KissMeData/008350/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	184600	975265133	1922	1922	1922	1922	6896
3	20240326	184500	975265133	1922	1922	1922	1922	0
4	20240326	184400	975265133	1922	1922	1922	1922	0
5	20240326	184300	975265133	1922	1922	1922	1922	0
6	20240326	184200	975265133	1922	1922	1922	1922	0
7	20240326	184100	975265133	1922	1922	1922	1922	0
8	20240326	184000	975265133	1922	1922	1922	1922	0
9	20240326	183900	975265133	1922	1922	1922	1922	0
10	20240326	183800	975265133	1922	1922	1922	1922	0
11	20240326	183700	975265133	1922	1922	1922	1922	0
12	20240326	183600	975265133	1922	1922	1922	1922	0
13	20240326	183500	975265133	1922	1922	1922	1922	0
14	20240326	183400	975265133	1922	1922	1922	1922	0
15	20240326	183300	975265133	1922	1922	1922	1922	0
16	20240326	183200	975265133	1922	1922	1922	1922	0
17	20240326	183100	975265133	1922	1922	1922	1922	0
18	20240326	183000	975265133	1922	1922	1922	1922	0
19	20240326	182900	975265133	1922	1922	1922	1922	0
20	20240326	182800	975265133	1922	1922	1922	1922	0
21	20240326	182700	975265133	1922	1922	1922	1922	0
22	20240326	182600	975265133	1922	1922	1922	1922	0
23	20240326	182500	975265133	1922	1922	1922	1922	0
24	20240326	182400	975265133	1922	1922	1922	1922	0
25	20240326	182300	975265133	1922	1922	1922	1922	0
26	20240326	182200	975265133	1922	1922	1922	1922	0
27	20240326	182100	975265133	1922	1922	1922	1922	0
28	20240326	182000	975265133	1922	1922	1922	1922	0
29	20240326	181900	975265133	1922	1922	1922	1922	0
30	20240326	181800	975265133	1922	1922	1922	1922	0
31	20240326	181700	975265133	1922	1922	1922	1922	0
32	20240326	181600	975265133	1922	1922	1922	1922	6896
33	20240326	181500	975265133	1922	1922	1922	1922	0
34	20240326	181400	975265133	1922	1922	1922	1922	0
35	20240326	181300	975265133	1922	1922	1922	1922	0
36	20240326	181200	975265133	1922	1922	1922	1922	0
37	20240326	181100	975265133	1922	1922	1922	1922	0
38	20240326	181000	975265133	1922	1922	1922	1922	0
39	20240326	180900	975265133	1922	1922	1922	1922	0
40	20240326	180800	975265133	1922	1922	1922	1922	0
41	20240326	180700	975265133	1922	1922	1922	1922	0
42	20240326	180600	975265133	1922	1922	1922	1922	0
43	20240326	180500	975265133	1922	1922	1922	1922	0
44	20240326	180400	975265133	1922	1922	1922	1922	0
45	20240326	180300	975265133	1922	1922	1922	1922	0
46	20240326	180200	975265133	1922	1922	1922	1922	0
47	20240326	180100	975265133	1922	1922	1922	1922	0
48	20240326	180000	975265133	1922	1922	1922	1922	0
49	20240326	175900	975265133	1922	1922	1922	1922	0
50	20240326	175800	975265133	1922	1922	1922	1922	0
51	20240326	175700	975265133	1922	1922	1922	1922	0
52	20240326	175600	975265133	1922	1922	1922	1922	0
53	20240326	175500	975265133	1922	1922	1922	1922	0
54	20240326	175400	975265133	1922	1922	1922	1922	0
55	20240326	175300	975265133	1922	1922	1922	1922	0
56	20240326	175200	975265133	1922	1922	1922	1922	0
57	20240326	175100	975265133	1922	1922	1922	1922	0
58	20240326	175000	975265133	1922	1922	1922	1922	0
59	20240326	174900	975265133	1922	1922	1922	1922	0
60	20240326	174800	975265133	1922	1922	1922	1922	0
61	20240326	174700	975265133	1922	1922	1922	1922	0
62	20240326	174600	975265133	1922	1922	1922	1922	6896
63	20240326	174500	975265133	1922	1922	1922	1922	0
64	20240326	174400	975265133	1922	1922	1922	1922	0
65	20240326	174300	975265133	1922	1922	1922	1922	0
66	20240326	174200	975265133	1922	1922	1922	1922	0
67	20240326	174100	975265133	1922	1922	1922	1922	0
68	20240326	174000	975265133	1922	1922	1922	1922	0
69	20240326	173900	975265133	1922	1922	1922	1922	0
70	20240326	173800	975265133	1922	1922	1922	1922	0
71	20240326	173700	975265133	1922	1922	1922	1922	0
72	20240326	173600	975265133	1922	1922	1922	1922	0
73	20240326	173500	975265133	1922	1922	1922	1922	0
74	20240326	173400	975265133	1922	1922	1922	1922	0
75	20240326	173300	975265133	1922	1922	1922	1922	0
76	20240326	173200	975265133	1922	1922	1922	1922	0
