	1896	1896	1896	0
185	20240314	172500	4106492198	1896	1896	1896	1896	0
186	20240314	172400	4106492198	1896	1896	1896	1896	0
187	20240314	172300	4106492198	1896	1896	1896	1896	0
188	20240314	172200	4106492198	1896	1896	1896	1896	0
189	20240314	172100	4106492198	1896	1896	1896	1896	0
190	20240314	172000	4106492198	1896	1896	1896	1896	0
191	20240314	171900	4106492198	1896	1896	1896	1896	0
192	20240314	171800	4106492198	1896	1896	1896	1896	0
193	20240314	171700	4106492198	1896	1896	1896	1896	0
194	20240314	171600	4106492198	1896	1896	1896	1896	0
195	20240314	171500	4106492198	1896	1896	1896	1896	0
196	20240314	171400	4106492198	1896	1896	1896	1896	0
197	20240314	171300	4106492198	1896	1896	1896	1896	0
198	20240314	171200	4106492198	1896	1896	1896	1896	0
199	20240314	171100	4106492198	1896	1896	1896	1896	0
200	20240314	171000	4106492198	1896	1896	1896	1896	0
201	20240314	170900	4106492198	1896	1896	1896	1896	0
202	20240314	170800	4106492198	1896	1896	1896	1896	0
203	20240314	170700	4106492198	1896	1896	1896	1896	0
204	20240314	170600	4106492198	1896	1896	1896	1896	0
205	20240314	170500	4106492198	1896	1896	1896	1896	0
206	20240314	170400	4106492198	1896	1896	1896	1896	0
207	20240314	170300	4106492198	1896	1896	1896	1896	0
208	20240314	170200	4106492198	1896	1896	1896	1896	0
209	20240314	170100	4106492198	1896	1896	1896	1896	0
210	20240314	170000	4106492198	1896	1896	1896	1896	0
211	20240314	165900	4106492198	1896	1896	1896	1896	0
212	20240314	165800	4106492198	1896	1896	1896	1896	27828
213	20240314	165700	4106492198	1896	1896	1896	1896	0
214	20240314	165600	4106492198	1896	1896	1896	1896	0
215	20240314	165500	4106492198	1896	1896	1896	1896	0
216	20240314	165400	4106492198	1896	1896	1896	1896	0
217	20240314	165300	4106492198	1896	1896	1896	1896	0
218	20240314	165200	4106492198	1896	1896	1896	1896	0
219	20240314	165100	4106492198	1896	1896	1896	1896	0
220	20240314	165000	4106492198	1896	1896	1896	1896	0
221	20240314	164900	4106492198	1896	1896	1896	1896	0
222	20240314	164800	4106492198	1896	1896	1896	1896	0
223	20240314	164700	4106492198	1896	1896	1896	1896	0
224	20240314	164600	4106492198	1896	1896	1896	1896	0
225	20240314	164500	4106492198	1896	1896	1896	1896	0
226	20240314	164400	4106492198	1896	1896	1896	1896	0
227	20240314	164300	4106492198	1896	1896	1896	1896	0
228	20240314	164200	4106492198	1896	1896	1896	1896	0
229	20240314	164100	4106492198	1896	1896	1896	1896	0
230	20240314	164000	4106492198	1896	1896	1896	1896	0
231	20240314	163900	4106492198	1896	1896	1896	1896	0
232	20240314	163800	4106492198	1896	1896	1896	1896	0
233	20240314	163700	4106492198	1896	1896	1896	1896	0
234	20240314	163600	4106492198	1896	1896	1896	1896	0
235	20240314	163500	4106492198	1896	1896	1896	1896	0
236	20240314	163400	4106492198	1896	1896	1896	1896	0
237	20240314	163300	4106492198	1896	1896	1896	1896	0
238	20240314	163200	4106492198	1896	1896	1896	1896	0
239	20240314	163100	4106492198	1896	1896	1896	1896	0
240	20240314	163000	4106492198	1896	1896	1896	1896	0
241	20240314	162900	4106492198	1896	1896	1896	1896	0
242	20240314	162800	4106492198	1896	1896	1896	1896	27828
243	20240314	162700	4106492198	1896	1896	1896	1896	0
244	20240314	162600	4106492198	1896	1896	1896	1896	0
245	20240314	162500	4106492198	1896	1896	1896	1896	0
246	20240314	162400	4106492198	1896	1896	1896	1896	0
247	20240314	162300	4106492198	1896	1896	1896	1896	0
248	20240314	162200	4106492198	1896	1896	1896	1896	0
249	20240314	162100	4106492198	1896	1896	1896	1896	0
