KissMeData/307280/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	203100	1530899341	1906	1906	1906	1906	13181
3	20240326	203000	1530899341	1906	1906	1906	1906	0
4	20240326	202900	1530899341	1906	1906	1906	1906	0
5	20240326	202800	1530899341	1906	1906	1906	1906	0
6	20240326	202700	1530899341	1906	1906	1906	1906	0
7	20240326	202600	1530899341	1906	1906	1906	1906	0
8	20240326	202500	1530899341	1906	1906	1906	1906	0
9	20240326	202400	1530899341	1906	1906	1906	1906	0
10	20240326	202300	1530899341	1906	1906	1906	1906	0
11	20240326	202200	1530899341	1906	1906	1906	1906	0
12	20240326	202100	1530899341	1906	1906	1906	1906	0
13	20240326	202000	1530899341	1906	1906	1906	1906	0
14	20240326	201900	1530899341	1906	1906	1906	1906	0
15	20240326	201800	1530899341	1906	1906	1906	1906	0
16	20240326	201700	1530899341	1906	1906	1906	1906	0
17	20240326	201600	1530899341	1906	1906	1906	1906	0
18	20240326	201500	1530899341	1906	1906	1906	1906	0
19	20240326	201400	1530899341	1906	1906	1906	1906	0
20	20240326	201300	1530899341	1906	1906	1906	1906	0
21	20240326	201200	1530899341	1906	1906	1906	1906	0
22	20240326	201100	1530899341	1906	1906	1906	1906	0
23	20240326	201000	1530899341	1906	1906	1906	1906	0
24	20240326	200900	1530899341	1906	1906	1906	1906	0
25	20240326	200800	1530899341	1906	1906	1906	1906	0
26	20240326	200700	1530899341	1906	1906	1906	1906	0
27	20240326	200600	1530899341	1906	1906	1906	1906	0
28	20240326	200500	1530899341	1906	1906	1906	1906	0
29	20240326	200400	1530899341	1906	1906	1906	1906	0
30	20240326	200300	1530899341	1906	1906	1906	1906	0
31	20240326	200200	1530899341	1906	1906	1906	1906	0
32	20240326	200100	1530899341	1906	1906	1906	1906	13181
33	20240326	200000	1530899341	1906	1906	1906	1906	0
34	20240326	195900	1530899341	1906	1906	1906	1906	0
35	20240326	195800	1530899341	1906	1906	1906	1906	0
36	20240326	195700	1530899341	1906	1906	1906	1906	0
37	20240326	195600	1530899341	1906	1906	1906	1906	0
38	20240326	195500	1530899341	1906	1906	1906	1906	0
39	20240326	195400	1530899341	1906	1906	1906	1906	0
40	20240326	195300	1530899341	1906	1906	1906	1906	0
41	20240326	195200	1530899341	1906	1906	1906	1906	0
42	20240326	195100	1530899341	1906	1906	1906	1906	0
43	20240326	195000	1530899341	1906	1906	1906	1906	0
44	20240326	194900	1530899341	1906	1906	1906	1906	0
45	20240326	194800	1530899341	1906	1906	1906	1906	0
46	20240326	194700	1530899341	1906	1906	1906	1906	0
47	20240326	194600	1530899341	1906	1906	1906	1906	0
48	20240326	194500	1530899341	1906	1906	1906	1906	0
49	20240326	194400	1530899341	1906	1906	1906	1906	0
50	20240326	194300	1530899341	1906	1906	1906	1906	0
51	20240326	194200	1530899341	1906	1906	1906	1906	0
52	20240326	194100	1530899341	1906	1906	1906	1906	0
53	20240326	194000	1530899341	1906	1906	1906	1906	0
54	20240326	193900	1530899341	1906	1906	1906	1906	0
55	20240326	193800	1530899341	1906	1906	1906	1906	0
56	20240326	193700	1530899341	1906	1906	1906	1906	0
57	20240326	193600	1530899341	1906	1906	1906	1906	0
58	20240326	193500	1530899341	1906	1906	1906	1906	0
59	20240326	193400	1530899341	1906	1906	1906	1906	0
60	20240326	193300	1530899341	1906	1906	1906	1906	0
61	20240326	193200	1530899341	1906	1906	1906	1906	0
62	20240326	193100	1530899341	1906	1906	1906	1906	13181
63	20240326	193000	1530899341	1906	1906	1906	1906	0
64	20240326	192900	1530899341	1906	1906	1906	1906	0
65	20240326	192800	1530899341	1906	1906	1906	1906	0
66	20240326	192700	1530899341	1906	1906	1906	1906	0
67	20240326	192600	1530899341	1906	1906	1906	1906	0
68	20240326	192500	1530899341	1906	1906	1906	1906	0
69	20240326	192400	1530899341	1906	1906	1906	1906	0
70	20240326	192300	1530899341	1906	1906	1906	1906	0
71	20240326	192200	1530899341	1906	1906	1906	1906	0
72	20240326	192100	1530899341	1906	1906	1906	1906	0
73	20240326	192000	1530899341	1906	1906	1906	1906	0
74	20240326	191900	1530899341	1906	1906	1906	1906	0
75	20240326	191800	1530899341	1906	1906	1906	1906	0
76	20240326	191700	1530899341	1906	1906	1906	1906	0
77	20240326	191600	1530899341	1906	1906	1906	1906	0
78	20240326	191500	1530899341	1906	1906	1906	1906	0
79	20240326	191400	1530899341	1906	1906	1906	1906	0
80	20240326	191300	1530899341	1906	1906	1906	1906	0
81	20240326	191200	1530899341	1906	1906	1906	1906	0
82	20240326	191100	1530899341	1906	1906	1906	1906	0
83	20240326	191000	1530899341	1906	1906	1906	1906	0
84	20240326	190900	1530899341	1906	1906	1906	1906	0
85	20240326	190800	1530899341	1906	1906	1906	1906	0
86	20240326	190700	1530899341	1906	1906	1906	1906	0
87	20240326	190600	1530899341	1906	1906	1906	1906	0
88	20240326	190500	1530899341	1906	1906	1906	1906	0
89	20240326	190400	1530899341	1906	1906	1906	1906	0
