KissMeData/027580/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	191000	13457399386	1833	1833	1833	1833	65603
3	20240307	190900	13457399386	1833	1833	1833	1833	0
4	20240307	190800	13457399386	1833	1833	1833	1833	0
5	20240307	190700	13457399386	1833	1833	1833	1833	0
6	20240307	190600	13457399386	1833	1833	1833	1833	0
7	20240307	190500	13457399386	1833	1833	1833	1833	0
8	20240307	190400	13457399386	1833	1833	1833	1833	0
9	20240307	190300	13457399386	1833	1833	1833	1833	0
10	20240307	190200	13457399386	1833	1833	1833	1833	0
11	20240307	190100	13457399386	1833	1833	1833	1833	0
12	20240307	190000	13457399386	1833	1833	1833	1833	0
13	20240307	185900	13457399386	1833	1833	1833	1833	0
14	20240307	185800	13457399386	1833	1833	1833	1833	0
15	20240307	185700	13457399386	1833	1833	1833	1833	0
16	20240307	185600	13457399386	1833	1833	1833	1833	0
17	20240307	185500	13457399386	1833	1833	1833	1833	0
18	20240307	185400	13457399386	1833	1833	1833	1833	0
19	20240307	185300	13457399386	1833	1833	1833	1833	0
20	20240307	185200	13457399386	1833	1833	1833	1833	0
21	20240307	185100	13457399386	1833	1833	1833	1833	0
22	20240307	185000	13457399386	1833	1833	1833	1833	0
23	20240307	184900	13457399386	1833	1833	1833	1833	0
24	20240307	184800	13457399386	1833	1833	1833	1833	0
25	20240307	184700	13457399386	1833	1833	1833	1833	0
26	20240307	184600	13457399386	1833	1833	1833	1833	0
27	20240307	184500	13457399386	1833	1833	1833	1833	0
28	20240307	184400	13457399386	1833	1833	1833	1833	0
29	20240307	184300	13457399386	1833	1833	1833	1833	0
30	20240307	184200	13457399386	1833	1833	1833	1833	0
31	20240307	184100	13457399386	1833	1833	1833	1833	0
32	20240307	184000	13457399386	1833	1833	1833	1833	65603
33	20240307	183900	13457399386	1833	1833	1833	1833	0
34	20240307	183800	13457399386	1833	1833	1833	1833	0
35	20240307	183700	13457399386	1833	1833	1833	1833	0
36	20240307	183600	13457399386	1833	1833	1833	1833	0
37	20240307	183500	13457399386	1833	1833	1833	1833	0
38	20240307	183400	13457399386	1833	1833	1833	1833	0
39	20240307	183300	13457399386	1833	1833	1833	1833	0
40	20240307	183200	13457399386	1833	1833	1833	1833	0
41	20240307	183100	13457399386	1833	1833	1833	1833	0
42	20240307	183000	13457399386	1833	1833	1833	1833	0
43	20240307	182900	13457399386	1833	1833	1833	1833	0
44	20240307	182800	13457399386	1833	1833	1833	1833	0
45	20240307	182700	13457399386	1833	1833	1833	1833	0
46	20240307	182600	13457399386	1833	1833	1833	1833	0
47	20240307	182500	13457399386	1833	1833	1833	1833	0
48	20240307	182400	13457399386	1833	1833	1833	1833	0
49	20240307	182300	13457399386	1833	1833	1833	1833	0
50	20240307	182200	13457399386	1833	1833	1833	1833	0
51	20240307	182100	13457399386	1833	1833	1833	1833	0
52	20240307	182000	13457399386	1833	1833	1833	1833	0
53	20240307	181900	13457399386	1833	1833	1833	1833	0
54	20240307	181800	13457399386	1833	1833	1833	1833	0
55	20240307	181700	13457399386	1833	1833	1833	1833	0
56	20240307	181600	13457399386	1833	1833	1833	1833	0
57	20240307	181500	13457399386	1833	1833	1833	1833	0
58	20240307	181400	13457399386	1833	1833	1833	1833	0
59	20240307	181300	13457399386	1833	1833	1833	1833	0
60	20240307	181200	13457399386	1833	1833	1833	1833	0
61	20240307	181100	13457399386	1833	1833	1833	1833	0
62	20240307	181000	13457399386	1833	1833	1833	1833	65603
63	20240307	180900	13457399386	1833	1833	1833	1833	0
64	20240307	180800	13457399386	1833	1833	1833	1833	0
65	20240307	180700	13457399386	1833	1833	1833	1833	0
66	20240307	180600	13457399386	1833	1833	1833	1833	0
67	20240307	180500	13457399386	1833	1833	1833	1833	0
68	20240307	180400	13457399386	1833	1833	1833	1833	0
69	20240307	180300	13457399386	1833	1833	1833	1833	0
70	20240307	180200	13457399386	1833	1833	1833	1833	0
71	20240307	180100	13457399386	1833	1833	1833	1833	0
72	20240307	180000	13457399386	1833	1833	1833	1833	0
73	20240307	175900	13457399386	1833	1833	1833	1833	0
74	20240307	175800	13457399386	1833	1833	1833	1833	0
75	20240307	175700	13457399386	1833	1833	1833	1833	0
76	20240307	175600	13457399386	1833	1833	1833	1833	0
77	20240307	175500	13457399386	1833	1833	1833	1833	0
78	20240307	175400	13457399386	1833	1833	1833	1833	0
79	20240307	175300	13457399386	1833	1833	1833	1833	0
80	20240307	175200	13457399386	1833	1833	1833	1833	0