250	20240314	162000	4106492198	1896	1896	1896	1896	0
251	20240314	161900	4106492198	1896	1896	1896	1896	0
252	20240314	161800	4106492198	1896	1896	1896	1896	0
253	20240314	161700	4106492198	1896	1896	1896	1896	0
254	20240314	161600	4106492198	1896	1896	1896	1896	0
255	20240314	161500	4106492198	1896	1896	1896	1896	0
256	20240314	161400	4106492198	1896	1896	1896	1896	0
257	20240314	161300	4106492198	1896	1896	1896	1896	0
258	20240314	161200	4106492198	1896	1896	1896	1896	0
259	20240314	161100	4106492198	1896	1896	1896	1896	0
260	20240314	161000	4106492198	1896	1896	1896	1896	0
261	20240314	160900	4106492198	1896	1896	1896	1896	0
262	20240314	160800	4106492198	1896	1896	1896	1896	0
263	20240314	160700	4106492198	1896	1896	1896	1896	0
264	20240314	160600	4106492198	1896	1896	1896	1896	0
265	20240314	160500	4106492198	1896	1896	1896	1896	0
266	20240314	160400	4106492198	1896	1896	1896	1896	0
267	20240314	160300	4106492198	1896	1896	1896	1896	0
268	20240314	160200	4106492198	1896	1896	1896	1896	0
269	20240314	160100	4106492198	1896	1896	1896	1896	0
270	20240314	160000	4106492198	1896	1896	1896	1896	0
271	20240314	155900	4106492198	1896	1896	1896	1896	0
272	20240314	155800	4106492198	1896	1896	1896	1896	27828
273	20240314	155700	4106492198	1896	1896	1896	1896	0
274	20240314	155600	4106492198	1896	1896	1896	1896	0
275	20240314	155500	4106492198	1896	1896	1896	1896	0
276	20240314	155400	4106492198	1896	1896	1896	1896	0
277	20240314	155300	4106492198	1896	1896	1896	1896	0
278	20240314	155200	4106492198	1896	1896	1896	1896	0
279	20240314	155100	4106492198	1896	1896	1896	1896	0
280	20240314	155000	4106492198	1896	1896	1896	1896	0
281	20240314	154900	4106492198	1896	1896	1896	1896	0
282	20240314	154800	4106492198	1896	1896	1896	1896	0
283	20240314	154700	4106492198	1896	1896	1896	1896	0
284	20240314	154600	4106492198	1896	1896	1896	1896	0
285	20240314	154500	4106492198	1896	1896	1896	1896	0
286	20240314	154400	4106492198	1896	1896	1896	1896	0
287	20240314	154300	4106492198	1896	1896	1896	1896	0
288	20240314	154200	4106492198	1896	1896	1896	1896	0
289	20240314	154100	4106492198	1896	1896	1896	1896	0
290	20240314	154000	4106492198	1896	1896	1896	1896	0
291	20240314	153900	4106492198	1896	1896	1896	1896	0
292	20240314	153800	4106492198	1896	1896	1896	1896	0
293	20240314	153700	4106492198	1896	1896	1896	1896	0
294	20240314	153600	4106492198	1896	1896	1896	1896	0
295	20240314	153500	4106492198	1896	1896	1896	1896	0
296	20240314	153400	4106492198	1896	1896	1896	1896	0
297	20240314	153300	4106492198	1896	1896	1896	1896	0
298	20240314	153200	4106492198	1896	1896	1896	1896	0
299	20240314	153100	4106492198	1896	1896	1896	1896	0
300	20240314	153000	4106492198	1896	1896	1896	1896	27828
301	20240314	152900	4053730310	1898	1898	1898	1898	0
302	20240314	152800	4053730310	1898	1898	1898	1898	0
303	20240314	152700	4053730310	1898	1898	1898	1898	0
304	20240314	152600	4053730310	1898	1898	1898	1898	0
305	20240314	152500	4053730310	1898	1898	1898	1898	0
306	20240314	152400	4053730310	1898	1898	1898	1898	0
307	20240314	152300	4053730310	1898	1898	1898	1898	0
308	20240314	152200	4053730310	1898	1898	1898	1898	0
309	20240314	152100	4053730310	1898	1898	1898	1898	0
310	20240314	152000	4053730310	1898	1898	1898	1898	0
311	20240314	151900	4053730310	1898	1896	1898	1893	3549
312	20240314	151800	4047001969	1896	1896	1898	1896	2217
313	20240314	151700	4042798478	1896	1899	1900	1896	3164
314	20240314	151600	4036794891	1899	1894	1899	1894	5236
315	20240314	151500	4026875600	1893	1891	1893	1889	4901
