KissMeData/096630/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	194300	2271725465	1903	1903	1903	1903	21962
3	20240327	194200	2271725465	1903	1903	1903	1903	0
4	20240327	194100	2271725465	1903	1903	1903	1903	0
5	20240327	194000	2271725465	1903	1903	1903	1903	0
6	20240327	193900	2271725465	1903	1903	1903	1903	0
7	20240327	193800	2271725465	1903	1903	1903	1903	0
8	20240327	193700	2271725465	1903	1903	1903	1903	0
9	20240327	193600	2271725465	1903	1903	1903	1903	0
10	20240327	193500	2271725465	1903	1903	1903	1903	0
11	20240327	193400	2271725465	1903	1903	1903	1903	0
12	20240327	193300	2271725465	1903	1903	1903	1903	0
13	20240327	193200	2271725465	1903	1903	1903	1903	0
14	20240327	193100	2271725465	1903	1903	1903	1903	0
15	20240327	193000	2271725465	1903	1903	1903	1903	0
16	20240327	192900	2271725465	1903	1903	1903	1903	0
17	20240327	192800	2271725465	1903	1903	1903	1903	0
18	20240327	192700	2271725465	1903	1903	1903	1903	0
19	20240327	192600	2271725465	1903	1903	1903	1903	0
20	20240327	192500	2271725465	1903	1903	1903	1903	0
21	20240327	192400	2271725465	1903	1903	1903	1903	0
22	20240327	192300	2271725465	1903	1903	1903	1903	0
23	20240327	192200	2271725465	1903	1903	1903	1903	0
24	20240327	192100	2271725465	1903	1903	1903	1903	0
25	20240327	192000	2271725465	1903	1903	1903	1903	0
26	20240327	191900	2271725465	1903	1903	1903	1903	0
27	20240327	191800	2271725465	1903	1903	1903	1903	0
28	20240327	191700	2271725465	1903	1903	1903	1903	0
29	20240327	191600	2271725465	1903	1903	1903	1903	0
30	20240327	191500	2271725465	1903	1903	1903	1903	0
31	20240327	191400	2271725465	1903	1903	1903	1903	0
32	20240327	191300	2271725465	1903	1903	1903	1903	21962
33	20240327	191200	2271725465	1903	1903	1903	1903	0
34	20240327	191100	2271725465	1903	1903	1903	1903	0
35	20240327	191000	2271725465	1903	1903	1903	1903	0
36	20240327	190900	2271725465	1903	1903	1903	1903	0
37	20240327	190800	2271725465	1903	1903	1903	1903	0
38	20240327	190700	2271725465	1903	1903	1903	1903	0
39	20240327	190600	2271725465	1903	1903	1903	1903	0
40	20240327	190500	2271725465	1903	1903	1903	1903	0
41	20240327	190400	2271725465	1903	1903	1903	1903	0
42	20240327	190300	2271725465	1903	1903	1903	1903	0
43	20240327	190200	2271725465	1903	1903	1903	1903	0
44	20240327	190100	2271725465	1903	1903	1903	1903	0
45	20240327	190000	2271725465	1903	1903	1903	1903	0
46	20240327	185900	2271725465	1903	1903	1903	1903	0
47	20240327	185800	2271725465	1903	1903	1903	1903	0
48	20240327	185700	2271725465	1903	1903	1903	1903	0
49	20240327	185600	2271725465	1903	1903	1903	1903	0
50	20240327	185500	2271725465	1903	1903	1903	1903	0
51	20240327	185400	2271725465	1903	1903	1903	1903	0
52	20240327	185300	2271725465	1903	1903	1903	1903	0
53	20240327	185200	2271725465	1903	1903	1903	1903	0
54	20240327	185100	2271725465	1903	1903	1903	1903	0
55	20240327	185000	2271725465	1903	1903	1903	1903	0
56	20240327	184900	2271725465	1903	1903	1903	1903	0
57	20240327	184800	2271725465	1903	1903	1903	1903	0
58	20240327	184700	2271725465	1903	1903	1903	1903	0
59	20240327	184600	2271725465	1903	1903	1903	1903	0
