KissMeData/014190/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	185400	952272357	1872	1872	1872	1872	8700
3	20240327	185300	952272357	1872	1872	1872	1872	0
4	20240327	185200	952272357	1872	1872	1872	1872	0
5	20240327	185100	952272357	1872	1872	1872	1872	0
6	20240327	185000	952272357	1872	1872	1872	1872	0
7	20240327	184900	952272357	1872	1872	1872	1872	0
8	20240327	184800	952272357	1872	1872	1872	1872	0
9	20240327	184700	952272357	1872	1872	1872	1872	0
10	20240327	184600	952272357	1872	1872	1872	1872	0
11	20240327	184500	952272357	1872	1872	1872	1872	0
12	20240327	184400	952272357	1872	1872	1872	1872	0
13	20240327	184300	952272357	1872	1872	1872	1872	0
14	20240327	184200	952272357	1872	1872	1872	1872	0
15	20240327	184100	952272357	1872	1872	1872	1872	0
16	20240327	184000	952272357	1872	1872	1872	1872	0
17	20240327	183900	952272357	1872	1872	1872	1872	0
18	20240327	183800	952272357	1872	1872	1872	1872	0
19	20240327	183700	952272357	1872	1872	1872	1872	0
20	20240327	183600	952272357	1872	1872	1872	1872	0
21	20240327	183500	952272357	1872	1872	1872	1872	0
22	20240327	183400	952272357	1872	1872	1872	1872	0
23	20240327	183300	952272357	1872	1872	1872	1872	0
24	20240327	183200	952272357	1872	1872	1872	1872	0
25	20240327	183100	952272357	1872	1872	1872	1872	0
26	20240327	183000	952272357	1872	1872	1872	1872	0
27	20240327	182900	952272357	1872	1872	1872	1872	0
28	20240327	182800	952272357	1872	1872	1872	1872	0
29	20240327	182700	952272357	1872	1872	1872	1872	0
30	20240327	182600	952272357	1872	1872	1872	1872	0
31	20240327	182500	952272357	1872	1872	1872	1872	0
32	20240327	182400	952272357	1872	1872	1872	1872	8700
33	20240327	182300	952272357	1872	1872	1872	1872	0
34	20240327	182200	952272357	1872	1872	1872	1872	0
35	20240327	182100	952272357	1872	1872	1872	1872	0
36	20240327	182000	952272357	1872	1872	1872	1872	0
37	20240327	181900	952272357	1872	1872	1872	1872	0
38	20240327	181800	952272357	1872	1872	1872	1872	0
39	20240327	181700	952272357	1872	1872	1872	1872	0
40	20240327	181600	952272357	1872	1872	1872	1872	0
41	20240327	181500	952272357	1872	1872	1872	1872	0
42	20240327	181400	952272357	1872	1872	1872	1872	0
43	20240327	181300	952272357	1872	1872	1872	1872	0
44	20240327	181200	952272357	1872	1872	1872	1872	0
45	20240327	181100	952272357	1872	1872	1872	1872	0
46	20240327	181000	952272357	1872	1872	1872	1872	0
47	20240327	180900	952272357	1872	1872	1872	1872	0
48	20240327	180800	952272357	1872	1872	1872	1872	0
49	20240327	180700	952272357	1872	1872	1872	1872	0
50	20240327	180600	952272357	1872	1872	1872	1872	0
51	20240327	180500	952272357	1872	1872	1872	1872	0
52	20240327	180400	952272357	1872	1872	1872	1872	0
53	20240327	180300	952272357	1872	1872	1872	1872	0
54	20240327	180200	952272357	1872	1872	1872	1872	0
55	20240327	180100	952272357	1872	1872	1872	1872	0
56	20240327	180000	952272357	1872	1872	1872	1872	0
57	20240327	175900	952272357	1872	1872	1872	1872	0
58	20240327	175800	952272357	1872	1872	1872	1872	0
59	20240327	175700	952272357	1872	1872	1872	1872	0
60	20240327	175600	952272357	1872	1872	1872	1872	0
61	20240327	175500	952272357	1872	1872	1872	1872	0
62	20240327	175400	952272357	1872	1872	1872	1872	8700
63	20240327	175300	952272357	1872	1872	1872	1872	0
64	20240327	175200	952272357	1872	1872	1872	1872	0
65	20240327	175100	952272357	1872	1872	1872	1872	0
66	20240327	175000	952272357	1872	1872	1872	1872	0
67	20240327	174900	952272357	1872	1872	1872	1872	0
68	20240327	174800	952272357	1872	1872	1872	1872	0
69	20240327	174700	952272357	1872	1872	1872	1872	0
70	20240327	174600	952272357	1872	1872	1872	1872	0
71	20240327	174500	952272357	1872	1872	1872	1872	0
72	20240327	174400	952272357	1872	1872	1872	1872	0
73	20240327	174300	952272357	1872	1872	1872	1872	0
74	20240327	174200	952272357	1872	1872	1872	1872	0
75	20240327	174100	952272357	1872	1872	1872	1872	0
76	20240327	174000	952272357	1872	1872	1872	1872	0
77	20240327	173900	952272357	1872	1872	1872	1872	0