316	20240314	151400	4017612374	1890	1893	1893	1890	2201
317	20240314	151300	4013449037	1894	1895	1895	1894	1711
318	20240314	151200	4010207824	1895	1896	1896	1895	1021
319	20240314	151100	4008272108	1897	1896	1897	1896	5117
320	20240314	151000	3998569176	1895	1900	1900	1895	6693
321	20240314	150900	3985881412	1900	1902	1902	1898	6582
322	20240314	150800	3973381194	1902	1904	1907	1902	4623
323	20240314	150700	3964575660	1905	1904	1905	1904	1242
324	20240314	150600	3962210786	1905	1898	1905	1898	9549
325	20240314	150500	3944067944	1898	1896	1898	1896	3818
326	20240314	150400	3936822450	1898	1896	1898	1895	2721
327	20240314	150300	3931664670	1896	1893	1896	1893	2107
328	20240314	150200	3927671331	1895	1895	1895	1895	1034
329	20240314	150100	3925711901	1895	1895	1896	1895	997
330	20240314	150000	3923822538	1896	1898	1898	1895	3067
331	20240314	145900	3918002451	1898	1898	1899	1898	548
332	20240314	145800	3916962014	1899	1892	1899	1890	9421
333	20240314	145700	3899112086	1890	1887	1890	1887	2638
334	20240314	145600	3894128855	1887	1887	1887	1887	778
335	20240314	145500	3892660769	1886	1890	1890	1886	506
336	20240314	145400	3891705665	1888	1888	1890	1888	467
337	20240314	145300	3890823949	1888	1889	1890	1886	2600
338	20240314	145200	3885912126	1889	1887	1889	1887	127
339	20240314	145100	3885672251	1887	1890	1890	1887	299
340	20240314	145000	3885107153	1890	1888	1890	1888	3004
341	20240314	144900	3879430685	1883	1883	1883	1883	671
342	20240314	144800	3878167192	1883	1882	1883	1880	2470
343	20240314	144700	3873522423	1882	1883	1883	1882	534
344	20240314	144600	3872517092	1883	1890	1890	1883	18672
345	20240314	144500	3837312503	1890	1892	1892	1887	8834
346	20240314	144400	3820627256	1891	1891	1891	1891	830
347	20240314	144300	3819057726	1891	1891	1891	1891	1670
348	20240314	144200	3815899756	1891	1891	1891	1890	1101
349	20240314	144100	3813817866	1891	1896	1896	1891	3559
350	20240314	144000	3807080721	1896	1895	1896	1895	115
351	20240314	143900	3806862781	1893	1893	1893	1893	93
352	20240314	143800	3806686732	1893	1895	1896	1893	2440
353	20240314	143700	3802065278	1895	1894	1895	1894	471
354	20240314	143600	3801173178	1894	1893	1895	1893	219
355	20240314	143500	3800758557	1894	1893	1894	1893	1107
356	20240314	143400	3798662899	1893	1890	1893	1890	516
357	20240314	143300	3797687311	1890	1890	1890	1888	1114
358	20240314	143200	3795582908	1890	1894	1894	1889	21374
359	20240314	143100	3755158703	1894	1895	1895	1894	4762
360	20240314	143000	3746139424	1895	1895	1895	1895	3008
361	20240314	142900	3740439264	1895	1895	1895	1895	2386
362	20240314	142800	3735917794	1895	1895	1895	1895	400
363	20240314	142700	3735159794	1896	1896	1896	1895	4167
364	20240314	142600	3727259536	1896	1896	1897	1896	317
365	20240314	142500	3726658491	1896	1896	1896	1894	3220
366	20240314	142400	3720555790	1896	1897	1897	1896	436
367	20240314	142300	3719729023	1896	1896	1896	1896	1937
368	20240314	142200	3716056471	1896	1896	1896	1896	0
369	20240314	142100	3716056471	1896	1898	1898	1896	1702
370	20240314	142000	3712827468	1898	1898	1898	1897	580
371	20240314	141900	3711727008	1899	1898	1899	1898	37
372	20240314	141800	3711656768	1898	1898	1898	1898	771
373	20240314	141700	3710193410	1898	1898	1898	1898	76
374	20240314	141600	3710049162	1898	1898	1899	1897	5151
375	20240314	141500	3700277003	1899	1899	1899	1899	227
376	20240314	141400	3699845930	1900	1900	1901	1900	6088
377	20240314	141300	3688278666	1901	1900	1901	1900	10547
