KissMeData/005880/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	184300	4707341751	1877	1877	1877	1877	70976
3	20240329	184200	4707341751	1877	1877	1877	1877	0
4	20240329	184100	4707341751	1877	1877	1877	1877	0
5	20240329	184000	4707341751	1877	1877	1877	1877	0
6	20240329	183900	4707341751	1877	1877	1877	1877	0
7	20240329	183800	4707341751	1877	1877	1877	1877	0
8	20240329	183700	4707341751	1877	1877	1877	1877	0
9	20240329	183600	4707341751	1877	1877	1877	1877	0
10	20240329	183500	4707341751	1877	1877	1877	1877	0
11	20240329	183400	4707341751	1877	1877	1877	1877	0
12	20240329	183300	4707341751	1877	1877	1877	1877	0
13	20240329	183200	4707341751	1877	1877	1877	1877	0
14	20240329	183100	4707341751	1877	1877	1877	1877	0
15	20240329	183000	4707341751	1877	1877	1877	1877	0
16	20240329	182900	4707341751	1877	1877	1877	1877	0
17	20240329	182800	4707341751	1877	1877	1877	1877	0
18	20240329	182700	4707341751	1877	1877	1877	1877	0
19	20240329	182600	4707341751	1877	1877	1877	1877	0
20	20240329	182500	4707341751	1877	1877	1877	1877	0
21	20240329	182400	4707341751	1877	1877	1877	1877	0
22	20240329	182300	4707341751	1877	1877	1877	1877	0
23	20240329	182200	4707341751	1877	1877	1877	1877	0
24	20240329	182100	4707341751	1877	1877	1877	1877	0
25	20240329	182000	4707341751	1877	1877	1877	1877	0
26	20240329	181900	4707341751	1877	1877	1877	1877	0
27	20240329	181800	4707341751	1877	1877	1877	1877	0
28	20240329	181700	4707341751	1877	1877	1877	1877	0
29	20240329	181600	4707341751	1877	1877	1877	1877	0
30	20240329	181500	4707341751	1877	1877	1877	1877	0
31	20240329	181400	4707341751	1877	1877	1877	1877	0
32	20240329	181300	4707341751	1877	1877	1877	1877	70976
33	20240329	181200	4707341751	1877	1877	1877	1877	0
34	20240329	181100	4707341751	1877	1877	1877	1877	0
35	20240329	181000	4707341751	1877	1877	1877	1877	0
36	20240329	180900	4707341751	1877	1877	1877	1877	0
37	20240329	180800	4707341751	1877	1877	1877	1877	0
38	20240329	180700	4707341751	1877	1877	1877	1877	0
39	20240329	180600	4707341751	1877	1877	1877	1877	0
40	20240329	180500	4707341751	1877	1877	1877	1877	0
41	20240329	180400	4707341751	1877	1877	1877	1877	0
42	20240329	180300	4707341751	1877	1877	1877	1877	0
43	20240329	180200	4707341751	1877	1877	1877	1877	0
44	20240329	180100	4707341751	1877	1877	1877	1877	0
45	20240329	180000	4707341751	1877	1877	1877	1877	0
46	20240329	175900	4707341751	1877	1877	1877	1877	0
47	20240329	175800	4707341751	1877	1877	1877	1877	0
48	20240329	175700	4707341751	1877	1877	1877	1877	0
49	20240329	175600	4707341751	1877	1877	1877	1877	0
50	20240329	175500	4707341751	1877	1877	1877	1877	0
51	20240329	175400	4707341751	1877	1877	1877	1877	0
52	20240329	175300	4707341751	1877	1877	1877	1877	0
53	20240329	175200	4707341751	1877	1877	1877	1877	0
54	20240329	175100	4707341751	1877	1877	1877	1877	0
55	20240329	175000	4707341751	1877	1877	1877	1877	0
56	20240329	174900	4707341751	1877	1877	1877	1877	0
57	20240329	174800	4707341751	1877	1877	1877	1877	0
58	20240329	174700	4707341751	1877	1877	1877	1877	0
59	20240329	174600	4707341751	1877	1877	1877	1877	0
60	20240329	174500	4707341751	1877	1877	1877	1877	0
61	20240329	174400	4707341751	1877	1877	1877	1877	0
62	20240329	174300	4707341751	1877	1877	1877	1877	70976
63	20240329	174200	4707341751	1877	1877	1877	1877	0
64	20240329	174100	4707341751	1877	1877	1877	1877	0
65	20240329	174000	4707341751	1877	1877	1877	1877	0
66	20240329	173900	4707341751	1877	1877	1877	1877	0
67	20240329	173800	4707341751	1877	1877	1877	1877	0
68	20240329	173700	4707341751	1877	1877	1877	1877	0
69	20240329	173600	4707341751	1877	1877	1877	1877	0
70	20240329	173500	4707341751	1877	1877	1877	1877	0
71	20240329	173400	4707341751	1877	1877	1877	1877	0
72	20240329	173300	4707341751	1877	1877	1877	1877	0
73	20240329	173200	4707341751	1877	1877	1877	1877	0
74	20240329	173100	4707341751	1877	1877	1877	1877	0
75	20240329	173000	4707341751	1877	1877	1877	1877	0
76	20240329	172900	4707341751	1877	1877	1877	1877	0
77	20240329	172800	4707341751	1877	1877	1877	1877	0