78	20240327	173800	952272357	1872	1872	1872	1872	0
79	20240327	173700	952272357	1872	1872	1872	1872	0
80	20240327	173600	952272357	1872	1872	1872	1872	0
81	20240327	173500	952272357	1872	1872	1872	1872	0
82	20240327	173400	952272357	1872	1872	1872	1872	0
83	20240327	173300	952272357	1872	1872	1872	1872	0
84	20240327	173200	952272357	1872	1872	1872	1872	0
85	20240327	173100	952272357	1872	1872	1872	1872	0
86	20240327	173000	952272357	1872	1872	1872	1872	0
87	20240327	172900	952272357	1872	1872	1872	1872	0
88	20240327	172800	952272357	1872	1872	1872	1872	0
89	20240327	172700	952272357	1872	1872	1872	1872	0
90	20240327	172600	952272357	1872	1872	1872	1872	0
91	20240327	172500	952272357	1872	1872	1872	1872	0
92	20240327	172400	952272357	1872	1872	1872	1872	8700
93	20240327	172300	952272357	1872	1872	1872	1872	0
94	20240327	172200	952272357	1872	1872	1872	1872	0
95	20240327	172100	952272357	1872	1872	1872	1872	0
96	20240327	172000	952272357	1872	1872	1872	1872	0
97	20240327	171900	952272357	1872	1872	1872	1872	0
98	20240327	171800	952272357	1872	1872	1872	1872	0
99	20240327	171700	952272357	1872	1872	1872	1872	0
100	20240327	171600	952272357	1872	1872	1872	1872	0
101	20240327	171500	952272357	1872	1872	1872	1872	0
102	20240327	171400	952272357	1872	1872	1872	1872	0
103	20240327	171300	952272357	1872	1872	1872	1872	0
104	20240327	171200	952272357	1872	1872	1872	1872	0
105	20240327	171100	952272357	1872	1872	1872	1872	0
106	20240327	171000	952272357	1872	1872	1872	1872	0
107	20240327	170900	952272357	1872	1872	1872	1872	0
108	20240327	170800	952272357	1872	1872	1872	1872	0
109	20240327	170700	952272357	1872	1872	1872	1872	0
110	20240327	170600	952272357	1872	1872	1872	1872	0
111	20240327	170500	952272357	1872	1872	1872	1872	0
112	20240327	170400	952272357	1872	1872	1872	1872	0
113	20240327	170300	952272357	1872	1872	1872	1872	0
114	20240327	170200	952272357	1872	1872	1872	1872	0
115	20240327	170100	952272357	1872	1872	1872	1872	0
116	20240327	170000	952272357	1872	1872	1872	1872	0
117	20240327	165900	952272357	1872	1872	1872	1872	0
118	20240327	165800	952272357	1872	1872	1872	1872	0
119	20240327	165700	952272357	1872	1872	1872	1872	0
120	20240327	165600	952272357	1872	1872	1872	1872	0
121	20240327	165500	952272357	1872	1872	1872	1872	0
122	20240327	165400	952272357	1872	1872	1872	1872	8700
123	20240327	165300	952272357	1872	1872	1872	1872	0
124	20240327	165200	952272357	1872	1872	1872	1872	0
125	20240327	165100	952272357	1872	1872	1872	1872	0
126	20240327	165000	952272357	1872	1872	1872	1872	0
127	20240327	164900	952272357	1872	1872	1872	1872	0
128	20240327	164800	952272357	1872	1872	1872	1872	0
129	20240327	164700	952272357	1872	1872	1872	1872	0
130	20240327	164600	952272357	1872	1872	1872	1872	0
131	20240327	164500	952272357	1872	1872	1872	1872	0
132	20240327	164400	952272357	1872	1872	1872	1872	0
133	20240327	164300	952272357	1872	1872	1872	1872	0
134	20240327	164200	952272357	1872	1872	1872	1872	0
135	20240327	164100	952272357	1872	1872	1872	1872	0
136	20240327	164000	952272357	1872	1872	1872	1872	0
137	20240327	163900	952272357	1872	1872	1872	1872	0
138	20240327	163800	952272357	1872	1872	1872	1872	0
139	20240327	163700	952272357	1872	1872	1872	1872	0
140	20240327	163600	952272357	1872	1872	1872	1872	0
141	20240327	163500	952272357	1872	1872	1872	1872	0
142	20240327	163400	952272357	1872	1872	1872	1872	0
143	20240327	163300	952272357	1872	1872	1872	1872	0
144	20240327	163200	952272357	1872	1872	1872	1872	0
145	20240327	163100	952272357	1872	1872	1872	1872	0
146	20240327	163000	952272357	1872	1872	1872	1872	0
147	20240327	162900	952272357	1872	1872	1872	1872	0
148	20240327	162800	952272357	1872	1872	1872	1872	0
149	20240327	162700	952272357	1872	1872	1872	1872	0
150	20240327	162600	952272357	1872	1872	1872	1872	0
151	20240327	162500	952272357	1872	1872	1872	1872	0
152	20240327	162400	952272357	1872	1872	1872	1872	8700
153	20240327	162300	952272357	1872	1872	1872	1872	0