90	20240326	190300	1530899341	1906	1906	1906	1906	0
91	20240326	190200	1530899341	1906	1906	1906	1906	0
92	20240326	190100	1530899341	1906	1906	1906	1906	13181
93	20240326	190000	1530899341	1906	1906	1906	1906	0
94	20240326	185900	1530899341	1906	1906	1906	1906	0
95	20240326	185800	1530899341	1906	1906	1906	1906	0
96	20240326	185700	1530899341	1906	1906	1906	1906	0
97	20240326	185600	1530899341	1906	1906	1906	1906	0
98	20240326	185500	1530899341	1906	1906	1906	1906	0
99	20240326	185400	1530899341	1906	1906	1906	1906	0
100	20240326	185300	1530899341	1906	1906	1906	1906	0
101	20240326	185200	1530899341	1906	1906	1906	1906	0
102	20240326	185100	1530899341	1906	1906	1906	1906	0
103	20240326	185000	1530899341	1906	1906	1906	1906	0
104	20240326	184900	1530899341	1906	1906	1906	1906	0
105	20240326	184800	1530899341	1906	1906	1906	1906	0
106	20240326	184700	1530899341	1906	1906	1906	1906	0
107	20240326	184600	1530899341	1906	1906	1906	1906	0
108	20240326	184500	1530899341	1906	1906	1906	1906	0
109	20240326	184400	1530899341	1906	1906	1906	1906	0
110	20240326	184300	1530899341	1906	1906	1906	1906	0
111	20240326	184200	1530899341	1906	1906	1906	1906	0
112	20240326	184100	1530899341	1906	1906	1906	1906	0
113	20240326	184000	1530899341	1906	1906	1906	1906	0
114	20240326	183900	1530899341	1906	1906	1906	1906	0
115	20240326	183800	1530899341	1906	1906	1906	1906	0
116	20240326	183700	1530899341	1906	1906	1906	1906	0
117	20240326	183600	1530899341	1906	1906	1906	1906	0
118	20240326	183500	1530899341	1906	1906	1906	1906	0
119	20240326	183400	1530899341	1906	1906	1906	1906	0
120	20240326	183300	1530899341	1906	1906	1906	1906	0
121	20240326	183200	1530899341	1906	1906	1906	1906	0
122	20240326	183100	1530899341	1906	1906	1906	1906	13181
123	20240326	183000	1530899341	1906	1906	1906	1906	0
124	20240326	182900	1530899341	1906	1906	1906	1906	0
125	20240326	182800	1530899341	1906	1906	1906	1906	0
126	20240326	182700	1530899341	1906	1906	1906	1906	0
127	20240326	182600	1530899341	1906	1906	1906	1906	0
128	20240326	182500	1530899341	1906	1906	1906	1906	0
129	20240326	182400	1530899341	1906	1906	1906	1906	0
130	20240326	182300	1530899341	1906	1906	1906	1906	0
131	20240326	182200	1530899341	1906	1906	1906	1906	0
132	20240326	182100	1530899341	1906	1906	1906	1906	0
133	20240326	182000	1530899341	1906	1906	1906	1906	0
134	20240326	181900	1530899341	1906	1906	1906	1906	0
135	20240326	181800	1530899341	1906	1906	1906	1906	0
136	20240326	181700	1530899341	1906	1906	1906	1906	0
137	20240326	181600	1530899341	1906	1906	1906	1906	0
138	20240326	181500	1530899341	1906	1906	1906	1906	0
139	20240326	181400	1530899341	1906	1906	1906	1906	0
140	20240326	181300	1530899341	1906	1906	1906	1906	0
141	20240326	181200	1530899341	1906	1906	1906	1906	0
142	20240326	181100	1530899341	1906	1906	1906	1906	0
143	20240326	181000	1530899341	1906	1906	1906	1906	0
144	20240326	180900	1530899341	1906	1906	1906	1906	0
145	20240326	180800	1530899341	1906	1906	1906	1906	0
146	20240326	180700	1530899341	1906	1906	1906	1906	0
147	20240326	180600	1530899341	1906	1906	1906	1906	0
148	20240326	180500	1530899341	1906	1906	1906	1906	0
149	20240326	180400	1530899341	1906	1906	1906	1906	0
150	20240326	180300	1530899341	1906	1906	1906	1906	0
151	20240326	180200	1530899341	1906	1906	1906	1906	0
152	20240326	180100	1530899341	1906	1906	1906	1906	13181
153	20240326	180000	1530899341	1906	1906	1906	1906	0
154	20240326	175900	1530899341	1906	1906	1906	1906	0
155	20240326	175800	1530899341	1906	1906	1906	1906	0
156	20240326	175700	1530899341	1906	1906	1906	1906	0
157	20240326	175600	1530899341	1906	1906	1906	1906	0
158	20240326	175500	1530899341	1906	1906	1906	1906	0
159	20240326	175400	1530899341	1906	1906	1906	1906	0
160	20240326	175300	1530899341	1906	1906	1906	1906	0
161	20240326	175200	1530899341	1906	1906	1906	1906	0
162	20240326	175100	1530899341	1906	1906	1906	1906	0
163	20240326	175000	1530899341	1906	1906	1906	1906	0
164	20240326	174900	1530899341	1906	1906	1906	1906	0
165	20240326	174800	1530899341	1906	1906	1906	1906	0
166	20240326	174700	1530899341	1906	1906	1906	1906	0
167	20240326	174600	1530899341	1906	1906	1906	1906	0
168	20240326	174500	1530899341	1906	1906	1906	1906	0
169	20240326	174400	1530899341	1906	1906	1906	1906	0
170	20240326	174300	1530899341	1906	1906	1906	1906	0
171	20240326	174200	1530899341	1906	1906	1906	1906	0
172	20240326	174100	1530899341	1906	1906	1906	1906	0
173	20240326	174000	1530899341	1906	1906	1906	1906	0
174	20240326	173900	1530899341	1906	1906	1906	1906	0
175	20240326	173800	1530899341	1906	1906	1906	1906	0
176	20240326	173700	1530899341	1906	1906	1906	1906	0
177	20240326	173600	1530899341	1906	1906	1906	1906	0