77	20240326	173100	975265133	1922	1922	1922	1922	0
78	20240326	173000	975265133	1922	1922	1922	1922	0
79	20240326	172900	975265133	1922	1922	1922	1922	0
80	20240326	172800	975265133	1922	1922	1922	1922	0
81	20240326	172700	975265133	1922	1922	1922	1922	0
82	20240326	172600	975265133	1922	1922	1922	1922	0
83	20240326	172500	975265133	1922	1922	1922	1922	0
84	20240326	172400	975265133	1922	1922	1922	1922	0
85	20240326	172300	975265133	1922	1922	1922	1922	0
86	20240326	172200	975265133	1922	1922	1922	1922	0
87	20240326	172100	975265133	1922	1922	1922	1922	0
88	20240326	172000	975265133	1922	1922	1922	1922	0
89	20240326	171900	975265133	1922	1922	1922	1922	0
90	20240326	171800	975265133	1922	1922	1922	1922	0
91	20240326	171700	975265133	1922	1922	1922	1922	0
92	20240326	171600	975265133	1922	1922	1922	1922	6896
93	20240326	171500	975265133	1922	1922	1922	1922	0
94	20240326	171400	975265133	1922	1922	1922	1922	0
95	20240326	171300	975265133	1922	1922	1922	1922	0
96	20240326	171200	975265133	1922	1922	1922	1922	0
97	20240326	171100	975265133	1922	1922	1922	1922	0
98	20240326	171000	975265133	1922	1922	1922	1922	0
99	20240326	170900	975265133	1922	1922	1922	1922	0
100	20240326	170800	975265133	1922	1922	1922	1922	0
101	20240326	170700	975265133	1922	1922	1922	1922	0
102	20240326	170600	975265133	1922	1922	1922	1922	0
103	20240326	170500	975265133	1922	1922	1922	1922	0
104	20240326	170400	975265133	1922	1922	1922	1922	0
105	20240326	170300	975265133	1922	1922	1922	1922	0
106	20240326	170200	975265133	1922	1922	1922	1922	0
107	20240326	170100	975265133	1922	1922	1922	1922	0
108	20240326	170000	975265133	1922	1922	1922	1922	0
109	20240326	165900	975265133	1922	1922	1922	1922	0
110	20240326	165800	975265133	1922	1922	1922	1922	0
111	20240326	165700	975265133	1922	1922	1922	1922	0
112	20240326	165600	975265133	1922	1922	1922	1922	0
113	20240326	165500	975265133	1922	1922	1922	1922	0
114	20240326	165400	975265133	1922	1922	1922	1922	0
115	20240326	165300	975265133	1922	1922	1922	1922	0
116	20240326	165200	975265133	1922	1922	1922	1922	0
117	20240326	165100	975265133	1922	1922	1922	1922	0
118	20240326	165000	975265133	1922	1922	1922	1922	0
119	20240326	164900	975265133	1922	1922	1922	1922	0
120	20240326	164800	975265133	1922	1922	1922	1922	0
121	20240326	164700	975265133	1922	1922	1922	1922	0
122	20240326	164600	975265133	1922	1922	1922	1922	6896
123	20240326	164500	975265133	1922	1922	1922	1922	0
124	20240326	164400	975265133	1922	1922	1922	1922	0
125	20240326	164300	975265133	1922	1922	1922	1922	0
126	20240326	164200	975265133	1922	1922	1922	1922	0
127	20240326	164100	975265133	1922	1922	1922	1922	0
128	20240326	164000	975265133	1922	1922	1922	1922	0
129	20240326	163900	975265133	1922	1922	1922	1922	0
130	20240326	163800	975265133	1922	1922	1922	1922	0
131	20240326	163700	975265133	1922	1922	1922	1922	0
132	20240326	163600	975265133	1922	1922	1922	1922	0
133	20240326	163500	975265133	1922	1922	1922	1922	0
134	20240326	163400	975265133	1922	1922	1922	1922	0
135	20240326	163300	975265133	1922	1922	1922	1922	0
136	20240326	163200	975265133	1922	1922	1922	1922	0
137	20240326	163100	975265133	1922	1922	1922	1922	0
138	20240326	163000	975265133	1922	1922	1922	1922	0
139	20240326	162900	975265133	1922	1922	1922	1922	0
140	20240326	162800	975265133	1922	1922	1922	1922	0
141	20240326	162700	975265133	1922	1922	1922	1922	0
142	20240326	162600	975265133	1922	1922	1922	1922	0
143	20240326	162500	975265133	1922	1922	1922	1922	0
144	20240326	162400	975265133	1922	1922	1922	1922	0
145	20240326	162300	975265133	1922	1922	1922	1922	0
146	20240326	162200	975265133	1922	1922	1922	1922	0
147	20240326	162100	975265133	1922	1922	1922	1922	0
148	20240326	162000	975265133	1922	1922	1922	1922	0
149	20240326	161900	975265133	1922	1922	1922	1922	0
150	20240326	161800	975265133	1922	1922	1922	1922	0
151	20240326	161700	975265133	1922	1922	1922	1922	0