60	20240327	184500	2271725465	1903	1903	1903	1903	0
61	20240327	184400	2271725465	1903	1903	1903	1903	0
62	20240327	184300	2271725465	1903	1903	1903	1903	21962
63	20240327	184200	2271725465	1903	1903	1903	1903	0
64	20240327	184100	2271725465	1903	1903	1903	1903	0
65	20240327	184000	2271725465	1903	1903	1903	1903	0
66	20240327	183900	2271725465	1903	1903	1903	1903	0
67	20240327	183800	2271725465	1903	1903	1903	1903	0
68	20240327	183700	2271725465	1903	1903	1903	1903	0
69	20240327	183600	2271725465	1903	1903	1903	1903	0
70	20240327	183500	2271725465	1903	1903	1903	1903	0
71	20240327	183400	2271725465	1903	1903	1903	1903	0
72	20240327	183300	2271725465	1903	1903	1903	1903	0
73	20240327	183200	2271725465	1903	1903	1903	1903	0
74	20240327	183100	2271725465	1903	1903	1903	1903	0
75	20240327	183000	2271725465	1903	1903	1903	1903	0
76	20240327	182900	2271725465	1903	1903	1903	1903	0
77	20240327	182800	2271725465	1903	1903	1903	1903	0
78	20240327	182700	2271725465	1903	1903	1903	1903	0
79	20240327	182600	2271725465	1903	1903	1903	1903	0
80	20240327	182500	2271725465	1903	1903	1903	1903	0
81	20240327	182400	2271725465	1903	1903	1903	1903	0
82	20240327	182300	2271725465	1903	1903	1903	1903	0
83	20240327	182200	2271725465	1903	1903	1903	1903	0
84	20240327	182100	2271725465	1903	1903	1903	1903	0
85	20240327	182000	2271725465	1903	1903	1903	1903	0
86	20240327	181900	2271725465	1903	1903	1903	1903	0
87	20240327	181800	2271725465	1903	1903	1903	1903	0
88	20240327	181700	2271725465	1903	1903	1903	1903	0
89	20240327	181600	2271725465	1903	1903	1903	1903	0
90	20240327	181500	2271725465	1903	1903	1903	1903	0
91	20240327	181400	2271725465	1903	1903	1903	1903	0
92	20240327	181300	2271725465	1903	1903	1903	1903	21962
93	20240327	181200	2271725465	1903	1903	1903	1903	0
94	20240327	181100	2271725465	1903	1903	1903	1903	0
95	20240327	181000	2271725465	1903	1903	1903	1903	0
96	20240327	180900	2271725465	1903	1903	1903	1903	0
97	20240327	180800	2271725465	1903	1903	1903	1903	0
98	20240327	180700	2271725465	1903	1903	1903	1903	0
99	20240327	180600	2271725465	1903	1903	1903	1903	0
100	20240327	180500	2271725465	1903	1903	1903	1903	0
101	20240327	180400	2271725465	1903	1903	1903	1903	0
102	20240327	180300	2271725465	1903	1903	1903	1903	0
103	20240327	180200	2271725465	1903	1903	1903	1903	0
104	20240327	180100	2271725465	1903	1903	1903	1903	0
105	20240327	180000	2271725465	1903	1903	1903	1903	0
106	20240327	175900	2271725465	1903	1903	1903	1903	0
107	20240327	175800	2271725465	1903	1903	1903	1903	0
108	20240327	175700	2271725465	1903	1903	1903	1903	0
109	20240327	175600	2271725465	1903	1903	1903	1903	0
110	20240327	175500	2271725465	1903	1903	1903	1903	0
111	20240327	175400	2271725465	1903	1903	1903	1903	0
112	20240327	175300	2271725465	1903	1903	1903	1903	0
113	20240327	175200	2271725465	1903	1903	1903	1903	0
114	20240327	175100	2271725465	1903	1903	1903	1903	0
115	20240327	175000	2271725465	1903	1903	1903	1903	0
116	20240327	174900	2271725465	1903	1903	1903	1903	0
117	20240327	174800	2271725465	1903	1903	1903	1903	0
118	20240327	174700	2271725465	1903	1903	1903	1903	0