154	20240327	162200	952272357	1872	1872	1872	1872	0
155	20240327	162100	952272357	1872	1872	1872	1872	0
156	20240327	162000	952272357	1872	1872	1872	1872	0
157	20240327	161900	952272357	1872	1872	1872	1872	0
158	20240327	161800	952272357	1872	1872	1872	1872	0
159	20240327	161700	952272357	1872	1872	1872	1872	0
160	20240327	161600	952272357	1872	1872	1872	1872	0
161	20240327	161500	952272357	1872	1872	1872	1872	0
162	20240327	161400	952272357	1872	1872	1872	1872	0
163	20240327	161300	952272357	1872	1872	1872	1872	0
164	20240327	161200	952272357	1872	1872	1872	1872	0
165	20240327	161100	952272357	1872	1872	1872	1872	0
166	20240327	161000	952272357	1872	1872	1872	1872	0
167	20240327	160900	952272357	1872	1872	1872	1872	0
168	20240327	160800	952272357	1872	1872	1872	1872	0
169	20240327	160700	952272357	1872	1872	1872	1872	0
170	20240327	160600	952272357	1872	1872	1872	1872	0
171	20240327	160500	952272357	1872	1872	1872	1872	0
172	20240327	160400	952272357	1872	1872	1872	1872	0
173	20240327	160300	952272357	1872	1872	1872	1872	0
174	20240327	160200	952272357	1872	1872	1872	1872	0
175	20240327	160100	952272357	1872	1872	1872	1872	0
176	20240327	160000	952272357	1872	1872	1872	1872	0
177	20240327	155900	952272357	1872	1872	1872	1872	0
178	20240327	155800	952272357	1872	1872	1872	1872	0
179	20240327	155700	952272357	1872	1872	1872	1872	0
180	20240327	155600	952272357	1872	1872	1872	1872	0
181	20240327	155500	952272357	1872	1872	1872	1872	0
182	20240327	155400	952272357	1872	1872	1872	1872	8700
183	20240327	155300	952272357	1872	1872	1872	1872	0
184	20240327	155200	952272357	1872	1872	1872	1872	0
185	20240327	155100	952272357	1872	1872	1872	1872	0
186	20240327	155000	952272357	1872	1872	1872	1872	0
187	20240327	154900	952272357	1872	1872	1872	1872	0
188	20240327	154800	952272357	1872	1872	1872	1872	0
189	20240327	154700	952272357	1872	1872	1872	1872	0
190	20240327	154600	952272357	1872	1872	1872	1872	0
191	20240327	154500	952272357	1872	1872	1872	1872	0
192	20240327	154400	952272357	1872	1872	1872	1872	0
193	20240327	154300	952272357	1872	1872	1872	1872	0
194	20240327	154200	952272357	1872	1872	1872	1872	0
195	20240327	154100	952272357	1872	1872	1872	1872	0
196	20240327	154000	952272357	1872	1872	1872	1872	0
197	20240327	153900	952272357	1872	1872	1872	1872	0
198	20240327	153800	952272357	1872	1872	1872	1872	0
199	20240327	153700	952272357	1872	1872	1872	1872	0
200	20240327	153600	952272357	1872	1872	1872	1872	0
201	20240327	153500	952272357	1872	1872	1872	1872	0
202	20240327	153400	952272357	1872	1872	1872	1872	0
203	20240327	153300	952272357	1872	1872	1872	1872	0
204	20240327	153200	952272357	1872	1872	1872	1872	0
205	20240327	153100	952272357	1872	1872	1872	1872	0
206	20240327	153000	952272357	1872	1872	1872	1872	8700
207	20240327	152900	935985957	1866	1866	1866	1866	0
208	20240327	152800	935985957	1866	1866	1866	1866	0
209	20240327	152700	935985957	1866	1866	1866	1866	0
210	20240327	152600	935985957	1866	1866	1866	1866	0
211	20240327	152500	935985957	1866	1866	1866	1866	0
212	20240327	152400	935985957	1866	1866	1866	1866	0
213	20240327	152300	935985957	1866	1866	1866	1866	0
214	20240327	152200	935985957	1866	1866	1866	1866	0
215	20240327	152100	935985957	1866	1866	1866	1866	0
216	20240327	152000	935985957	1866	1866	1866	1866	0
217	20240327	151900	935985957	1866	1866	1866	1866	50
218	20240327	151800	935892657	1869	1866	1869	1866	645
219	20240327	151700	934688401	1866	1865	1866	1865	1005
220	20240327	151600	932814071	1865	1866	1866	1865	178
221	20240327	151500	932482006	1865	1865	1865	1865	276
222	20240327	151400	931967266	1865	1864	1865	1864	111
223	20240327	151300	931760262	1864	1864	1864	1862	381
224	20240327	151200	931050458	1864	1865	1865	1864	868
225	20240327	151100	929431942	1865	1865	1865	1865	101
226	20240327	151000	929243577	1866	1865	1866	1865	707
227	20240327	150900	927925021	1865	1865	1865	1865	0
228	20240327	150800	927925021	1865	1865	1865	1865	50