378	20240314	141200	3668239277	1901	1902	1902	1901	306
379	20240314	141100	3667657301	1902	1901	1902	1899	1645
380	20240314	141000	3664530776	1902	1902	1902	1902	301
381	20240314	140900	3663958274	1902	1900	1902	1900	1305
382	20240314	140800	3661477574	1907	1907	1907	1907	55
383	20240314	140700	3661372689	1897	1897	1898	1897	1375
384	20240314	140600	3658764211	1899	1907	1907	1897	10397
385	20240314	140500	3639018696	1900	1903	1903	1900	2462
386	20240314	140400	3634339306	1902	1908	1908	1902	485
387	20240314	140300	3633415396	1908	1902	1908	1901	1419
388	20240314	140200	3630716352	1902	1903	1903	1902	327
389	20240314	140100	3630094377	1902	1908	1908	1902	137
390	20240314	140000	3629832987	1908	1903	1908	1903	310
391	20240314	135900	3629241757	1908	1908	1909	1908	297
392	20240314	135800	3628674979	1908	1907	1908	1907	3
393	20240314	135700	3628669256	1907	1901	1908	1901	813
394	20240314	135600	3627123409	1902	1902	1902	1902	620
395	20240314	135500	3625944169	1902	1905	1905	1902	4458
396	20240314	135400	3617463050	1905	1907	1907	1905	202
397	20240314	135300	3617078238	1904	1905	1907	1902	1248
398	20240314	135200	3614702848	1909	1909	1909	1909	622
399	20240314	135100	3613515450	1909	1903	1909	1903	632
400	20240314	135000	3612309736	1909	1905	1909	1902	3712
401	20240314	134900	3605239365	1905	1907	1907	1905	264
402	20240314	134800	3604736127	1904	1902	1904	1902	1673
403	20240314	134700	3601552861	1901	1902	1902	1901	18
404	20240314	134600	3601518626	1902	1902	1903	1902	443
405	20240314	134500	3600676030	1902	1902	1902	1901	1034
406	20240314	134400	3598710262	1902	1901	1902	1901	416
407	20240314	134300	3597919190	1901	1898	1901	1898	600
408	20240314	134200	3596780320	1898	1898	1898	1897	673
409	20240314	134100	3595503016	1898	1898	1898	1897	1052
410	20240314	134000	3593507363	1898	1898	1898	1898	272
411	20240314	133900	3592991107	1897	1899	1899	1895	539
412	20240314	133800	3591968952	1899	1899	1899	1895	212
413	20240314	133700	3591566542	1899	1899	1899	1899	609
414	20240314	133600	3590410051	1899	1899	1899	1898	33
415	20240314	133500	3590347389	1899	1899	1899	1899	15
416	20240314	133400	3590318904	1894	1894	1894	1894	977
417	20240314	133300	3588468466	1893	1897	1897	1893	1060
418	20240314	133200	3586460596	1897	1902	1902	1897	321
419	20240314	133100	3585850971	1902	1903	1903	1900	617
420	20240314	133000	3584678299	1903	1900	1903	1900	264
421	20240314	132900	3584176481	1900	1900	1900	1900	147
422	20240314	132800	3583897181	1900	1900	1900	1899	318
423	20240314	132700	3583293169	1900	1903	1903	1891	4090
424	20240314	132600	3575546994	1903	1904	1904	1891	20157
425	20240314	132500	3537373483	1904	1904	1904	1903	323
426	20240314	132400	3536758506	1904	1904	1904	1903	1470
427	20240314	132300	3533960860	1904	1903	1906	1903	2463
428	20240314	132200	3529271987	1902	1902	1902	1902	13
429	20240314	132100	3529247261	1902	1902	1902	1901	36
430	20240314	132000	3529178798	1902	1904	1904	1902	222
431	20240314	131900	3528756293	1904	1902	1907	1902	170
432	20240314	131800	3528432348	1902	1902	1902	1902	55
433	20240314	131700	3528327738	1907	1907	1907	1907	2
434	20240314	131600	3528323924	1908	1908	1908	1908	80
435	20240314	131500	3528171284	1908	1909	1909	1908	173
436	20240314	131400	3527841180	1899	1906	1906	1899	321
437	20240314	131300	3527229739	1906	1897	1906	1892	6037
438	20240314	131200	3515744525	1892	1893	1893	1892	2171
439	20240314	131100	3511636889	1892	1901	1901	1892	1316
440	20240314	131000	3509144766	1901	1901	1901	1901	20