81	20240307	175100	13457399386	1833	1833	1833	1833	0
82	20240307	175000	13457399386	1833	1833	1833	1833	0
83	20240307	174900	13457399386	1833	1833	1833	1833	0
84	20240307	174800	13457399386	1833	1833	1833	1833	0
85	20240307	174700	13457399386	1833	1833	1833	1833	0
86	20240307	174600	13457399386	1833	1833	1833	1833	0
87	20240307	174500	13457399386	1833	1833	1833	1833	0
88	20240307	174400	13457399386	1833	1833	1833	1833	0
89	20240307	174300	13457399386	1833	1833	1833	1833	0
90	20240307	174200	13457399386	1833	1833	1833	1833	0
91	20240307	174100	13457399386	1833	1833	1833	1833	0
92	20240307	174000	13457399386	1833	1833	1833	1833	65603
93	20240307	173900	13457399386	1833	1833	1833	1833	0
94	20240307	173800	13457399386	1833	1833	1833	1833	0
95	20240307	173700	13457399386	1833	1833	1833	1833	0
96	20240307	173600	13457399386	1833	1833	1833	1833	0
97	20240307	173500	13457399386	1833	1833	1833	1833	0
98	20240307	173400	13457399386	1833	1833	1833	1833	0
99	20240307	173300	13457399386	1833	1833	1833	1833	0
100	20240307	173200	13457399386	1833	1833	1833	1833	0
101	20240307	173100	13457399386	1833	1833	1833	1833	0
102	20240307	173000	13457399386	1833	1833	1833	1833	0
103	20240307	172900	13457399386	1833	1833	1833	1833	0
104	20240307	172800	13457399386	1833	1833	1833	1833	0
105	20240307	172700	13457399386	1833	1833	1833	1833	0
106	20240307	172600	13457399386	1833	1833	1833	1833	0
107	20240307	172500	13457399386	1833	1833	1833	1833	0
108	20240307	172400	13457399386	1833	1833	1833	1833	0
109	20240307	172300	13457399386	1833	1833	1833	1833	0
110	20240307	172200	13457399386	1833	1833	1833	1833	0
111	20240307	172100	13457399386	1833	1833	1833	1833	0
112	20240307	172000	13457399386	1833	1833	1833	1833	0
113	20240307	171900	13457399386	1833	1833	1833	1833	0
114	20240307	171800	13457399386	1833	1833	1833	1833	0
115	20240307	171700	13457399386	1833	1833	1833	1833	0
116	20240307	171600	13457399386	1833	1833	1833	1833	0
117	20240307	171500	13457399386	1833	1833	1833	1833	0
118	20240307	171400	13457399386	1833	1833	1833	1833	0
119	20240307	171300	13457399386	1833	1833	1833	1833	0
120	20240307	171200	13457399386	1833	1833	1833	1833	0
121	20240307	171100	13457399386	1833	1833	1833	1833	0
122	20240307	171000	13457399386	1833	1833	1833	1833	65603
123	20240307	170900	13457399386	1833	1833	1833	1833	0
124	20240307	170800	13457399386	1833	1833	1833	1833	0
125	20240307	170700	13457399386	1833	1833	1833	1833	0
126	20240307	170600	13457399386	1833	1833	1833	1833	0
127	20240307	170500	13457399386	1833	1833	1833	1833	0
128	20240307	170400	13457399386	1833	1833	1833	1833	0
129	20240307	170300	13457399386	1833	1833	1833	1833	0
130	20240307	170200	13457399386	1833	1833	1833	1833	0
131	20240307	170100	13457399386	1833	1833	1833	1833	0
132	20240307	170000	13457399386	1833	1833	1833	1833	0
133	20240307	165900	13457399386	1833	1833	1833	1833	0
134	20240307	165800	13457399386	1833	1833	1833	1833	0
135	20240307	165700	13457399386	1833	1833	1833	1833	0
136	20240307	165600	13457399386	1833	1833	1833	1833	0
137	20240307	165500	13457399386	1833	1833	1833	1833	0
138	20240307	165400	13457399386	1833	1833	1833	1833	0
139	20240307	165300	13457399386	1833	1833	1833	1833	0
140	20240307	165200	13457399386	1833	1833	1833	1833	0
141	20240307	165100	13457399386	1833	1833	1833	1833	0
142	20240307	165000	13457399386	1833	1833	1833	1833	0
143	20240307	164900	13457399386	1833	1833	1833	1833	0
144	20240307	164800	13457399386	1833	1833	1833	1833	0
145	20240307	164700	13457399386	1833	1833	1833	1833	0
146	20240307	164600	13457399386	1833	1833	1833	1833	0
147	20240307	164500	13457399386	1833	1833	1833	1833	0
148	20240307	164400	13457399386	1833	1833	1833	1833	0
149	20240307	164300	13457399386	1833	1833	1833	1833	0
150	20240307	164200	13457399386	1833	1833	1833	1833	0
151	20240307	164100	13457399386	1833	1833	1833	1833	0
152	20240307	164000	13457399386	1833	1833	1833	1833	65603
153	20240307	163900	13457399386	1833	1833	1833	1833	0
154	20240307	163800	13457399386	1833	1833	1833	1833	0
155	20240307	163700	13457399386	1833	1833	1833	1833	0
156	20240307	163600	13457399386	1833	1833	1833	1833	0
157	20240307	163500	13457399386	1833	1833	1833	1833	0
158	20240307	163400	13457399386	1833	1833	1833	1833	0
159	20240307	163300	13457399386	1833	1833	1833	1833	0
