KissMeData/008350/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	185000	1969147023	1920	1920	1920	1920	15666
3	20240325	184900	1969147023	1920	1920	1920	1920	0
4	20240325	184800	1969147023	1920	1920	1920	1920	0
5	20240325	184700	1969147023	1920	1920	1920	1920	0
6	20240325	184600	1969147023	1920	1920	1920	1920	0
7	20240325	184500	1969147023	1920	1920	1920	1920	0
8	20240325	184400	1969147023	1920	1920	1920	1920	0
9	20240325	184300	1969147023	1920	1920	1920	1920	0
10	20240325	184200	1969147023	1920	1920	1920	1920	0
11	20240325	184100	1969147023	1920	1920	1920	1920	0
12	20240325	184000	1969147023	1920	1920	1920	1920	0
13	20240325	183900	1969147023	1920	1920	1920	1920	0
14	20240325	183800	1969147023	1920	1920	1920	1920	0
15	20240325	183700	1969147023	1920	1920	1920	1920	0
16	20240325	183600	1969147023	1920	1920	1920	1920	0
17	20240325	183500	1969147023	1920	1920	1920	1920	0
18	20240325	183400	1969147023	1920	1920	1920	1920	0
19	20240325	183300	1969147023	1920	1920	1920	1920	0
20	20240325	183200	1969147023	1920	1920	1920	1920	0
21	20240325	183100	1969147023	1920	1920	1920	1920	0
22	20240325	183000	1969147023	1920	1920	1920	1920	0
23	20240325	182900	1969147023	1920	1920	1920	1920	0
24	20240325	182800	1969147023	1920	1920	1920	1920	0
25	20240325	182700	1969147023	1920	1920	1920	1920	0
26	20240325	182600	1969147023	1920	1920	1920	1920	0
27	20240325	182500	1969147023	1920	1920	1920	1920	0
28	20240325	182400	1969147023	1920	1920	1920	1920	0
29	20240325	182300	1969147023	1920	1920	1920	1920	0
30	20240325	182200	1969147023	1920	1920	1920	1920	0
31	20240325	182100	1969147023	1920	1920	1920	1920	0
32	20240325	182000	1969147023	1920	1920	1920	1920	15666
33	20240325	181900	1969147023	1920	1920	1920	1920	0
34	20240325	181800	1969147023	1920	1920	1920	1920	0
35	20240325	181700	1969147023	1920	1920	1920	1920	0
36	20240325	181600	1969147023	1920	1920	1920	1920	0
37	20240325	181500	1969147023	1920	1920	1920	1920	0
38	20240325	181400	1969147023	1920	1920	1920	1920	0
39	20240325	181300	1969147023	1920	1920	1920	1920	0
40	20240325	181200	1969147023	1920	1920	1920	1920	0
41	20240325	181100	1969147023	1920	1920	1920	1920	0
42	20240325	181000	1969147023	1920	1920	1920	1920	0
43	20240325	180900	1969147023	1920	1920	1920	1920	0
44	20240325	180800	1969147023	1920	1920	1920	1920	0
45	20240325	180700	1969147023	1920	1920	1920	1920	0
46	20240325	180600	1969147023	1920	1920	1920	1920	0
47	20240325	180500	1969147023	1920	1920	1920	1920	0
48	20240325	180400	1969147023	1920	1920	1920	1920	0
49	20240325	180300	1969147023	1920	1920	1920	1920	0
50	20240325	180200	1969147023	1920	1920	1920	1920	0
51	20240325	180100	1969147023	1920	1920	1920	1920	0
52	20240325	180000	1969147023	1920	1920	1920	1920	0
53	20240325	175900	1969147023	1920	1920	1920	1920	0
54	20240325	175800	1969147023	1920	1920	1920	1920	0
55	20240325	175700	1969147023	1920	1920	1920	1920	0
56	20240325	175600	1969147023	1920	1920	1920	1920	0
57	20240325	175500	1969147023	1920	1920	1920	1920	0
58	20240325	175400	1969147023	1920	1920	1920	1920	0
59	20240325	175300	1969147023	1920	1920	1920	1920	0
60	20240325	175200	1969147023	1920	1920	1920	1920	0
61	20240325	175100	1969147023	1920	1920	1920	1920	0
62	20240325	175000	1969147023	1920	1920	1920	1920	15666
63	20240325	174900	1969147023	1920	1920	1920	1920	0
64	20240325	174800	1969147023	1920	1920	1920	1920	0
65	20240325	174700	1969147023	1920	1920	1920	1920	0
66	20240325	174600	1969147023	1920	1920	1920	1920	0
67	20240325	174500	1969147023	1920	1920	1920	1920	0
68	20240325	174400	1969147023	1920	1920	1920	1920	0
69	20240325	174300	1969147023	1920	1920	1920	1920	0
70	20240325	174200	1969147023	1920	1920	1920	1920	0
71	20240325	174100	1969147023	1920	1920	1920	1920	0
72	20240325	174000	1969147023	1920	1920	1920	1920	0
73	20240325	173900	1969147023	1920	1920	1920	1920	0
74	20240325	173800	1969147023	1920	1920	1920	1920	0
75	20240325	173700	1969147023	1920	1920	1920	1920	0
76	20240325	173600	1969147023	1920	1920	1920	1920	0