178	20240326	173500	1530899341	1906	1906	1906	1906	0
179	20240326	173400	1530899341	1906	1906	1906	1906	0
180	20240326	173300	1530899341	1906	1906	1906	1906	0
181	20240326	173200	1530899341	1906	1906	1906	1906	0
182	20240326	173100	1530899341	1906	1906	1906	1906	13181
183	20240326	173000	1530899341	1906	1906	1906	1906	0
184	20240326	172900	1530899341	1906	1906	1906	1906	0
185	20240326	172800	1530899341	1906	1906	1906	1906	0
186	20240326	172700	1530899341	1906	1906	1906	1906	0
187	20240326	172600	1530899341	1906	1906	1906	1906	0
188	20240326	172500	1530899341	1906	1906	1906	1906	0
189	20240326	172400	1530899341	1906	1906	1906	1906	0
190	20240326	172300	1530899341	1906	1906	1906	1906	0
191	20240326	172200	1530899341	1906	1906	1906	1906	0
192	20240326	172100	1530899341	1906	1906	1906	1906	0
193	20240326	172000	1530899341	1906	1906	1906	1906	0
194	20240326	171900	1530899341	1906	1906	1906	1906	0
195	20240326	171800	1530899341	1906	1906	1906	1906	0
196	20240326	171700	1530899341	1906	1906	1906	1906	0
197	20240326	171600	1530899341	1906	1906	1906	1906	0
198	20240326	171500	1530899341	1906	1906	1906	1906	0
199	20240326	171400	1530899341	1906	1906	1906	1906	0
200	20240326	171300	1530899341	1906	1906	1906	1906	0
201	20240326	171200	1530899341	1906	1906	1906	1906	0
202	20240326	171100	1530899341	1906	1906	1906	1906	0
203	20240326	171000	1530899341	1906	1906	1906	1906	0
204	20240326	170900	1530899341	1906	1906	1906	1906	0
205	20240326	170800	1530899341	1906	1906	1906	1906	0
206	20240326	170700	1530899341	1906	1906	1906	1906	0
207	20240326	170600	1530899341	1906	1906	1906	1906	0
208	20240326	170500	1530899341	1906	1906	1906	1906	0
209	20240326	170400	1530899341	1906	1906	1906	1906	0
210	20240326	170300	1530899341	1906	1906	1906	1906	0
211	20240326	170200	1530899341	1906	1906	1906	1906	0
212	20240326	170100	1530899341	1906	1906	1906	1906	13181
213	20240326	170000	1530899341	1906	1906	1906	1906	0
214	20240326	165900	1530899341	1906	1906	1906	1906	0
215	20240326	165800	1530899341	1906	1906	1906	1906	0
216	20240326	165700	1530899341	1906	1906	1906	1906	0
217	20240326	165600	1530899341	1906	1906	1906	1906	0
218	20240326	165500	1530899341	1906	1906	1906	1906	0
219	20240326	165400	1530899341	1906	1906	1906	1906	0
220	20240326	165300	1530899341	1906	1906	1906	1906	0
221	20240326	165200	1530899341	1906	1906	1906	1906	0
222	20240326	165100	1530899341	1906	1906	1906	1906	0
223	20240326	165000	1530899341	1906	1906	1906	1906	0
224	20240326	164900	1530899341	1906	1906	1906	1906	0
225	20240326	164800	1530899341	1906	1906	1906	1906	0
226	20240326	164700	1530899341	1906	1906	1906	1906	0
227	20240326	164600	1530899341	1906	1906	1906	1906	0
228	20240326	164500	1530899341	1906	1906	1906	1906	0
229	20240326	164400	1530899341	1906	1906	1906	1906	0
230	20240326	164300	1530899341	1906	1906	1906	1906	0
231	20240326	164200	1530899341	1906	1906	1906	1906	0
232	20240326	164100	1530899341	1906	1906	1906	1906	0
233	20240326	164000	1530899341	1906	1906	1906	1906	0
234	20240326	163900	1530899341	1906	1906	1906	1906	0
235	20240326	163800	1530899341	1906	1906	1906	1906	0
236	20240326	163700	1530899341	1906	1906	1906	1906	0
237	20240326	163600	1530899341	1906	1906	1906	1906	0
238	20240326	163500	1530899341	1906	1906	1906	1906	0
239	20240326	163400	1530899341	1906	1906	1906	1906	0
240	20240326	163300	1530899341	1906	1906	1906	1906	0
241	20240326	163200	1530899341	1906	1906	1906	1906	0
242	20240326	163100	1530899341	1906	1906	1906	1906	13181
243	20240326	163000	1530899341	1906	1906	1906	1906	0
244	20240326	162900	1530899341	1906	1906	1906	1906	0
245	20240326	162800	1530899341	1906	1906	1906	1906	0
246	20240326	162700	1530899341	1906	1906	1906	1906	0
247	20240326	162600	1530899341	1906	1906	1906	1906	0
248	20240326	162500	1530899341	1906	1906	1906	1906	0
249	20240326	162400	1530899341	1906	1906	1906	1906	0
250	20240326	162300	1530899341	1906	1906	1906	1906	0
251	20240326	162200	1530899341	1906	1906	1906	1906	0
252	20240326	162100	1530899341	1906	1906	1906	1906	0
253	20240326	162000	1530899341	1906	1906	1906	1906	0
254	20240326	161900	1530899341	1906	1906	1906	1906	0
255	20240326	161800	1530899341	1906	1906	1906	1906	0
256	20240326	161700	1530899341	1906	1906	1906	1906	0
257	20240326	161600	1530899341	1906	1906	1906	1906	0
258	20240326	161500	1530899341	1906	1906	1906	1906	0
259	20240326	161400	1530899341	1906	1906	1906	1906	0
260	20240326	161300	1530899341	1906	1906	1906	1906	0
261	20240326	161200	1530899341	1906	1906	1906	1906	0
262	20240326	161100	1530899341	1906	1906	1906	1906	0
263	20240326	161000	1530899341	1906	1906	1906	1906	0
264	20240326	160900	1530899341	1906	1906	1906	1906	0
