KissMeData/052770/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	192000	1354447892	1329	1329	1329	1329	339492
3	20240326	191900	1354447892	1329	1329	1329	1329	0
4	20240326	191800	1354447892	1329	1329	1329	1329	0
5	20240326	191700	1354447892	1329	1329	1329	1329	0
6	20240326	191600	1354447892	1329	1329	1329	1329	0
7	20240326	191500	1354447892	1329	1329	1329	1329	0
8	20240326	191400	1354447892	1329	1329	1329	1329	0
9	20240326	191300	1354447892	1329	1329	1329	1329	0
10	20240326	191200	1354447892	1329	1329	1329	1329	0
11	20240326	191100	1354447892	1329	1329	1329	1329	0
12	20240326	191000	1354447892	1329	1329	1329	1329	0
13	20240326	190900	1354447892	1329	1329	1329	1329	0
14	20240326	190800	1354447892	1329	1329	1329	1329	0
15	20240326	190700	1354447892	1329	1329	1329	1329	0
16	20240326	190600	1354447892	1329	1329	1329	1329	0
17	20240326	190500	1354447892	1329	1329	1329	1329	0
18	20240326	190400	1354447892	1329	1329	1329	1329	0
19	20240326	190300	1354447892	1329	1329	1329	1329	0
20	20240326	190200	1354447892	1329	1329	1329	1329	0
21	20240326	190100	1354447892	1329	1329	1329	1329	0
22	20240326	190000	1354447892	1329	1329	1329	1329	0
23	20240326	185900	1354447892	1329	1329	1329	1329	0
24	20240326	185800	1354447892	1329	1329	1329	1329	0
25	20240326	185700	1354447892	1329	1329	1329	1329	0
26	20240326	185600	1354447892	1329	1329	1329	1329	0
27	20240326	185500	1354447892	1329	1329	1329	1329	0
28	20240326	185400	1354447892	1329	1329	1329	1329	0
29	20240326	185300	1354447892	1329	1329	1329	1329	0
30	20240326	185200	1354447892	1329	1329	1329	1329	0
31	20240326	185100	1354447892	1329	1329	1329	1329	0
32	20240326	185000	1354447892	1329	1329	1329	1329	339492
33	20240326	184900	1354447892	1329	1329	1329	1329	0
34	20240326	184800	1354447892	1329	1329	1329	1329	0
35	20240326	184700	1354447892	1329	1329	1329	1329	0
36	20240326	184600	1354447892	1329	1329	1329	1329	0
37	20240326	184500	1354447892	1329	1329	1329	1329	0
38	20240326	184400	1354447892	1329	1329	1329	1329	0
39	20240326	184300	1354447892	1329	1329	1329	1329	0
40	20240326	184200	1354447892	1329	1329	1329	1329	0
41	20240326	184100	1354447892	1329	1329	1329	1329	0
42	20240326	184000	1354447892	1329	1329	1329	1329	0
43	20240326	183900	1354447892	1329	1329	1329	1329	0
44	20240326	183800	1354447892	1329	1329	1329	1329	0
45	20240326	183700	1354447892	1329	1329	1329	1329	0
46	20240326	183600	1354447892	1329	1329	1329	1329	0
47	20240326	183500	1354447892	1329	1329	1329	1329	0
48	20240326	183400	1354447892	1329	1329	1329	1329	0
49	20240326	183300	1354447892	1329	1329	1329	1329	0
50	20240326	183200	1354447892	1329	1329	1329	1329	0
51	20240326	183100	1354447892	1329	1329	1329	1329	0
52	20240326	183000	1354447892	1329	1329	1329	1329	0
53	20240326	182900	1354447892	1329	1329	1329	1329	0
54	20240326	182800	1354447892	1329	1329	1329	1329	0
55	20240326	182700	1354447892	1329	1329	1329	1329	0
56	20240326	182600	1354447892	1329	1329	1329	1329	0
57	20240326	182500	1354447892	1329	1329	1329	1329	0
58	20240326	182400	1354447892	1329	1329	1329	1329	0
59	20240326	182300	1354447892	1329	1329	1329	1329	0
60	20240326	182200	1354447892	1329	1329	1329	1329	0
61	20240326	182100	1354447892	1329	1329	1329	1329	0
62	20240326	182000	1354447892	1329	1329	1329	1329	339492
63	20240326	181900	1354447892	1329	1329	1329	1329	0
64	20240326	181800	1354447892	1329	1329	1329	1329	0
65	20240326	181700	1354447892	1329	1329	1329	1329	0
66	20240326	181600	1354447892	1329	1329	1329	1329	0
67	20240326	181500	1354447892	1329	1329	1329	1329	0
68	20240326	181400	1354447892	1329	1329	1329	1329	0
69	20240326	181300	1354447892	1329	1329	1329	1329	0
70	20240326	181200	1354447892	1329	1329	1329	1329	0
71	20240326	181100	1354447892	1329	1329	1329	1329	0
72	20240326	181000	1354447892	1329	1329	1329	1329	0
73	20240326	180900	1354447892	1329	1329	1329	1329	0
74	20240326	180800	1354447892	1329	1329	1329	1329	0
75	20240326	180700	1354447892	1329	1329	1329	1329	0
76	20240326	180600	1354447892	1329	1329	1329	1329	0
77	20240326	180500	1354447892	1329	1329	1329	1329	0
78	20240326	180400	1354447892	1329	1329	1329	1329	0
79	20240326	180300	1354447892	1329	1329	1329	1329	0