152	20240326	161600	975265133	1922	1922	1922	1922	6896
153	20240326	161500	975265133	1922	1922	1922	1922	0
154	20240326	161400	975265133	1922	1922	1922	1922	0
155	20240326	161300	975265133	1922	1922	1922	1922	0
156	20240326	161200	975265133	1922	1922	1922	1922	0
157	20240326	161100	975265133	1922	1922	1922	1922	0
158	20240326	161000	975265133	1922	1922	1922	1922	0
159	20240326	160900	975265133	1922	1922	1922	1922	0
160	20240326	160800	975265133	1922	1922	1922	1922	0
161	20240326	160700	975265133	1922	1922	1922	1922	0
162	20240326	160600	975265133	1922	1922	1922	1922	0
163	20240326	160500	975265133	1922	1922	1922	1922	0
164	20240326	160400	975265133	1922	1922	1922	1922	0
165	20240326	160300	975265133	1922	1922	1922	1922	0
166	20240326	160200	975265133	1922	1922	1922	1922	0
167	20240326	160100	975265133	1922	1922	1922	1922	0
168	20240326	160000	975265133	1922	1922	1922	1922	0
169	20240326	155900	975265133	1922	1922	1922	1922	0
170	20240326	155800	975265133	1922	1922	1922	1922	0
171	20240326	155700	975265133	1922	1922	1922	1922	0
172	20240326	155600	975265133	1922	1922	1922	1922	0
173	20240326	155500	975265133	1922	1922	1922	1922	0
174	20240326	155400	975265133	1922	1922	1922	1922	0
175	20240326	155300	975265133	1922	1922	1922	1922	0
176	20240326	155200	975265133	1922	1922	1922	1922	0
177	20240326	155100	975265133	1922	1922	1922	1922	0
178	20240326	155000	975265133	1922	1922	1922	1922	0
179	20240326	154900	975265133	1922	1922	1922	1922	0
180	20240326	154800	975265133	1922	1922	1922	1922	0
181	20240326	154700	975265133	1922	1922	1922	1922	0
182	20240326	154600	975265133	1922	1922	1922	1922	6896
183	20240326	154500	975265133	1922	1922	1922	1922	0
184	20240326	154400	975265133	1922	1922	1922	1922	0
185	20240326	154300	975265133	1922	1922	1922	1922	0
186	20240326	154200	975265133	1922	1922	1922	1922	0
187	20240326	154100	975265133	1922	1922	1922	1922	0
188	20240326	154000	975265133	1922	1922	1922	1922	0
189	20240326	153900	975265133	1922	1922	1922	1922	0
190	20240326	153800	975265133	1922	1922	1922	1922	0
191	20240326	153700	975265133	1922	1922	1922	1922	0
192	20240326	153600	975265133	1922	1922	1922	1922	0
193	20240326	153500	975265133	1922	1922	1922	1922	0
194	20240326	153400	975265133	1922	1922	1922	1922	0
195	20240326	153300	975265133	1922	1922	1922	1922	0
196	20240326	153200	975265133	1922	1922	1922	1922	0
197	20240326	153100	975265133	1922	1922	1922	1922	0
198	20240326	153000	975265133	1922	1922	1922	1922	6896
199	20240326	152900	962011021	1923	1923	1923	1923	0
200	20240326	152800	962011021	1923	1923	1923	1923	0
201	20240326	152700	962011021	1923	1923	1923	1923	0
202	20240326	152600	962011021	1923	1923	1923	1923	0
203	20240326	152500	962011021	1923	1923	1923	1923	0
204	20240326	152400	962011021	1923	1923	1923	1923	0
205	20240326	152300	962011021	1923	1923	1923	1923	0
206	20240326	152200	962011021	1923	1923	1923	1923	0
207	20240326	152100	962011021	1923	1923	1923	1923	0
208	20240326	152000	962011021	1923	1923	1923	1923	0
209	20240326	151900	962011021	1923	1923	1924	1923	952
210	20240326	151800	960180198	1922	1922	1922	1922	0
211	20240326	151700	960180198	1922	1923	1923	1922	396
212	20240326	151600	959418893	1923	1922	1923	1922	8169
213	20240326	151500	943717917	1922	1921	1922	1920	1603
214	20240326	151400	940639050	1922	1922	1922	1922	53
215	20240326	151300	940537184	1922	1921	1922	1920	5948
216	20240326	151200	929114162	1922	1922	1922	1922	507
217	20240326	151100	928139708	1922	1922	1922	1922	50
218	20240326	151000	928043608	1922	1922	1922	1922	1
219	20240326	150900	928041686	1921	1921	1921	1921	1000
220	20240326	150800	926120686	1921	1922	1922	1921	928
221	20240326	150700	924337997	1921	1922	1922	1921	833
222	20240326	150600	922737388	1922	1922	1922	1922	89
223	20240326	150500	922566330	1923	1923	1923	1922	80
224	20240326	150400	922412564	1922	1922	1922	1922	0
225	20240326	150300	922412564	1922	1922	1922	1922	106