119	20240327	174600	2271725465	1903	1903	1903	1903	0
120	20240327	174500	2271725465	1903	1903	1903	1903	0
121	20240327	174400	2271725465	1903	1903	1903	1903	0
122	20240327	174300	2271725465	1903	1903	1903	1903	21962
123	20240327	174200	2271725465	1903	1903	1903	1903	0
124	20240327	174100	2271725465	1903	1903	1903	1903	0
125	20240327	174000	2271725465	1903	1903	1903	1903	0
126	20240327	173900	2271725465	1903	1903	1903	1903	0
127	20240327	173800	2271725465	1903	1903	1903	1903	0
128	20240327	173700	2271725465	1903	1903	1903	1903	0
129	20240327	173600	2271725465	1903	1903	1903	1903	0
130	20240327	173500	2271725465	1903	1903	1903	1903	0
131	20240327	173400	2271725465	1903	1903	1903	1903	0
132	20240327	173300	2271725465	1903	1903	1903	1903	0
133	20240327	173200	2271725465	1903	1903	1903	1903	0
134	20240327	173100	2271725465	1903	1903	1903	1903	0
135	20240327	173000	2271725465	1903	1903	1903	1903	0
136	20240327	172900	2271725465	1903	1903	1903	1903	0
137	20240327	172800	2271725465	1903	1903	1903	1903	0
138	20240327	172700	2271725465	1903	1903	1903	1903	0
139	20240327	172600	2271725465	1903	1903	1903	1903	0
140	20240327	172500	2271725465	1903	1903	1903	1903	0
141	20240327	172400	2271725465	1903	1903	1903	1903	0
142	20240327	172300	2271725465	1903	1903	1903	1903	0
143	20240327	172200	2271725465	1903	1903	1903	1903	0
144	20240327	172100	2271725465	1903	1903	1903	1903	0
145	20240327	172000	2271725465	1903	1903	1903	1903	0
146	20240327	171900	2271725465	1903	1903	1903	1903	0
147	20240327	171800	2271725465	1903	1903	1903	1903	0
148	20240327	171700	2271725465	1903	1903	1903	1903	0
149	20240327	171600	2271725465	1903	1903	1903	1903	0
150	20240327	171500	2271725465	1903	1903	1903	1903	0
151	20240327	171400	2271725465	1903	1903	1903	1903	0
152	20240327	171300	2271725465	1903	1903	1903	1903	21962
153	20240327	171200	2271725465	1903	1903	1903	1903	0
154	20240327	171100	2271725465	1903	1903	1903	1903	0
155	20240327	171000	2271725465	1903	1903	1903	1903	0
156	20240327	170900	2271725465	1903	1903	1903	1903	0
157	20240327	170800	2271725465	1903	1903	1903	1903	0
158	20240327	170700	2271725465	1903	1903	1903	1903	0
159	20240327	170600	2271725465	1903	1903	1903	1903	0
160	20240327	170500	2271725465	1903	1903	1903	1903	0
161	20240327	170400	2271725465	1903	1903	1903	1903	0
162	20240327	170300	2271725465	1903	1903	1903	1903	0
163	20240327	170200	2271725465	1903	1903	1903	1903	0
164	20240327	170100	2271725465	1903	1903	1903	1903	0
165	20240327	170000	2271725465	1903	1903	1903	1903	0
166	20240327	165900	2271725465	1903	1903	1903	1903	0
167	20240327	165800	2271725465	1903	1903	1903	1903	0
168	20240327	165700	2271725465	1903	1903	1903	1903	0
169	20240327	165600	2271725465	1903	1903	1903	1903	0
170	20240327	165500	2271725465	1903	1903	1903	1903	0
171	20240327	165400	2271725465	1903	1903	1903	1903	0
172	20240327	165300	2271725465	1903	1903	1903	1903	0
173	20240327	165200	2271725465	1903	1903	1903	1903	0
174	20240327	165100	2271725465	1903	1903	1903	1903	0
175	20240327	165000	2271725465	1903	1903	1903	1903	0
176	20240327	164900	2271725465	1903	1903	1903	1903	0
177	20240327	164800	2271725465	1903	1903	1903	1903	0