78	20240329	172700	4707341751	1877	1877	1877	1877	0
79	20240329	172600	4707341751	1877	1877	1877	1877	0
80	20240329	172500	4707341751	1877	1877	1877	1877	0
81	20240329	172400	4707341751	1877	1877	1877	1877	0
82	20240329	172300	4707341751	1877	1877	1877	1877	0
83	20240329	172200	4707341751	1877	1877	1877	1877	0
84	20240329	172100	4707341751	1877	1877	1877	1877	0
85	20240329	172000	4707341751	1877	1877	1877	1877	0
86	20240329	171900	4707341751	1877	1877	1877	1877	0
87	20240329	171800	4707341751	1877	1877	1877	1877	0
88	20240329	171700	4707341751	1877	1877	1877	1877	0
89	20240329	171600	4707341751	1877	1877	1877	1877	0
90	20240329	171500	4707341751	1877	1877	1877	1877	0
91	20240329	171400	4707341751	1877	1877	1877	1877	0
92	20240329	171300	4707341751	1877	1877	1877	1877	70976
93	20240329	171200	4707341751	1877	1877	1877	1877	0
94	20240329	171100	4707341751	1877	1877	1877	1877	0
95	20240329	171000	4707341751	1877	1877	1877	1877	0
96	20240329	170900	4707341751	1877	1877	1877	1877	0
97	20240329	170800	4707341751	1877	1877	1877	1877	0
98	20240329	170700	4707341751	1877	1877	1877	1877	0
99	20240329	170600	4707341751	1877	1877	1877	1877	0
100	20240329	170500	4707341751	1877	1877	1877	1877	0
101	20240329	170400	4707341751	1877	1877	1877	1877	0
102	20240329	170300	4707341751	1877	1877	1877	1877	0
103	20240329	170200	4707341751	1877	1877	1877	1877	0
104	20240329	170100	4707341751	1877	1877	1877	1877	0
105	20240329	170000	4707341751	1877	1877	1877	1877	0
106	20240329	165900	4707341751	1877	1877	1877	1877	0
107	20240329	165800	4707341751	1877	1877	1877	1877	0
108	20240329	165700	4707341751	1877	1877	1877	1877	0
109	20240329	165600	4707341751	1877	1877	1877	1877	0
110	20240329	165500	4707341751	1877	1877	1877	1877	0
111	20240329	165400	4707341751	1877	1877	1877	1877	0
112	20240329	165300	4707341751	1877	1877	1877	1877	0
113	20240329	165200	4707341751	1877	1877	1877	1877	0
114	20240329	165100	4707341751	1877	1877	1877	1877	0
115	20240329	165000	4707341751	1877	1877	1877	1877	0
116	20240329	164900	4707341751	1877	1877	1877	1877	0
117	20240329	164800	4707341751	1877	1877	1877	1877	0
118	20240329	164700	4707341751	1877	1877	1877	1877	0
119	20240329	164600	4707341751	1877	1877	1877	1877	0
120	20240329	164500	4707341751	1877	1877	1877	1877	0
121	20240329	164400	4707341751	1877	1877	1877	1877	0
122	20240329	164300	4707341751	1877	1877	1877	1877	70976
123	20240329	164200	4707341751	1877	1877	1877	1877	0
124	20240329	164100	4707341751	1877	1877	1877	1877	0
125	20240329	164000	4707341751	1877	1877	1877	1877	0
126	20240329	163900	4707341751	1877	1877	1877	1877	0
127	20240329	163800	4707341751	1877	1877	1877	1877	0
128	20240329	163700	4707341751	1877	1877	1877	1877	0
129	20240329	163600	4707341751	1877	1877	1877	1877	0
130	20240329	163500	4707341751	1877	1877	1877	1877	0
131	20240329	163400	4707341751	1877	1877	1877	1877	0
132	20240329	163300	4707341751	1877	1877	1877	1877	0
133	20240329	163200	4707341751	1877	1877	1877	1877	0
134	20240329	163100	4707341751	1877	1877	1877	1877	0
135	20240329	163000	4707341751	1877	1877	1877	1877	0
136	20240329	162900	4707341751	1877	1877	1877	1877	0
137	20240329	162800	4707341751	1877	1877	1877	1877	0
138	20240329	162700	4707341751	1877	1877	1877	1877	0
139	20240329	162600	4707341751	1877	1877	1877	1877	0
140	20240329	162500	4707341751	1877	1877	1877	1877	0
141	20240329	162400	4707341751	1877	1877	1877	1877	0
142	20240329	162300	4707341751	1877	1877	1877	1877	0
143	20240329	162200	4707341751	1877	1877	1877	1877	0
144	20240329	162100	4707341751	1877	1877	1877	1877	0
145	20240329	162000	4707341751	1877	1877	1877	1877	0
146	20240329	161900	4707341751	1877	1877	1877	1877	0
147	20240329	161800	4707341751	1877	1877	1877	1877	0
148	20240329	161700	4707341751	1877	1877	1877	1877	0
149	20240329	161600	4707341751	1877	1877	1877	1877	0
150	20240329	161500	4707341751	1877	1877	1877	1877	0
151	20240329	161400	4707341751	1877	1877	1877	1877	0
152	20240329	161300	4707341751	1877	1877	1877	1877	70976