226	20240326	150200	922208832	1922	1922	1922	1922	56
227	20240326	150100	922101200	1921	1921	1921	1921	1
228	20240326	150000	922099279	1923	1923	1923	1923	0
229	20240326	145900	922099279	1923	1923	1923	1923	0
230	20240326	145800	922099279	1923	1922	1923	1920	4515
231	20240326	145700	913427097	1920	1921	1921	1920	2100
232	20240326	145600	909394341	1921	1921	1921	1921	626
233	20240326	145500	908191795	1921	1921	1921	1921	60
234	20240326	145400	908076535	1922	1922	1922	1922	0
235	20240326	145300	908076535	1922	1922	1922	1922	1
236	20240326	145200	908074613	1920	1920	1920	1920	0
237	20240326	145100	908074613	1920	1921	1921	1920	1955
238	20240326	145000	904320513	1920	1920	1920	1920	0
239	20240326	144900	904320513	1920	1923	1923	1920	238
240	20240326	144800	903862951	1923	1921	1923	1921	305
241	20240326	144700	903276646	1921	1921	1921	1921	500
242	20240326	144600	902316146	1920	1921	1921	1920	232
243	20240326	144500	901870504	1921	1922	1922	1921	1322
244	20240326	144400	899330628	1924	1922	1924	1922	1007
245	20240326	144300	897395160	1922	1922	1922	1922	0
246	20240326	144200	897395160	1922	1922	1922	1922	1983
247	20240326	144100	893583834	1922	1922	1922	1922	17
248	20240326	144000	893551160	1922	1922	1922	1922	0
249	20240326	143900	893551160	1922	1924	1924	1922	1402
250	20240326	143800	890856390	1924	1924	1924	1924	425
251	20240326	143700	890038690	1924	1923	1924	1923	9
252	20240326	143600	890021382	1923	1921	1923	1921	252
253	20240326	143500	889537284	1921	1922	1922	1921	1551
254	20240326	143400	886557513	1921	1921	1921	1921	0
255	20240326	143300	886557513	1921	1921	1921	1921	325
256	20240326	143200	885933188	1922	1922	1924	1922	1020
257	20240326	143100	883971714	1922	1922	1922	1922	510
258	20240326	143000	882991494	1921	1922	1922	1921	144
259	20240326	142900	882714731	1922	1922	1922	1922	657
260	20240326	142800	881451977	1922	1923	1923	1922	180
261	20240326	142700	881105842	1923	1924	1924	1923	47
262	20240326	142600	881015441	1924	1924	1924	1924	802
263	20240326	142500	879472393	1924	1924	1924	1924	1
264	20240326	142400	879470469	1921	1922	1922	1921	60
265	20240326	142300	879355208	1921	1922	1922	1921	19
266	20240326	142200	879318699	1921	1921	1921	1921	0
267	20240326	142100	879318699	1921	1921	1921	1921	1772
268	20240326	142000	875914687	1921	1921	1921	1921	12
269	20240326	141900	875891635	1921	1924	1924	1921	825
270	20240326	141800	874306507	1924	1922	1925	1922	3598
271	20240326	141700	867384351	1922	1921	1922	1921	1100
272	20240326	141600	865270251	1922	1922	1922	1922	2000
273	20240326	141500	861426251	1920	1920	1920	1920	0
274	20240326	141400	861426251	1920	1920	1920	1920	2095
275	20240326	141300	857403851	1921	1921	1921	1921	6
276	20240326	141200	857392325	1921	1921	1921	1921	30
277	20240326	141100	857334695	1921	1921	1921	1921	1017
278	20240326	141000	855381038	1921	1921	1921	1921	5
279	20240326	140900	855371433	1921	1921	1921	1921	501
280	20240326	140800	854409012	1920	1920	1920	1920	0
281	20240326	140700	854409012	1920	1920	1920	1920	3000
282	20240326	140600	848649012	1920	1920	1920	1920	650
283	20240326	140500	847401012	1922	1922	1922	1922	500
284	20240326	140400	846440012	1920	1920	1920	1920	1
285	20240326	140300	846438092	1920	1920	1920	1920	0
286	20240326	140200	846438092	1920	1920	1920	1920	0
287	20240326	140100	846438092	1920	1920	1920	1920	8
288	20240326	140000	846422732	1922	1920	1922	1920	402
289	20240326	135900	845650092	1920	1921	1921	1920	5
290	20240326	135800	845640491	1922	1922	1922	1922	16
291	20240326	135700	845609739	1922	1922	1922	1922	20
292	20240326	135600	845571299	1919	1920	1920	1919	10424
293	20240326	135500	825567280	1919	1920	1920	1919	16000
294	20240326	135400	794861220	1920	1921	1921	1920	840
295	20240326	135300	793248394	1920	1920	1920	1920	0
296	20240326	135200	793248394	1920	1920	1920	1920	0
297	20240326	135100	793248394	1920	1921	1922	1920	3043
298	20240326	135000	787402225	1921	1921	1921	1921	0