441	20240314	130900	3509106746	1901	1900	1901	1900	570
442	20240314	130800	3508023446	1900	1894	1900	1893	4074
443	20240314	130700	3500304192	1893	1895	1897	1893	3994
444	20240314	130600	3492731790	1897	1897	1897	1897	0
445	20240314	130500	3492731790	1897	1897	1897	1897	170
446	20240314	130400	3492409300	1890	1897	1897	1890	1032
447	20240314	130300	3490457751	1898	1900	1900	1897	884
448	20240314	130200	3488778843	1900	1900	1900	1897	237
449	20240314	130100	3488328546	1900	1898	1900	1898	2192
450	20240314	130000	3484167798	1897	1897	1898	1890	2103
451	20240314	125900	3480192116	1890	1898	1898	1890	9870
452	20240314	125800	3461503658	1898	1898	1898	1897	41
453	20240314	125700	3461425845	1898	1898	1898	1897	166
454	20240314	125600	3461110877	1899	1899	1899	1899	8
455	20240314	125500	3461095685	1893	1899	1899	1893	1719
456	20240314	125400	3457835585	1899	1900	1903	1892	4736
457	20240314	125300	3448849009	1905	1905	1905	1905	33
458	20240314	125200	3448786144	1905	1901	1906	1901	22
459	20240314	125100	3448744253	1900	1906	1906	1900	1438
460	20240314	125000	3446011391	1906	1906	1906	1899	3457
461	20240314	124900	3439436248	1906	1910	1910	1905	387
462	20240314	124800	3438698442	1910	1908	1910	1908	2645
463	20240314	124700	3433649923	1908	1909	1909	1905	839
464	20240314	124600	3432049730	1909	1907	1910	1904	6280
465	20240314	124500	3420079691	1907	1908	1908	1906	3572
466	20240314	124400	3413268288	1908	1908	1910	1907	1501
467	20240314	124300	3410404934	1908	1912	1912	1905	4606
468	20240314	124200	3401617543	1912	1906	1913	1906	8946
469	20240314	124100	3384537924	1906	1904	1906	1902	1568
470	20240314	124000	3381551965	1904	1903	1904	1902	1190
471	20240314	123900	3379288015	1903	1902	1903	1902	2067
472	20240314	123800	3375356358	1902	1903	1904	1902	1274
473	20240314	123700	3372931875	1903	1902	1903	1900	2088
474	20240314	123600	3368960625	1899	1902	1903	1899	402
475	20240314	123500	3368196487	1902	1901	1902	1899	171
476	20240314	123400	3367871577	1901	1901	1903	1899	522
477	20240314	123300	3366879387	1901	1897	1901	1897	1931
478	20240314	123200	3363212202	1897	1895	1898	1895	1940
479	20240314	123100	3359533243	1896	1893	1896	1893	2276
480	20240314	123000	3355220261	1896	1895	1897	1895	967
481	20240314	122900	3353386986	1896	1898	1900	1896	187
482	20240314	122800	3353032164	1900	1900	1900	1894	2837
483	20240314	122700	3347649500	1901	1901	1903	1901	1105
484	20240314	122600	3345548889	1899	1892	1905	1892	4911
485	20240314	122500	3336223450	1894	1887	1894	1887	6465
486	20240314	122400	3324011258	1887	1887	1887	1887	2203
487	20240314	122300	3319854197	1886	1882	1886	1882	6249
488	20240314	122200	3308079628	1880	1880	1881	1880	5694
489	20240314	122100	3297371860	1880	1880	1881	1880	660
490	20240314	122000	3296130413	1881	1880	1881	1880	566
491	20240314	121900	3295066321	1881	1881	1881	1881	1182
492	20240314	121800	3292842979	1880	1882	1882	1878	5806
493	20240314	121700	3281934209	1882	1881	1882	1881	215
494	20240314	121600	3281529581	1881	1879	1881	1879	2249
495	20240314	121500	3277301916	1880	1877	1883	1877	233
496	20240314	121400	3276863527	1877	1878	1879	1877	463
497	20240314	121300	3275994109	1878	1878	1879	1878	3765
498	20240314	121200	3268922939	1878	1878	1878	1878	754
499	20240314	121100	3267506927	1878	1878	1878	1878	28
500	20240314	121000	3267454343	1878	1878	1879	1878	347
501	20240314	120900	3266802669	1879	1878	1879	1878	193
502	20240314	120800	3266440163	1878	1875	1878	1875	2091
503	20240314	120700	3262517322	1876	1876	1876	1876	492