229	20240327	150700	927831771	1865	1865	1865	1865	301
230	20240327	150600	927270406	1869	1868	1869	1868	5
231	20240327	150500	927261062	1869	1868	1869	1868	2050
232	20240327	150400	923431660	1868	1869	1869	1868	32
233	20240327	150300	923371854	1864	1867	1869	1864	4193
234	20240327	150200	915542405	1869	1864	1869	1863	1008
235	20240327	150100	913663765	1864	1864	1865	1863	210
236	20240327	150000	913272325	1864	1863	1864	1862	137
237	20240327	145900	913016962	1863	1863	1863	1862	765
238	20240327	145800	911591770	1863	1862	1876	1862	8
239	20240327	145700	911576804	1883	1859	1883	1857	1935
240	20240327	145600	907971375	1860	1858	1860	1856	2390
241	20240327	145500	903532465	1857	1857	1857	1856	1831
242	20240327	145400	900133498	1860	1860	1860	1857	3342
243	20240327	145300	893923998	1859	1858	1859	1857	2086
244	20240327	145200	890048092	1857	1856	1858	1856	5720
245	20240327	145100	879428155	1858	1858	1863	1855	671
246	20240327	145000	878182303	1862	1860	1862	1856	10101
247	20240327	144900	859415351	1861	1864	1864	1861	3869
248	20240327	144800	852209178	1865	1863	1867	1863	1076
249	20240327	144700	850201094	1863	1864	1865	1859	21107
250	20240327	144600	810915180	1864	1865	1865	1864	1998
251	20240327	144500	807190868	1865	1865	1865	1864	1609
252	20240327	144400	804190085	1865	1876	1876	1865	4271
253	20240327	144300	796212037	1867	1865	1870	1865	7676
254	20240327	144200	781859520	1864	1865	1865	1863	15008
255	20240327	144100	753884602	1864	1864	1865	1864	2515
256	20240327	144000	749194927	1865	1866	1866	1864	11202
257	20240327	143900	728302998	1865	1865	1865	1865	0
258	20240327	143800	728302998	1865	1866	1866	1865	977
259	20240327	143700	726480421	1865	1869	1869	1865	11042
260	20240327	143600	705872344	1869	1870	1870	1869	747
261	20240327	143500	704475654	1870	1870	1870	1870	1645
262	20240327	143400	701399504	1870	1870	1870	1870	0
263	20240327	143300	701399504	1870	1874	1874	1869	14732
264	20240327	143200	673848566	1875	1870	1876	1870	834
265	20240327	143100	672284046	1873	1870	1873	1870	6260
266	20240327	143000	660573037	1869	1868	1869	1868	503
267	20240327	142900	659632932	1869	1873	1873	1868	10556
268	20240327	142800	639884418	1872	1873	1873	1872	2877
269	20240327	142700	634496582	1873	1875	1875	1873	1201
270	20240327	142600	632245812	1874	1874	1874	1874	2500
271	20240327	142500	627560812	1874	1875	1875	1874	1740
272	20240327	142400	624298314	1874	1874	1875	1874	2817
273	20240327	142300	619016911	1875	1877	1877	1875	5926
274	20240327	142200	607902132	1877	1877	1878	1877	303
275	20240327	142100	607333201	1877	1876	1877	1876	1772
276	20240327	142000	604008826	1876	1878	1878	1876	1510
277	20240327	141900	601174048	1878	1878	1878	1878	0
278	20240327	141800	601174048	1878	1878	1878	1878	0
279	20240327	141700	601174048	1878	1879	1879	1878	21
280	20240327	141600	601134590	1878	1878	1878	1878	0
281	20240327	141500	601134590	1878	1878	1878	1878	62
282	20240327	141400	601018154	1878	1878	1878	1878	0
283	20240327	141300	601018154	1878	1877	1878	1877	182
284	20240327	141200	600676438	1879	1878	1883	1877	737
285	20240327	141100	599291768	1877	1877	1877	1877	534
286	20240327	141000	598289450	1876	1875	1876	1875	528
287	20240327	140900	597298946	1875	1875	1876	1875	148
288	20240327	140800	597021441	1875	1877	1877	1875	3605
289	20240327	140700	590257899	1877	1877	1877	1877	0
290	20240327	140600	590257899	1877	1880	1880	1877	69
291	20240327	140500	590128374	1878	1881	1882	1877	6
292	20240327	140400	590117092	1881	1877	1883	1877	676
293	20240327	140300	588844880	1876	1876	1876	1876	1
294	20240327	140200	588843004	1880	1877	1880	1876	6
295	20240327	140100	588831737	1876	1877	1877	1876	1305
296	20240327	140000	586383023	1876	1877	1877	1876	1604
297	20240327	135900	583373419	1876	1878	1878	1876	2618
298	20240327	135800	578458118	1879	1879	1880	1879	1486
299	20240327	135700	575665806	1880	1880	1880	1879	1122
300	20240327	135600	573556447	1880	1880	1880	1880	0
301	20240327	135500	573556447	1880	1880	1880	1880	2