265	20240326	160800	1530899341	1906	1906	1906	1906	0
266	20240326	160700	1530899341	1906	1906	1906	1906	0
267	20240326	160600	1530899341	1906	1906	1906	1906	0
268	20240326	160500	1530899341	1906	1906	1906	1906	0
269	20240326	160400	1530899341	1906	1906	1906	1906	0
270	20240326	160300	1530899341	1906	1906	1906	1906	0
271	20240326	160200	1530899341	1906	1906	1906	1906	0
272	20240326	160100	1530899341	1906	1906	1906	1906	13181
273	20240326	160000	1530899341	1906	1906	1906	1906	0
274	20240326	155900	1530899341	1906	1906	1906	1906	0
275	20240326	155800	1530899341	1906	1906	1906	1906	0
276	20240326	155700	1530899341	1906	1906	1906	1906	0
277	20240326	155600	1530899341	1906	1906	1906	1906	0
278	20240326	155500	1530899341	1906	1906	1906	1906	0
279	20240326	155400	1530899341	1906	1906	1906	1906	0
280	20240326	155300	1530899341	1906	1906	1906	1906	0
281	20240326	155200	1530899341	1906	1906	1906	1906	0
282	20240326	155100	1530899341	1906	1906	1906	1906	0
283	20240326	155000	1530899341	1906	1906	1906	1906	0
284	20240326	154900	1530899341	1906	1906	1906	1906	0
285	20240326	154800	1530899341	1906	1906	1906	1906	0
286	20240326	154700	1530899341	1906	1906	1906	1906	0
287	20240326	154600	1530899341	1906	1906	1906	1906	0
288	20240326	154500	1530899341	1906	1906	1906	1906	0
289	20240326	154400	1530899341	1906	1906	1906	1906	0
290	20240326	154300	1530899341	1906	1906	1906	1906	0
291	20240326	154200	1530899341	1906	1906	1906	1906	0
292	20240326	154100	1530899341	1906	1906	1906	1906	0
293	20240326	154000	1530899341	1906	1906	1906	1906	0
294	20240326	153900	1530899341	1906	1906	1906	1906	0
295	20240326	153800	1530899341	1906	1906	1906	1906	0
296	20240326	153700	1530899341	1906	1906	1906	1906	0
297	20240326	153600	1530899341	1906	1906	1906	1906	0
298	20240326	153500	1530899341	1906	1906	1906	1906	0
299	20240326	153400	1530899341	1906	1906	1906	1906	0
300	20240326	153300	1530899341	1906	1906	1906	1906	0
301	20240326	153200	1530899341	1906	1906	1906	1906	0
302	20240326	153100	1530899341	1906	1906	1906	1906	13181
303	20240326	153000	1530899341	1906	1906	1906	1906	13181
304	20240326	152900	1505776355	1906	1906	1906	1906	0
305	20240326	152800	1505776355	1906	1906	1906	1906	0
306	20240326	152700	1505776355	1906	1906	1906	1906	0
307	20240326	152600	1505776355	1906	1906	1906	1906	0
308	20240326	152500	1505776355	1906	1906	1906	1906	0
309	20240326	152400	1505776355	1906	1906	1906	1906	0
310	20240326	152300	1505776355	1906	1906	1906	1906	0
311	20240326	152200	1505776355	1906	1906	1906	1906	0
312	20240326	152100	1505776355	1906	1906	1906	1906	0
313	20240326	152000	1505776355	1906	1906	1906	1906	0
314	20240326	151900	1505776355	1906	1906	1909	1906	3518
315	20240326	151800	1499068828	1908	1907	1908	1906	2856
316	20240326	151700	1493622790	1907	1907	1907	1907	3137
317	20240326	151600	1487640531	1908	1906	1909	1905	3810
318	20240326	151500	1480376414	1906	1906	1906	1906	927
319	20240326	151400	1478609552	1906	1906	1906	1906	500
320	20240326	151300	1477656552	1906	1902	1906	1902	2874
321	20240326	151200	1472187668	1903	1905	1905	1903	770
322	20240326	151100	1470722338	1905	1906	1906	1905	2239
323	20240326	151000	1466457042	1906	1906	1906	1905	878
324	20240326	150900	1464783834	1907	1908	1908	1907	1747
325	20240326	150800	1461451390	1909	1908	1909	1908	363
326	20240326	150700	1460758680	1908	1909	1909	1908	248
327	20240326	150600	1460285436	1909	1909	1909	1909	20
328	20240326	150500	1460247256	1909	1909	1909	1909	0
329	20240326	150400	1460247256	1909	1908	1909	1908	1038
330	20240326	150300	1458266751	1908	1908	1908	1908	0
331	20240326	150200	1458266751	1908	1908	1908	1908	171
332	20240326	150100	1457940483	1901	1901	1901	1901	410
333	20240326	150000	1457161073	1905	1905	1905	1905	0
334	20240326	145900	1457161073	1905	1905	1905	1905	5
335	20240326	145800	1457151548	1908	1907	1908	1907	1104
336	20240326	145700	1455045117	1908	1900	1908	1900	28
337	20240326	145600	1454991909	1900	1900	1909	1900	189
338	20240326	145500	1454632800	1900	1909	1909	1900	1602
339	20240326	145400	1451586533	1902	1903	1903	1902	4776
340	20240326	145300	1442501968	1903	1903	1903	1903	5
341	20240326	145200	1442492453	1909	1909	1909	1909	0
342	20240326	145100	1442492453	1909	1909	1909	1909	10
343	20240326	145000	1442473363	1909	1906	1909	1903	4268
344	20240326	144900	1434343470	1909	1909	1909	1909	4
345	20240326	144800	1434335834	1910	1910	1910	1910	100
346	20240326	144700	1434144834	1910	1905	1910	1905	252
347	20240326	144600	1433663519	1910	1910	1910	1910	0
348	20240326	144500	1433663519	1910	1903	1910	1903	427
349	20240326	144400	1432850889	1916	1916	1916	1916	0
350	20240326	144300	1432850889	1916	1906	1916	1903	632