77	20240325	173500	1969147023	1920	1920	1920	1920	0
78	20240325	173400	1969147023	1920	1920	1920	1920	0
79	20240325	173300	1969147023	1920	1920	1920	1920	0
80	20240325	173200	1969147023	1920	1920	1920	1920	0
81	20240325	173100	1969147023	1920	1920	1920	1920	0
82	20240325	173000	1969147023	1920	1920	1920	1920	0
83	20240325	172900	1969147023	1920	1920	1920	1920	0
84	20240325	172800	1969147023	1920	1920	1920	1920	0
85	20240325	172700	1969147023	1920	1920	1920	1920	0
86	20240325	172600	1969147023	1920	1920	1920	1920	0
87	20240325	172500	1969147023	1920	1920	1920	1920	0
88	20240325	172400	1969147023	1920	1920	1920	1920	0
89	20240325	172300	1969147023	1920	1920	1920	1920	0
90	20240325	172200	1969147023	1920	1920	1920	1920	0
91	20240325	172100	1969147023	1920	1920	1920	1920	0
92	20240325	172000	1969147023	1920	1920	1920	1920	15666
93	20240325	171900	1969147023	1920	1920	1920	1920	0
94	20240325	171800	1969147023	1920	1920	1920	1920	0
95	20240325	171700	1969147023	1920	1920	1920	1920	0
96	20240325	171600	1969147023	1920	1920	1920	1920	0
97	20240325	171500	1969147023	1920	1920	1920	1920	0
98	20240325	171400	1969147023	1920	1920	1920	1920	0
99	20240325	171300	1969147023	1920	1920	1920	1920	0
100	20240325	171200	1969147023	1920	1920	1920	1920	0
101	20240325	171100	1969147023	1920	1920	1920	1920	0
102	20240325	171000	1969147023	1920	1920	1920	1920	0
103	20240325	170900	1969147023	1920	1920	1920	1920	0
104	20240325	170800	1969147023	1920	1920	1920	1920	0
105	20240325	170700	1969147023	1920	1920	1920	1920	0
106	20240325	170600	1969147023	1920	1920	1920	1920	0
107	20240325	170500	1969147023	1920	1920	1920	1920	0
108	20240325	170400	1969147023	1920	1920	1920	1920	0
109	20240325	170300	1969147023	1920	1920	1920	1920	0
110	20240325	170200	1969147023	1920	1920	1920	1920	0
111	20240325	170100	1969147023	1920	1920	1920	1920	0
112	20240325	170000	1969147023	1920	1920	1920	1920	0
113	20240325	165900	1969147023	1920	1920	1920	1920	0
114	20240325	165800	1969147023	1920	1920	1920	1920	0
115	20240325	165700	1969147023	1920	1920	1920	1920	0
116	20240325	165600	1969147023	1920	1920	1920	1920	0
117	20240325	165500	1969147023	1920	1920	1920	1920	0
118	20240325	165400	1969147023	1920	1920	1920	1920	0
119	20240325	165300	1969147023	1920	1920	1920	1920	0
120	20240325	165200	1969147023	1920	1920	1920	1920	0
121	20240325	165100	1969147023	1920	1920	1920	1920	0
122	20240325	165000	1969147023	1920	1920	1920	1920	15666
123	20240325	164900	1969147023	1920	1920	1920	1920	0
124	20240325	164800	1969147023	1920	1920	1920	1920	0
125	20240325	164700	1969147023	1920	1920	1920	1920	0
126	20240325	164600	1969147023	1920	1920	1920	1920	0
127	20240325	164500	1969147023	1920	1920	1920	1920	0
128	20240325	164400	1969147023	1920	1920	1920	1920	0
129	20240325	164300	1969147023	1920	1920	1920	1920	0
130	20240325	164200	1969147023	1920	1920	1920	1920	0
131	20240325	164100	1969147023	1920	1920	1920	1920	0
132	20240325	164000	1969147023	1920	1920	1920	1920	0
133	20240325	163900	1969147023	1920	1920	1920	1920	0
134	20240325	163800	1969147023	1920	1920	1920	1920	0
135	20240325	163700	1969147023	1920	1920	1920	1920	0
136	20240325	163600	1969147023	1920	1920	1920	1920	0
137	20240325	163500	1969147023	1920	1920	1920	1920	0
138	20240325	163400	1969147023	1920	1920	1920	1920	0
139	20240325	163300	1969147023	1920	1920	1920	1920	0
140	20240325	163200	1969147023	1920	1920	1920	1920	0
141	20240325	163100	1969147023	1920	1920	1920	1920	0
142	20240325	163000	1969147023	1920	1920	1920	1920	0
143	20240325	162900	1969147023	1920	1920	1920	1920	0
144	20240325	162800	1969147023	1920	1920	1920	1920	0
145	20240325	162700	1969147023	1920	1920	1920	1920	0
146	20240325	162600	1969147023	1920	1920	1920	1920	0
147	20240325	162500	1969147023	1920	1920	1920	1920	0
148	20240325	162400	1969147023	1920	1920	1920	1920	0
149	20240325	162300	1969147023	1920	1920	1920	1920	0
150	20240325	162200	1969147023	1920	1920	1920	1920	0
151	20240325	162100	1969147023	1920	1920	1920	1920	0
152	20240325	162000	1969147023	1920	1920	1920	1920	15666