80	20240326	180200	1354447892	1329	1329	1329	1329	0
81	20240326	180100	1354447892	1329	1329	1329	1329	0
82	20240326	180000	1354447892	1329	1329	1329	1329	0
83	20240326	175900	1354447892	1329	1329	1329	1329	0
84	20240326	175800	1354447892	1329	1329	1329	1329	0
85	20240326	175700	1354447892	1329	1329	1329	1329	0
86	20240326	175600	1354447892	1329	1329	1329	1329	0
87	20240326	175500	1354447892	1329	1329	1329	1329	0
88	20240326	175400	1354447892	1329	1329	1329	1329	0
89	20240326	175300	1354447892	1329	1329	1329	1329	0
90	20240326	175200	1354447892	1329	1329	1329	1329	0
91	20240326	175100	1354447892	1329	1329	1329	1329	0
92	20240326	175000	1354447892	1329	1329	1329	1329	339492
93	20240326	174900	1354447892	1329	1329	1329	1329	0
94	20240326	174800	1354447892	1329	1329	1329	1329	0
95	20240326	174700	1354447892	1329	1329	1329	1329	0
96	20240326	174600	1354447892	1329	1329	1329	1329	0
97	20240326	174500	1354447892	1329	1329	1329	1329	0
98	20240326	174400	1354447892	1329	1329	1329	1329	0
99	20240326	174300	1354447892	1329	1329	1329	1329	0
100	20240326	174200	1354447892	1329	1329	1329	1329	0
101	20240326	174100	1354447892	1329	1329	1329	1329	0
102	20240326	174000	1354447892	1329	1329	1329	1329	0
103	20240326	173900	1354447892	1329	1329	1329	1329	0
104	20240326	173800	1354447892	1329	1329	1329	1329	0
105	20240326	173700	1354447892	1329	1329	1329	1329	0
106	20240326	173600	1354447892	1329	1329	1329	1329	0
107	20240326	173500	1354447892	1329	1329	1329	1329	0
108	20240326	173400	1354447892	1329	1329	1329	1329	0
109	20240326	173300	1354447892	1329	1329	1329	1329	0
110	20240326	173200	1354447892	1329	1329	1329	1329	0
111	20240326	173100	1354447892	1329	1329	1329	1329	0
112	20240326	173000	1354447892	1329	1329	1329	1329	0
113	20240326	172900	1354447892	1329	1329	1329	1329	0
114	20240326	172800	1354447892	1329	1329	1329	1329	0
115	20240326	172700	1354447892	1329	1329	1329	1329	0
116	20240326	172600	1354447892	1329	1329	1329	1329	0
117	20240326	172500	1354447892	1329	1329	1329	1329	0
118	20240326	172400	1354447892	1329	1329	1329	1329	0
119	20240326	172300	1354447892	1329	1329	1329	1329	0
120	20240326	172200	1354447892	1329	1329	1329	1329	0
121	20240326	172100	1354447892	1329	1329	1329	1329	0
122	20240326	172000	1354447892	1329	1329	1329	1329	339492
123	20240326	171900	1354447892	1329	1329	1329	1329	0
124	20240326	171800	1354447892	1329	1329	1329	1329	0
125	20240326	171700	1354447892	1329	1329	1329	1329	0
126	20240326	171600	1354447892	1329	1329	1329	1329	0
127	20240326	171500	1354447892	1329	1329	1329	1329	0
128	20240326	171400	1354447892	1329	1329	1329	1329	0
129	20240326	171300	1354447892	1329	1329	1329	1329	0
130	20240326	171200	1354447892	1329	1329	1329	1329	0
131	20240326	171100	1354447892	1329	1329	1329	1329	0
132	20240326	171000	1354447892	1329	1329	1329	1329	0
133	20240326	170900	1354447892	1329	1329	1329	1329	0
134	20240326	170800	1354447892	1329	1329	1329	1329	0
135	20240326	170700	1354447892	1329	1329	1329	1329	0
136	20240326	170600	1354447892	1329	1329	1329	1329	0
137	20240326	170500	1354447892	1329	1329	1329	1329	0
138	20240326	170400	1354447892	1329	1329	1329	1329	0
139	20240326	170300	1354447892	1329	1329	1329	1329	0
140	20240326	170200	1354447892	1329	1329	1329	1329	0
141	20240326	170100	1354447892	1329	1329	1329	1329	0
142	20240326	170000	1354447892	1329	1329	1329	1329	0
143	20240326	165900	1354447892	1329	1329	1329	1329	0
144	20240326	165800	1354447892	1329	1329	1329	1329	0
145	20240326	165700	1354447892	1329	1329	1329	1329	0
146	20240326	165600	1354447892	1329	1329	1329	1329	0
147	20240326	165500	1354447892	1329	1329	1329	1329	0
148	20240326	165400	1354447892	1329	1329	1329	1329	0
149	20240326	165300	1354447892	1329	1329	1329	1329	0
150	20240326	165200	1354447892	1329	1329	1329	1329	0
151	20240326	165100	1354447892	1329	1329	1329	1329	0
152	20240326	165000	1354447892	1329	1329	1329	1329	339492
153	20240326	164900	1354447892	1329	1329	1329	1329	0
154	20240326	164800	1354447892	1329	1329	1329	1329	0
155	20240326	164700	1354447892	1329	1329	1329	1329	0
156	20240326	164600	1354447892	1329	1329	1329	1329	0
157	20240326	164500	1354447892	1329	1329	1329	1329	0