160	20240307	163200	13457399386	1833	1833	1833	1833	0
161	20240307	163100	13457399386	1833	1833	1833	1833	0
162	20240307	163000	13457399386	1833	1833	1833	1833	0
163	20240307	162900	13457399386	1833	1833	1833	1833	0
164	20240307	162800	13457399386	1833	1833	1833	1833	0
165	20240307	162700	13457399386	1833	1833	1833	1833	0
166	20240307	162600	13457399386	1833	1833	1833	1833	0
167	20240307	162500	13457399386	1833	1833	1833	1833	0
168	20240307	162400	13457399386	1833	1833	1833	1833	0
169	20240307	162300	13457399386	1833	1833	1833	1833	0
170	20240307	162200	13457399386	1833	1833	1833	1833	0
171	20240307	162100	13457399386	1833	1833	1833	1833	0
172	20240307	162000	13457399386	1833	1833	1833	1833	0
173	20240307	161900	13457399386	1833	1833	1833	1833	0
174	20240307	161800	13457399386	1833	1833	1833	1833	0
175	20240307	161700	13457399386	1833	1833	1833	1833	0
176	20240307	161600	13457399386	1833	1833	1833	1833	0
177	20240307	161500	13457399386	1833	1833	1833	1833	0
178	20240307	161400	13457399386	1833	1833	1833	1833	0
179	20240307	161300	13457399386	1833	1833	1833	1833	0
180	20240307	161200	13457399386	1833	1833	1833	1833	0
181	20240307	161100	13457399386	1833	1833	1833	1833	0
182	20240307	161000	13457399386	1833	1833	1833	1833	65603
183	20240307	160900	13457399386	1833	1833	1833	1833	0
184	20240307	160800	13457399386	1833	1833	1833	1833	0
185	20240307	160700	13457399386	1833	1833	1833	1833	0
186	20240307	160600	13457399386	1833	1833	1833	1833	0
187	20240307	160500	13457399386	1833	1833	1833	1833	0
188	20240307	160400	13457399386	1833	1833	1833	1833	0
189	20240307	160300	13457399386	1833	1833	1833	1833	0
190	20240307	160200	13457399386	1833	1833	1833	1833	0
191	20240307	160100	13457399386	1833	1833	1833	1833	0
192	20240307	160000	13457399386	1833	1833	1833	1833	0
193	20240307	155900	13457399386	1833	1833	1833	1833	0
194	20240307	155800	13457399386	1833	1833	1833	1833	0
195	20240307	155700	13457399386	1833	1833	1833	1833	0
196	20240307	155600	13457399386	1833	1833	1833	1833	0
197	20240307	155500	13457399386	1833	1833	1833	1833	0
198	20240307	155400	13457399386	1833	1833	1833	1833	0
199	20240307	155300	13457399386	1833	1833	1833	1833	0
200	20240307	155200	13457399386	1833	1833	1833	1833	0
201	20240307	155100	13457399386	1833	1833	1833	1833	0
202	20240307	155000	13457399386	1833	1833	1833	1833	0
203	20240307	154900	13457399386	1833	1833	1833	1833	0
204	20240307	154800	13457399386	1833	1833	1833	1833	0
205	20240307	154700	13457399386	1833	1833	1833	1833	0
206	20240307	154600	13457399386	1833	1833	1833	1833	0
207	20240307	154500	13457399386	1833	1833	1833	1833	0
208	20240307	154400	13457399386	1833	1833	1833	1833	0
209	20240307	154300	13457399386	1833	1833	1833	1833	0
210	20240307	154200	13457399386	1833	1833	1833	1833	0
211	20240307	154100	13457399386	1833	1833	1833	1833	0
212	20240307	154000	13457399386	1833	1833	1833	1833	65603
213	20240307	153900	13457399386	1833	1833	1833	1833	0
214	20240307	153800	13457399386	1833	1833	1833	1833	0
215	20240307	153700	13457399386	1833	1833	1833	1833	0
216	20240307	153600	13457399386	1833	1833	1833	1833	0
217	20240307	153500	13457399386	1833	1833	1833	1833	0
218	20240307	153400	13457399386	1833	1833	1833	1833	0
219	20240307	153300	13457399386	1833	1833	1833	1833	0
220	20240307	153200	13457399386	1833	1833	1833	1833	0
221	20240307	153100	13457399386	1833	1833	1833	1833	0
222	20240307	153000	13457399386	1833	1833	1833	1833	65603
223	20240307	152900	13337149087	1836	1836	1836	1836	0
224	20240307	152800	13337149087	1836	1836	1836	1836	0
225	20240307	152700	13337149087	1836	1836	1836	1836	0
226	20240307	152600	13337149087	1836	1836	1836	1836	0
227	20240307	152500	13337149087	1836	1836	1836	1836	0
228	20240307	152400	13337149087	1836	1836	1836	1836	0
229	20240307	152300	13337149087	1836	1836	1836	1836	0
230	20240307	152200	13337149087	1836	1836	1836	1836	0
231	20240307	152100	13337149087	1836	1836	1836	1836	0
232	20240307	152000	13337149087	1836	1836	1836	1836	0
233	20240307	151900	13337149087	1836	1831	1836	1831	1848
234	20240307	151800	13333762221	1833	1832	1833	1831	2517
235	20240307	151700	13329151784	1833	1834	1834	1832	5161
236	20240307	151600	13319696337	1834	1834	1834	1833	1742
237	20240307	151500	13316502920	1834	1836	1836	1833	3394
238	20240307	151400	13310279408	1837	1837	1837	1834	19557