302	20240327	135400	573552687	1880	1880	1880	1880	1669
303	20240327	135300	570414967	1883	1883	1883	1883	10
304	20240327	135200	570396137	1883	1881	1883	1881	30
305	20240327	135100	570339677	1881	1881	1881	1881	40
306	20240327	135000	570264437	1881	1881	1881	1881	10
307	20240327	134900	570245627	1880	1880	1880	1880	500
308	20240327	134800	569305627	1880	1882	1882	1880	1300
309	20240327	134700	566860820	1882	1883	1883	1882	201
310	20240327	134600	566482537	1883	1883	1883	1883	3
311	20240327	134500	566476888	1883	1883	1883	1883	0
312	20240327	134400	566476888	1883	1883	1883	1883	0
313	20240327	134300	566476888	1883	1883	1883	1883	86
314	20240327	134200	566314950	1885	1885	1885	1885	1
315	20240327	134100	566313065	1881	1881	1881	1881	0
316	20240327	134000	566313065	1881	1881	1885	1881	650
317	20240327	133900	565090015	1881	1881	1881	1881	438
318	20240327	133800	564266137	1881	1880	1881	1880	1386
319	20240327	133700	561660456	1881	1881	1881	1881	190
320	20240327	133600	561303066	1881	1881	1881	1881	241
321	20240327	133500	560849745	1881	1881	1882	1881	25
322	20240327	133400	560802718	1881	1882	1882	1881	221
323	20240327	133300	560387016	1881	1881	1881	1881	0
324	20240327	133200	560387016	1881	1882	1882	1881	2561
325	20240327	133100	555567398	1883	1883	1883	1883	0
326	20240327	133000	555567398	1883	1883	1883	1883	15
327	20240327	132900	555539153	1885	1885	1885	1885	0
328	20240327	132800	555539153	1885	1882	1885	1882	621
329	20240327	132700	554370221	1883	1884	1884	1883	3055
330	20240327	132600	548617488	1884	1884	1884	1884	0
331	20240327	132500	548617488	1884	1884	1884	1884	1700
332	20240327	132400	545414688	1884	1884	1884	1884	0
333	20240327	132300	545414688	1884	1884	1884	1884	2
334	20240327	132200	545410920	1884	1884	1884	1884	0
335	20240327	132100	545410920	1884	1884	1884	1884	0
336	20240327	132000	545410920	1884	1884	1884	1884	1
337	20240327	131900	545409036	1884	1884	1884	1884	2
338	20240327	131800	545405268	1884	1885	1885	1884	952
339	20240327	131700	543611250	1885	1884	1885	1884	73
340	20240327	131600	543473708	1885	1885	1885	1885	0
341	20240327	131500	543473708	1885	1885	1885	1885	0
342	20240327	131400	543473708	1885	1885	1885	1885	0
343	20240327	131300	543473708	1885	1885	1885	1885	171
344	20240327	131200	543151373	1885	1885	1885	1885	10
345	20240327	131100	543132523	1887	1887	1887	1887	0
346	20240327	131000	543132523	1887	1887	1887	1887	0
347	20240327	130900	543132523	1887	1887	1887	1887	0
348	20240327	130800	543132523	1887	1887	1887	1887	0
349	20240327	130700	543132523	1887	1887	1887	1887	0
350	20240327	130600	543132523	1887	1887	1887	1887	0
351	20240327	130500	543132523	1887	1887	1887	1887	0
352	20240327	130400	543132523	1887	1887	1887	1887	0
353	20240327	130300	543132523	1887	1887	1887	1887	0
354	20240327	130200	543132523	1887	1887	1887	1887	1
355	20240327	130100	543130636	1884	1884	1884	1884	30
356	20240327	130000	543074116	1884	1884	1884	1884	0
357	20240327	125900	543074116	1884	1884	1884	1884	6
358	20240327	125800	543062812	1884	1884	1884	1884	2
359	20240327	125700	543059044	1887	1887	1887	1887	5
360	20240327	125600	543049609	1882	1882	1882	1882	0
361	20240327	125500	543049609	1882	1882	1882	1882	1
362	20240327	125400	543047727	1882	1882	1882	1882	2
363	20240327	125300	543043963	1881	1882	1882	1881	3000
364	20240327	125200	537399963	1881	1885	1885	1881	279
365	20240327	125100	536874176	1881	1885	1885	1881	4690
366	20240327	125000	528049367	1886	1886	1886	1884	2249
367	20240327	124900	523810030	1886	1887	1887	1886	3
368	20240327	124800	523804371	1886	1886	1886	1886	0
369	20240327	124700	523804371	1886	1886	1886	1886	541
370	20240327	124600	522784045	1886	1886	1886	1886	0
371	20240327	124500	522784045	1886	1886	1886	1886	254
372	20240327	124400	522305001	1885	1885	1885	1885	20
373	20240327	124300	522267301	1887	1885	1887	1884	1101
374	20240327	124200	520192954	1885	1885	1885	1885	0
375	20240327	124100	520192954	1885	1885	1885	1884	1674