153	20240325	161900	1969147023	1920	1920	1920	1920	0
154	20240325	161800	1969147023	1920	1920	1920	1920	0
155	20240325	161700	1969147023	1920	1920	1920	1920	0
156	20240325	161600	1969147023	1920	1920	1920	1920	0
157	20240325	161500	1969147023	1920	1920	1920	1920	0
158	20240325	161400	1969147023	1920	1920	1920	1920	0
159	20240325	161300	1969147023	1920	1920	1920	1920	0
160	20240325	161200	1969147023	1920	1920	1920	1920	0
161	20240325	161100	1969147023	1920	1920	1920	1920	0
162	20240325	161000	1969147023	1920	1920	1920	1920	0
163	20240325	160900	1969147023	1920	1920	1920	1920	0
164	20240325	160800	1969147023	1920	1920	1920	1920	0
165	20240325	160700	1969147023	1920	1920	1920	1920	0
166	20240325	160600	1969147023	1920	1920	1920	1920	0
167	20240325	160500	1969147023	1920	1920	1920	1920	0
168	20240325	160400	1969147023	1920	1920	1920	1920	0
169	20240325	160300	1969147023	1920	1920	1920	1920	0
170	20240325	160200	1969147023	1920	1920	1920	1920	0
171	20240325	160100	1969147023	1920	1920	1920	1920	0
172	20240325	160000	1969147023	1920	1920	1920	1920	0
173	20240325	155900	1969147023	1920	1920	1920	1920	0
174	20240325	155800	1969147023	1920	1920	1920	1920	0
175	20240325	155700	1969147023	1920	1920	1920	1920	0
176	20240325	155600	1969147023	1920	1920	1920	1920	0
177	20240325	155500	1969147023	1920	1920	1920	1920	0
178	20240325	155400	1969147023	1920	1920	1920	1920	0
179	20240325	155300	1969147023	1920	1920	1920	1920	0
180	20240325	155200	1969147023	1920	1920	1920	1920	0
181	20240325	155100	1969147023	1920	1920	1920	1920	0
182	20240325	155000	1969147023	1920	1920	1920	1920	15666
183	20240325	154900	1969147023	1920	1920	1920	1920	0
184	20240325	154800	1969147023	1920	1920	1920	1920	0
185	20240325	154700	1969147023	1920	1920	1920	1920	0
186	20240325	154600	1969147023	1920	1920	1920	1920	0
187	20240325	154500	1969147023	1920	1920	1920	1920	0
188	20240325	154400	1969147023	1920	1920	1920	1920	0
189	20240325	154300	1969147023	1920	1920	1920	1920	0
190	20240325	154200	1969147023	1920	1920	1920	1920	0
191	20240325	154100	1969147023	1920	1920	1920	1920	0
192	20240325	154000	1969147023	1920	1920	1920	1920	0
193	20240325	153900	1969147023	1920	1920	1920	1920	0
194	20240325	153800	1969147023	1920	1920	1920	1920	0
195	20240325	153700	1969147023	1920	1920	1920	1920	0
196	20240325	153600	1969147023	1920	1920	1920	1920	0
197	20240325	153500	1969147023	1920	1920	1920	1920	0
198	20240325	153400	1969147023	1920	1920	1920	1920	0
199	20240325	153300	1969147023	1920	1920	1920	1920	0
200	20240325	153200	1969147023	1920	1920	1920	1920	0
201	20240325	153100	1969147023	1920	1920	1920	1920	0
202	20240325	153000	1969147023	1920	1920	1920	1920	15666
203	20240325	152900	1939068303	1920	1920	1920	1920	0
204	20240325	152800	1939068303	1920	1920	1920	1920	0
205	20240325	152700	1939068303	1920	1920	1920	1920	0
206	20240325	152600	1939068303	1920	1920	1920	1920	0
207	20240325	152500	1939068303	1920	1920	1920	1920	0
208	20240325	152400	1939068303	1920	1920	1920	1920	0
209	20240325	152300	1939068303	1920	1920	1920	1920	0
210	20240325	152200	1939068303	1920	1920	1920	1920	0
211	20240325	152100	1939068303	1920	1920	1920	1920	0
212	20240325	152000	1939068303	1920	1920	1920	1920	0
213	20240325	151900	1939068303	1920	1919	1920	1918	3293
214	20240325	151800	1932749617	1920	1919	1920	1919	4978
215	20240325	151700	1923196784	1920	1920	1920	1920	582
216	20240325	151600	1922079344	1920	1920	1920	1920	625
217	20240325	151500	1920879344	1920	1920	1920	1920	1186
218	20240325	151400	1918602224	1920	1920	1920	1920	6
219	20240325	151300	1918590704	1920	1920	1920	1920	100
220	20240325	151200	1918398704	1918	1920	1920	1918	10001
221	20240325	151100	1899214040	1920	1920	1920	1920	1
222	20240325	151000	1899212120	1920	1920	1920	1920	2193
223	20240325	150900	1895001560	1920	1920	1920	1920	241
224	20240325	150800	1894538840	1919	1919	1919	1918	9852
225	20240325	150700	1875639852	1919	1918	1919	1918	19904
226	20240325	150600	1837463880	1918	1919	1919	1918	466