239	20240307	151300	13274402595	1837	1837	1838	1836	4123
240	20240307	151200	13266829403	1837	1839	1839	1837	1406
241	20240307	151100	13264245512	1840	1840	1841	1839	1425
242	20240307	151000	13261623565	1840	1841	1842	1840	5130
243	20240307	150900	13252183852	1842	1838	1842	1838	4416
244	20240307	150800	13244061800	1838	1838	1838	1837	3665
245	20240307	150700	13237327860	1838	1835	1840	1835	9500
246	20240307	150600	13219891211	1835	1837	1837	1834	4765
247	20240307	150500	13211147218	1836	1836	1836	1836	1898
248	20240307	150400	13207662490	1836	1839	1840	1836	8380
249	20240307	150300	13192275423	1840	1835	1840	1835	2219
250	20240307	150200	13188196850	1836	1836	1839	1836	1712
251	20240307	150100	13185053615	1835	1835	1835	1834	9051
252	20240307	150000	13168448139	1835	1834	1835	1833	3865
253	20240307	145900	13161362154	1834	1834	1835	1834	625
254	20240307	145800	13160215392	1835	1834	1835	1833	834
255	20240307	145700	13158686250	1835	1834	1835	1834	810
256	20240307	145600	13157200001	1835	1835	1836	1835	4494
257	20240307	145500	13148952331	1835	1835	1835	1835	2711
258	20240307	145400	13143977646	1835	1834	1835	1834	1594
259	20240307	145300	13141053159	1835	1834	1835	1833	525
260	20240307	145200	13140090454	1834	1835	1835	1834	1241
261	20240307	145100	13137813719	1835	1836	1836	1835	394
262	20240307	145000	13137090646	1836	1838	1839	1836	2720
263	20240307	144900	13132095326	1838	1840	1840	1838	2372
264	20240307	144800	13127733893	1841	1838	1841	1835	18067
265	20240307	144700	13094507830	1838	1832	1838	1832	3199
266	20240307	144600	13088631458	1838	1832	1839	1830	3238
267	20240307	144500	13082697274	1832	1829	1832	1829	3497
268	20240307	144400	13076297145	1829	1830	1830	1829	2630
269	20240307	144300	13071486865	1830	1830	1830	1829	12864
270	20240307	144200	13047958291	1832	1830	1832	1830	11073
271	20240307	144100	13027694695	1830	1830	1830	1829	5223
272	20240307	144000	13018139910	1830	1830	1830	1829	3455
273	20240307	143900	13011817411	1830	1829	1830	1827	6757
274	20240307	143800	12999466447	1829	1833	1834	1829	17305
275	20240307	143700	12967793876	1833	1834	1834	1832	7047
276	20240307	143600	12954882896	1834	1835	1835	1832	5499
277	20240307	143500	12944805841	1835	1834	1835	1834	450
278	20240307	143400	12943980410	1834	1834	1835	1834	613
279	20240307	143300	12942856165	1833	1831	1835	1831	11437
280	20240307	143200	12921906986	1832	1837	1837	1831	40938
281	20240307	143100	12846884107	1839	1839	1839	1834	22102
282	20240307	143000	12806322762	1839	1840	1840	1837	2435
283	20240307	142900	12801849572	1836	1841	1841	1836	13695
284	20240307	142800	12776671488	1840	1840	1841	1839	5060
285	20240307	142700	12767365647	1840	1842	1842	1839	7319
286	20240307	142600	12753901085	1843	1842	1843	1842	1597
287	20240307	142500	12750959404	1842	1841	1842	1840	2126
288	20240307	142400	12747045234	1842	1839	1842	1839	1680
289	20240307	142300	12743953580	1839	1842	1844	1839	10347
290	20240307	142200	12724908546	1846	1846	1846	1841	14884
291	20240307	142100	12697467814	1847	1847	1849	1847	311
292	20240307	142000	12696893320	1846	1847	1847	1846	13
293	20240307	141900	12696869321	1849	1849	1849	1846	257
294	20240307	141800	12696394212	1849	1849	1849	1849	15
295	20240307	141700	12696366477	1848	1849	1852	1848	1737
296	20240307	141600	12693155894	1850	1850	1854	1850	4416
297	20240307	141500	12684986195	1854	1852	1854	1852	1750
298	20240307	141400	12681744688	1852	1851	1852	1851	2008
299	20240307	141300	12678027878	1851	1850	1851	1849	2595
300	20240307	141200	12673226226	1850	1848	1850	1848	4581
301	20240307	141100	12664756482	1848	1845	1848	1845	531
302	20240307	141000	12663776718	1845	1846	1846	1845	772
303	20240307	140900	12662352278	1848	1850	1850	1848	3967
304	20240307	140800	12655016607	1850	1849	1850	1849	1974
305	20240307	140700	12651365578	1850	1849	1851	1849	6269
306	20240307	140600	12639773809	1850	1849	1850	1849	2452
307	20240307	140500	12635240060	1850	1848	1850	1848	2007
308	20240307	140400	12631527476	1848	1848	1848	1848	1
309	20240307	140300	12631525628	1850	1849	1850	1848	4094
310	20240307	140200	12623957363	1850	1850	1850	1848	1160
311	20240307	140100	12621811505	1851	1850	1851	1849	2762
312	20240307	140000	12616701985	1851	1850	1851	1843	5123