178	20240327	164700	2271725465	1903	1903	1903	1903	0
179	20240327	164600	2271725465	1903	1903	1903	1903	0
180	20240327	164500	2271725465	1903	1903	1903	1903	0
181	20240327	164400	2271725465	1903	1903	1903	1903	0
182	20240327	164300	2271725465	1903	1903	1903	1903	21962
183	20240327	164200	2271725465	1903	1903	1903	1903	0
184	20240327	164100	2271725465	1903	1903	1903	1903	0
185	20240327	164000	2271725465	1903	1903	1903	1903	0
186	20240327	163900	2271725465	1903	1903	1903	1903	0
187	20240327	163800	2271725465	1903	1903	1903	1903	0
188	20240327	163700	2271725465	1903	1903	1903	1903	0
189	20240327	163600	2271725465	1903	1903	1903	1903	0
190	20240327	163500	2271725465	1903	1903	1903	1903	0
191	20240327	163400	2271725465	1903	1903	1903	1903	0
192	20240327	163300	2271725465	1903	1903	1903	1903	0
193	20240327	163200	2271725465	1903	1903	1903	1903	0
194	20240327	163100	2271725465	1903	1903	1903	1903	0
195	20240327	163000	2271725465	1903	1903	1903	1903	0
196	20240327	162900	2271725465	1903	1903	1903	1903	0
197	20240327	162800	2271725465	1903	1903	1903	1903	0
198	20240327	162700	2271725465	1903	1903	1903	1903	0
199	20240327	162600	2271725465	1903	1903	1903	1903	0
200	20240327	162500	2271725465	1903	1903	1903	1903	0
201	20240327	162400	2271725465	1903	1903	1903	1903	0
202	20240327	162300	2271725465	1903	1903	1903	1903	0
203	20240327	162200	2271725465	1903	1903	1903	1903	0
204	20240327	162100	2271725465	1903	1903	1903	1903	0
205	20240327	162000	2271725465	1903	1903	1903	1903	0
206	20240327	161900	2271725465	1903	1903	1903	1903	0
207	20240327	161800	2271725465	1903	1903	1903	1903	0
208	20240327	161700	2271725465	1903	1903	1903	1903	0
209	20240327	161600	2271725465	1903	1903	1903	1903	0
210	20240327	161500	2271725465	1903	1903	1903	1903	0
211	20240327	161400	2271725465	1903	1903	1903	1903	0
212	20240327	161300	2271725465	1903	1903	1903	1903	21962
213	20240327	161200	2271725465	1903	1903	1903	1903	0
214	20240327	161100	2271725465	1903	1903	1903	1903	0
215	20240327	161000	2271725465	1903	1903	1903	1903	0
216	20240327	160900	2271725465	1903	1903	1903	1903	0
217	20240327	160800	2271725465	1903	1903	1903	1903	0
218	20240327	160700	2271725465	1903	1903	1903	1903	0
219	20240327	160600	2271725465	1903	1903	1903	1903	0
220	20240327	160500	2271725465	1903	1903	1903	1903	0
221	20240327	160400	2271725465	1903	1903	1903	1903	0
222	20240327	160300	2271725465	1903	1903	1903	1903	0
223	20240327	160200	2271725465	1903	1903	1903	1903	0
224	20240327	160100	2271725465	1903	1903	1903	1903	0
225	20240327	160000	2271725465	1903	1903	1903	1903	0
226	20240327	155900	2271725465	1903	1903	1903	1903	0
227	20240327	155800	2271725465	1903	1903	1903	1903	0
228	20240327	155700	2271725465	1903	1903	1903	1903	0
229	20240327	155600	2271725465	1903	1903	1903	1903	0
230	20240327	155500	2271725465	1903	1903	1903	1903	0
231	20240327	155400	2271725465	1903	1903	1903	1903	0
232	20240327	155300	2271725465	1903	1903	1903	1903	0
233	20240327	155200	2271725465	1903	1903	1903	1903	0
234	20240327	155100	2271725465	1903	1903	1903	1903	0
235	20240327	155000	2271725465	1903	1903	1903	1903	0