227	20240325	150500	1836569826	1919	1919	1919	1919	537
228	20240325	150400	1835539323	1919	1919	1919	1918	2852
229	20240325	150300	1830068386	1919	1918	1919	1918	14
230	20240325	150200	1830041521	1919	1919	1919	1918	939
231	20240325	150100	1828239880	1919	1919	1919	1918	541
232	20240325	150000	1827202001	1918	1918	1918	1918	472
233	20240325	145900	1826296705	1918	1919	1919	1918	5768
234	20240325	145800	1815232117	1919	1919	1919	1919	0
235	20240325	145700	1815232117	1919	1920	1920	1919	1122
236	20240325	145600	1813077977	1920	1920	1920	1920	11
237	20240325	145500	1813056857	1920	1919	1920	1918	8305
238	20240325	145400	1797121064	1920	1920	1920	1920	250
239	20240325	145300	1796641064	1920	1919	1920	1919	2345
240	20240325	145200	1792139008	1919	1920	1920	1919	3011
241	20240325	145100	1786360898	1920	1920	1920	1920	201
242	20240325	145000	1785974978	1919	1919	1919	1919	362
243	20240325	144900	1785280300	1919	1920	1920	1919	1276
244	20240325	144800	1782831512	1919	1919	1919	1919	0
245	20240325	144700	1782831512	1919	1919	1919	1919	240
246	20240325	144600	1782370952	1919	1919	1920	1919	4745
247	20240325	144500	1773265296	1919	1919	1919	1919	400
248	20240325	144400	1772497696	1920	1920	1920	1920	10
249	20240325	144300	1772478496	1919	1919	1919	1919	33
250	20240325	144200	1772415169	1920	1919	1920	1919	90
251	20240325	144100	1772242419	1919	1919	1919	1919	43
252	20240325	144000	1772159902	1919	1919	1919	1919	416
253	20240325	143900	1771361598	1919	1919	1919	1919	5030
254	20240325	143800	1761709028	1920	1920	1920	1920	15
255	20240325	143700	1761680228	1920	1920	1920	1920	4
256	20240325	143600	1761672548	1920	1920	1920	1920	11
257	20240325	143500	1761651428	1920	1920	1920	1920	11
258	20240325	143400	1761630308	1920	1920	1920	1919	894
259	20240325	143300	1759914713	1919	1920	1920	1919	27
260	20240325	143200	1759862890	1920	1919	1920	1919	2038
261	20240325	143100	1755950930	1920	1920	1920	1920	5
262	20240325	143000	1755941330	1919	1919	1919	1919	0
263	20240325	142900	1755941330	1919	1919	1919	1919	820
264	20240325	142800	1754367750	1919	1919	1919	1919	22
265	20240325	142700	1754325532	1919	1919	1919	1919	0
266	20240325	142600	1754325532	1919	1919	1919	1919	0
267	20240325	142500	1754325532	1919	1919	1919	1919	0
268	20240325	142400	1754325532	1919	1920	1920	1919	598
269	20240325	142300	1753177969	1919	1919	1919	1919	1298
270	20240325	142200	1750687107	1919	1920	1920	1919	5027
271	20240325	142100	1741040268	1919	1919	1919	1919	342
272	20240325	142000	1740383970	1920	1920	1920	1920	154
273	20240325	141900	1740088290	1920	1920	1920	1920	330
274	20240325	141800	1739454690	1920	1920	1920	1920	1050
275	20240325	141700	1737438690	1920	1920	1920	1920	1
276	20240325	141600	1737436770	1919	1919	1919	1919	585
277	20240325	141500	1736314155	1919	1919	1919	1919	0
278	20240325	141400	1736314155	1919	1919	1919	1919	2
279	20240325	141300	1736310317	1920	1920	1920	1919	42
280	20240325	141200	1736229678	1919	1919	1919	1919	0
281	20240325	141100	1736229678	1919	1919	1919	1919	80
282	20240325	141000	1736076158	1920	1920	1920	1920	101
283	20240325	140900	1735882238	1919	1919	1919	1919	5000
284	20240325	140800	1726287238	1919	1919	1920	1919	14369
285	20240325	140700	1698713124	1920	1920	1920	1920	303
286	20240325	140600	1698131364	1920	1920	1920	1920	203
287	20240325	140500	1697741604	1920	1920	1920	1920	816
288	20240325	140400	1696174884	1920	1920	1920	1920	7
289	20240325	140300	1696161444	1920	1920	1920	1920	6
290	20240325	140200	1696149924	1920	1920	1920	1920	9
291	20240325	140100	1696132644	1920	1920	1920	1919	1006
292	20240325	140000	1694201969	1920	1920	1920	1920	1
293	20240325	135900	1694200049	1919	1919	1919	1919	1365
294	20240325	135800	1691580614	1919	1919	1919	1919	310
295	20240325	135700	1690985724	1919	1919	1919	1918	1252
296	20240325	135600	1688583137	1919	1919	1919	1919	13
297	20240325	135500	1688558190	1919	1919	1919	1919	202
298	20240325	135400	1688170552	1919	1919	1919	1919	53
299	20240325	135300	1688068845	1919	1919	1919	1919	8
300	20240325	135200	1688053493	1919	1919	1920	1919	2578