153	20240329	161200	4707341751	1877	1877	1877	1877	0
154	20240329	161100	4707341751	1877	1877	1877	1877	0
155	20240329	161000	4707341751	1877	1877	1877	1877	0
156	20240329	160900	4707341751	1877	1877	1877	1877	0
157	20240329	160800	4707341751	1877	1877	1877	1877	0
158	20240329	160700	4707341751	1877	1877	1877	1877	0
159	20240329	160600	4707341751	1877	1877	1877	1877	0
160	20240329	160500	4707341751	1877	1877	1877	1877	0
161	20240329	160400	4707341751	1877	1877	1877	1877	0
162	20240329	160300	4707341751	1877	1877	1877	1877	0
163	20240329	160200	4707341751	1877	1877	1877	1877	0
164	20240329	160100	4707341751	1877	1877	1877	1877	0
165	20240329	160000	4707341751	1877	1877	1877	1877	0
166	20240329	155900	4707341751	1877	1877	1877	1877	0
167	20240329	155800	4707341751	1877	1877	1877	1877	0
168	20240329	155700	4707341751	1877	1877	1877	1877	0
169	20240329	155600	4707341751	1877	1877	1877	1877	0
170	20240329	155500	4707341751	1877	1877	1877	1877	0
171	20240329	155400	4707341751	1877	1877	1877	1877	0
172	20240329	155300	4707341751	1877	1877	1877	1877	0
173	20240329	155200	4707341751	1877	1877	1877	1877	0
174	20240329	155100	4707341751	1877	1877	1877	1877	0
175	20240329	155000	4707341751	1877	1877	1877	1877	0
176	20240329	154900	4707341751	1877	1877	1877	1877	0
177	20240329	154800	4707341751	1877	1877	1877	1877	0
178	20240329	154700	4707341751	1877	1877	1877	1877	0
179	20240329	154600	4707341751	1877	1877	1877	1877	0
180	20240329	154500	4707341751	1877	1877	1877	1877	0
181	20240329	154400	4707341751	1877	1877	1877	1877	0
182	20240329	154300	4707341751	1877	1877	1877	1877	70976
183	20240329	154200	4707341751	1877	1877	1877	1877	0
184	20240329	154100	4707341751	1877	1877	1877	1877	0
185	20240329	154000	4707341751	1877	1877	1877	1877	0
186	20240329	153900	4707341751	1877	1877	1877	1877	0
187	20240329	153800	4707341751	1877	1877	1877	1877	0
188	20240329	153700	4707341751	1877	1877	1877	1877	0
189	20240329	153600	4707341751	1877	1877	1877	1877	0
190	20240329	153500	4707341751	1877	1877	1877	1877	0
191	20240329	153400	4707341751	1877	1877	1877	1877	0
192	20240329	153300	4707341751	1877	1877	1877	1877	0
193	20240329	153200	4707341751	1877	1877	1877	1877	0
194	20240329	153100	4707341751	1877	1877	1877	1877	0
195	20240329	153000	4707341751	1877	1877	1877	1877	70976
196	20240329	152900	4574119799	1879	1879	1879	1879	0
197	20240329	152800	4574119799	1879	1879	1879	1879	0
198	20240329	152700	4574119799	1879	1879	1879	1879	0
199	20240329	152600	4574119799	1879	1879	1879	1879	0
200	20240329	152500	4574119799	1879	1879	1879	1879	0
201	20240329	152400	4574119799	1879	1879	1879	1879	0
202	20240329	152300	4574119799	1879	1879	1879	1879	0
203	20240329	152200	4574119799	1879	1879	1879	1879	0
204	20240329	152100	4574119799	1879	1879	1879	1879	0
205	20240329	152000	4574119799	1879	1879	1879	1879	0
206	20240329	151900	4574119799	1879	1880	1880	1879	25072
207	20240329	151800	4527002651	1880	1880	1880	1879	5159
208	20240329	151700	4517307123	1880	1879	1880	1878	17372
209	20240329	151600	4484665006	1878	1879	1879	1878	1690
210	20240329	151500	4481490657	1879	1879	1879	1878	1575
211	20240329	151400	4478532010	1879	1879	1879	1878	11907
212	20240329	151300	4456169462	1879	1882	1882	1879	80407
213	20240329	151200	4304993161	1882	1882	1882	1881	10908
214	20240329	151100	4284464306	1882	1882	1883	1882	11913
215	20240329	151000	4262044039	1883	1882	1883	1882	2965
216	20240329	150900	4256463651	1882	1883	1883	1882	19965
217	20240329	150800	4218873425	1883	1884	1884	1883	6010
218	20240329	150700	4207556594	1883	1883	1884	1882	1824
219	20240329	150600	4204122635	1883	1884	1884	1882	22539
220	20240329	150500	4161695217	1883	1883	1884	1883	8064
221	20240329	150400	4146510445	1884	1883	1884	1883	10197
222	20240329	150300	4127302258	1883	1883	1884	1883	15309
223	20240329	150200	4098474536	1884	1884	1885	1883	17902
224	20240329	150100	4064758472	1884	1884	1885	1884	7893
225	20240329	150000	4049887876	1884	1884	1884	1883	2451
226	20240329	145900	4045271381	1884	1884	1885	1883	6497