504	20240314	120600	3261594330	1876	1878	1878	1876	6
505	20240314	120500	3261583068	1874	1872	1875	1871	12300
506	20240314	120400	3238542317	1872	1871	1873	1871	3147
507	20240314	120300	3232651692	1873	1873	1874	1871	7950
508	20240314	120200	3217771213	1872	1873	1874	1872	4460
509	20240314	120100	3209417777	1874	1874	1874	1874	380
510	20240314	120000	3208705657	1873	1875	1875	1873	122
511	20240314	115900	3208476949	1875	1875	1878	1875	237
512	20240314	115800	3208032571	1874	1873	1874	1873	833
513	20240314	115700	3206471735	1873	1871	1874	1871	2704
514	20240314	115600	3201409996	1871	1872	1873	1871	2917
515	20240314	115500	3195950179	1872	1876	1879	1872	3017
516	20240314	115400	3190296719	1879	1873	1879	1873	395
517	20240314	115300	3189556565	1875	1874	1875	1873	1448
518	20240314	115200	3186843757	1874	1878	1878	1874	5299
519	20240314	115100	3176907150	1876	1874	1876	1874	2045
520	20240314	115000	3173073725	1874	1873	1875	1873	1372
521	20240314	114900	3170502400	1873	1873	1874	1872	3882
522	20240314	114800	3163229580	1873	1873	1874	1873	293
523	20240314	114700	3162680691	1873	1872	1873	1872	609
524	20240314	114600	3161540244	1873	1872	1873	1872	301
525	20240314	114500	3160976718	1874	1872	1874	1871	5448
526	20240314	114400	3150780035	1872	1872	1873	1872	522
527	20240314	114300	3149802850	1873	1872	1873	1872	549
528	20240314	114200	3148775022	1872	1871	1873	1871	3656
529	20240314	114100	3141930129	1872	1872	1873	1871	8405
530	20240314	114000	3126194541	1872	1874	1875	1871	11203
531	20240314	113900	3105203179	1874	1875	1875	1874	4698
532	20240314	113800	3096394975	1874	1874	1876	1874	147
533	20240314	113700	3096119432	1874	1875	1875	1874	2461
534	20240314	113600	3091507034	1877	1877	1877	1877	196
535	20240314	113500	3091139142	1877	1875	1877	1874	2309
536	20240314	113400	3086809739	1876	1876	1876	1875	1716
537	20240314	113300	3083592038	1877	1875	1877	1875	1435
538	20240314	113200	3080901393	1875	1878	1878	1875	4517
539	20240314	113100	3072426346	1879	1879	1880	1876	791
540	20240314	113000	3070940163	1878	1875	1880	1873	973
541	20240314	112900	3069114811	1874	1872	1876	1872	3679
542	20240314	112800	3062220383	1872	1872	1874	1872	1799
543	20240314	112700	3058849991	1874	1877	1877	1872	6617
544	20240314	112600	3046437892	1877	1875	1877	1875	2633
545	20240314	112500	3041497138	1875	1873	1876	1873	3837
546	20240314	112400	3034299567	1873	1882	1882	1873	4201
547	20240314	112300	3026418305	1882	1878	1882	1877	2739
548	20240314	112200	3021275779	1878	1882	1882	1878	8273
549	20240314	112100	3005719237	1882	1885	1885	1882	2751
550	20240314	112000	3000538845	1885	1884	1885	1883	1295
551	20240314	111900	2998098988	1887	1885	1887	1884	6971
552	20240314	111800	2984946700	1887	1880	1887	1880	10226
553	20240314	111700	2965681237	1880	1879	1880	1878	2252
554	20240314	111600	2961448580	1879	1879	1880	1879	327
555	20240314	111500	2960834037	1880	1880	1880	1878	213
556	20240314	111400	2960434001	1880	1878	1880	1877	3814
557	20240314	111300	2953273154	1879	1880	1880	1879	1686
558	20240314	111200	2950104087	1880	1876	1880	1876	1519
559	20240314	111100	2947251165	1876	1876	1877	1876	2861
560	20240314	111000	2941883477	1878	1876	1879	1876	949
561	20240314	110900	2940102810	1876	1872	1876	1871	5300
562	20240314	110800	2930171679	1872	1871	1872	1870	3046
563	20240314	110700	2924471010	1872	1870	1872	1870	1532
564	20240314	110600	2921605723	1871	1870	1872	1868	6625
565	20240314	110500	2909214676	1871	1871	1871	1870	566
566	20240314	110400	2908156131	1872	1870	1872	1869	1087