301	20240325	135100	1683106309	1919	1919	1919	1918	564
302	20240325	135000	1682024023	1919	1919	1919	1918	804
303	20240325	134900	1680481522	1919	1919	1919	1919	113
304	20240325	134800	1680264675	1919	1919	1919	1919	415
305	20240325	134700	1679468290	1919	1919	1919	1919	657
306	20240325	134600	1678207507	1919	1919	1919	1918	973
307	20240325	134500	1676340327	1919	1919	1919	1919	28
308	20240325	134400	1676286595	1919	1919	1919	1919	510
309	20240325	134300	1675307905	1919	1919	1919	1919	189
310	20240325	134200	1674945214	1919	1919	1919	1919	22
311	20240325	134100	1674902996	1919	1919	1919	1919	157
312	20240325	134000	1674601713	1919	1918	1919	1918	5402
313	20240325	133900	1664240675	1918	1920	1920	1918	1003
314	20240325	133800	1662316781	1920	1920	1920	1920	674
315	20240325	133700	1661022701	1920	1922	1922	1920	580
316	20240325	133600	1659908884	1922	1922	1922	1922	2
317	20240325	133500	1659905040	1921	1921	1921	1921	400
318	20240325	133400	1659136640	1921	1921	1921	1921	0
319	20240325	133300	1659136640	1921	1921	1921	1921	0
320	20240325	133200	1659136640	1921	1921	1921	1921	60
321	20240325	133100	1659021380	1921	1921	1921	1921	60
322	20240325	133000	1658906120	1921	1921	1921	1921	1
323	20240325	132900	1658904199	1918	1919	1919	1918	28013
324	20240325	132800	1605169277	1919	1922	1922	1919	5150
325	20240325	132700	1595285977	1922	1922	1922	1922	1
326	20240325	132600	1595284055	1919	1920	1920	1919	125
327	20240325	132500	1595044153	1919	1920	1920	1919	300
328	20240325	132400	1594468408	1919	1919	1922	1919	3840
329	20240325	132300	1587099445	1919	1920	1922	1919	2165
330	20240325	132200	1582943754	1920	1920	1920	1920	0
331	20240325	132100	1582943754	1920	1922	1922	1920	102
332	20240325	132000	1582747712	1920	1920	1920	1920	0
333	20240325	131900	1582747712	1920	1920	1920	1920	793
334	20240325	131800	1581225152	1920	1920	1920	1920	99
335	20240325	131700	1581035072	1922	1921	1922	1920	1861
336	20240325	131600	1577461267	1922	1922	1922	1922	10
337	20240325	131500	1577442047	1922	1921	1922	1921	201
338	20240325	131400	1577055924	1921	1921	1921	1921	0
339	20240325	131300	1577055924	1921	1921	1921	1921	0
340	20240325	131200	1577055924	1921	1921	1921	1921	0
341	20240325	131100	1577055924	1921	1921	1921	1921	1
342	20240325	131000	1577054003	1922	1922	1922	1922	3
343	20240325	130900	1577048237	1923	1921	1923	1921	232
344	20240325	130800	1576602103	1921	1921	1921	1921	0
345	20240325	130700	1576602103	1921	1922	1923	1920	21050
346	20240325	130600	1536184011	1920	1922	1922	1920	972
347	20240325	130500	1534317626	1922	1922	1923	1920	14068
348	20240325	130400	1507265054	1920	1920	1920	1920	0
349	20240325	130300	1507265054	1920	1920	1920	1920	13606
350	20240325	130200	1481141534	1920	1919	1920	1919	15137
351	20240325	130100	1452078549	1919	1919	1919	1919	5658
352	20240325	130000	1441220847	1920	1920	1920	1919	114
353	20240325	125900	1441001968	1920	1920	1920	1920	31
354	20240325	125800	1440942448	1919	1919	1919	1919	1785
355	20240325	125700	1437517033	1919	1920	1920	1919	5405
356	20240325	125600	1427144837	1920	1920	1920	1920	200
357	20240325	125500	1426760837	1920	1920	1920	1920	302
358	20240325	125400	1426180997	1920	1920	1920	1920	10
359	20240325	125300	1426161797	1920	1920	1920	1919	3
360	20240325	125200	1426156038	1919	1919	1919	1919	100
361	20240325	125100	1425964138	1919	1919	1920	1919	1785
362	20240325	125000	1422537630	1920	1920	1920	1920	15
363	20240325	124900	1422508830	1920	1920	1920	1920	162
364	20240325	124800	1422197790	1920	1920	1920	1918	4444
365	20240325	124700	1413673423	1920	1920	1920	1919	6089
366	20240325	124600	1401987543	1920	1920	1920	1920	30
367	20240325	124500	1401929943	1919	1919	1919	1919	0
368	20240325	124400	1401929943	1919	1920	1920	1919	13943
369	20240325	124300	1375166534	1920	1920	1920	1920	51
370	20240325	124200	1375068614	1920	1920	1920	1919	6882
371	20240325	124100	1361861754	1919	1920	1920	1919	106
372	20240325	124000	1361658339	1920	1923	1923	1920	2767