299	20240326	134900	787402225	1921	1921	1921	1921	13
300	20240326	134800	787377252	1921	1921	1921	1921	1
301	20240326	134700	787375331	1921	1921	1921	1921	1001
302	20240326	134600	785452410	1922	1922	1922	1922	0
303	20240326	134500	785452410	1922	1922	1922	1922	115
304	20240326	134400	785231380	1922	1922	1922	1922	0
305	20240326	134300	785231380	1922	1922	1922	1922	1
306	20240326	134200	785229458	1921	1921	1921	1921	0
307	20240326	134100	785229458	1921	1921	1921	1921	0
308	20240326	134000	785229458	1921	1921	1921	1921	0
309	20240326	133900	785229458	1921	1922	1922	1921	358
310	20240326	133800	784541690	1922	1921	1922	1921	258
311	20240326	133700	784046067	1922	1922	1922	1922	0
312	20240326	133600	784046067	1922	1922	1922	1922	3
313	20240326	133500	784040301	1922	1922	1922	1922	12
314	20240326	133400	784017237	1922	1921	1922	1921	101
315	20240326	133300	783823215	1922	1922	1922	1922	1
316	20240326	133200	783821293	1920	1920	1920	1920	0
317	20240326	133100	783821293	1920	1920	1922	1920	702
318	20240326	133000	782473253	1920	1921	1921	1920	21734
319	20240326	132900	740743971	1921	1921	1921	1921	2207
320	20240326	132800	736504324	1921	1921	1921	1921	0
321	20240326	132700	736504324	1921	1921	1921	1921	0
322	20240326	132600	736504324	1921	1921	1922	1921	1518
323	20240326	132500	733588245	1922	1922	1922	1922	3981
324	20240326	132400	725936763	1922	1922	1922	1922	60
325	20240326	132300	725821443	1922	1923	1923	1922	2073
326	20240326	132200	721837038	1926	1923	1926	1923	14390
327	20240326	132100	694147150	1923	1923	1923	1923	0
328	20240326	132000	694147150	1923	1923	1923	1923	2080
329	20240326	131900	690147310	1923	1923	1923	1923	1
330	20240326	131800	690145387	1922	1923	1923	1922	819
331	20240326	131700	688571259	1923	1923	1923	1923	12
332	20240326	131600	688548183	1923	1923	1923	1923	0
333	20240326	131500	688548183	1923	1923	1923	1923	6
334	20240326	131400	688536645	1923	1923	1923	1923	1
335	20240326	131300	688534722	1922	1922	1922	1922	30
336	20240326	131200	688477062	1922	1922	1922	1922	0
337	20240326	131100	688477062	1922	1922	1922	1922	0
338	20240326	131000	688477062	1922	1922	1922	1922	2893
339	20240326	130900	682916716	1922	1922	1922	1922	255
340	20240326	130800	682426606	1922	1923	1923	1922	738
341	20240326	130700	681008132	1922	1922	1922	1922	46
342	20240326	130600	680919720	1922	1922	1922	1922	1
343	20240326	130500	680917798	1923	1923	1923	1923	1
344	20240326	130400	680915875	1921	1921	1921	1921	2400
345	20240326	130300	676305475	1921	1921	1921	1921	134
346	20240326	130200	676048061	1921	1921	1921	1921	120
347	20240326	130100	675817541	1921	1921	1921	1921	2
348	20240326	130000	675813699	1921	1921	1921	1921	1571
349	20240326	125900	672795808	1921	1921	1921	1921	200
350	20240326	125800	672411608	1921	1921	1921	1921	8
351	20240326	125700	672396240	1921	1921	1921	1921	106
352	20240326	125600	672192614	1921	1921	1921	1921	0
353	20240326	125500	672192614	1921	1921	1921	1921	9
354	20240326	125400	672175325	1921	1922	1922	1920	24679
355	20240326	125300	624785003	1922	1922	1922	1922	0
356	20240326	125200	624785003	1922	1922	1922	1922	6893
357	20240326	125100	611536657	1923	1923	1923	1923	110
358	20240326	125000	611325127	1923	1923	1923	1923	0
359	20240326	124900	611325127	1923	1923	1923	1923	0
360	20240326	124800	611325127	1923	1923	1923	1922	11970
361	20240326	124700	588318763	1923	1922	1923	1922	602
362	20240326	124600	587161716	1923	1923	1923	1923	0
363	20240326	124500	587161716	1923	1922	1923	1922	52
364	20240326	124400	587061750	1922	1923	1923	1922	5630
365	20240326	124300	576240768	1923	1923	1923	1923	0
366	20240326	124200	576240768	1923	1923	1923	1923	21
367	20240326	124100	576200385	1922	1922	1922	1922	126
368	20240326	124000	575958213	1923	1923	1923	1923	0
369	20240326	123900	575958213	1923	1923	1923	1923	448
370	20240326	123800	575096709	1923	1923	1923	1923	0
371	20240326	123700	575096709	1923	1923	1923	1923	161