227	20240329	145800	4033031715	1885	1885	1885	1884	1407
228	20240329	145700	4030380439	1884	1884	1885	1884	1987
229	20240329	145600	4026636562	1884	1884	1885	1883	1755
230	20240329	145500	4023329576	1884	1885	1885	1883	16407
231	20240329	145400	3992421477	1885	1885	1885	1884	3416
232	20240329	145300	3985984602	1885	1884	1885	1883	8745
233	20240329	145200	3969509297	1883	1883	1884	1883	1782
234	20240329	145100	3966153005	1885	1885	1885	1883	5516
235	20240329	145000	3955760623	1884	1885	1885	1884	1889
236	20240329	144900	3952201678	1885	1884	1885	1884	2266
237	20240329	144800	3947932371	1884	1884	1885	1884	5427
238	20240329	144700	3937707770	1885	1885	1885	1884	3976
239	20240329	144600	3930216824	1885	1884	1885	1884	4244
240	20240329	144500	3922220489	1884	1884	1884	1883	69433
241	20240329	144400	3791451377	1885	1886	1886	1885	14733
242	20240329	144300	3763679063	1886	1885	1886	1885	7129
243	20240329	144200	3750240896	1885	1886	1886	1885	8906
244	20240329	144100	3733451986	1886	1886	1886	1885	7452
245	20240329	144000	3719404912	1886	1885	1886	1885	4693
246	20240329	143900	3710557538	1885	1886	1887	1885	3794
247	20240329	143800	3703402157	1885	1886	1886	1885	12439
248	20240329	143700	3679944396	1887	1887	1887	1886	25224
249	20240329	143600	3632371823	1887	1888	1888	1886	25880
250	20240329	143500	3583541985	1887	1888	1888	1887	4173
251	20240329	143400	3575664339	1889	1888	1889	1887	1310
252	20240329	143300	3573191156	1887	1887	1888	1887	2446
253	20240329	143200	3568575454	1888	1888	1889	1887	4057
254	20240329	143100	3560916697	1889	1888	1889	1888	3640
255	20240329	143000	3554044376	1889	1888	1889	1888	4353
256	20240329	142900	3545825865	1889	1888	1889	1887	2923
257	20240329	142800	3540307426	1888	1888	1888	1887	7181
258	20240329	142700	3526750928	1887	1888	1888	1887	2004
259	20240329	142600	3522967959	1888	1887	1888	1887	1349
260	20240329	142500	3520421863	1888	1887	1888	1887	3349
261	20240329	142400	3514102295	1887	1887	1888	1887	6954
262	20240329	142300	3500977092	1887	1888	1888	1887	6936
263	20240329	142200	3487883262	1888	1888	1888	1888	504
264	20240329	142100	3486931710	1888	1888	1889	1888	7707
265	20240329	142000	3472380871	1888	1888	1888	1887	2103
266	20240329	141900	3468410408	1887	1888	1888	1887	4435
267	20240329	141800	3460037348	1887	1889	1889	1887	5551
268	20240329	141700	3449562607	1889	1889	1889	1887	1443
269	20240329	141600	3446839535	1889	1887	1889	1887	189
270	20240329	141500	3446482615	1889	1889	1889	1887	11387
271	20240329	141400	3424994440	1888	1889	1889	1888	3914
272	20240329	141300	3417603943	1890	1891	1891	1888	13658
273	20240329	141200	3391813425	1890	1891	1891	1890	9538
274	20240329	141100	3373782280	1891	1892	1892	1891	43
275	20240329	141000	3373700927	1892	1890	1892	1890	2534
276	20240329	140900	3368911661	1890	1891	1891	1890	6467
277	20240329	140800	3356686324	1891	1892	1892	1891	246
278	20240329	140700	3356221136	1892	1892	1892	1892	86
279	20240329	140600	3356058424	1892	1892	1892	1892	104
280	20240329	140500	3355861656	1892	1891	1892	1891	2846
281	20240329	140400	3350477524	1892	1891	1892	1891	726
282	20240329	140300	3349103934	1892	1892	1892	1892	120
283	20240329	140200	3348876894	1892	1892	1892	1891	896
284	20240329	140100	3347182502	1892	1891	1892	1891	1012
285	20240329	140000	3345268298	1891	1892	1892	1891	1908
286	20240329	135900	3341660266	1892	1892	1892	1892	541
287	20240329	135800	3340636694	1892	1892	1892	1892	562
288	20240329	135700	3339573390	1892	1892	1892	1892	432
289	20240329	135600	3338756046	1892	1892	1892	1892	0
290	20240329	135500	3338756046	1892	1892	1892	1892	2
291	20240329	135400	3338752262	1891	1891	1891	1891	2596
292	20240329	135300	3333843226	1891	1891	1891	1891	207
293	20240329	135200	3333451789	1890	1890	1890	1890	2155
294	20240329	135100	3329378839	1890	1890	1890	1889	9494
295	20240329	135000	3311435397	1889	1890	1890	1889	62
296	20240329	134900	3311318265	1890	1890	1890	1890	0
297	20240329	134800	3311318265	1890	1889	1890	1888	289
298	20240329	134700	3310772377	1889	1889	1889	1889	23