373	20240325	123900	1356345417	1923	1923	1923	1920	18527
374	20240325	123800	1320769242	1921	1921	1921	1921	0
375	20240325	123700	1320769242	1921	1921	1921	1921	0
376	20240325	123600	1320769242	1921	1922	1922	1921	1871
377	20240325	123500	1317175050	1922	1922	1922	1922	610
378	20240325	123400	1316002630	1922	1922	1922	1922	1542
379	20240325	123300	1313038906	1923	1923	1923	1923	406
380	20240325	123200	1312258168	1923	1923	1923	1923	0
381	20240325	123100	1312258168	1923	1923	1923	1923	5
382	20240325	123000	1312248553	1923	1922	1923	1922	266
383	20240325	122900	1311737296	1922	1922	1922	1922	5
384	20240325	122800	1311727686	1922	1923	1923	1922	11
385	20240325	122700	1311706543	1921	1921	1921	1920	1571
386	20240325	122600	1308689673	1921	1921	1921	1921	4
387	20240325	122500	1308681989	1921	1921	1921	1921	209
388	20240325	122400	1308280500	1921	1922	1922	1921	10353
389	20240325	122300	1288388594	1922	1922	1922	1922	0
390	20240325	122200	1288388594	1922	1923	1923	1922	270
391	20240325	122100	1287869405	1923	1922	1923	1922	40
392	20240325	122000	1287792504	1923	1923	1923	1923	1001
393	20240325	121900	1285867581	1922	1923	1923	1922	50
394	20240325	121800	1285771446	1922	1922	1923	1922	331
395	20240325	121700	1285135261	1923	1923	1923	1923	0
396	20240325	121600	1285135261	1923	1922	1923	1922	284
397	20240325	121500	1284589334	1922	1923	1923	1922	928
398	20240325	121400	1282805717	1923	1922	1923	1922	20
399	20240325	121300	1282767275	1923	1922	1923	1922	73
400	20240325	121200	1282626963	1922	1922	1922	1922	0
401	20240325	121100	1282626963	1922	1922	1922	1922	1010
402	20240325	121000	1280685743	1922	1922	1922	1922	700
403	20240325	120900	1279340343	1922	1923	1923	1922	23
404	20240325	120800	1279296126	1922	1922	1922	1922	581
405	20240325	120700	1278179444	1922	1922	1922	1922	415
406	20240325	120600	1277381814	1922	1922	1922	1922	87
407	20240325	120500	1277214600	1921	1922	1922	1921	29831
408	20240325	120400	1219909247	1921	1921	1922	1921	322
409	20240325	120300	1219290684	1921	1922	1922	1921	6110
410	20240325	120200	1207553364	1922	1922	1922	1922	2
411	20240325	120100	1207549520	1922	1921	1922	1921	11832
412	20240325	120000	1184820247	1921	1920	1921	1920	74
413	20240325	115900	1184678115	1920	1921	1921	1920	1020
414	20240325	115800	1182719705	1921	1921	1923	1921	5217
415	20240325	115700	1172697846	1921	1921	1921	1921	1
416	20240325	115600	1172695925	1921	1921	1921	1921	300
417	20240325	115500	1172119625	1921	1920	1921	1920	5097
418	20240325	115400	1162329385	1921	1921	1921	1920	19
419	20240325	115300	1162292897	1921	1920	1921	1920	273
420	20240325	115200	1161768483	1920	1920	1920	1920	7938
421	20240325	115100	1146527523	1920	1920	1920	1920	639
422	20240325	115000	1145300643	1920	1921	1921	1920	2596
423	20240325	114900	1140313747	1920	1920	1920	1920	0
424	20240325	114800	1140313747	1920	1921	1921	1920	9475
425	20240325	114700	1122115527	1921	1921	1921	1920	1013
426	20240325	114600	1120170554	1921	1921	1921	1921	106
427	20240325	114500	1119966928	1921	1921	1921	1920	1514
428	20240325	114400	1117058785	1920	1920	1920	1920	1000
429	20240325	114300	1115138785	1921	1921	1921	1921	8219
430	20240325	114200	1099350086	1922	1922	1922	1922	100
431	20240325	114100	1099157886	1922	1922	1922	1922	1847
432	20240325	114000	1095607952	1922	1922	1922	1922	722
433	20240325	113900	1094220268	1922	1922	1922	1922	300
434	20240325	113800	1093643668	1922	1922	1922	1922	5
435	20240325	113700	1093634058	1922	1922	1922	1922	900
436	20240325	113600	1091904258	1922	1921	1922	1921	374
437	20240325	113500	1091185803	1921	1922	1922	1921	2
438	20240325	113400	1091181960	1921	1921	1921	1921	493
439	20240325	113300	1090234907	1921	1921	1921	1921	284
440	20240325	113200	1089689343	1921	1922	1922	1921	2032
441	20240325	113100	1085785839	1922	1922	1922	1922	426
442	20240325	113000	1084967067	1922	1922	1922	1922	15
443	20240325	112900	1084938237	1922	1922	1922	1922	6
444	20240325	112800	1084926705	1921	1921	1921	1921	443
445	20240325	112700	1084075702	1922	1921	1922	1921	1627