567	20240314	110300	2906123152	1870	1870	1870	1869	1638
568	20240314	110200	2903061086	1870	1869	1870	1869	890
569	20240314	110100	2901396788	1869	1869	1869	1869	1011
570	20240314	110000	2899507229	1868	1869	1869	1868	4275
571	20240314	105900	2891518433	1869	1863	1869	1863	31219
572	20240314	105800	2833252926	1863	1866	1866	1862	9866
573	20240314	105700	2814862973	1865	1867	1867	1865	3737
574	20240314	105600	2807891515	1867	1868	1869	1867	3004
575	20240314	105500	2802282784	1868	1868	1868	1867	3076
576	20240314	105400	2796536817	1868	1866	1868	1864	9223
577	20240314	105300	2779327071	1866	1868	1868	1864	4164
578	20240314	105200	2771560978	1868	1865	1868	1863	2656
579	20240314	105100	2766608522	1865	1871	1871	1864	20449
580	20240314	105000	2728429671	1871	1873	1873	1871	2610
581	20240314	104900	2723544979	1871	1871	1871	1870	3789
582	20240314	104800	2716458757	1871	1872	1873	1870	5260
583	20240314	104700	2706615079	1870	1870	1874	1869	1991
584	20240314	104600	2702891645	1870	1869	1875	1869	3943
585	20240314	104500	2695511745	1870	1874	1875	1865	46489
586	20240314	104400	2608611705	1875	1878	1879	1874	5700
587	20240314	104300	2597917589	1877	1875	1877	1874	7669
588	20240314	104200	2583530415	1874	1875	1876	1874	7336
589	20240314	104100	2569775416	1876	1877	1878	1876	7405
590	20240314	104000	2555879081	1877	1878	1880	1877	8958
591	20240314	103900	2539060395	1878	1875	1883	1875	1958
592	20240314	103800	2535384579	1878	1883	1883	1875	31905
593	20240314	103700	2475446096	1883	1888	1888	1883	5467
594	20240314	103600	2465144768	1888	1886	1888	1885	1411
595	20240314	103500	2462483881	1888	1886	1888	1886	1833
596	20240314	103400	2459026841	1886	1888	1888	1886	2176
597	20240314	103300	2454922006	1886	1888	1890	1886	1597
598	20240314	103200	2451908408	1885	1894	1894	1885	2344
599	20240314	103100	2447484558	1895	1895	1895	1889	10211
600	20240314	103000	2428152563	1895	1892	1895	1892	4315
601	20240314	102900	2419976256	1892	1890	1892	1890	5005
602	20240314	102800	2410511875	1890	1882	1890	1882	5176
603	20240314	102700	2400748660	1882	1888	1888	1880	17773
604	20240314	102600	2367297748	1888	1891	1891	1888	4760
605	20240314	102500	2358299787	1890	1892	1892	1887	3291
606	20240314	102400	2352078599	1892	1883	1892	1880	18930
607	20240314	102300	2316454806	1882	1895	1895	1880	69227
608	20240314	102200	2185864926	1897	1897	1897	1893	5492
609	20240314	102100	2175464152	1896	1898	1898	1896	2099
610	20240314	102000	2171482406	1896	1895	1899	1894	2342
611	20240314	101900	2167041731	1895	1900	1900	1893	6820
612	20240314	101800	2154120596	1899	1900	1905	1898	8166
613	20240314	101700	2138605770	1900	1900	1900	1899	12136
614	20240314	101600	2115549025	1899	1899	1900	1899	3662
615	20240314	101500	2108593906	1899	1900	1900	1899	1742
616	20240314	101400	2105285847	1899	1899	1900	1899	765
617	20240314	101300	2103832779	1899	1895	1899	1895	4693
618	20240314	101200	2094938096	1895	1891	1895	1891	14569
619	20240314	101100	2067373660	1891	1886	1891	1886	13252
620	20240314	101000	2042344127	1886	1895	1895	1886	38148
621	20240314	100900	1970217223	1895	1898	1900	1895	8741
622	20240314	100800	1953634647	1898	1909	1910	1898	28298
623	20240314	100700	1899804395	1910	1915	1919	1908	5556
624	20240314	100600	1889185988	1919	1919	1920	1914	2912
625	20240314	100500	1883603822	1919	1918	1919	1918	173
626	20240314	100400	1883271889	1916	1923	1923	1916	4093
627	20240314	100300	1875422324	1923	1918	1923	1917	2586
628	20240314	100200	1870455488	1918	1918	1923	1918	3873