372	20240326	123600	574787106	1923	1923	1923	1923	1339
373	20240326	123500	572212209	1924	1924	1924	1924	0
374	20240326	123400	572212209	1924	1924	1924	1924	3
375	20240326	123300	572206437	1923	1923	1923	1923	1672
376	20240326	123200	568991181	1924	1924	1924	1924	79
377	20240326	123100	568839185	1924	1924	1924	1924	10
378	20240326	123000	568819945	1923	1923	1923	1923	998
379	20240326	122900	566900791	1924	1924	1924	1924	2
380	20240326	122800	566896943	1925	1925	1925	1925	0
381	20240326	122700	566896943	1925	1925	1925	1923	64
382	20240326	122600	566773843	1925	1925	1925	1925	55
383	20240326	122500	566667968	1925	1924	1925	1924	1033
384	20240326	122400	564680058	1924	1922	1924	1922	1097
385	20240326	122300	562571622	1922	1924	1924	1922	2615
386	20240326	122200	557543265	1924	1924	1924	1924	51
387	20240326	122100	557445141	1924	1924	1924	1924	40
388	20240326	122000	557368181	1924	1924	1924	1924	0
389	20240326	121900	557368181	1924	1924	1924	1924	1
390	20240326	121800	557366257	1924	1924	1924	1924	657
391	20240326	121700	556102189	1924	1924	1924	1924	131
392	20240326	121600	555850145	1924	1924	1924	1924	100
393	20240326	121500	555657745	1924	1924	1924	1923	1816
394	20240326	121400	552164011	1924	1924	1924	1924	0
395	20240326	121300	552164011	1924	1924	1924	1924	10
396	20240326	121200	552144771	1923	1923	1923	1923	2
397	20240326	121100	552140925	1923	1923	1923	1923	8
398	20240326	121000	552125541	1923	1923	1923	1923	720
399	20240326	120900	550740981	1922	1922	1922	1922	1
400	20240326	120800	550739059	1922	1922	1923	1922	357
401	20240326	120700	550052881	1922	1922	1922	1922	0
402	20240326	120600	550052881	1922	1922	1922	1922	1
403	20240326	120500	550050959	1922	1922	1922	1922	0
404	20240326	120400	550050959	1922	1922	1922	1922	0
405	20240326	120300	550050959	1922	1921	1922	1921	2558
406	20240326	120200	545135244	1922	1922	1922	1922	70
407	20240326	120100	545000704	1921	1922	1922	1921	62
408	20240326	120000	544881551	1921	1922	1922	1921	330
409	20240326	115900	544247321	1921	1921	1921	1921	0
410	20240326	115800	544247321	1921	1921	1921	1921	0
411	20240326	115700	544247321	1921	1921	1921	1921	0
412	20240326	115600	544247321	1921	1921	1921	1921	498
413	20240326	115500	543290663	1922	1922	1922	1922	101
414	20240326	115400	543096541	1922	1922	1922	1922	104
415	20240326	115300	542896653	1921	1922	1922	1921	150
416	20240326	115200	542608433	1921	1921	1921	1921	100
417	20240326	115100	542416333	1921	1921	1921	1921	0
418	20240326	115000	542416333	1921	1922	1922	1921	113
419	20240326	114900	542199148	1922	1922	1922	1921	565
420	20240326	114800	541113418	1922	1922	1922	1922	83
421	20240326	114700	540953892	1922	1922	1922	1922	0
422	20240326	114600	540953892	1922	1922	1922	1922	81
423	20240326	114500	540798210	1922	1922	1922	1922	107
424	20240326	114400	540592556	1921	1922	1922	1921	1090
425	20240326	114300	538498576	1922	1922	1922	1922	152
426	20240326	114200	538206432	1922	1922	1922	1922	204
427	20240326	114100	537814344	1922	1922	1922	1922	200
428	20240326	114000	537429944	1922	1922	1922	1922	150
429	20240326	113900	537141644	1921	1921	1921	1921	201
430	20240326	113800	536755523	1921	1921	1921	1921	0
431	20240326	113700	536755523	1921	1922	1922	1921	102
432	20240326	113600	536559489	1922	1922	1922	1922	35
433	20240326	113500	536492219	1922	1922	1922	1922	27
434	20240326	113400	536440325	1921	1922	1922	1921	200
435	20240326	113300	536055975	1922	1921	1922	1921	717
436	20240326	113200	534678552	1921	1921	1921	1921	100
437	20240326	113100	534486452	1921	1921	1921	1921	0
438	20240326	113000	534486452	1921	1921	1921	1921	1
439	20240326	112900	534484531	1922	1922	1922	1922	0
440	20240326	112800	534484531	1922	1922	1922	1922	300
441	20240326	112700	533907931	1922	1922	1922	1922	1
442	20240326	112600	533906009	1922	1922	1922	1922	4
443	20240326	112500	533898321	1922	1922	1922	1922	17
444	20240326	112400	533865647	1922	1922	1922	1922	52