376	20240327	124000	517038041	1887	1886	1887	1886	451
377	20240327	123900	516187454	1885	1885	1885	1885	338
378	20240327	123800	515550324	1885	1885	1885	1885	1730
379	20240327	123700	512289274	1886	1886	1886	1886	29
380	20240327	123600	512234580	1887	1886	1887	1886	8
381	20240327	123500	512219489	1885	1885	1885	1885	170
382	20240327	123400	511899039	1885	1885	1885	1885	41
383	20240327	123300	511821754	1885	1885	1885	1885	2
384	20240327	123200	511817984	1887	1886	1887	1886	106
385	20240327	123100	511617982	1886	1886	1886	1886	1280
386	20240327	123000	509203902	1886	1886	1886	1886	1000
387	20240327	122900	507317902	1886	1888	1888	1886	1731
388	20240327	122800	504051683	1889	1889	1889	1889	200
389	20240327	122700	503673883	1890	1890	1890	1890	0
390	20240327	122600	503673883	1890	1890	1890	1890	9397
391	20240327	122500	485913553	1890	1890	1890	1890	0
392	20240327	122400	485913553	1890	1890	1890	1890	205
393	20240327	122300	485526103	1890	1889	1891	1889	72
394	20240327	122200	485390015	1891	1891	1891	1891	0
395	20240327	122100	485390015	1891	1891	1891	1891	2
396	20240327	122000	485386233	1891	1891	1891	1891	0
397	20240327	121900	485386233	1891	1891	1891	1891	1
398	20240327	121800	485384342	1888	1888	1888	1888	0
399	20240327	121700	485384342	1888	1888	1888	1888	0
400	20240327	121600	485384342	1888	1890	1890	1888	656
401	20240327	121500	484145412	1890	1890	1890	1890	0
402	20240327	121400	484145412	1890	1890	1890	1890	20
403	20240327	121300	484107612	1890	1890	1890	1890	0
404	20240327	121200	484107612	1890	1890	1890	1890	0
405	20240327	121100	484107612	1890	1890	1890	1890	1
406	20240327	121000	484105722	1887	1887	1887	1887	1533
407	20240327	120900	481212951	1887	1891	1891	1887	1090
408	20240327	120800	479156117	1887	1888	1888	1887	2120
409	20240327	120700	475155676	1888	1890	1890	1888	6269
410	20240327	120600	463316100	1891	1891	1893	1890	6339
411	20240327	120500	451333302	1893	1892	1893	1892	556
412	20240327	120400	450281349	1892	1892	1892	1892	0
413	20240327	120300	450281349	1892	1893	1893	1892	752
414	20240327	120200	448858036	1893	1892	1898	1892	1316
415	20240327	120100	446367576	1892	1892	1892	1892	10
416	20240327	120000	446348656	1892	1892	1892	1892	0
417	20240327	115900	446348656	1892	1892	1892	1892	100
418	20240327	115800	446159456	1891	1891	1891	1891	120
419	20240327	115700	445932536	1891	1891	1891	1891	0
420	20240327	115600	445932536	1891	1891	1891	1891	1500
421	20240327	115500	443096036	1892	1893	1893	1892	2813
422	20240327	115400	437773252	1892	1892	1892	1892	0
423	20240327	115300	437773252	1892	1893	1893	1892	2000
424	20240327	115200	433988723	1893	1893	1893	1893	0
425	20240327	115100	433988723	1893	1893	1893	1893	0
426	20240327	115000	433988723	1893	1893	1893	1893	10
427	20240327	114900	433969793	1893	1893	1893	1893	0
428	20240327	114800	433969793	1893	1893	1893	1893	900
429	20240327	114700	432266093	1893	1893	1893	1893	0
430	20240327	114600	432266093	1893	1893	1893	1893	0
431	20240327	114500	432266093	1893	1893	1893	1893	130
432	20240327	114400	432020003	1893	1893	1893	1893	2
433	20240327	114300	432016217	1893	1893	1893	1893	0
434	20240327	114200	432016217	1893	1893	1893	1893	0
435	20240327	114100	432016217	1893	1893	1893	1893	70
436	20240327	114000	431883707	1896	1895	1896	1895	858
437	20240327	113900	430257639	1892	1892	1892	1892	1000
438	20240327	113800	428365639	1892	1892	1892	1892	0
439	20240327	113700	428365639	1892	1892	1892	1892	0
440	20240327	113600	428365639	1892	1892	1892	1892	0
441	20240327	113500	428365639	1892	1892	1892	1892	578
442	20240327	113400	427272063	1892	1892	1892	1892	0
443	20240327	113300	427272063	1892	1893	1893	1892	329
444	20240327	113200	426649490	1892	1892	1892	1892	0
445	20240327	113100	426649490	1892	1895	1895	1892	701
446	20240327	113000	425322915	1896	1896	1896	1896	0
447	20240327	112900	425322915	1896	1896	1896	1896	0
448	20240327	112800	425322915	1896	1896	1896	1896	0
449	20240327	112700	425322915	1896	1896	1896	1896	280