158	20240326	164400	1354447892	1329	1329	1329	1329	0
159	20240326	164300	1354447892	1329	1329	1329	1329	0
160	20240326	164200	1354447892	1329	1329	1329	1329	0
161	20240326	164100	1354447892	1329	1329	1329	1329	0
162	20240326	164000	1354447892	1329	1329	1329	1329	0
163	20240326	163900	1354447892	1329	1329	1329	1329	0
164	20240326	163800	1354447892	1329	1329	1329	1329	0
165	20240326	163700	1354447892	1329	1329	1329	1329	0
166	20240326	163600	1354447892	1329	1329	1329	1329	0
167	20240326	163500	1354447892	1329	1329	1329	1329	0
168	20240326	163400	1354447892	1329	1329	1329	1329	0
169	20240326	163300	1354447892	1329	1329	1329	1329	0
170	20240326	163200	1354447892	1329	1329	1329	1329	0
171	20240326	163100	1354447892	1329	1329	1329	1329	0
172	20240326	163000	1354447892	1329	1329	1329	1329	0
173	20240326	162900	1354447892	1329	1329	1329	1329	0
174	20240326	162800	1354447892	1329	1329	1329	1329	0
175	20240326	162700	1354447892	1329	1329	1329	1329	0
176	20240326	162600	1354447892	1329	1329	1329	1329	0
177	20240326	162500	1354447892	1329	1329	1329	1329	0
178	20240326	162400	1354447892	1329	1329	1329	1329	0
179	20240326	162300	1354447892	1329	1329	1329	1329	0
180	20240326	162200	1354447892	1329	1329	1329	1329	0
181	20240326	162100	1354447892	1329	1329	1329	1329	0
182	20240326	162000	1354447892	1329	1329	1329	1329	339492
183	20240326	161900	1354447892	1329	1329	1329	1329	0
184	20240326	161800	1354447892	1329	1329	1329	1329	0
185	20240326	161700	1354447892	1329	1329	1329	1329	0
186	20240326	161600	1354447892	1329	1329	1329	1329	0
187	20240326	161500	1354447892	1329	1329	1329	1329	0
188	20240326	161400	1354447892	1329	1329	1329	1329	0
189	20240326	161300	1354447892	1329	1329	1329	1329	0
190	20240326	161200	1354447892	1329	1329	1329	1329	0
191	20240326	161100	1354447892	1329	1329	1329	1329	0
192	20240326	161000	1354447892	1329	1329	1329	1329	0
193	20240326	160900	1354447892	1329	1329	1329	1329	0
194	20240326	160800	1354447892	1329	1329	1329	1329	0
195	20240326	160700	1354447892	1329	1329	1329	1329	0
196	20240326	160600	1354447892	1329	1329	1329	1329	0
197	20240326	160500	1354447892	1329	1329	1329	1329	0
198	20240326	160400	1354447892	1329	1329	1329	1329	0
199	20240326	160300	1354447892	1329	1329	1329	1329	0
200	20240326	160200	1354447892	1329	1329	1329	1329	0
201	20240326	160100	1354447892	1329	1329	1329	1329	0
202	20240326	160000	1354447892	1329	1329	1329	1329	0
203	20240326	155900	1354447892	1329	1329	1329	1329	0
204	20240326	155800	1354447892	1329	1329	1329	1329	0
205	20240326	155700	1354447892	1329	1329	1329	1329	0
206	20240326	155600	1354447892	1329	1329	1329	1329	0
207	20240326	155500	1354447892	1329	1329	1329	1329	0
208	20240326	155400	1354447892	1329	1329	1329	1329	0
209	20240326	155300	1354447892	1329	1329	1329	1329	0
210	20240326	155200	1354447892	1329	1329	1329	1329	0
211	20240326	155100	1354447892	1329	1329	1329	1329	0
212	20240326	155000	1354447892	1329	1329	1329	1329	339492
213	20240326	154900	1354447892	1329	1329	1329	1329	0
214	20240326	154800	1354447892	1329	1329	1329	1329	0
215	20240326	154700	1354447892	1329	1329	1329	1329	0
216	20240326	154600	1354447892	1329	1329	1329	1329	0
217	20240326	154500	1354447892	1329	1329	1329	1329	0
218	20240326	154400	1354447892	1329	1329	1329	1329	0
219	20240326	154300	1354447892	1329	1329	1329	1329	0
220	20240326	154200	1354447892	1329	1329	1329	1329	0
221	20240326	154100	1354447892	1329	1329	1329	1329	0
222	20240326	154000	1354447892	1329	1329	1329	1329	0
223	20240326	153900	1354447892	1329	1329	1329	1329	0
224	20240326	153800	1354447892	1329	1329	1329	1329	0
225	20240326	153700	1354447892	1329	1329	1329	1329	0
226	20240326	153600	1354447892	1329	1329	1329	1329	0
227	20240326	153500	1354447892	1329	1329	1329	1329	0
228	20240326	153400	1354447892	1329	1329	1329	1329	0
229	20240326	153300	1354447892	1329	1329	1329	1329	0
230	20240326	153200	1354447892	1329	1329	1329	1329	339492
231	20240326	153100	903263024	1874	1874	1874	1874	0
232	20240326	153000	903263024	1874	1874	1874	1874	0
233	20240326	152900	903263024	1874	1874	1874	1874	0
234	20240326	152800	903263024	1874	1874	1874	1874	0