445	20240326	112300	533765703	1922	1922	1922	1922	0
446	20240326	112200	533765703	1922	1922	1922	1922	226
447	20240326	112100	533331331	1922	1922	1922	1922	0
448	20240326	112000	533331331	1922	1922	1922	1922	0
449	20240326	111900	533331331	1922	1922	1922	1922	0
450	20240326	111800	533331331	1922	1922	1922	1922	33
451	20240326	111700	533267905	1922	1922	1922	1922	0
452	20240326	111600	533267905	1922	1922	1922	1922	20
453	20240326	111500	533229465	1922	1922	1922	1922	22
454	20240326	111400	533187181	1922	1922	1922	1922	418
455	20240326	111300	532383785	1923	1923	1923	1923	100
456	20240326	111200	532191485	1922	1922	1922	1922	540
457	20240326	111100	531153605	1923	1923	1923	1923	0
458	20240326	111000	531153605	1923	1923	1923	1923	566
459	20240326	110900	530065187	1922	1922	1922	1922	1021
460	20240326	110800	528102825	1923	1923	1923	1923	101
461	20240326	110700	527908602	1922	1922	1922	1922	1428
462	20240326	110600	525163986	1922	1922	1922	1922	166
463	20240326	110500	524844934	1922	1922	1922	1922	500
464	20240326	110400	523883934	1922	1922	1922	1922	1464
465	20240326	110300	521070126	1922	1922	1922	1922	2
466	20240326	110200	521066282	1921	1921	1921	1921	0
467	20240326	110100	521066282	1921	1922	1922	1921	514
468	20240326	110000	520078387	1922	1921	1922	1921	1157
469	20240326	105900	517855789	1920	1920	1920	1920	500
470	20240326	105800	516895789	1921	1920	1921	1920	222
471	20240326	105700	516469371	1920	1920	1920	1920	1
472	20240326	105600	516467451	1920	1921	1921	1920	532
473	20240326	105500	515445489	1921	1921	1921	1921	1
474	20240326	105400	515443568	1920	1920	1920	1920	500
475	20240326	105300	514483568	1920	1920	1920	1920	2391
476	20240326	105200	509892848	1920	1920	1920	1920	312
477	20240326	105100	509293808	1920	1920	1920	1919	3955
478	20240326	105000	501703462	1919	1919	1919	1919	50
479	20240326	104900	501607512	1920	1920	1920	1920	1521
480	20240326	104800	498687192	1920	1920	1920	1920	516
481	20240326	104700	497696472	1920	1920	1920	1920	969
482	20240326	104600	495835992	1920	1920	1920	1920	102
483	20240326	104500	495640152	1920	1920	1920	1920	5
484	20240326	104400	495630552	1920	1920	1920	1920	0
485	20240326	104300	495630552	1920	1920	1920	1920	1338
486	20240326	104200	493061592	1919	1919	1919	1919	2260
487	20240326	104100	488724652	1920	1920	1920	1920	890
488	20240326	104000	487015852	1919	1919	1919	1919	0
489	20240326	103900	487015852	1919	1919	1919	1919	0
490	20240326	103800	487015852	1919	1920	1920	1919	8697
491	20240326	103700	470326056	1920	1920	1920	1920	604
492	20240326	103600	469166376	1920	1920	1920	1920	406
493	20240326	103500	468386856	1920	1920	1920	1919	2283
494	20240326	103400	464004575	1920	1920	1920	1920	1025
495	20240326	103300	462036575	1920	1920	1920	1920	1000
496	20240326	103200	460116575	1920	1920	1920	1920	151
497	20240326	103100	459826655	1920	1919	1920	1919	453
498	20240326	103000	458957293	1919	1919	1919	1919	22
499	20240326	102900	458915075	1920	1920	1920	1920	3001
500	20240326	102800	453153155	1919	1919	1919	1919	377
501	20240326	102700	452429692	1919	1919	1919	1919	65
502	20240326	102600	452304957	1920	1919	1920	1919	90
503	20240326	102500	452132195	1919	1919	1919	1919	0
504	20240326	102400	452132195	1919	1920	1920	1919	22
505	20240326	102300	452089975	1920	1920	1920	1920	36
506	20240326	102200	452020855	1920	1920	1920	1920	58
507	20240326	102100	451909495	1919	1920	1920	1919	4301
508	20240326	102000	443654987	1920	1920	1920	1920	0
509	20240326	101900	443654987	1920	1920	1920	1920	1
510	20240326	101800	443653067	1920	1920	1920	1920	0
511	20240326	101700	443653067	1920	1920	1920	1920	2918
512	20240326	101600	438050507	1919	1920	1920	1919	22
513	20240326	101500	438008277	1920	1920	1920	1920	20
514	20240326	101400	437969877	1920	1920	1920	1920	90
515	20240326	101300	437797077	1920	1920	1920	1920	627
516	20240326	101200	436593237	1920	1920	1920	1920	1
517	20240326	101100	436591317	1920	1920	1920	1920	100