236	20240327	154900	2271725465	1903	1903	1903	1903	0
237	20240327	154800	2271725465	1903	1903	1903	1903	0
238	20240327	154700	2271725465	1903	1903	1903	1903	0
239	20240327	154600	2271725465	1903	1903	1903	1903	0
240	20240327	154500	2271725465	1903	1903	1903	1903	0
241	20240327	154400	2271725465	1903	1903	1903	1903	0
242	20240327	154300	2271725465	1903	1903	1903	1903	21962
243	20240327	154200	2271725465	1903	1903	1903	1903	0
244	20240327	154100	2271725465	1903	1903	1903	1903	0
245	20240327	154000	2271725465	1903	1903	1903	1903	0
246	20240327	153900	2271725465	1903	1903	1903	1903	0
247	20240327	153800	2271725465	1903	1903	1903	1903	0
248	20240327	153700	2271725465	1903	1903	1903	1903	0
249	20240327	153600	2271725465	1903	1903	1903	1903	0
250	20240327	153500	2271725465	1903	1903	1903	1903	0
251	20240327	153400	2271725465	1903	1903	1903	1903	0
252	20240327	153300	2271725465	1903	1903	1903	1903	0
253	20240327	153200	2271725465	1903	1903	1903	1903	0
254	20240327	153100	2271725465	1903	1903	1903	1903	0
255	20240327	153000	2271725465	1903	1903	1903	1903	21962
256	20240327	152900	2229931779	1906	1906	1906	1906	0
257	20240327	152800	2229931779	1906	1906	1906	1906	0
258	20240327	152700	2229931779	1906	1906	1906	1906	0
259	20240327	152600	2229931779	1906	1906	1906	1906	0
260	20240327	152500	2229931779	1906	1906	1906	1906	0
261	20240327	152400	2229931779	1906	1906	1906	1906	0
262	20240327	152300	2229931779	1906	1906	1906	1906	0
263	20240327	152200	2229931779	1906	1906	1906	1906	0
264	20240327	152100	2229931779	1906	1906	1906	1906	0
265	20240327	152000	2229931779	1906	1906	1906	1906	0
266	20240327	151900	2229931779	1906	1908	1908	1906	1023
267	20240327	151800	2227980001	1910	1909	1910	1909	393
268	20240327	151700	2227229373	1910	1910	1910	1910	1548
269	20240327	151600	2224272693	1910	1908	1910	1908	1557
270	20240327	151500	2221301133	1908	1905	1908	1905	61
271	20240327	151400	2221184815	1905	1905	1905	1905	0
272	20240327	151300	2221184815	1905	1905	1905	1905	1100
273	20240327	151200	2219089315	1905	1907	1907	1905	1745
274	20240327	151100	2215763499	1908	1907	1908	1907	252
275	20240327	151000	2215282883	1908	1908	1908	1906	1468
276	20240327	150900	2212484727	1907	1910	1910	1906	4813
277	20240327	150800	2203306018	1910	1907	1911	1907	1852
278	20240327	150700	2199770903	1907	1909	1911	1907	952
279	20240327	150600	2197953260	1909	1909	1909	1908	662
280	20240327	150500	2196689802	1910	1910	1910	1908	1659
281	20240327	150400	2193523238	1910	1910	1910	1910	5
282	20240327	150300	2193513688	1910	1908	1910	1908	1213
283	20240327	150200	2191198982	1908	1908	1908	1908	1073
284	20240327	150100	2189151698	1908	1908	1908	1908	429
285	20240327	150000	2188333166	1908	1908	1908	1908	0
286	20240327	145900	2188333166	1908	1908	1908	1908	0
287	20240327	145800	2188333166	1908	1908	1908	1908	1
288	20240327	145700	2188331258	1907	1907	1908	1907	3160
289	20240327	145600	2182304556	1907	1908	1908	1907	912
290	20240327	145500	2180565359	1908	1908	1908	1908	3
291	20240327	145400	2180559635	1908	1908	1908	1907	444
292	20240327	145300	2179712487	1908	1906	1908	1906	708