351	20240326	144200	1431646868	1906	1906	1913	1906	1977
352	20240326	144100	1427878699	1906	1906	1906	1906	883
353	20240326	144000	1426195701	1917	1917	1917	1917	0
354	20240326	143900	1426195701	1917	1917	1917	1917	0
355	20240326	143800	1426195701	1917	1918	1918	1906	3002
356	20240326	143700	1420468461	1918	1911	1918	1910	693
357	20240326	143600	1419144452	1918	1915	1918	1915	19
358	20240326	143500	1419108060	1911	1911	1911	1911	49
359	20240326	143400	1419014421	1915	1915	1915	1910	2579
360	20240326	143300	1414075760	1915	1915	1915	1915	5701
361	20240326	143200	1403158345	1915	1915	1915	1914	2011
362	20240326	143100	1399307289	1915	1913	1915	1913	3380
363	20240326	143000	1392838452	1909	1909	1913	1909	681
364	20240326	142900	1391538419	1909	1909	1909	1909	28
365	20240326	142800	1391484967	1909	1909	1909	1909	0
366	20240326	142700	1391484967	1909	1909	1909	1909	414
367	20240326	142600	1390694641	1910	1910	1910	1910	2
368	20240326	142500	1390690821	1914	1914	1914	1914	10
369	20240326	142400	1390671681	1914	1909	1914	1909	71
370	20240326	142300	1390536065	1907	1907	1907	1907	363
371	20240326	142200	1389843824	1914	1907	1914	1907	2
372	20240326	142100	1389840003	1914	1914	1914	1914	0
373	20240326	142000	1389840003	1914	1914	1914	1914	0
374	20240326	141900	1389840003	1914	1914	1914	1914	100
375	20240326	141800	1389648603	1914	1914	1914	1914	0
376	20240326	141700	1389648603	1914	1910	1914	1910	327
377	20240326	141600	1389023757	1911	1911	1911	1911	0
378	20240326	141500	1389023757	1911	1909	1911	1907	601
379	20240326	141400	1387876545	1911	1911	1911	1911	36
380	20240326	141300	1387807749	1911	1911	1911	1911	0
381	20240326	141200	1387807749	1911	1911	1911	1911	0
382	20240326	141100	1387807749	1911	1911	1911	1911	0
383	20240326	141000	1387807749	1911	1911	1911	1911	0
384	20240326	140900	1387807749	1911	1905	1911	1905	61
385	20240326	140800	1387691538	1905	1911	1911	1905	607
386	20240326	140700	1386535191	1910	1910	1910	1910	78
387	20240326	140600	1386386211	1911	1903	1911	1903	264
388	20240326	140500	1385883811	1911	1911	1911	1911	0
389	20240326	140400	1385883811	1911	1904	1911	1902	1045
390	20240326	140300	1383895894	1914	1904	1914	1904	136
391	20240326	140200	1383636920	1904	1914	1914	1904	305
392	20240326	140100	1383056150	1915	1915	1915	1915	0
393	20240326	140000	1383056150	1915	1915	1915	1915	150
394	20240326	135900	1382768900	1916	1916	1916	1916	1495
395	20240326	135800	1379904480	1916	1917	1917	1916	1503
396	20240326	135700	1377023766	1917	1920	1920	1917	352
397	20240326	135600	1376348892	1920	1920	1920	1920	0
398	20240326	135500	1376348892	1920	1921	1921	1920	9
399	20240326	135400	1376331606	1922	1921	1922	1921	693
400	20240326	135300	1375000184	1921	1921	1921	1921	0
401	20240326	135200	1375000184	1921	1919	1921	1917	2998
402	20240326	135100	1369246305	1917	1917	1917	1917	22
403	20240326	135000	1369204131	1916	1915	1916	1914	5439
404	20240326	134900	1358788472	1916	1917	1917	1916	13
405	20240326	134800	1358763563	1916	1916	1916	1916	8
406	20240326	134700	1358748235	1916	1915	1916	1915	52
407	20240326	134600	1358648643	1915	1915	1915	1915	254
408	20240326	134500	1358162233	1915	1915	1915	1915	563
409	20240326	134400	1357084088	1915	1917	1917	1915	960
410	20240326	134300	1355244894	1917	1917	1919	1917	2846
411	20240326	134200	1349789110	1917	1918	1920	1914	9257
412	20240326	134100	1332037174	1918	1913	1918	1913	1773
413	20240326	134000	1328641385	1912	1908	1912	1908	23632
414	20240326	133900	1283534611	1911	1908	1911	1908	5793
415	20240326	133800	1272470953	1908	1902	1908	1902	391
416	20240326	133700	1271727265	1908	1908	1908	1908	1
417	20240326	133600	1271725357	1900	1908	1908	1900	11
418	20240326	133500	1271704377	1908	1907	1908	1907	1078
419	20240326	133400	1269648630	1900	1900	1900	1900	1
420	20240326	133300	1269646730	1907	1907	1907	1907	2
421	20240326	133200	1269642916	1909	1909	1909	1909	0
422	20240326	133100	1269642916	1909	1899	1909	1899	8057
423	20240326	133000	1254335810	1899	1899	1899	1899	1159
424	20240326	132900	1252134869	1899	1899	1899	1899	129
425	20240326	132800	1251889898	1899	1898	1899	1898	801
426	20240326	132700	1250369177	1897	1897	1897	1897	418
427	20240326	132600	1249576231	1897	1897	1897	1897	0
428	20240326	132500	1249576231	1897	1897	1898	1890	704
429	20240326	132400	1248242987	1896	1896	1896	1896	50
430	20240326	132300	1248148187	1896	1897	1897	1896	1959
431	20240326	132200	1244431967	1897	1897	1897	1897	204
432	20240326	132100	1244044979	1899	1899	1899	1899	0
433	20240326	132000	1244044979	1899	1899	1899	1899	0
434	20240326	131900	1244044979	1899	1899	1899	1899	20
435	20240326	131800	1244006999	1899	1899	1899	1899	230