629	20240314	100100	1863026463	1917	1918	1918	1917	2277
630	20240314	100000	1858660953	1917	1916	1924	1916	1392
631	20240314	095900	1855991411	1915	1914	1915	1910	4461
632	20240314	095800	1847453543	1914	1909	1914	1908	2666
633	20240314	095700	1842361791	1909	1907	1909	1907	6745
634	20240314	095600	1829494345	1908	1916	1916	1907	23563
635	20240314	095500	1784459083	1917	1928	1928	1914	32074
636	20240314	095400	1722829541	1928	1930	1930	1926	4287
637	20240314	095300	1714565190	1930	1929	1930	1929	4522
638	20240314	095200	1705838656	1929	1930	1930	1929	3375
639	20240314	095100	1699325640	1930	1930	1930	1930	2481
640	20240314	095000	1694537310	1930	1927	1930	1927	102
641	20240314	094900	1694340540	1926	1926	1926	1926	3001
642	20240314	094800	1688560614	1931	1927	1932	1924	3586
643	20240314	094700	1681653421	1927	1913	1927	1913	12544
644	20240314	094600	1657593342	1912	1918	1918	1911	17978
645	20240314	094500	1623191058	1918	1924	1924	1918	25784
646	20240314	094400	1573671318	1924	1935	1935	1921	19373
647	20240314	094300	1536352371	1930	1939	1939	1930	11650
648	20240314	094200	1513818349	1939	1933	1940	1932	4152
649	20240314	094100	1505781475	1932	1932	1932	1932	20
650	20240314	094000	1505742835	1929	1934	1934	1926	10833
651	20240314	093900	1484865344	1934	1927	1934	1927	7166
652	20240314	093800	1471049100	1927	1933	1933	1924	14432
653	20240314	093700	1443253691	1933	1935	1935	1927	20355
654	20240314	093600	1403926593	1934	1933	1941	1933	6778
655	20240314	093500	1390795904	1933	1941	1948	1928	16291
656	20240314	093400	1359334640	1946	1955	1956	1940	32769
657	20240314	093300	1295452032	1953	1953	1956	1953	4428
658	20240314	093200	1286802210	1954	1950	1962	1950	41943
659	20240314	093100	1204922291	1950	1952	1953	1948	12883
660	20240314	093000	1179793250	1951	1967	1967	1951	21821
661	20240314	092900	1137030479	1967	1974	1975	1967	6903
662	20240314	092800	1123430564	1975	1975	1981	1970	8963
663	20240314	092700	1105766195	1974	1986	1988	1973	21955
664	20240314	092600	1062293868	1988	1994	1994	1983	26979
665	20240314	092500	1008625437	1994	1995	1998	1992	2356
666	20240314	092400	1003926313	1995	1989	1997	1989	5294
667	20240314	092300	993379389	1989	1993	1993	1986	5852
668	20240314	092200	981751017	1998	1985	2000	1985	3133
669	20240314	092100	975515391	1985	2005	2010	1985	43897
670	20240314	092000	887800424	2005	2005	2010	2000	4988
671	20240314	091900	877799754	2005	2015	2015	2000	13021
672	20240314	091800	851704004	2015	2025	2025	2010	20527
673	20240314	091700	810285849	2025	2030	2035	2025	10013
674	20240314	091600	789974094	2025	2035	2035	2025	3321
675	20240314	091500	783235129	2035	2045	2045	2025	13460
676	20240314	091400	755839904	2045	2045	2050	2040	12406
677	20240314	091300	730475744	2055	2055	2060	2040	40848
678	20240314	091200	646824539	2055	2050	2060	2045	41249
679	20240314	091100	562155294	2050	2025	2050	2025	37059
680	20240314	091000	486611189	2025	2030	2030	2020	7766
681	20240314	090900	470867744	2025	2020	2035	2020	17795
682	20240314	090800	434772679	2020	2015	2030	2015	15199
683	20240314	090700	404027069	2025	2010	2030	2005	22460
684	20240314	090600	358684449	2010	2020	2025	2010	27881
685	20240314	090500	302342769	2020	2000	2020	1999	30380
686	20240314	090400	241364568	2000	2015	2015	2000	20582
687	20240314	090300	200049468	2020	2015	2025	2015	36678
688	20240314	090200	125931373	2015	1983	2020	1981	26638
689	20240314	090100	72615837	1983	1970	1983	1970	13844
690	20240314	090000	45244175	1970	1945	1975	1945	23127