313	20240307	135900	12607224737	1850	1850	1850	1842	37814
314	20240307	135800	12537409243	1847	1844	1850	1844	10516
315	20240307	135700	12517991381	1844	1842	1844	1842	717
316	20240307	135600	12516670391	1842	1840	1842	1840	1044
317	20240307	135500	12514747910	1840	1842	1842	1840	1667
318	20240307	135400	12511679036	1842	1844	1844	1841	2155
319	20240307	135300	12507709406	1841	1841	1841	1841	1137
320	20240307	135200	12505616189	1841	1841	1842	1839	9957
321	20240307	135100	12487293066	1841	1847	1847	1841	8198
322	20240307	135000	12472185074	1847	1843	1847	1841	4886
323	20240307	134900	12463184374	1841	1849	1849	1841	8047
324	20240307	134800	12448345806	1849	1847	1850	1843	2133
325	20240307	134700	12444408217	1847	1849	1850	1842	3342
326	20240307	134600	12438251487	1843	1850	1851	1843	10669
327	20240307	134500	12418562734	1850	1852	1852	1845	2963
328	20240307	134400	12413078975	1852	1857	1857	1843	2009
329	20240307	134300	12409361040	1857	1854	1859	1841	27957
330	20240307	134200	12357690705	1854	1848	1855	1847	6723
331	20240307	134100	12345251175	1848	1849	1850	1845	8284
332	20240307	134000	12329962395	1849	1851	1851	1845	47381
333	20240307	133900	12242417551	1851	1855	1855	1851	21559
334	20240307	133800	12202478348	1855	1857	1857	1855	4368
335	20240307	133700	12194375506	1858	1858	1858	1856	3151
336	20240307	133600	12188527124	1859	1857	1859	1857	1310
337	20240307	133500	12186094370	1857	1859	1859	1857	20
338	20240307	133400	12186057206	1858	1859	1859	1858	3
339	20240307	133300	12186051631	1857	1857	1859	1857	5233
340	20240307	133200	12176333511	1857	1860	1860	1857	20044
341	20240307	133100	12139097126	1860	1860	1860	1859	927
342	20240307	133000	12137373711	1860	1859	1860	1859	2067
343	20240307	132900	12133530149	1859	1859	1859	1858	2273
344	20240307	132800	12129305362	1859	1857	1859	1857	2285
345	20240307	132700	12125060031	1857	1859	1859	1857	23
346	20240307	132600	12125017302	1857	1859	1859	1857	2
347	20240307	132500	12125013586	1857	1859	1859	1857	2663
348	20240307	132400	12120067860	1859	1858	1860	1857	1098
349	20240307	132300	12118028013	1860	1860	1860	1857	281
350	20240307	132200	12117505875	1860	1860	1861	1860	416
351	20240307	132100	12116732114	1860	1857	1860	1857	411
352	20240307	132000	12115968527	1856	1857	1860	1856	10676
353	20240307	131900	12096147637	1860	1861	1862	1856	31573
354	20240307	131800	12037471370	1862	1860	1863	1860	841
355	20240307	131700	12035906975	1860	1860	1860	1859	10191
356	20240307	131600	12016956715	1864	1863	1864	1860	22286
357	20240307	131500	11975474900	1864	1865	1865	1864	1420
358	20240307	131400	11972827254	1864	1865	1865	1864	1548
359	20240307	131300	11969941476	1865	1863	1865	1863	47
360	20240307	131200	11969853850	1863	1864	1864	1863	2030
361	20240307	131100	11966069980	1865	1865	1865	1865	2
362	20240307	131000	11966066250	1865	1865	1865	1864	2063
363	20240307	130900	11962220755	1865	1866	1866	1864	4426
364	20240307	130800	11953968277	1866	1866	1868	1866	1042
365	20240307	130700	11952023883	1868	1867	1868	1867	75
366	20240307	130600	11951883850	1867	1867	1867	1867	4
367	20240307	130500	11951876382	1865	1867	1867	1865	3019
368	20240307	130400	11946244892	1867	1865	1867	1865	3127
369	20240307	130300	11940412057	1865	1864	1865	1864	3044
370	20240307	130200	11934735007	1865	1864	1865	1864	450
371	20240307	130100	11933896195	1864	1863	1864	1863	252
372	20240307	130000	11933426718	1864	1864	1864	1864	453
373	20240307	125900	11932582326	1864	1864	1865	1864	1126
374	20240307	125800	11930483453	1864	1865	1865	1864	1622
375	20240307	125700	11927459923	1865	1865	1865	1865	696
376	20240307	125600	11926161883	1866	1866	1866	1864	4890
377	20240307	125500	11917042142	1866	1867	1867	1865	2061
378	20240307	125400	11913196333	1866	1866	1867	1866	1278
379	20240307	125300	11910811210	1865	1866	1866	1865	4696
380	20240307	125200	11902048523	1867	1868	1868	1866	4836
381	20240307	125100	11893023537	1868	1868	1868	1866	2388
382	20240307	125000	11888566485	1868	1868	1868	1868	50
383	20240307	124900	11888473085	1870	1870	1870	1867	9869
384	20240307	124800	11870045619	1868	1868	1870	1868	33
385	20240307	124700	11869983973	1870	1868	1870	1868	941
386	20240307	124600	11868225729	1869	1869	1870	1869	905
387	20240307	124500	11866534283	1869	1870	1870	1869	1574
388	20240307	124400	11863591827	1870	1870	1870	1870	50