299	20240329	134600	3310728930	1889	1888	1889	1888	11
300	20240329	134500	3310708152	1888	1889	1889	1888	4095
301	20240329	134400	3302976111	1890	1890	1890	1890	501
302	20240329	134300	3302029221	1889	1889	1889	1889	205
303	20240329	134200	3301641976	1889	1889	1889	1889	122
304	20240329	134100	3301411518	1889	1890	1890	1888	747
305	20240329	134000	3300000523	1891	1890	1891	1890	3566
306	20240329	133900	3293260765	1891	1891	1891	1891	81
307	20240329	133800	3293107594	1891	1891	1891	1891	81
308	20240329	133700	3292954423	1891	1891	1891	1890	92
309	20240329	133600	3292780464	1891	1891	1891	1890	1154
310	20240329	133500	3290598305	1891	1890	1891	1890	1015
311	20240329	133400	3288679834	1890	1890	1890	1890	1035
312	20240329	133300	3286723684	1888	1888	1888	1888	248
313	20240329	133200	3286255460	1888	1888	1888	1888	230
314	20240329	133100	3285821220	1888	1888	1888	1887	3330
315	20240329	133000	3279536407	1888	1888	1888	1887	447
316	20240329	132900	3278692482	1887	1887	1888	1887	603
317	20240329	132800	3277554619	1888	1887	1888	1887	20480
318	20240329	132700	3238907269	1887	1887	1887	1887	872
319	20240329	132600	3237261805	1887	1887	1887	1887	406
320	20240329	132500	3236495683	1887	1887	1887	1887	1349
321	20240329	132400	3233950120	1887	1887	1887	1887	2967
322	20240329	132300	3228351391	1887	1887	1887	1887	44
323	20240329	132200	3228268363	1887	1887	1887	1886	649
324	20240329	132100	3227043822	1887	1887	1887	1886	979
325	20240329	132000	3225196468	1887	1887	1887	1887	126
326	20240329	131900	3224958706	1887	1887	1887	1887	1449
327	20240329	131800	3222224443	1887	1887	1887	1887	1261
328	20240329	131700	3219844936	1887	1887	1887	1886	880
329	20240329	131600	3218184386	1887	1886	1887	1886	1633
330	20240329	131500	3215104400	1886	1887	1887	1886	362
331	20240329	131400	3214421311	1887	1887	1887	1887	44
332	20240329	131300	3214338283	1886	1887	1887	1886	6022
333	20240329	131200	3202975585	1887	1887	1887	1886	496
334	20240329	131100	3202039895	1887	1887	1887	1886	1560
335	20240329	131000	3199096430	1887	1887	1887	1886	19611
336	20240329	130900	3162108537	1887	1888	1888	1887	11328
337	20240329	130800	3140732163	1888	1888	1888	1887	993
338	20240329	130700	3138858179	1888	1888	1888	1887	925
339	20240329	130600	3137112155	1888	1888	1888	1887	1707
340	20240329	130500	3133890783	1888	1888	1889	1888	306
341	20240329	130400	3133313053	1888	1887	1889	1887	15238
342	20240329	130300	3104558541	1889	1890	1890	1887	21788
343	20240329	130200	3063418799	1890	1889	1890	1889	554
344	20240329	130100	3062371989	1889	1890	1890	1889	9560
345	20240329	130000	3044312904	1890	1891	1891	1889	3617
346	20240329	125900	3037477955	1891	1891	1891	1890	11742
347	20240329	125800	3015277749	1891	1891	1891	1890	15811
348	20240329	125700	2985394810	1891	1891	1891	1891	319
349	20240329	125600	2984791581	1891	1892	1892	1891	543
350	20240329	125500	2983764647	1892	1891	1892	1890	60847
351	20240329	125400	2868759800	1891	1891	1892	1891	3559
352	20240329	125300	2862029722	1892	1892	1892	1892	575
353	20240329	125200	2860941822	1892	1892	1892	1891	3063
354	20240329	125100	2855148578	1892	1891	1892	1891	17983
355	20240329	125000	2821126139	1891	1891	1891	1891	3056
356	20240329	124900	2815347243	1892	1891	1892	1890	1069
357	20240329	124800	2813325787	1891	1892	1893	1891	49572
358	20240329	124700	2719556520	1893	1893	1893	1892	1577
359	20240329	124600	2716572581	1893	1892	1893	1892	1250
360	20240329	124500	2714207375	1892	1892	1893	1892	1006
361	20240329	124400	2712303711	1892	1893	1893	1892	830
362	20240329	124300	2710733135	1892	1893	1893	1892	1861
363	20240329	124200	2707211863	1892	1894	1894	1892	529
364	20240329	124100	2706210884	1893	1892	1894	1892	7498
365	20240329	124000	2692021984	1892	1893	1894	1892	54561
366	20240329	123900	2588752213	1893	1894	1894	1893	3781
367	20240329	123800	2581594470	1894	1894	1894	1894	637
368	20240329	123700	2580387992	1894	1894	1895	1894	2149
369	20240329	123600	2576317785	1894	1893	1894	1893	2568
370	20240329	123500	2571455799	1893	1893	1894	1893	798