518	20240326	101000	436399317	1920	1920	1920	1919	529
519	20240326	100900	435384094	1920	1920	1920	1919	79
520	20240326	100800	435232451	1920	1920	1920	1920	1764
521	20240326	100700	431845571	1920	1920	1920	1920	0
522	20240326	100600	431845571	1920	1920	1920	1920	3472
523	20240326	100500	425179331	1920	1921	1921	1920	1001
524	20240326	100400	423257410	1921	1921	1921	1920	107
525	20240326	100300	423051963	1921	1921	1921	1921	805
526	20240326	100200	421505558	1920	1921	1921	1920	2606
527	20240326	100100	416502037	1920	1921	1921	1920	1620
528	20240326	100000	413390923	1921	1921	1921	1921	0
529	20240326	095900	413390923	1921	1922	1922	1921	1071
530	20240326	095800	411333502	1922	1922	1922	1922	933
531	20240326	095700	409540276	1922	1923	1923	1922	905
532	20240326	095600	407800331	1923	1923	1923	1923	40
533	20240326	095500	407723411	1923	1922	1923	1922	215
534	20240326	095400	407310167	1922	1922	1923	1922	700
535	20240326	095300	405964577	1922	1923	1923	1922	51
536	20240326	095200	405866505	1923	1923	1923	1923	292
537	20240326	095100	405304989	1923	1922	1923	1921	3096
538	20240326	095000	399355545	1922	1922	1922	1922	19
539	20240326	094900	399319027	1922	1922	1922	1922	308
540	20240326	094800	398727051	1921	1922	1922	1921	72
541	20240326	094700	398588668	1922	1922	1922	1922	261
542	20240326	094600	398087026	1921	1921	1922	1921	451
543	20240326	094500	397220649	1921	1922	1922	1921	147
544	20240326	094400	396938127	1922	1921	1922	1921	1730
545	20240326	094300	393614751	1920	1919	1920	1919	7022
546	20240326	094200	380136923	1919	1918	1919	1918	1053
547	20240326	094100	378116243	1919	1919	1919	1919	445
548	20240326	094000	377262288	1919	1918	1919	1918	222
549	20240326	093900	376836489	1918	1917	1919	1917	9611
550	20240326	093800	358412199	1917	1917	1917	1917	2829
551	20240326	093700	352989006	1917	1916	1917	1916	1897
552	20240326	093600	349354327	1917	1917	1917	1917	5708
553	20240326	093500	338412091	1917	1917	1917	1917	70
554	20240326	093400	338277901	1917	1916	1917	1916	233
555	20240326	093300	337831440	1916	1916	1917	1916	8386
556	20240326	093200	321763863	1917	1916	1917	1916	158
557	20240326	093100	321461134	1916	1917	1917	1915	17282
558	20240326	093000	288360723	1916	1916	1917	1916	1455
559	20240326	092900	285572910	1916	1916	1916	1916	4443
560	20240326	092800	277060122	1917	1916	1917	1916	5908
561	20240326	092700	265735145	1917	1917	1917	1917	175
562	20240326	092600	265399670	1915	1916	1916	1915	4005
563	20240326	092500	257728214	1915	1916	1916	1915	8902
564	20240326	092400	240676094	1917	1919	1919	1916	6009
565	20240326	092300	229158189	1917	1918	1918	1917	3109
566	20240326	092200	223195822	1919	1919	1919	1918	238
567	20240326	092100	222739275	1919	1919	1919	1917	4126
568	20240326	092000	214828812	1919	1919	1920	1917	14225
569	20240326	091900	187546306	1919	1921	1921	1919	7372
570	20240326	091800	173396935	1921	1922	1922	1921	2217
571	20240326	091700	169138056	1923	1920	1924	1920	1568
572	20240326	091600	166127462	1920	1919	1920	1919	2123
573	20240326	091500	162051324	1919	1919	1919	1918	1078
574	20240326	091400	159982926	1919	1919	1919	1918	383
575	20240326	091300	159248050	1919	1919	1919	1918	1799
576	20240326	091200	155795819	1919	1919	1919	1918	2613
577	20240326	091100	150783361	1919	1919	1919	1918	1226
578	20240326	091000	148430712	1918	1919	1919	1918	5327
579	20240326	090900	138210473	1920	1920	1921	1920	7150
580	20240326	090800	124477473	1920	1921	1921	1920	1818
581	20240326	090700	120986713	1921	1921	1921	1920	4044
582	20240326	090600	113221466	1921	1922	1923	1921	16722
583	20240326	090500	81089037	1923	1924	1924	1922	3291
584	20240326	090400	74763048	1922	1926	1926	1922	7559
585	20240326	090300	60212373	1926	1925	1927	1925	2549
586	20240326	090200	55302845	1922	1928	1928	1922	1756
587	20240326	090100	51925567	1928	1923	1928	1921	7836
588	20240326	090000	36842179	1928	1921	1928	1921	19173