450	20240327	112600	424792035	1898	1898	1898	1898	0
451	20240327	112500	424792035	1898	1898	1898	1898	0
452	20240327	112400	424792035	1898	1898	1898	1898	50
453	20240327	112300	424697135	1898	1898	1898	1898	0
454	20240327	112200	424697135	1898	1898	1898	1898	0
455	20240327	112100	424697135	1898	1899	1899	1898	50
456	20240327	112000	424602210	1897	1897	1897	1897	25
457	20240327	111900	424554785	1896	1895	1896	1895	1749
458	20240327	111800	421238683	1895	1895	1895	1895	0
459	20240327	111700	421238683	1895	1892	1895	1892	3
460	20240327	111600	421233004	1892	1892	1892	1892	827
461	20240327	111500	419668320	1892	1892	1892	1892	2170
462	20240327	111400	415562680	1892	1894	1894	1892	1025
463	20240327	111300	413623378	1894	1894	1894	1894	100
464	20240327	111200	413433978	1892	1892	1892	1892	1130
465	20240327	111100	411296018	1896	1896	1896	1896	4
466	20240327	111000	411288434	1892	1892	1892	1892	0
467	20240327	110900	411288434	1892	1892	1892	1892	529
468	20240327	110800	410287566	1891	1892	1892	1891	5000
469	20240327	110700	400829362	1892	1893	1893	1892	950
470	20240327	110600	399031433	1892	1896	1896	1892	5098
471	20240327	110500	389379501	1894	1895	1895	1894	3964
472	20240327	110400	381869731	1897	1897	1897	1897	300
473	20240327	110300	381300631	1897	1895	1897	1895	750
474	20240327	110200	379879081	1895	1895	1895	1895	1000
475	20240327	110100	377984081	1895	1897	1897	1895	514
476	20240327	110000	377010047	1895	1895	1895	1895	0
477	20240327	105900	377010047	1895	1897	1897	1895	1127
478	20240327	105800	374873715	1899	1899	1899	1899	4
479	20240327	105700	374866119	1899	1899	1899	1899	0
480	20240327	105600	374866119	1899	1899	1899	1899	0
481	20240327	105500	374866119	1899	1899	1899	1899	1
482	20240327	105400	374864220	1899	1899	1899	1899	0
483	20240327	105300	374864220	1899	1899	1899	1899	1
484	20240327	105200	374862321	1899	1899	1899	1899	1
485	20240327	105100	374860422	1894	1894	1894	1894	0
486	20240327	105000	374860422	1894	1894	1894	1894	0
487	20240327	104900	374860422	1894	1895	1895	1894	7336
488	20240327	104800	360965937	1895	1896	1896	1895	1150
489	20240327	104700	358785687	1894	1894	1894	1894	208
490	20240327	104600	358391735	1895	1896	1896	1895	1984
491	20240327	104500	354631527	1900	1900	1900	1900	1
492	20240327	104400	354629627	1895	1897	1897	1895	4011
493	20240327	104300	347025448	1896	1896	1896	1896	0
494	20240327	104200	347025448	1896	1897	1897	1896	125
495	20240327	104100	346788438	1897	1897	1897	1897	3116
496	20240327	104000	340877386	1897	1899	1899	1897	5533
497	20240327	103900	330378115	1899	1899	1899	1899	2339
498	20240327	103800	325936354	1902	1902	1902	1902	0
499	20240327	103700	325936354	1902	1900	1902	1900	528
500	20240327	103600	324933152	1900	1901	1901	1900	6390
501	20240327	103500	312789860	1902	1902	1902	1902	0
502	20240327	103400	312789860	1902	1902	1902	1902	2
503	20240327	103300	312786056	1901	1901	1901	1901	58
504	20240327	103200	312675798	1902	1902	1902	1902	4
505	20240327	103100	312668190	1902	1902	1902	1902	0
506	20240327	103000	312668190	1902	1902	1902	1902	0
507	20240327	102900	312668190	1902	1902	1902	1902	293
508	20240327	102800	312110904	1905	1905	1905	1905	1
509	20240327	102700	312108999	1905	1905	1905	1905	0
510	20240327	102600	312108999	1905	1905	1905	1905	0
511	20240327	102500	312108999	1905	1905	1905	1905	1
512	20240327	102400	312107094	1902	1902	1902	1902	1
513	20240327	102300	312105192	1902	1902	1902	1902	1
514	20240327	102200	312103290	1902	1902	1902	1902	100
515	20240327	102100	311913090	1902	1902	1902	1902	0
516	20240327	102000	311913090	1902	1902	1902	1902	0
517	20240327	101900	311913090	1902	1902	1902	1902	0
518	20240327	101800	311913090	1902	1902	1902	1902	1000
519	20240327	101700	310011090	1904	1904	1904	1904	0
520	20240327	101600	310011090	1904	1903	1904	1902	1157
521	20240327	101500	307809327	1904	1904	1904	1904	0
522	20240327	101400	307809327	1904	1904	1904	1904	25
523	20240327	101300	307761727	1904	1904	1904	1904	0