389	20240307	124300	11863498327	1870	1869	1870	1869	211
390	20240307	124200	11863103957	1870	1870	1870	1869	418
391	20240307	124100	11862322691	1869	1869	1871	1868	2464
392	20240307	124000	11857719541	1869	1869	1872	1869	1140
393	20240307	123900	11855588598	1871	1872	1872	1869	550
394	20240307	123800	11854559818	1872	1869	1872	1867	3997
395	20240307	123700	11847093389	1869	1871	1872	1869	3737
396	20240307	123600	11840106005	1871	1871	1873	1871	7187
397	20240307	123500	11826659124	1874	1872	1874	1871	9635
398	20240307	123400	11808618241	1872	1874	1874	1871	4549
399	20240307	123300	11800102793	1874	1874	1876	1873	7256
400	20240307	123200	11786504893	1874	1870	1877	1870	26909
401	20240307	123100	11736049917	1870	1870	1874	1866	7583
402	20240307	123000	11721858066	1870	1868	1870	1866	2406
403	20240307	122900	11717364076	1869	1869	1870	1868	301
404	20240307	122800	11716801746	1870	1868	1870	1867	1161
405	20240307	122700	11714634069	1867	1866	1867	1866	2887
406	20240307	122600	11709244052	1866	1865	1866	1865	462
407	20240307	122500	11708382402	1866	1864	1867	1864	26
408	20240307	122400	11708333912	1867	1866	1867	1864	1222
409	20240307	122300	11706055874	1864	1863	1867	1863	6467
410	20240307	122200	11694001307	1867	1867	1868	1863	4742
411	20240307	122100	11685154099	1869	1870	1870	1867	1558
412	20240307	122000	11682242190	1867	1869	1871	1867	2108
413	20240307	121900	11678302129	1869	1869	1870	1866	5274
414	20240307	121800	11668444776	1869	1865	1869	1865	1204
415	20240307	121700	11666197064	1865	1861	1865	1861	1598
416	20240307	121600	11663221070	1862	1862	1863	1862	2461
417	20240307	121500	11658638687	1862	1864	1864	1862	10865
418	20240307	121400	11638402677	1864	1862	1864	1862	10726
419	20240307	121300	11618410492	1864	1863	1864	1862	15678
420	20240307	121200	11589194874	1863	1861	1863	1861	936
421	20240307	121100	11587452719	1863	1862	1864	1861	2181
422	20240307	121000	11583392295	1861	1864	1865	1861	13592
423	20240307	120900	11558080502	1864	1863	1865	1863	2790
424	20240307	120800	11552880368	1863	1865	1865	1863	10540
425	20240307	120700	11533235022	1866	1866	1867	1865	2920
426	20240307	120600	11527787401	1866	1869	1869	1866	14697
427	20240307	120500	11500346499	1869	1870	1870	1869	3493
428	20240307	120400	11493817974	1870	1871	1874	1870	818
429	20240307	120300	11492288293	1870	1871	1871	1870	11161
430	20240307	120200	11471416316	1871	1870	1874	1870	1699
431	20240307	120100	11468234902	1871	1871	1874	1871	3924
432	20240307	120000	11460892845	1871	1876	1876	1871	2123
433	20240307	115900	11456918374	1876	1877	1877	1870	2569
434	20240307	115800	11452110033	1877	1876	1877	1873	4478
435	20240307	115700	11443712385	1876	1876	1876	1870	25876
436	20240307	115600	11395270791	1876	1877	1877	1871	8768
437	20240307	115500	11378847188	1877	1876	1878	1874	8267
438	20240307	115400	11363343427	1876	1878	1880	1874	33502
439	20240307	115300	11300450489	1878	1878	1880	1876	25920
440	20240307	115200	11251750355	1878	1874	1879	1871	14405
441	20240307	115100	11224712181	1874	1874	1875	1868	10034
442	20240307	115000	11205948795	1873	1870	1873	1868	21805
443	20240307	114900	11165155999	1870	1869	1871	1869	1915
444	20240307	114800	11161573653	1868	1871	1871	1867	5745
445	20240307	114700	11150835849	1870	1868	1871	1867	3862
446	20240307	114600	11143618409	1868	1869	1870	1866	248
447	20240307	114500	11143155116	1869	1867	1869	1863	3932
448	20240307	114400	11135812382	1867	1864	1867	1863	10435
449	20240307	114300	11116360500	1864	1865	1865	1863	4257
450	20240307	114200	11108423565	1865	1865	1865	1865	273
451	20240307	114100	11107914420	1865	1856	1865	1856	7728
452	20240307	114000	11093558045	1855	1862	1866	1852	40204
453	20240307	113900	11018885658	1862	1861	1862	1860	3741
454	20240307	113800	11011923916	1861	1863	1866	1859	18274
455	20240307	113700	10977923727	1863	1872	1872	1862	36557
456	20240307	113600	10909602289	1873	1875	1875	1873	4971
457	20240307	113500	10900290756	1875	1875	1875	1873	3134
458	20240307	113400	10894417813	1875	1874	1875	1874	1587
459	20240307	113300	10891443495	1874	1877	1877	1874	9692
460	20240307	113200	10873271383	1877	1877	1877	1875	3040
461	20240307	113100	10867569006	1877	1877	1878	1876	6170
462	20240307	113000	10855992956	1877	1876	1879	1876	714