235	20240326	152700	903263024	1874	1874	1874	1874	0
236	20240326	152600	903263024	1874	1874	1874	1874	0
237	20240326	152500	903263024	1874	1874	1874	1874	0
238	20240326	152400	903263024	1874	1874	1874	1874	0
239	20240326	152300	903263024	1874	1874	1874	1874	0
240	20240326	152200	903263024	1874	1874	1874	1874	0
241	20240326	152100	903263024	1874	1874	1874	1874	0
242	20240326	152000	903263024	1874	1874	1874	1874	0
243	20240326	151900	903263024	1874	1873	1874	1873	1241
244	20240326	151800	900938518	1873	1874	1874	1873	546
245	20240326	151700	899915836	1875	1875	1875	1875	522
246	20240326	151600	898937086	1874	1874	1875	1874	1823
247	20240326	151500	895520465	1882	1882	1882	1882	0
248	20240326	151400	895520465	1882	1882	1882	1882	0
249	20240326	151300	895520465	1882	1882	1882	1882	0
250	20240326	151200	895520465	1882	1873	1882	1872	3704
251	20240326	151100	888585562	1871	1871	1871	1871	0
252	20240326	151000	888585562	1871	1871	1871	1871	0
253	20240326	150900	888585562	1871	1871	1871	1871	0
254	20240326	150800	888585562	1871	1871	1871	1871	0
255	20240326	150700	888585562	1871	1875	1875	1871	18679
256	20240326	150600	853617072	1875	1875	1875	1875	0
257	20240326	150500	853617072	1875	1875	1875	1875	1500
258	20240326	150400	850804572	1875	1875	1875	1875	1000
259	20240326	150300	848929572	1886	1879	1886	1879	4200
260	20240326	150200	841008954	1875	1875	1875	1875	0
261	20240326	150100	841008954	1875	1874	1875	1874	66
262	20240326	150000	840885216	1875	1875	1875	1875	3414
263	20240326	145900	834483966	1875	1875	1875	1875	0
264	20240326	145800	834483966	1875	1875	1875	1875	67
265	20240326	145700	834358341	1875	1875	1875	1875	1966
266	20240326	145600	830672091	1875	1875	1875	1875	0
267	20240326	145500	830672091	1875	1875	1875	1875	0
268	20240326	145400	830672091	1875	1875	1875	1875	0
269	20240326	145300	830672091	1875	1877	1877	1875	5601
270	20240326	145200	820165964	1877	1877	1877	1877	0
271	20240326	145100	820165964	1877	1877	1877	1877	0
272	20240326	145000	820165964	1877	1877	1877	1877	0
273	20240326	144900	820165964	1877	1877	1877	1877	377
274	20240326	144800	819458335	1880	1880	1880	1880	1000
275	20240326	144700	817578335	1880	1883	1883	1880	3938
276	20240326	144600	810170913	1884	1885	1885	1884	3000
277	20240326	144500	804517913	1884	1884	1884	1884	20
278	20240326	144400	804480233	1885	1885	1885	1885	0
279	20240326	144300	804480233	1885	1886	1886	1885	653
280	20240326	144200	803249008	1886	1886	1886	1886	500
281	20240326	144100	802306008	1889	1889	1889	1889	0
282	20240326	144000	802306008	1889	1889	1889	1889	0
283	20240326	143900	802306008	1889	1889	1889	1889	215
284	20240326	143800	801899873	1892	1889	1892	1889	5526
285	20240326	143700	791453419	1889	1889	1889	1889	68
286	20240326	143600	791324967	1890	1890	1890	1890	0
287	20240326	143500	791324967	1890	1890	1890	1890	0
288	20240326	143400	791324967	1890	1890	1890	1890	0
289	20240326	143300	791324967	1890	1890	1890	1890	1
290	20240326	143200	791323077	1880	1885	1885	1880	5319
291	20240326	143100	781307486	1888	1888	1888	1888	5
292	20240326	143000	781298046	1890	1890	1890	1890	0
293	20240326	142900	781298046	1890	1890	1890	1890	0
294	20240326	142800	781298046	1890	1890	1890	1890	0
295	20240326	142700	781298046	1890	1885	1890	1885	28
296	20240326	142600	781245261	1890	1889	1890	1889	2
297	20240326	142500	781241482	1889	1889	1889	1889	300
298	20240326	142400	780674782	1882	1882	1882	1882	0
299	20240326	142300	780674782	1882	1882	1882	1882	500
300	20240326	142200	779733782	1882	1882	1882	1882	0
301	20240326	142100	779733782	1882	1874	1882	1873	5511
302	20240326	142000	769407879	1874	1874	1874	1874	0
303	20240326	141900	769407879	1874	1878	1878	1874	95
304	20240326	141800	769229826	1875	1877	1877	1875	7
305	20240326	141700	769216691	1880	1880	1880	1880	5
306	20240326	141600	769207291	1873	1878	1878	1873	25
307	20240326	141500	769160441	1873	1873	1873	1873	50
308	20240326	141400	769066791	1873	1873	1873	1873	0
309	20240326	141300	769066791	1873	1873	1873	1873	1
310	20240326	141200	769064918	1873	1875	1875	1873	4341
311	20240326	141100	760930184	1875	1875	1875	1875	0
312	20240326	141000	760930184	1875	1875	1875	1875	66