436	20240326	131700	1243570229	1895	1895	1895	1895	0
437	20240326	131600	1243570229	1895	1895	1895	1895	0
438	20240326	131500	1243570229	1895	1888	1895	1888	4842
439	20240326	131400	1234419729	1887	1887	1887	1887	100
440	20240326	131300	1234231029	1886	1886	1886	1886	0
441	20240326	131200	1234231029	1886	1886	1886	1886	0
442	20240326	131100	1234231029	1886	1886	1886	1886	0
443	20240326	131000	1234231029	1886	1886	1886	1886	409
444	20240326	130900	1233459655	1886	1886	1887	1886	688
445	20240326	130800	1232161569	1887	1887	1887	1887	0
446	20240326	130700	1232161569	1887	1887	1887	1887	51
447	20240326	130600	1232065332	1886	1886	1886	1886	38
448	20240326	130500	1231993664	1890	1886	1890	1886	166
449	20240326	130400	1231680388	1886	1886	1890	1886	77
450	20240326	130300	1231535050	1886	1887	1887	1886	721
451	20240326	130200	1230175238	1890	1890	1890	1890	10
452	20240326	130100	1230156338	1890	1890	1890	1890	200
453	20240326	130000	1229778338	1890	1890	1890	1890	0
454	20240326	125900	1229778338	1890	1887	1890	1886	1130
455	20240326	125800	1227646924	1890	1890	1890	1890	0
456	20240326	125700	1227646924	1890	1890	1890	1890	0
457	20240326	125600	1227646924	1890	1891	1891	1890	5966
458	20240326	125500	1216368866	1900	1900	1900	1900	2
459	20240326	125400	1216365066	1900	1900	1900	1900	16
460	20240326	125300	1216334666	1900	1900	1900	1900	1
461	20240326	125200	1216332766	1891	1891	1891	1891	1
462	20240326	125100	1216330875	1900	1891	1900	1891	231
463	20240326	125000	1215894045	1895	1895	1895	1895	1854
464	20240326	124900	1212380715	1900	1900	1900	1900	0
465	20240326	124800	1212380715	1900	1900	1900	1895	72
466	20240326	124700	1212244265	1895	1900	1900	1895	12391
467	20240326	124600	1188750915	1900	1900	1900	1900	0
468	20240326	124500	1188750915	1900	1900	1900	1900	1
469	20240326	124400	1188749015	1895	1895	1895	1895	1589
470	20240326	124300	1185737860	1900	1897	1900	1895	5815
471	20240326	124200	1174694188	1898	1900	1900	1898	1620
472	20240326	124100	1171618205	1900	1899	1900	1899	96
473	20240326	124000	1171435821	1900	1900	1900	1900	63
474	20240326	123900	1171316121	1900	1900	1900	1900	95
475	20240326	123800	1171135621	1901	1901	1901	1901	380
476	20240326	123700	1170413241	1901	1909	1909	1901	338
477	20240326	123600	1169770515	1904	1904	1904	1904	22
478	20240326	123500	1169728627	1901	1901	1901	1901	11
479	20240326	123400	1169707716	1901	1902	1902	1901	74
480	20240326	123300	1169567018	1902	1902	1902	1902	0
481	20240326	123200	1169567018	1902	1902	1902	1902	1039
482	20240326	123100	1167590840	1899	1899	1899	1899	0
483	20240326	123000	1167590840	1899	1910	1910	1899	240
484	20240326	122900	1167135003	1910	1910	1910	1910	12
485	20240326	122800	1167112083	1899	1910	1910	1899	91
486	20240326	122700	1166939208	1911	1909	1911	1909	306
487	20240326	122600	1166355047	1909	1907	1909	1907	1006
488	20240326	122500	1164434608	1908	1907	1908	1898	203
489	20240326	122400	1164047800	1900	1902	1902	1900	12000
490	20240326	122300	1141246206	1908	1908	1908	1908	0
491	20240326	122200	1141246206	1908	1908	1908	1908	10
492	20240326	122100	1141227126	1909	1909	1909	1909	0
493	20240326	122000	1141227126	1909	1901	1909	1900	101
494	20240326	121900	1141035207	1901	1901	1901	1901	0
495	20240326	121800	1141035207	1901	1903	1903	1901	1664
496	20240326	121700	1137869892	1903	1907	1907	1903	1998
497	20240326	121600	1134066199	1912	1912	1912	1912	3
498	20240326	121500	1134060463	1912	1912	1912	1912	20
499	20240326	121400	1134022223	1912	1912	1912	1912	673
500	20240326	121300	1132735447	1913	1913	1913	1913	0
501	20240326	121200	1132735447	1913	1914	1914	1913	297
502	20240326	121100	1132167236	1914	1914	1914	1913	753
503	20240326	121000	1130726496	1914	1914	1914	1913	406
504	20240326	120900	1129949431	1914	1914	1915	1914	227
505	20240326	120800	1129514867	1912	1902	1914	1902	30513
506	20240326	120700	1071286093	1909	1909	1909	1909	0
507	20240326	120600	1071286093	1909	1909	1909	1909	552
508	20240326	120500	1070232325	1909	1909	1909	1909	0
509	20240326	120400	1070232325	1909	1904	1909	1900	11498
510	20240326	120300	1048345699	1904	1904	1904	1904	4
511	20240326	120200	1048338083	1905	1905	1905	1905	0
512	20240326	120100	1048338083	1905	1905	1905	1905	0
513	20240326	120000	1048338083	1905	1905	1905	1905	1
514	20240326	115900	1048336178	1899	1907	1907	1899	272
515	20240326	115800	1047818022	1906	1904	1906	1904	4684
516	20240326	115700	1038894838	1898	1898	1898	1898	1
517	20240326	115600	1038892940	1905	1900	1905	1900	3101
518	20240326	115500	1032988608	1901	1898	1901	1898	1495
519	20240326	115400	1030149132	1898	1897	1898	1897	1419
520	20240326	115300	1027455924	1896	1896	1896	1896	84
521	20240326	115200	1027296660	1896	1896	1896	1896	0