463	20240307	112900	10854653293	1876	1882	1883	1875	9783
464	20240307	112800	10836271451	1881	1878	1882	1875	4139
465	20240307	112700	10828487742	1875	1873	1875	1871	13891
466	20240307	112600	10802474568	1874	1885	1885	1872	51055
467	20240307	112500	10706571972	1884	1885	1885	1884	4698
468	20240307	112400	10697720855	1884	1886	1886	1884	20946
469	20240307	112300	10658240538	1886	1888	1888	1885	10225
470	20240307	112200	10638951894	1888	1890	1890	1886	5071
471	20240307	112100	10629386298	1886	1892	1892	1886	52800
472	20240307	112000	10529640327	1892	1891	1892	1891	5097
473	20240307	111900	10520001533	1892	1892	1892	1891	1674
474	20240307	111800	10516834418	1892	1892	1892	1891	2627
475	20240307	111700	10511865662	1893	1892	1893	1892	757
476	20240307	111600	10510433118	1892	1892	1893	1892	2310
477	20240307	111500	10506062596	1892	1892	1893	1892	335
478	20240307	111400	10505428774	1892	1893	1893	1892	4692
479	20240307	111300	10496551488	1894	1893	1894	1893	4747
480	20240307	111200	10487564716	1893	1897	1897	1893	5794
481	20240307	111100	10476585131	1898	1898	1898	1898	5
482	20240307	111000	10476575641	1898	1899	1899	1898	1078
483	20240307	110900	10474529467	1899	1899	1900	1897	1917
484	20240307	110800	10470890279	1899	1900	1900	1898	2759
485	20240307	110700	10465651243	1900	1900	1900	1900	1335
486	20240307	110600	10463114743	1900	1900	1900	1899	123
487	20240307	110500	10462881155	1899	1899	1900	1898	12565
488	20240307	110400	10439028506	1899	1899	1899	1898	1810
489	20240307	110300	10435591339	1899	1900	1900	1899	1502
490	20240307	110200	10432739021	1900	1901	1901	1900	122
491	20240307	110100	10432507209	1901	1901	1901	1901	1399
492	20240307	110000	10429847710	1901	1899	1901	1899	1083
493	20240307	105900	10427791091	1899	1901	1901	1898	3314
494	20240307	105800	10421497345	1901	1900	1901	1899	1689
495	20240307	105700	10418288231	1900	1899	1900	1899	788
496	20240307	105600	10416791696	1899	1899	1900	1899	5017
497	20240307	105500	10407260229	1899	1900	1901	1899	1593
498	20240307	105400	10404234400	1899	1899	1902	1898	5156
499	20240307	105300	10394442189	1902	1900	1903	1899	6442
500	20240307	105200	10382196924	1900	1899	1900	1898	2509
501	20240307	105100	10377432117	1899	1897	1899	1895	1978
502	20240307	105000	10373677148	1895	1893	1899	1893	2394
503	20240307	104900	10369143757	1892	1895	1896	1892	5761
504	20240307	104800	10358232046	1895	1895	1896	1895	295
505	20240307	104700	10357672852	1893	1895	1895	1893	92
506	20240307	104600	10357498690	1893	1893	1893	1893	3040
507	20240307	104500	10351743970	1897	1893	1897	1892	131
508	20240307	104400	10351495767	1892	1893	1895	1892	3888
509	20240307	104300	10344136735	1893	1893	1894	1893	4420
510	20240307	104200	10335769663	1893	1894	1894	1893	2234
511	20240307	104100	10331540686	1894	1894	1896	1893	4607
512	20240307	104000	10322815396	1894	1895	1896	1894	8972
513	20240307	103900	10305820979	1895	1896	1900	1895	5571
514	20240307	103800	10295261862	1900	1900	1900	1896	822
515	20240307	103700	10293700995	1900	1900	1900	1900	944
516	20240307	103600	10291907395	1900	1900	1901	1900	441
517	20240307	103500	10291069491	1900	1900	1900	1894	8237
518	20240307	103400	10275454458	1900	1900	1902	1900	3503
519	20240307	103300	10268798709	1900	1900	1902	1900	3784
520	20240307	103200	10261609051	1900	1903	1903	1896	1877
521	20240307	103100	10258043100	1900	1902	1903	1899	8252
522	20240307	103000	10242358240	1903	1903	1904	1901	7008
523	20240307	102900	10229020606	1903	1900	1903	1900	5954
524	20240307	102800	10217698360	1900	1894	1900	1894	2753
525	20240307	102700	10212476740	1895	1893	1895	1893	3779
526	20240307	102600	10205323080	1893	1892	1894	1890	10654
527	20240307	102500	10185169178	1892	1894	1895	1892	2278
528	20240307	102400	10180854977	1894	1891	1894	1891	1009
529	20240307	102300	10178946347	1892	1891	1892	1890	9339
530	20240307	102200	10161287854	1892	1894	1895	1892	7058
531	20240307	102100	10147926854	1894	1894	1894	1893	6369
532	20240307	102000	10135868689	1895	1896	1900	1894	10322
533	20240307	101900	10116305459	1897	1897	1899	1897	3360
534	20240307	101800	10109930991	1900	1900	1900	1897	1222
535	20240307	101700	10107612800	1902	1901	1902	1897	6591
536	20240307	101600	10095096952	1901	1903	1903	1901	4267
537	20240307	101500	10086981433	1903	1903	1906	1902	6295