313	20240326	140900	760806434	1890	1890	1890	1890	1
314	20240326	140800	760804544	1875	1877	1877	1875	3979
315	20240326	140700	753338187	1877	1879	1879	1877	3134
316	20240326	140600	747452371	1882	1882	1882	1882	10
317	20240326	140500	747433551	1885	1885	1885	1885	0
318	20240326	140400	747433551	1885	1885	1885	1885	3
319	20240326	140300	747427896	1888	1888	1888	1888	5
320	20240326	140200	747418456	1891	1891	1891	1891	0
321	20240326	140100	747418456	1891	1891	1891	1891	0
322	20240326	140000	747418456	1891	1891	1891	1891	1
323	20240326	135900	747416565	1878	1882	1882	1878	3597
324	20240326	135800	740656999	1882	1882	1882	1882	0
325	20240326	135700	740656999	1882	1882	1882	1882	0
326	20240326	135600	740656999	1882	1882	1882	1882	0
327	20240326	135500	740656999	1882	1882	1882	1882	0
328	20240326	135400	740656999	1882	1882	1882	1882	109
329	20240326	135300	740451861	1891	1891	1891	1891	1
330	20240326	135200	740449970	1879	1879	1879	1879	0
331	20240326	135100	740449970	1879	1879	1879	1879	486
332	20240326	135000	739536776	1884	1884	1884	1884	3
333	20240326	134900	739531124	1888	1888	1888	1888	1
334	20240326	134800	739529236	1888	1888	1888	1888	0
335	20240326	134700	739529236	1888	1888	1888	1888	3454
336	20240326	134600	733008084	1888	1888	1888	1888	0
337	20240326	134500	733008084	1888	1888	1888	1888	0
338	20240326	134400	733008084	1888	1888	1888	1888	0
339	20240326	134300	733008084	1888	1888	1888	1888	3
340	20240326	134200	733002420	1879	1879	1879	1879	0
341	20240326	134100	733002420	1879	1879	1879	1879	0
342	20240326	134000	733002420	1879	1879	1879	1879	0
343	20240326	133900	733002420	1879	1879	1879	1879	0
344	20240326	133800	733002420	1879	1888	1888	1879	7686
345	20240326	133700	718543183	1888	1888	1888	1888	0
346	20240326	133600	718543183	1888	1888	1888	1888	0
347	20240326	133500	718543183	1888	1888	1888	1888	0
348	20240326	133400	718543183	1888	1883	1888	1883	451
349	20240326	133300	717693945	1883	1884	1884	1883	3866
350	20240326	133200	710414005	1884	1888	1888	1884	1321
351	20240326	133100	707924841	1883	1883	1883	1883	0
352	20240326	133000	707924841	1883	1883	1883	1883	687
353	20240326	132900	706631220	1893	1893	1893	1893	110
354	20240326	132800	706422990	1893	1893	1893	1893	890
355	20240326	132700	704738220	1894	1894	1894	1894	0
356	20240326	132600	704738220	1894	1894	1894	1894	0
357	20240326	132500	704738220	1894	1889	1894	1889	36042
358	20240326	132400	636527624	1880	1880	1880	1880	0
359	20240326	132300	636527624	1880	1880	1880	1880	30
360	20240326	132200	636471224	1889	1889	1889	1889	0
361	20240326	132100	636471224	1889	1882	1889	1879	5352
362	20240326	132000	626407503	1890	1890	1890	1890	0
363	20240326	131900	626407503	1890	1890	1890	1890	0
364	20240326	131800	626407503	1890	1890	1890	1890	0
365	20240326	131700	626407503	1890	1890	1890	1890	172
366	20240326	131600	626082423	1883	1883	1883	1883	1478
367	20240326	131500	623299349	1883	1883	1883	1883	0
368	20240326	131400	623299349	1883	1883	1883	1883	317
369	20240326	131300	622702438	1883	1883	1883	1883	205
370	20240326	131200	622316423	1890	1890	1890	1890	0
371	20240326	131100	622316423	1890	1890	1890	1890	0
372	20240326	131000	622316423	1890	1890	1890	1890	0
373	20240326	130900	622316423	1890	1890	1890	1890	0
374	20240326	130800	622316423	1890	1890	1890	1890	616
375	20240326	130700	621152183	1892	1892	1892	1892	0
376	20240326	130600	621152183	1892	1892	1892	1892	0
377	20240326	130500	621152183	1892	1892	1892	1892	0
378	20240326	130400	621152183	1892	1892	1892	1892	0
379	20240326	130300	621152183	1892	1892	1892	1892	26
380	20240326	130200	621102991	1892	1892	1892	1892	300
381	20240326	130100	620535391	1893	1893	1893	1893	0
382	20240326	130000	620535391	1893	1893	1893	1893	0
383	20240326	125900	620535391	1893	1885	1893	1880	21338
384	20240326	125800	580197841	1892	1892	1892	1892	3
385	20240326	125700	580192165	1890	1892	1892	1890	1064
386	20240326	125600	578179677	1892	1888	1892	1888	201
387	20240326	125500	577800185	1886	1886	1886	1886	391
388	20240326	125400	577062759	1886	1886	1886	1886	200
389	20240326	125300	576685559	1885	1884	1885	1884	378