522	20240326	115100	1027296660	1896	1896	1896	1896	1
523	20240326	115000	1027294764	1890	1890	1890	1890	0
524	20240326	114900	1027294764	1890	1890	1890	1890	0
525	20240326	114800	1027294764	1890	1890	1890	1890	0
526	20240326	114700	1027294764	1890	1894	1894	1890	664
527	20240326	114600	1026039762	1895	1895	1895	1895	9
528	20240326	114500	1026022707	1895	1895	1895	1895	1
529	20240326	114400	1026020812	1899	1899	1899	1899	0
530	20240326	114300	1026020812	1899	1899	1899	1899	5
531	20240326	114200	1026011317	1891	1900	1901	1891	2831
532	20240326	114100	1020633334	1901	1889	1902	1889	34276
533	20240326	114000	955717970	1889	1886	1889	1886	9704
534	20240326	113900	937403036	1884	1886	1886	1884	74
535	20240326	113800	937263618	1884	1886	1886	1884	1438
536	20240326	113700	934553431	1885	1886	1886	1885	4
537	20240326	113600	934545890	1885	1885	1885	1885	325
538	20240326	113500	933933265	1886	1886	1886	1886	0
539	20240326	113400	933933265	1886	1886	1886	1886	0
540	20240326	113300	933933265	1886	1886	1886	1886	539
541	20240326	113200	932916711	1886	1886	1886	1886	1
542	20240326	113100	932914825	1885	1885	1886	1885	1037
543	20240326	113000	930960079	1886	1886	1886	1886	559
544	20240326	112900	929905805	1886	1886	1886	1886	0
545	20240326	112800	929905805	1886	1886	1886	1886	0
546	20240326	112700	929905805	1886	1886	1886	1886	1
547	20240326	112600	929903919	1884	1886	1886	1884	156
548	20240326	112500	929609803	1886	1886	1886	1886	0
549	20240326	112400	929609803	1886	1885	1886	1884	501
550	20240326	112300	928665505	1886	1886	1886	1884	1029
551	20240326	112200	926725867	1884	1886	1886	1884	220
552	20240326	112100	926310951	1887	1887	1888	1887	989
553	20240326	112000	924444707	1888	1888	1888	1888	1
554	20240326	111900	924442819	1887	1888	1888	1887	352
555	20240326	111800	923778494	1888	1887	1888	1887	3103
556	20240326	111700	917920133	1889	1887	1889	1887	4715
557	20240326	111600	909020088	1886	1886	1886	1886	3082
558	20240326	111500	903207436	1886	1886	1886	1886	11
559	20240326	111400	903186690	1886	1886	1886	1886	0
560	20240326	111300	903186690	1886	1886	1886	1886	897
561	20240326	111200	901494948	1887	1887	1887	1887	0
562	20240326	111100	901494948	1887	1887	1887	1887	1868
563	20240326	111000	897970032	1880	1880	1880	1880	0
564	20240326	110900	897970032	1880	1887	1887	1880	110
565	20240326	110800	897762532	1885	1887	1887	1885	295
566	20240326	110700	897206057	1887	1887	1889	1887	600
567	20240326	110600	896073177	1889	1889	1889	1889	0
568	20240326	110500	896073177	1889	1889	1889	1889	1
569	20240326	110400	896071288	1879	1889	1889	1879	1003
570	20240326	110300	894186115	1879	1882	1889	1879	8181
571	20240326	110200	878795270	1882	1882	1882	1882	0
572	20240326	110100	878795270	1882	1882	1882	1882	0
573	20240326	110000	878795270	1882	1878	1882	1878	51
574	20240326	105900	878699292	1878	1878	1878	1878	1
575	20240326	105800	878697414	1878	1878	1878	1878	1325
576	20240326	105700	876209064	1878	1878	1878	1878	0
577	20240326	105600	876209064	1878	1878	1878	1878	1
578	20240326	105500	876207186	1883	1883	1883	1883	114
579	20240326	105400	875992524	1884	1884	1884	1884	966
580	20240326	105300	874172580	1883	1883	1883	1883	0
581	20240326	105200	874172580	1883	1880	1883	1880	3626
582	20240326	105100	867354320	1880	1880	1880	1880	1
583	20240326	105000	867352440	1883	1883	1883	1883	1
584	20240326	104900	867350557	1877	1884	1884	1877	784
585	20240326	104800	865878655	1884	1884	1884	1884	55
586	20240326	104700	865775035	1878	1880	1880	1878	425
587	20240326	104600	864976051	1884	1884	1884	1884	54
588	20240326	104500	864874315	1884	1884	1884	1884	64
589	20240326	104400	864753739	1884	1882	1884	1882	205
590	20240326	104300	864367699	1876	1876	1876	1876	50
591	20240326	104200	864273899	1876	1876	1876	1876	86
592	20240326	104100	864112563	1876	1875	1876	1875	15
593	20240326	104000	864084433	1875	1877	1877	1875	2638
594	20240326	103900	859135782	1878	1878	1878	1878	1973
595	20240326	103800	855430488	1878	1878	1878	1878	348
596	20240326	103700	854776944	1878	1878	1878	1878	400
597	20240326	103600	854025744	1878	1879	1879	1878	1817
598	20240326	103500	850612904	1879	1879	1879	1879	0
599	20240326	103400	850612904	1879	1879	1879	1879	24
600	20240326	103300	850567808	1878	1878	1878	1878	0
601	20240326	103200	850567808	1878	1878	1878	1878	200
602	20240326	103100	850192208	1879	1877	1879	1877	2138
603	20240326	103000	846178548	1875	1878	1878	1875	159
604	20240326	102900	845880123	1879	1875	1879	1875	1382
605	20240326	102800	843284884	1875	1875	1875	1875	10
606	20240326	102700	843266134	1875	1881	1881	1875	615
607	20240326	102600	842112743	1881	1881	1881	1881	4
608	20240326	102500	842105219	1881	1881	1881	1881	3