446	20240325	112600	1080950234	1921	1921	1921	1921	2008
447	20240325	112500	1077092866	1920	1920	1920	1920	0
448	20240325	112400	1077092866	1920	1921	1921	1920	5302
449	20240325	112300	1066913006	1921	1921	1921	1921	148
450	20240325	112200	1066628698	1921	1921	1921	1921	143
451	20240325	112100	1066353995	1921	1921	1921	1920	5169
452	20240325	112000	1056425769	1921	1921	1921	1921	1027
453	20240325	111900	1054452902	1921	1921	1921	1921	1018
454	20240325	111800	1052497324	1921	1921	1921	1921	2523
455	20240325	111700	1047650641	1921	1921	1921	1921	302
456	20240325	111600	1047070499	1921	1921	1921	1920	1002
457	20240325	111500	1045146257	1920	1922	1922	1920	1081
458	20240325	111400	1043070555	1921	1921	1921	1921	1921
459	20240325	111300	1039380314	1920	1921	1921	1920	744
460	20240325	111200	1037951584	1920	1921	1921	1920	285
461	20240325	111100	1037404370	1920	1922	1922	1920	100616
462	20240325	111000	844176524	1922	1922	1922	1922	0
463	20240325	110900	844176524	1922	1922	1922	1921	28135
464	20240325	110800	790128048	1922	1922	1923	1922	232
465	20240325	110700	789682143	1922	1922	1922	1922	29
466	20240325	110600	789626405	1922	1922	1922	1922	0
467	20240325	110500	789626405	1922	1922	1922	1922	2025
468	20240325	110400	785734355	1922	1922	1922	1922	0
469	20240325	110300	785734355	1922	1922	1922	1922	0
470	20240325	110200	785734355	1922	1922	1922	1922	0
471	20240325	110100	785734355	1922	1922	1922	1922	53
472	20240325	110000	785632489	1922	1922	1922	1922	3431
473	20240325	105900	779038107	1922	1922	1922	1922	4850
474	20240325	105800	769716407	1923	1923	1923	1923	376
475	20240325	105700	768993359	1923	1923	1923	1923	11
476	20240325	105600	768972206	1923	1923	1923	1923	1
477	20240325	105500	768970283	1923	1923	1923	1923	66
478	20240325	105400	768843365	1922	1923	1923	1922	1380
479	20240325	105300	766191003	1922	1923	1923	1922	1040
480	20240325	105200	764191623	1923	1923	1923	1923	1959
481	20240325	105100	760424466	1923	1923	1923	1922	5022
482	20240325	105000	750767502	1922	1923	1923	1922	3246
483	20240325	104900	744528443	1922	1923	1923	1922	2647
484	20240325	104800	739440830	1922	1923	1923	1922	7174
485	20240325	104700	725652245	1923	1924	1924	1923	18
486	20240325	104600	725617629	1922	1922	1922	1922	20
487	20240325	104500	725579189	1922	1923	1923	1922	400
488	20240325	104400	724810386	1922	1922	1922	1922	0
489	20240325	104300	724810386	1922	1923	1923	1922	3838
490	20240325	104200	717432830	1924	1923	1924	1923	60
491	20240325	104100	717317400	1923	1923	1923	1923	31
492	20240325	104000	717257787	1923	1923	1923	1923	760
493	20240325	103900	715796307	1923	1923	1923	1923	913
494	20240325	103800	714040608	1923	1923	1923	1923	1100
495	20240325	103700	711925308	1924	1923	1924	1923	66
496	20240325	103600	711798325	1922	1923	1923	1922	201
497	20240325	103500	711411897	1924	1924	1924	1924	21
498	20240325	103400	711371493	1924	1925	1925	1924	403
499	20240325	103300	710596113	1922	1922	1922	1922	1
500	20240325	103200	710594191	1922	1925	1925	1922	14310
501	20240325	103100	683078815	1925	1925	1925	1925	500
502	20240325	103000	682116315	1923	1925	1925	1923	154
503	20240325	102900	681820065	1924	1924	1924	1924	294
504	20240325	102800	681254409	1924	1924	1924	1924	1549
505	20240325	102700	678274133	1924	1924	1924	1924	402
506	20240325	102600	677500685	1925	1925	1925	1925	31
507	20240325	102500	677441010	1924	1924	1925	1924	1202
508	20240325	102400	675128357	1924	1925	1925	1924	1975
509	20240325	102300	671328327	1925	1925	1925	1925	70
510	20240325	102200	671193577	1925	1925	1925	1925	95
511	20240325	102100	671010702	1925	1925	1925	1924	359
512	20240325	102000	670319880	1925	1925	1925	1925	45
513	20240325	101900	670233255	1925	1925	1925	1925	7
514	20240325	101800	670219780	1925	1925	1925	1925	390
515	20240325	101700	669469030	1925	1924	1925	1924	320
516	20240325	101600	668853296	1924	1924	1924	1924	511
517	20240325	101500	667870132	1925	1925	1925	1925	136
518	20240325	101400	667608332	1925	1925	1925	1925	70
519	20240325	101300	667473582	1925	1925	1925	1925	35