390	20240326	125200	575973096	1885	1885	1885	1885	0
391	20240326	125100	575973096	1885	1881	1885	1881	700
392	20240326	125000	574655596	1881	1881	1881	1881	1
393	20240326	124900	574653715	1887	1881	1887	1881	2528
394	20240326	124800	569895379	1887	1887	1887	1887	0
395	20240326	124700	569895379	1887	1887	1887	1887	0
396	20240326	124600	569895379	1887	1887	1887	1887	0
397	20240326	124500	569895379	1887	1887	1887	1887	0
398	20240326	124400	569895379	1887	1887	1887	1887	1
399	20240326	124300	569893492	1887	1887	1887	1887	4710
400	20240326	124200	561005722	1887	1887	1887	1887	790
401	20240326	124100	559514992	1887	1887	1887	1887	0
402	20240326	124000	559514992	1887	1887	1887	1887	0
403	20240326	123900	559514992	1887	1892	1892	1887	2143
404	20240326	123800	555469611	1892	1892	1892	1892	913
405	20240326	123700	553742215	1892	1892	1892	1892	0
406	20240326	123600	553742215	1892	1892	1892	1892	2016
407	20240326	123500	549927943	1893	1893	1893	1893	0
408	20240326	123400	549927943	1893	1891	1893	1890	5509
409	20240326	123300	539507707	1893	1893	1893	1893	1580
410	20240326	123200	536516767	1893	1893	1893	1893	7907
411	20240326	123100	521548816	1892	1891	1892	1891	9176
412	20240326	123000	504187825	1890	1890	1890	1890	9191
413	20240326	122900	486816835	1881	1881	1881	1881	500
414	20240326	122800	485876335	1880	1880	1880	1880	100
415	20240326	122700	485688335	1890	1890	1890	1890	0
416	20240326	122600	485688335	1890	1890	1890	1890	1
417	20240326	122500	485686445	1878	1878	1878	1878	9
418	20240326	122400	485669543	1878	1878	1878	1878	0
419	20240326	122300	485669543	1878	1878	1878	1878	0
420	20240326	122200	485669543	1878	1878	1878	1878	20
421	20240326	122100	485631983	1878	1878	1878	1878	0
422	20240326	122000	485631983	1878	1878	1878	1877	5215
423	20240326	121900	475842998	1877	1877	1877	1877	0
424	20240326	121800	475842998	1877	1877	1877	1877	0
425	20240326	121700	475842998	1877	1886	1886	1877	20
426	20240326	121600	475805374	1895	1895	1895	1895	0
427	20240326	121500	475805374	1895	1895	1895	1895	0
428	20240326	121400	475805374	1895	1895	1895	1895	0
429	20240326	121300	475805374	1895	1895	1895	1895	0
430	20240326	121200	475805374	1895	1895	1895	1895	1000
431	20240326	121100	473910374	1895	1895	1895	1895	0
432	20240326	121000	473910374	1895	1895	1895	1895	0
433	20240326	120900	473910374	1895	1895	1895	1895	0
434	20240326	120800	473910374	1895	1895	1895	1895	0
435	20240326	120700	473910374	1895	1895	1895	1895	1
436	20240326	120600	473908479	1888	1888	1888	1888	0
437	20240326	120500	473908479	1888	1888	1888	1888	0
438	20240326	120400	473908479	1888	1888	1888	1888	0
439	20240326	120300	473908479	1888	1888	1888	1888	5000
440	20240326	120200	464468479	1888	1888	1888	1888	0
441	20240326	120100	464468479	1888	1888	1888	1888	0
442	20240326	120000	464468479	1888	1888	1888	1888	0
443	20240326	115900	464468479	1888	1888	1888	1888	0
444	20240326	115800	464468479	1888	1888	1888	1888	0
445	20240326	115700	464468479	1888	1888	1888	1888	306
446	20240326	115600	463890751	1888	1888	1888	1888	1
447	20240326	115500	463888863	1875	1878	1878	1875	8000
448	20240326	115400	448879375	1878	1878	1878	1878	1
449	20240326	115300	448877497	1887	1887	1887	1887	300
450	20240326	115200	448311397	1887	1887	1887	1887	400
451	20240326	115100	447556597	1887	1887	1887	1887	0
452	20240326	115000	447556597	1887	1887	1887	1887	0
453	20240326	114900	447556597	1887	1887	1887	1887	0
454	20240326	114800	447556597	1887	1887	1887	1887	0
455	20240326	114700	447556597	1887	1887	1887	1887	0
456	20240326	114600	447556597	1887	1887	1887	1887	0
457	20240326	114500	447556597	1887	1887	1887	1887	0
458	20240326	114400	447556597	1887	1887	1887	1887	0
459	20240326	114300	447556597	1887	1887	1887	1887	0
460	20240326	114200	447556597	1887	1887	1887	1887	1
461	20240326	114100	447554710	1878	1880	1880	1878	1598
462	20240326	114000	444551038	1880	1880	1880	1880	0
463	20240326	113900	444551038	1880	1880	1880	1880	0
464	20240326	113800	444551038	1880	1880	1880	1880	0
465	20240326	113700	444551038	1880	1880	1880	1880	0
466	20240326	113600	444551038	1880	1880	1880	1880	0
467	20240326	113500	444551038	1880	1880	1880	1880	0