293	20240327	145200	2178362606	1906	1906	1906	1906	112
294	20240327	145100	2178149134	1906	1905	1906	1905	252
295	20240327	145000	2177669072	1906	1906	1906	1906	11
296	20240327	144900	2177648106	1905	1905	1905	1905	100
297	20240327	144800	2177457606	1906	1906	1906	1906	475
298	20240327	144700	2176552256	1906	1905	1906	1905	124
299	20240327	144600	2176316031	1905	1905	1905	1905	9996
300	20240327	144500	2157273651	1905	1904	1905	1904	973
301	20240327	144400	2155420174	1904	1903	1904	1902	1444
302	20240327	144300	2152671681	1902	1902	1902	1902	2100
303	20240327	144200	2148677481	1902	1902	1902	1902	1000
304	20240327	144100	2146775481	1904	1901	1904	1901	574
305	20240327	144000	2145684077	1901	1901	1901	1901	1300
306	20240327	143900	2143212777	1904	1904	1904	1904	559
307	20240327	143800	2142148441	1904	1902	1904	1901	4132
308	20240327	143700	2134292506	1902	1903	1903	1901	5539
309	20240327	143600	2123761130	1903	1903	1903	1903	1559
310	20240327	143500	2120794353	1903	1903	1903	1903	1326
311	20240327	143400	2118270975	1903	1904	1904	1903	3444
312	20240327	143300	2111714792	1905	1905	1905	1905	890
313	20240327	143200	2110019342	1905	1905	1905	1905	209
314	20240327	143100	2109621197	1905	1906	1906	1905	2193
315	20240327	143000	2105443033	1906	1905	1906	1905	800
316	20240327	142900	2103918733	1905	1905	1907	1905	1325
317	20240327	142800	2101394604	1905	1903	1905	1903	4606
318	20240327	142700	2092623342	1904	1903	1904	1903	1943
319	20240327	142600	2088925496	1903	1903	1903	1903	1828
320	20240327	142500	2085446812	1903	1902	1903	1900	3808
321	20240327	142400	2078208160	1903	1902	1903	1902	11
322	20240327	142300	2078187237	1903	1902	1903	1902	58
323	20240327	142200	2078076864	1901	1901	1901	1901	201
324	20240327	142100	2077694763	1901	1901	1904	1901	1280
325	20240327	142000	2075261438	1901	1903	1903	1901	1081
326	20240327	141900	2073204457	1903	1903	1903	1903	28
327	20240327	141800	2073151173	1903	1904	1904	1903	1118
328	20240327	141700	2071022567	1903	1903	1903	1903	706
329	20240327	141600	2069679049	1903	1904	1904	1903	17
330	20240327	141500	2069646682	1904	1903	1904	1900	2011
331	20240327	141400	2065821738	1902	1900	1902	1900	53
332	20240327	141300	2065720938	1902	1900	1902	1900	8622
333	20240327	141200	2049323444	1900	1900	1900	1899	1401
334	20240327	141100	2046661944	1900	1901	1902	1900	1043
335	20240327	141000	2044679751	1898	1902	1902	1897	41221
336	20240327	140900	1966350799	1902	1902	1904	1902	1066
337	20240327	140800	1964323217	1904	1904	1904	1904	42
338	20240327	140700	1964243249	1902	1905	1905	1902	16754
339	20240327	140600	1932370427	1905	1905	1905	1905	15
340	20240327	140500	1932341852	1905	1905	1906	1905	107
341	20240327	140400	1932138016	1906	1906	1906	1906	56
342	20240327	140300	1932031280	1906	1906	1906	1906	218
343	20240327	140200	1931615772	1906	1906	1906	1906	101
344	20240327	140100	1931423266	1904	1903	1904	1903	4351
345	20240327	140000	1923143106	1903	1903	1903	1903	3336
346	20240327	135900	1916794698	1903	1904	1904	1903	109
347	20240327	135800	1916587171	1906	1907	1907	1906	106
348	20240327	135700	1916385132	1907	1903	1907	1903	1872