524	20240327	101200	307761727	1904	1904	1904	1904	0
525	20240327	101100	307761727	1904	1904	1904	1904	0
526	20240327	101000	307761727	1904	1904	1904	1904	180
527	20240327	100900	307419007	1905	1905	1905	1905	52
528	20240327	100800	307319947	1905	1905	1905	1905	6
529	20240327	100700	307308517	1901	1908	1908	1901	1200
530	20240327	100600	305023631	1909	1909	1909	1909	5
531	20240327	100500	305014086	1909	1909	1909	1909	30
532	20240327	100400	304956816	1909	1909	1909	1909	200
533	20240327	100300	304575016	1909	1909	1909	1909	105
534	20240327	100200	304374571	1909	1909	1909	1909	40
535	20240327	100100	304298211	1909	1909	1909	1909	8
536	20240327	100000	304282939	1910	1910	1910	1910	1319
537	20240327	095900	301763649	1912	1907	1912	1907	1054
538	20240327	095800	299748541	1909	1906	1909	1906	1082
539	20240327	095700	297686078	1906	1906	1906	1906	1022
540	20240327	095600	295738146	1906	1906	1906	1906	14
541	20240327	095500	295711462	1906	1909	1909	1906	1794
542	20240327	095400	292292083	1910	1914	1914	1910	2842
543	20240327	095300	286861021	1914	1913	1914	1913	53
544	20240327	095200	286759630	1913	1910	1913	1910	602
545	20240327	095100	285609807	1908	1914	1914	1906	2204
546	20240327	095000	281397269	1914	1909	1914	1909	5034
547	20240327	094900	271777724	1909	1905	1909	1905	1405
548	20240327	094800	269098079	1908	1904	1908	1901	807
549	20240327	094700	267561565	1904	1904	1904	1903	949
550	20240327	094600	265754704	1904	1904	1904	1904	100
551	20240327	094500	265564304	1904	1905	1905	1900	1006
552	20240327	094400	263650874	1904	1902	1904	1900	8143
553	20240327	094300	248178095	1901	1901	1901	1900	1067
554	20240327	094200	246150073	1899	1899	1899	1899	0
555	20240327	094100	246150073	1899	1909	1909	1899	2476
556	20240327	094000	241447949	1899	1899	1899	1899	130
557	20240327	093900	241201079	1898	1898	1898	1898	21300
558	20240327	093800	200773679	1897	1898	1898	1897	200
559	20240327	093700	200394278	1896	1901	1901	1896	471
560	20240327	093600	199498957	1901	1896	1901	1896	6987
561	20240327	093500	186234296	1894	1894	1894	1894	828
562	20240327	093400	184666064	1894	1894	1894	1894	834
563	20240327	093300	183086468	1894	1892	1894	1891	547
564	20240327	093200	182051488	1892	1894	1894	1892	3943
565	20240327	093100	174583610	1894	1898	1898	1894	1723
566	20240327	093000	171316990	1896	1898	1898	1896	204
567	20240327	092900	170930098	1900	1897	1900	1896	654
568	20240327	092800	169690080	1896	1897	1901	1896	1318
569	20240327	092700	167190145	1896	1896	1896	1896	0
570	20240327	092600	167190145	1896	1902	1902	1896	8684
571	20240327	092500	150705994	1902	1904	1904	1902	4803
572	20240327	092400	141567764	1905	1907	1907	1904	1696
573	20240327	092300	138338357	1907	1907	1907	1907	5
574	20240327	092200	138328822	1907	1907	1907	1907	11
575	20240327	092100	138307845	1904	1904	1904	1904	510
576	20240327	092000	137336805	1904	1906	1906	1904	201
577	20240327	091900	136954001	1907	1906	1907	1906	725
578	20240327	091800	135571951	1907	1906	1907	1905	1024
579	20240327	091700	133620033	1906	1908	1910	1906	687
580	20240327	091600	132310003	1910	1910	1910	1910	0
581	20240327	091500	132310003	1910	1914	1914	1910	781
582	20240327	091400	130818084	1915	1916	1916	1915	60
583	20240327	091300	130703174	1916	1916	1916	1916	0
584	20240327	091200	130703174	1916	1918	1920	1916	2313
585	20240327	091100	126265841	1918	1917	1918	1916	1748
586	20240327	091000	122915277	1916	1912	1916	1911	1646
587	20240327	090900	119762441	1911	1911	1911	1911	0
588	20240327	090800	119762441	1911	1911	1911	1911	0
589	20240327	090700	119762441	1911	1915	1915	1911	2899
590	20240327	090600	114218056	1915	1915	1915	1915	1
591	20240327	090500	114216141	1918	1918	1918	1918	0
592	20240327	090400	114216141	1918	1918	1918	1918	0
593	20240327	090300	114216141	1918	1918	1918	1918	6
594	20240327	090200	114204633	1918	1913	1918	1913	2497
595	20240327	090100	109423146	1902	1915	1915	1902	991
596	20240327	090000	107531220	1915	1899	1915	1899	56598