468	20240326	113400	444551038	1880	1880	1880	1880	0
469	20240326	113300	444551038	1880	1880	1880	1880	0
470	20240326	113200	444551038	1880	1880	1880	1880	137
471	20240326	113100	444293478	1881	1881	1881	1881	437
472	20240326	113000	443471481	1881	1881	1881	1881	0
473	20240326	112900	443471481	1881	1881	1881	1881	0
474	20240326	112800	443471481	1881	1881	1881	1881	0
475	20240326	112700	443471481	1881	1881	1881	1881	0
476	20240326	112600	443471481	1881	1885	1885	1881	3918
477	20240326	112500	436093405	1888	1888	1888	1888	100
478	20240326	112400	435904605	1893	1893	1893	1893	1
479	20240326	112300	435902712	1893	1893	1893	1893	773
480	20240326	112200	434439423	1894	1897	1897	1894	342
481	20240326	112100	433791274	1900	1900	1900	1900	500
482	20240326	112000	432841274	1900	1900	1900	1900	1
483	20240326	111900	432839374	1897	1899	1899	1897	187
484	20240326	111800	432484517	1899	1899	1899	1899	0
485	20240326	111700	432484517	1899	1899	1899	1899	0
486	20240326	111600	432484517	1899	1900	1900	1899	188
487	20240326	111500	432127417	1900	1900	1900	1900	0
488	20240326	111400	432127417	1900	1900	1900	1900	2700
489	20240326	111300	426997417	1900	1900	1900	1900	233
490	20240326	111200	426554717	1900	1908	1908	1900	900
491	20240326	111100	424841117	1909	1909	1909	1909	0
492	20240326	111000	424841117	1909	1910	1910	1909	200
493	20240326	110900	424459217	1911	1911	1911	1911	370
494	20240326	110800	423752147	1911	1904	1911	1904	1965
495	20240326	110700	420004523	1897	1897	1897	1897	0
496	20240326	110600	420004523	1897	1884	1900	1884	28233
497	20240326	110500	366534264	1890	1890	1890	1890	0
498	20240326	110400	366534264	1890	1886	1890	1886	1261
499	20240326	110300	364152250	1886	1885	1886	1885	700
500	20240326	110200	362832690	1885	1885	1885	1885	60
501	20240326	110100	362719590	1877	1877	1877	1877	0
502	20240326	110000	362719590	1877	1877	1877	1877	500
503	20240326	105900	361781090	1886	1886	1886	1886	0
504	20240326	105800	361781090	1886	1886	1886	1886	0
505	20240326	105700	361781090	1886	1886	1886	1886	1
506	20240326	105600	361779204	1875	1875	1875	1875	3
507	20240326	105500	361773579	1886	1886	1886	1886	2
508	20240326	105400	361769807	1886	1886	1886	1886	0
509	20240326	105300	361769807	1886	1886	1886	1886	100
510	20240326	105200	361581207	1889	1889	1889	1889	0
511	20240326	105100	361581207	1889	1889	1889	1889	0
512	20240326	105000	361581207	1889	1889	1889	1889	149
513	20240326	104900	361299746	1875	1875	1875	1875	248
514	20240326	104800	360834746	1875	1875	1875	1875	1
515	20240326	104700	360832871	1869	1869	1869	1869	1000
516	20240326	104600	358963871	1868	1868	1868	1868	0
517	20240326	104500	358963871	1868	1868	1868	1868	0
518	20240326	104400	358963871	1868	1868	1868	1868	0
519	20240326	104300	358963871	1868	1868	1868	1868	5
520	20240326	104200	358954531	1868	1868	1868	1868	655
521	20240326	104100	357730991	1866	1866	1866	1866	0
522	20240326	104000	357730991	1866	1866	1866	1866	0
523	20240326	103900	357730991	1866	1866	1866	1866	0
524	20240326	103800	357730991	1866	1866	1866	1866	0
525	20240326	103700	357730991	1866	1866	1866	1866	10
526	20240326	103600	357712331	1867	1867	1867	1867	1000
527	20240326	103500	355845331	1867	1867	1867	1867	0
528	20240326	103400	355845331	1867	1875	1875	1867	18064
529	20240326	103300	322045034	1875	1875	1875	1875	140
530	20240326	103200	321782534	1875	1875	1875	1875	1000
531	20240326	103100	319907534	1875	1875	1875	1875	724
532	20240326	103000	318550034	1875	1875	1875	1875	1000
533	20240326	102900	316675034	1875	1875	1875	1875	0
534	20240326	102800	316675034	1875	1877	1877	1875	1032
535	20240326	102700	314739683	1875	1885	1885	1875	8000
536	20240326	102600	299738055	1887	1891	1891	1887	2000
537	20240326	102500	295964033	1894	1894	1894	1894	5
538	20240326	102400	295954563	1898	1898	1898	1898	0
539	20240326	102300	295954563	1898	1898	1898	1898	1231
540	20240326	102200	293618125	1898	1898	1898	1898	0
541	20240326	102100	293618125	1898	1898	1898	1898	1
542	20240326	102000	293616227	1891	1889	1891	1889	212
543	20240326	101900	293215345	1891	1891	1891	1891	0
544	20240326	101800	293215345	1891	1891	1891	1891	0
545	20240326	101700	293215345	1891	1891	1891	1891	1005