371	20240329	123400	2569944666	1893	1893	1895	1893	2551
372	20240329	123300	2565112813	1894	1893	1894	1893	914
373	20240329	123200	2563382262	1893	1894	1894	1893	1695
374	20240329	123100	2560173448	1894	1894	1895	1894	1618
375	20240329	123000	2557108955	1893	1893	1894	1893	1447
376	20240329	122900	2554369774	1893	1894	1894	1893	1210
377	20240329	122800	2552078940	1895	1894	1895	1894	1473
378	20240329	122700	2549289015	1893	1894	1894	1893	2786
379	20240329	122600	2544012907	1893	1893	1894	1893	955
380	20240329	122500	2542204974	1894	1894	1894	1893	562
381	20240329	122400	2541141014	1894	1894	1894	1893	988
382	20240329	122300	2539270515	1893	1894	1894	1893	899
383	20240329	122200	2537568603	1894	1893	1894	1893	3155
384	20240329	122100	2531593604	1894	1894	1894	1894	1189
385	20240329	122000	2529341638	1894	1893	1894	1893	1567
386	20240329	121900	2526375300	1893	1893	1894	1893	901
387	20240329	121800	2524669694	1893	1895	1895	1893	8471
388	20240329	121700	2508633888	1895	1894	1895	1893	638
389	20240329	121600	2507426134	1895	1894	1895	1893	1570
390	20240329	121500	2504453090	1894	1893	1894	1893	1924
391	20240329	121400	2500810191	1893	1893	1893	1892	10599
392	20240329	121300	2480748426	1892	1893	1893	1892	1001
393	20240329	121200	2478854433	1892	1893	1893	1892	863
394	20240329	121100	2477221554	1893	1892	1893	1892	6400
395	20240329	121000	2465112695	1892	1893	1893	1892	1333
396	20240329	120900	2462589656	1892	1893	1893	1892	20910
397	20240329	120800	2423007853	1893	1892	1893	1892	1252
398	20240329	120700	2420638260	1892	1892	1893	1892	3578
399	20240329	120600	2413868674	1893	1892	1893	1892	2810
400	20240329	120500	2408550587	1892	1892	1893	1891	3763
401	20240329	120400	2401430909	1891	1892	1892	1891	356
402	20240329	120300	2400757513	1892	1893	1893	1891	17639
403	20240329	120200	2367373197	1894	1895	1895	1893	1156
404	20240329	120100	2365184505	1895	1894	1895	1894	28056
405	20240329	120000	2312046351	1894	1896	1896	1894	7121
406	20240329	115900	2298552776	1896	1895	1896	1895	1909
407	20240329	115800	2294935190	1896	1896	1896	1895	1079
408	20240329	115700	2292889982	1896	1895	1896	1895	666
409	20240329	115600	2291627557	1896	1896	1896	1895	1411
410	20240329	115500	2288952688	1896	1896	1896	1895	2915
411	20240329	115400	2283426117	1896	1896	1896	1896	71
412	20240329	115300	2283291501	1895	1896	1896	1895	7958
413	20240329	115200	2268207932	1897	1897	1897	1897	24
414	20240329	115100	2268162404	1896	1897	1897	1896	509
415	20240329	115000	2267196835	1897	1896	1897	1896	1097
416	20240329	114900	2265116903	1897	1896	1897	1895	1946
417	20240329	114800	2261428681	1896	1895	1896	1895	3145
418	20240329	114700	2255468761	1896	1896	1897	1896	472
419	20240329	114600	2254573831	1896	1896	1896	1896	905
420	20240329	114500	2252857951	1896	1896	1896	1895	713
421	20240329	114400	2251506104	1895	1896	1896	1895	278
422	20240329	114300	2250979062	1894	1895	1896	1894	310
423	20240329	114200	2250391506	1896	1897	1897	1895	42533
424	20240329	114100	2169780616	1897	1897	1897	1897	1383
425	20240329	114000	2167157065	1896	1897	1897	1896	15308
426	20240329	113900	2138132327	1897	1898	1898	1897	9013
427	20240329	113800	2121033504	1898	1899	1899	1898	1657
428	20240329	113700	2117888139	1899	1899	1899	1898	1039
429	20240329	113600	2115916078	1899	1899	1899	1898	3247
430	20240329	113500	2109752934	1899	1899	1899	1898	67
431	20240329	113400	2109625740	1898	1900	1900	1898	1417
432	20240329	113300	2106934854	1900	1899	1900	1898	2281
433	20240329	113200	2102604583	1899	1898	1900	1898	843
434	20240329	113100	2101004234	1898	1898	1898	1897	1047
435	20240329	113000	2099017030	1898	1898	1898	1897	1766
436	20240329	112900	2095665464	1898	1898	1898	1898	604
437	20240329	112800	2094519072	1898	1897	1898	1896	231
438	20240329	112700	2094080904	1898	1898	1898	1897	2555
439	20240329	112600	2089233515	1898	1897	1898	1897	684
440	20240329	112500	2087935836	1898	1898	1898	1898	12
441	20240329	112400	2087913060	1898	1900	1900	1897	1350