538	20240307	101400	10075003065	1906	1906	1906	1902	4461
539	20240307	101300	10066509391	1905	1899	1905	1898	5126
540	20240307	101200	10056755266	1898	1898	1899	1898	3190
541	20240307	101100	10050700463	1899	1902	1903	1899	5836
542	20240307	101000	10039611450	1900	1910	1911	1900	29004
543	20240307	100900	9984366186	1911	1895	1914	1895	95353
544	20240307	100800	9802340727	1895	1891	1901	1887	41429
545	20240307	100700	9723674222	1887	1888	1891	1887	2072
546	20240307	100600	9719762274	1891	1886	1891	1885	21077
547	20240307	100500	9679997204	1886	1888	1891	1886	37350
548	20240307	100400	9609502715	1888	1893	1893	1887	20873
549	20240307	100300	9570057219	1893	1896	1897	1893	11922
550	20240307	100200	9547465567	1896	1899	1900	1894	8331
551	20240307	100100	9531674439	1899	1899	1900	1895	11374
552	20240307	100000	9510097583	1898	1892	1900	1892	11496
553	20240307	095900	9488329390	1892	1904	1904	1891	80632
554	20240307	095800	9335278376	1904	1906	1906	1904	14785
555	20240307	095700	9307112490	1906	1909	1909	1906	3029
556	20240307	095600	9301338447	1909	1909	1909	1906	6411
557	20240307	095500	9289113582	1909	1909	1909	1907	1659
558	20240307	095400	9285948237	1909	1912	1912	1905	18129
559	20240307	095300	9251361191	1912	1914	1914	1912	1775
560	20240307	095200	9247967269	1914	1913	1915	1912	7441
561	20240307	095100	9233729623	1912	1907	1913	1907	14070
562	20240307	095000	9206876611	1907	1908	1908	1905	22661
563	20240307	094900	9163680991	1908	1906	1909	1905	10903
564	20240307	094800	9142905246	1907	1910	1910	1906	27261
565	20240307	094700	9090870493	1911	1911	1914	1910	9047
566	20240307	094600	9073581710	1914	1914	1915	1911	7618
567	20240307	094500	9059009877	1914	1915	1915	1909	19367
568	20240307	094400	9021991128	1915	1910	1915	1910	16166
569	20240307	094300	8991056502	1911	1911	1911	1906	12821
570	20240307	094200	8966584352	1911	1908	1912	1908	14913
571	20240307	094100	8938105869	1909	1902	1910	1902	30328
572	20240307	094000	8880268287	1901	1906	1906	1901	37420
573	20240307	093900	8809051588	1906	1912	1913	1903	58996
574	20240307	093800	8696594100	1909	1911	1913	1909	9952
575	20240307	093700	8677581904	1912	1912	1914	1908	19987
576	20240307	093600	8639415843	1910	1914	1914	1910	22836
577	20240307	093500	8595750150	1914	1914	1915	1910	26314
578	20240307	093400	8545422326	1914	1920	1922	1914	29443
579	20240307	093300	8488947695	1921	1918	1923	1917	24684
580	20240307	093200	8441547373	1918	1909	1918	1907	58308
581	20240307	093100	8330141657	1910	1922	1923	1910	69161
582	20240307	093000	8197612366	1921	1927	1929	1921	42947
583	20240307	092900	8114958102	1927	1931	1932	1926	33762
584	20240307	092800	8049824682	1931	1934	1935	1930	28907
585	20240307	092700	7993953961	1935	1934	1935	1930	19481
586	20240307	092600	7956318838	1934	1926	1934	1925	34916
587	20240307	092500	7888970608	1925	1926	1931	1925	26625
588	20240307	092400	7837667706	1926	1931	1931	1925	29736
589	20240307	092300	7780355366	1932	1927	1934	1925	38563
590	20240307	092200	7706022024	1926	1928	1929	1925	31114
591	20240307	092100	7646086574	1928	1926	1929	1924	67004
592	20240307	092000	7517059312	1927	1933	1935	1927	112388
593	20240307	091900	7300182886	1933	1936	1936	1932	33143
594	20240307	091800	7236078878	1938	1940	1940	1935	52143
595	20240307	091700	7135119064	1939	1943	1943	1935	23945
596	20240307	091600	7088689045	1943	1933	1943	1932	73227
597	20240307	091500	6946928184	1933	1935	1936	1932	43887
598	20240307	091400	6862067974	1934	1931	1940	1930	100102
599	20240307	091300	6668195171	1932	1928	1932	1923	96042
600	20240307	091200	6483160847	1928	1937	1938	1928	110813
601	20240307	091100	6268892561	1937	1943	1944	1937	141378
602	20240307	091000	5994554621	1943	1950	1950	1941	47127
603	20240307	090900	5902961621	1950	1955	1955	1941	119695
604	20240307	090800	5669976835	1950	1960	1963	1950	115829
605	20240307	090700	5443598524	1960	1961	1965	1956	112455
606	20240307	090600	5223104550	1961	1969	1970	1950	97652
607	20240307	090500	5031525891	1968	1948	1970	1946	326622
608	20240307	090400	4390692117	1949	1953	1957	1945	129769
609	20240307	090300	4137699192	1953	1965	1966	1947	240087
610	20240307	090200	3667820854	1962	1960	1968	1950	297145
611	20240307	090100	3086304666	1961	1980	1987	1936	553577
612	20240307	090000	1999840864	1987	1882	2000	1870	1027697