546	20240326	101600	291314890	1899	1899	1899	1899	409
547	20240326	101500	290538199	1899	1899	1899	1899	1
548	20240326	101400	290536300	1893	1893	1893	1893	57
549	20240326	101300	290428399	1889	1889	1889	1889	0
550	20240326	101200	290428399	1889	1889	1889	1889	0
551	20240326	101100	290428399	1889	1899	1899	1889	3506
552	20240326	101000	283805505	1889	1899	1899	1889	3000
553	20240326	100900	278128505	1896	1896	1896	1896	4062
554	20240326	100800	270426953	1896	1896	1896	1896	0
555	20240326	100700	270426953	1896	1896	1896	1896	5000
556	20240326	100600	260946953	1896	1896	1896	1896	210
557	20240326	100500	260548793	1896	1896	1896	1896	314
558	20240326	100400	259953449	1896	1896	1896	1896	200
559	20240326	100300	259574249	1896	1892	1896	1892	237
560	20240326	100200	259125461	1876	1876	1876	1876	0
561	20240326	100100	259125461	1876	1876	1876	1876	5090
562	20240326	100000	249576621	1867	1867	1867	1867	0
563	20240326	095900	249576621	1867	1867	1867	1867	0
564	20240326	095800	249576621	1867	1869	1869	1867	138
565	20240326	095700	249318741	1876	1873	1876	1870	2001
566	20240326	095600	245576647	1870	1870	1870	1870	0
567	20240326	095500	245576647	1870	1870	1870	1870	0
568	20240326	095400	245576647	1870	1870	1870	1870	0
569	20240326	095300	245576647	1870	1870	1870	1870	0
570	20240326	095200	245576647	1870	1870	1870	1870	512
571	20240326	095100	244619207	1876	1870	1876	1870	3182
572	20240326	095000	238650111	1870	1875	1875	1870	6178
573	20240326	094900	227095536	1876	1877	1877	1876	3000
574	20240326	094800	221467260	1876	1882	1882	1876	45
575	20240326	094700	221382762	1877	1879	1879	1877	1043
576	20240326	094600	219425045	1876	1876	1876	1876	0
577	20240326	094500	219425045	1876	1876	1876	1876	45
578	20240326	094400	219340625	1875	1875	1875	1875	0
579	20240326	094300	219340625	1875	1878	1878	1875	694
580	20240326	094200	218039360	1875	1875	1875	1875	0
581	20240326	094100	218039360	1875	1871	1875	1871	402
582	20240326	094000	217287194	1870	1879	1879	1870	10804
583	20240326	093900	197073662	1879	1882	1882	1879	525
584	20240326	093800	196087167	1879	1886	1886	1879	5374
585	20240326	093700	185986150	1896	1896	1896	1896	0
586	20240326	093600	185986150	1896	1890	1896	1881	3069
587	20240326	093500	180213268	1896	1896	1896	1896	0
588	20240326	093400	180213268	1896	1896	1896	1896	2
589	20240326	093300	180209476	1881	1889	1889	1881	13822
590	20240326	093200	154179977	1889	1896	1896	1889	3875
591	20240326	093100	146855992	1891	1896	1896	1891	100
592	20240326	093000	146666625	1903	1901	1903	1901	5210
593	20240326	092900	136762025	1900	1900	1900	1900	0
594	20240326	092800	136762025	1900	1900	1900	1900	0
595	20240326	092700	136762025	1900	1899	1900	1899	4064
596	20240326	092600	129043489	1900	1900	1900	1900	0
597	20240326	092500	129043489	1900	1900	1900	1900	2
598	20240326	092400	129039689	1893	1897	1897	1893	15
599	20240326	092300	129011254	1902	1883	1902	1883	707
600	20240326	092200	127679954	1873	1873	1873	1873	0
601	20240326	092100	127679954	1873	1873	1873	1873	33
602	20240326	092000	127618145	1879	1874	1879	1874	660
603	20240326	091900	126379005	1883	1898	1898	1875	17925
604	20240326	091800	92471653	1907	1900	1907	1898	4720
605	20240326	091700	83507118	1899	1900	1900	1899	2043
606	20240326	091600	79625421	1900	1902	1902	1900	1030
607	20240326	091500	77668362	1902	1904	1904	1902	25
608	20240326	091400	77620807	1905	1908	1908	1905	49
609	20240326	091300	77527381	1908	1908	1908	1908	0
610	20240326	091200	77527381	1908	1905	1908	1905	484
611	20240326	091100	76605078	1905	1905	1905	1905	60
612	20240326	091000	76490778	1905	1905	1905	1905	1
613	20240326	090900	76488873	1905	1905	1905	1905	590
614	20240326	090800	75364923	1909	1911	1911	1909	30
615	20240326	090700	75307633	1911	1919	1919	1905	47
616	20240326	090600	75217835	1899	1919	1922	1895	5396
617	20240326	090500	64981556	1911	1935	1935	1910	3294
618	20240326	090400	58679348	1935	1937	1937	1935	114
619	20240326	090300	58458730	1939	1939	1939	1939	0
620	20240326	090200	58458730	1939	1940	1940	1938	5743
621	20240326	090100	47326548	1939	1909	1945	1909	2184
622	20240326	090000	43124580	1902	1905	1910	1896	22699