442	20240329	112300	2085352048	1900	1899	1900	1897	4225
443	20240329	112200	2077337006	1900	1897	1900	1897	10524
444	20240329	112100	2057364533	1899	1898	1899	1898	1756
445	20240329	112000	2054031636	1898	1898	1899	1898	1444
446	20240329	111900	2051290894	1897	1898	1898	1897	2126
447	20240329	111800	2047257871	1897	1898	1899	1897	1289
448	20240329	111700	2044812239	1899	1899	1899	1899	71
449	20240329	111600	2044677410	1899	1900	1900	1898	2683
450	20240329	111500	2039583980	1900	1901	1902	1899	1931
451	20240329	111400	2035914792	1900	1901	1902	1900	9663
452	20240329	111300	2017552979	1902	1902	1902	1900	1227
453	20240329	111200	2015221260	1902	1902	1902	1901	2165
454	20240329	111100	2011103431	1902	1899	1902	1899	20267
455	20240329	111000	1972597521	1899	1899	1899	1899	532
456	20240329	110900	1971587253	1899	1899	1899	1899	1332
457	20240329	110800	1969057785	1898	1899	1899	1898	104
458	20240329	110700	1968860292	1897	1900	1900	1897	12282
459	20240329	110600	1945552384	1900	1900	1900	1900	123
460	20240329	110500	1945318684	1900	1899	1900	1899	643
461	20240329	110400	1944097622	1900	1900	1900	1900	2747
462	20240329	110300	1938878322	1900	1899	1900	1898	2036
463	20240329	110200	1935012212	1899	1898	1899	1898	1182
464	20240329	110100	1932768594	1898	1899	1900	1898	1476
465	20240329	110000	1929966091	1900	1900	1900	1900	1627
466	20240329	105900	1926874791	1897	1897	1897	1897	4235
467	20240329	105800	1918840996	1896	1895	1897	1895	5944
468	20240329	105700	1907573105	1896	1899	1899	1895	29628
469	20240329	105600	1851388650	1898	1899	1899	1898	5729
470	20240329	105500	1840513326	1899	1902	1902	1899	16832
471	20240329	105400	1808543303	1902	1901	1902	1901	2684
472	20240329	105300	1803441018	1901	1901	1901	1901	160
473	20240329	105200	1803136858	1901	1901	1901	1901	235
474	20240329	105100	1802690123	1901	1900	1901	1900	5840
475	20240329	105000	1791594059	1901	1902	1902	1901	1411
476	20240329	104900	1788911717	1902	1902	1902	1902	240
477	20240329	104800	1788455237	1902	1902	1902	1901	1051
478	20240329	104700	1786457235	1902	1900	1902	1900	3763
479	20240329	104600	1779307436	1902	1902	1902	1900	3006
480	20240329	104500	1773593856	1902	1902	1902	1901	71
481	20240329	104400	1773458817	1902	1902	1902	1901	5
482	20240329	104300	1773449308	1902	1902	1902	1900	1496
483	20240329	104200	1770604904	1902	1902	1902	1900	7097
484	20240329	104100	1757114350	1902	1902	1902	1901	796
485	20240329	104000	1755601091	1902	1902	1902	1902	2729
486	20240329	103900	1750410533	1902	1902	1902	1900	9069
487	20240329	103800	1733165185	1902	1901	1902	1901	15391
488	20240329	103700	1703900297	1901	1902	1902	1901	1675
489	20240329	103600	1700715214	1902	1902	1902	1901	11222
490	20240329	103500	1679380781	1902	1902	1902	1901	987
491	20240329	103400	1677503608	1901	1901	1902	1901	6617
492	20240329	103300	1664924620	1902	1901	1902	1900	4893
493	20240329	103200	1655627754	1901	1902	1902	1901	4916
494	20240329	103100	1646282416	1902	1903	1903	1901	1740
495	20240329	103000	1642972950	1903	1902	1903	1902	21
496	20240329	102900	1642932998	1903	1903	1903	1902	1027
497	20240329	102800	1640979617	1903	1903	1903	1902	214
498	20240329	102700	1640572575	1903	1901	1903	1901	2811
499	20240329	102600	1635226479	1902	1901	1902	1901	51
500	20240329	102500	1635129497	1902	1899	1902	1899	16756
501	20240329	102400	1603294114	1900	1899	1900	1899	2248
502	20240329	102300	1599024041	1900	1900	1900	1900	609
503	20240329	102200	1597866941	1900	1901	1901	1899	19602
504	20240329	102100	1560623319	1901	1901	1901	1900	34955
505	20240329	102000	1494207748	1901	1902	1902	1900	35581
506	20240329	101900	1426575654	1902	1903	1903	1902	6049
507	20240329	101800	1415069854	1903	1902	1903	1902	7459
508	20240329	101700	1400881705	1903	1903	1903	1902	1986
509	20240329	101600	1397104029	1903	1903	1904	1902	379
510	20240329	101500	1396382791	1903	1903	1904	1903	10379
511	20240329	101400	1376631502	1904	1904	1904	1903	1493
512	20240329	101300	1373789901	1904	1907	1907	1904	4025
513	20240329	101200	1366125251	1907	1904	1907	1904	5406