520	20240325	101200	667406207	1921	1923	1923	1921	6929
521	20240325	101100	654088719	1923	1925	1925	1923	5005
522	20240325	101000	644462937	1924	1924	1924	1924	1123
523	20240325	100900	642302285	1924	1925	1925	1924	134
524	20240325	100800	642044338	1925	1925	1925	1925	15
525	20240325	100700	642015463	1925	1925	1925	1925	603
526	20240325	100600	640854688	1925	1926	1926	1924	1113
527	20240325	100500	638712139	1926	1926	1926	1926	5
528	20240325	100400	638702509	1925	1926	1926	1925	2568
529	20240325	100300	633757108	1926	1925	1926	1925	254
530	20240325	100200	633268156	1924	1924	1925	1924	4003
531	20240325	100100	625564721	1925	1925	1925	1925	4
532	20240325	100000	625557021	1925	1924	1925	1924	579
533	20240325	095900	624442701	1925	1925	1925	1925	14
534	20240325	095800	624415751	1925	1925	1925	1925	4879
535	20240325	095700	615023676	1925	1925	1925	1924	317
536	20240325	095600	614413461	1923	1926	1926	1923	4887
537	20240325	095500	605011267	1926	1925	1926	1925	1905
538	20240325	095400	601344135	1925	1924	1925	1924	3194
539	20240325	095300	595196877	1924	1924	1924	1924	368
540	20240325	095200	594488845	1923	1923	1923	1923	814
541	20240325	095100	592923523	1923	1923	1923	1923	201
542	20240325	095000	592537000	1923	1922	1923	1922	6593
543	20240325	094900	579865138	1921	1922	1922	1921	258
544	20240325	094800	579369485	1922	1921	1922	1921	1870
545	20240325	094700	575777171	1922	1921	1922	1921	5367
546	20240325	094600	565467019	1922	1923	1923	1922	310
547	20240325	094500	564871198	1923	1921	1923	1921	671
548	20240325	094400	563582065	1921	1922	1923	1921	5072
549	20240325	094300	553837901	1924	1924	1924	1924	5
550	20240325	094200	553828281	1924	1925	1925	1924	30
551	20240325	094100	553770551	1925	1924	1925	1921	15753
552	20240325	094000	523502594	1925	1926	1926	1925	8
553	20240325	093900	523487193	1926	1925	1926	1922	2598
554	20240325	093800	518486831	1925	1925	1925	1922	2455
555	20240325	093700	513765074	1923	1922	1923	1922	12
556	20240325	093600	513742009	1922	1925	1925	1922	2979
557	20240325	093500	508013160	1922	1921	1922	1921	534
558	20240325	093400	506987097	1921	1921	1921	1921	4687
559	20240325	093300	497983370	1921	1923	1923	1921	18360
560	20240325	093200	462706256	1922	1923	1924	1922	7549
561	20240325	093100	448194410	1923	1925	1925	1923	10916
562	20240325	093000	427193902	1925	1926	1926	1925	16415
563	20240325	092900	395594792	1926	1925	1926	1925	5258
564	20240325	092800	385472974	1925	1926	1926	1922	16594
565	20240325	092700	353532965	1927	1930	1930	1927	23754
566	20240325	092600	307742498	1930	1930	1931	1929	4130
567	20240325	092500	299775300	1931	1931	1931	1931	23
568	20240325	092400	299730887	1930	1929	1930	1929	424
569	20240325	092300	298912598	1929	1929	1929	1929	828
570	20240325	092200	297315386	1930	1930	1930	1930	832
571	20240325	092100	295709626	1930	1930	1930	1929	11324
572	20240325	092000	273865587	1929	1930	1931	1929	1906
573	20240325	091900	270188716	1931	1931	1931	1931	161
574	20240325	091800	269877825	1931	1931	1931	1929	13880
575	20240325	091700	243097732	1932	1932	1932	1932	398
576	20240325	091600	242328796	1932	1936	1936	1932	1199
577	20240325	091500	240012288	1936	1931	1936	1931	2684
578	20240325	091400	234827955	1931	1930	1931	1930	2512
579	20240325	091300	229977898	1930	1928	1930	1927	4804
580	20240325	091200	220716628	1928	1929	1929	1928	6413
581	20240325	091100	208349866	1929	1928	1931	1928	6665
582	20240325	091000	195499587	1928	1929	1929	1927	2636
583	20240325	090900	190418076	1930	1931	1931	1928	7584
584	20240325	090800	175787367	1931	1932	1932	1930	10400
585	20240325	090700	155715241	1932	1929	1932	1929	14448
586	20240325	090600	127830044	1930	1937	1937	1930	39482
587	20240325	090500	51496948	1937	1938	1938	1937	4246
588	20240325	090400	43271238	1938	1940	1940	1938	2841
589	20240325	090300	37765307	1940	1939	1940	1939	1430
590	20240325	090200	34992453	1940	1940	1940	1938	3086
591	20240325	090100	29008644	1940	1940	1940	1940	1109
592	20240325	090000	26857184	1940	1939	1940	1938	13857