609	20240326	102400	842099576	1881	1881	1881	1881	0
610	20240326	102300	842099576	1881	1881	1881	1881	100
611	20240326	102200	841911476	1884	1879	1884	1875	14617
612	20240326	102100	814466565	1879	1885	1885	1879	9035
613	20240326	102000	797474651	1885	1885	1885	1885	0
614	20240326	101900	797474651	1885	1885	1885	1885	148
615	20240326	101800	797195671	1885	1885	1885	1885	52
616	20240326	101700	797097651	1885	1885	1885	1885	50
617	20240326	101600	797003401	1886	1886	1886	1886	201
618	20240326	101500	796624315	1886	1886	1886	1886	153
619	20240326	101400	796335757	1887	1888	1888	1887	500
620	20240326	101300	795391957	1889	1889	1889	1889	0
621	20240326	101200	795391957	1889	1889	1889	1889	50
622	20240326	101100	795297507	1889	1889	1889	1889	1
623	20240326	101000	795295618	1881	1882	1882	1881	1003
624	20240326	100900	793408475	1890	1889	1890	1889	2
625	20240326	100800	793404696	1881	1881	1881	1880	19018
626	20240326	100700	757647130	1881	1885	1885	1881	1031
627	20240326	100600	755706083	1890	1890	1890	1890	2
628	20240326	100500	755702303	1889	1890	1890	1889	101
629	20240326	100400	755511513	1890	1882	1890	1880	4616
630	20240326	100300	746826531	1882	1883	1883	1882	776
631	20240326	100200	745365490	1885	1885	1885	1885	1355
632	20240326	100100	742811315	1885	1885	1885	1885	200
633	20240326	100000	742434315	1885	1885	1885	1885	2037
634	20240326	095900	738594570	1885	1890	1890	1885	491
635	20240326	095800	737668746	1890	1890	1890	1890	365
636	20240326	095700	736978896	1885	1885	1885	1885	145
637	20240326	095600	736705571	1885	1883	1885	1883	1528
638	20240326	095500	733825724	1883	1885	1885	1882	4212
639	20240326	095400	725892128	1885	1887	1887	1885	1903
640	20240326	095300	722303026	1887	1888	1888	1887	1108
641	20240326	095200	720212213	1888	1888	1888	1888	2037
642	20240326	095100	716366357	1889	1890	1890	1889	2689
643	20240326	095000	711285081	1891	1896	1896	1891	4017
644	20240326	094900	703685855	1896	1898	1898	1896	153
645	20240326	094800	703395471	1897	1896	1897	1896	471
646	20240326	094700	702502258	1893	1893	1893	1893	841
647	20240326	094600	700910245	1893	1894	1894	1891	1402
648	20240326	094500	698255454	1894	1896	1896	1894	1619
649	20240326	094400	695188252	1899	1900	1900	1899	1572
650	20240326	094300	692202554	1900	1899	1900	1899	660
651	20240326	094200	690948620	1899	1899	1899	1899	99
652	20240326	094100	690760619	1895	1899	1899	1895	158
653	20240326	094000	690460977	1899	1899	1899	1899	76
654	20240326	093900	690316653	1893	1893	1893	1893	138
655	20240326	093800	690055419	1893	1902	1902	1893	16
656	20240326	093700	690025077	1903	1903	1903	1903	105
657	20240326	093600	689825262	1903	1891	1903	1891	105
658	20240326	093500	689626059	1889	1902	1902	1889	1550
659	20240326	093400	686679903	1902	1890	1902	1888	6485
660	20240326	093300	674415224	1886	1887	1887	1886	2435
661	20240326	093200	669821114	1886	1886	1886	1886	431
662	20240326	093100	669008248	1886	1887	1887	1886	2825
663	20240326	093000	663680181	1887	1887	1887	1887	1001
664	20240326	092900	661791294	1887	1887	1887	1887	910
665	20240326	092800	660074124	1887	1889	1889	1887	3331
666	20240326	092700	653787246	1890	1891	1892	1890	1834
667	20240326	092600	650319960	1890	1893	1893	1890	5284
668	20240326	092500	640325411	1900	1895	1900	1893	960
669	20240326	092400	638507257	1894	1902	1902	1894	919
670	20240326	092300	636762452	1902	1897	1902	1896	2020
671	20240326	092200	632927326	1897	1899	1899	1896	964
672	20240326	092100	631098347	1904	1901	1904	1900	6398
673	20240326	092000	618931556	1901	1891	1902	1890	8622
674	20240326	091900	602614491	1891	1882	1891	1882	1537
675	20240326	091800	599721290	1881	1881	1881	1881	114
676	20240326	091700	599506856	1881	1888	1893	1881	2788
677	20240326	091600	594259764	1888	1889	1894	1888	124
678	20240326	091500	594025153	1889	1873	1889	1873	4800
679	20240326	091400	585004615	1873	1876	1879	1873	4805
680	20240326	091300	575994348	1875	1876	1876	1872	3567
681	20240326	091200	569308365	1876	1894	1895	1871	20198
682	20240326	091100	531210739	1896	1899	1899	1895	14018
683	20240326	091000	504609759	1901	1905	1907	1900	5014
684	20240326	090900	495064365	1905	1901	1907	1899	12421
685	20240326	090800	471444516	1900	1901	1902	1900	3164
686	20240326	090700	465431248	1901	1902	1903	1900	12393
687	20240326	090600	441877002	1902	1907	1907	1901	6195
688	20240326	090500	430077885	1907	1914	1914	1907	60811
689	20240326	090400	313878681	1914	1918	1918	1913	8418
690	20240326	090300	297769946	1918	1916	1919	1915	15240
691	20240326	090200	268570005	1916	1938	1939	1916	25587
692	20240326	090100	219327624	1940	1941	1942	1926	22247
693	20240326	090000	176321469	1943	1953	1954	1916	90639