514	20240329	101100	1355823909	1903	1904	1904	1903	2223
515	20240329	101000	1351591338	1904	1905	1905	1903	2115
516	20240329	100900	1347564447	1904	1904	1905	1903	2761
517	20240329	100800	1342308902	1904	1905	1905	1903	3881
518	20240329	100700	1334918411	1905	1906	1906	1902	46917
519	20240329	100600	1245592223	1908	1908	1908	1905	18164
520	20240329	100500	1210966792	1908	1908	1909	1907	764
521	20240329	100400	1209509175	1908	1907	1909	1907	9824
522	20240329	100300	1190774667	1909	1909	1909	1907	64
523	20240329	100200	1190652595	1909	1907	1909	1907	104
524	20240329	100100	1190454259	1909	1908	1909	1908	101
525	20240329	100000	1190261453	1909	1907	1909	1906	2569
526	20240329	095900	1185363400	1907	1910	1910	1907	8470
527	20240329	095800	1169208433	1910	1908	1910	1908	1522
528	20240329	095700	1166303372	1909	1908	1910	1907	3014
529	20240329	095600	1160547826	1909	1908	1909	1907	8366
530	20240329	095500	1144593855	1909	1908	1909	1907	2139
531	20240329	095400	1140514176	1908	1908	1908	1907	4777
532	20240329	095300	1131400797	1908	1910	1910	1908	30
533	20240329	095200	1131343499	1910	1910	1910	1907	1237
534	20240329	095100	1128982639	1910	1909	1910	1907	953
535	20240329	095000	1127163932	1910	1910	1910	1908	1485
536	20240329	094900	1124327784	1910	1910	1910	1907	1962
537	20240329	094800	1120584688	1910	1908	1910	1907	15918
538	20240329	094700	1090213519	1908	1908	1908	1907	4492
539	20240329	094600	1081643049	1907	1908	1908	1907	3585
540	20240329	094500	1074805346	1908	1908	1908	1906	3301
541	20240329	094400	1068511160	1908	1907	1908	1906	12421
542	20240329	094300	1044826954	1908	1907	1908	1907	3121
543	20240329	094200	1038875095	1907	1906	1907	1905	8266
544	20240329	094100	1023115693	1906	1907	1907	1905	7396
545	20240329	094000	1009018386	1907	1906	1907	1905	8212
546	20240329	093900	993366341	1907	1908	1909	1907	18686
547	20240329	093800	957723371	1909	1909	1909	1908	5377
548	20240329	093700	947462836	1910	1909	1910	1908	1477
549	20240329	093600	944643680	1910	1910	1910	1909	5472
550	20240329	093500	934197105	1910	1912	1913	1909	32285
551	20240329	093400	872514947	1913	1913	1913	1912	1481
552	20240329	093300	869682294	1912	1913	1913	1912	2333
553	20240329	093200	865220345	1913	1913	1913	1912	7648
554	20240329	093100	850592362	1913	1912	1913	1910	1554
555	20240329	093000	847622126	1910	1910	1914	1910	19674
556	20240329	092900	810043750	1910	1914	1914	1910	16327
557	20240329	092800	778838255	1914	1913	1914	1912	986
558	20240329	092700	776952079	1911	1911	1913	1910	20439
559	20240329	092600	737898225	1912	1912	1912	1911	5681
560	20240329	092500	727041718	1912	1912	1912	1911	2984
561	20240329	092400	721337310	1912	1915	1915	1911	7032
562	20240329	092300	707886398	1915	1916	1916	1915	6257
563	20240329	092200	695904206	1916	1917	1918	1916	8445
564	20240329	092100	679717283	1918	1917	1918	1916	16905
565	20240329	092000	647310522	1916	1918	1918	1916	2777
566	20240329	091900	641987113	1918	1918	1918	1917	1170
567	20240329	091800	639744216	1918	1917	1918	1916	2981
568	20240329	091700	634029540	1917	1917	1918	1917	3215
569	20240329	091600	627866281	1917	1917	1917	1916	2637
570	20240329	091500	622812583	1917	1917	1918	1916	9028
571	20240329	091400	605511390	1916	1917	1918	1916	8614
572	20240329	091300	588993279	1918	1917	1918	1915	2299
573	20240329	091200	584585613	1918	1913	1918	1913	2800
574	20240329	091100	579220212	1918	1913	1918	1910	39378
575	20240329	091000	503945581	1913	1917	1918	1912	24616
576	20240329	090900	456836462	1917	1915	1918	1915	2763
577	20240329	090800	451541809	1915	1915	1920	1913	4387
578	20240329	090700	443136996	1915	1914	1915	1912	8612
579	20240329	090600	426660460	1913	1919	1919	1913	12057
580	20240329	090500	403570603	1917	1920	1920	1916	33726
581	20240329	090400	338918657	1918	1926	1926	1917	58356
582	20240329	090300	226946431	1926	1929	1930	1926	7580
583	20240329	090200	212332291	1929	1934	1936	1928	23882
584	20240329	090100	166159891	1936	1934	1937	1927	44525
585	20240329	090000	80170469	1934	1926	1938	1925	40396