349	20240327	135600	1912822712	1904	1905	1905	1904	6649
350	20240327	135500	1900159672	1906	1906	1907	1906	1133
351	20240327	135400	1898000172	1906	1906	1906	1906	2034
352	20240327	135300	1894123368	1906	1907	1907	1906	83
353	20240327	135200	1893965120	1908	1908	1908	1908	550
354	20240327	135100	1892915720	1908	1908	1908	1908	1006
355	20240327	135000	1890996272	1906	1907	1907	1905	5220
356	20240327	134900	1881051112	1907	1907	1907	1907	0
357	20240327	134800	1881051112	1907	1908	1908	1905	396
358	20240327	134700	1880296727	1908	1908	1908	1908	2
359	20240327	134600	1880292911	1908	1905	1908	1905	5
360	20240327	134500	1880283380	1908	1908	1908	1908	1
361	20240327	134400	1880281472	1908	1907	1908	1905	8003
362	20240327	134300	1865031536	1907	1907	1907	1906	606
363	20240327	134200	1863875981	1908	1908	1908	1908	100
364	20240327	134100	1863685181	1908	1908	1908	1908	10
365	20240327	134000	1863666101	1907	1907	1907	1907	2000
366	20240327	133900	1859852101	1907	1907	1907	1907	13
367	20240327	133800	1859827310	1908	1908	1908	1908	101
368	20240327	133700	1859634602	1907	1907	1907	1907	846
369	20240327	133600	1858021280	1907	1908	1908	1907	1899
370	20240327	133500	1854399383	1908	1908	1908	1908	101
371	20240327	133400	1854206675	1908	1908	1908	1908	4213
372	20240327	133300	1846168271	1908	1908	1908	1908	1
373	20240327	133200	1846166363	1907	1907	1907	1907	1026
374	20240327	133100	1844209781	1907	1908	1908	1907	377
375	20240327	133000	1843490520	1908	1908	1908	1907	544
376	20240327	132900	1842452768	1908	1908	1908	1908	2
377	20240327	132800	1842448952	1908	1908	1908	1908	101
378	20240327	132700	1842256244	1907	1908	1908	1907	27
379	20240327	132600	1842204730	1908	1910	1910	1908	139
380	20240327	132500	1841939510	1910	1910	1910	1910	13
381	20240327	132400	1841914680	1910	1909	1910	1909	27
382	20240327	132300	1841863115	1908	1909	1909	1908	1400
383	20240327	132200	1839191885	1909	1907	1909	1907	22
384	20240327	132100	1839149891	1906	1910	1910	1906	201
385	20240327	132000	1838765985	1906	1910	1910	1906	10405
386	20240327	131900	1818927093	1910	1910	1910	1907	14872
387	20240327	131800	1790556476	1910	1910	1910	1910	3476
388	20240327	131700	1783917316	1910	1911	1911	1910	320
389	20240327	131600	1783305816	1910	1911	1911	1910	1043
390	20240327	131500	1781312673	1911	1912	1912	1911	917
391	20240327	131400	1779559880	1912	1912	1912	1912	1452
392	20240327	131300	1776783656	1912	1912	1912	1912	902
393	20240327	131200	1775059032	1912	1918	1918	1912	83
394	20240327	131100	1774900306	1918	1918	1918	1912	139
395	20240327	131000	1774633728	1918	1918	1918	1918	45
396	20240327	130900	1774547418	1919	1919	1919	1919	501
397	20240327	130800	1773585999	1919	1918	1919	1918	1117
398	20240327	130700	1771443592	1919	1914	1919	1914	2806
399	20240327	130600	1766065733	1913	1912	1913	1912	2702
400	20240327	130500	1760897151	1910	1909	1910	1909	1573
401	20240327	130400	1757892795	1909	1909	1909	1909	3
402	20240327	130300	1757887068	1908	1908	1908	1908	1000
403	20240327	130200	1755979068	1908	1910	1910	1908	399
404	20240327	130100	1755217351	1910	1909	1910	1909	1911
405	20240327	130000	1751569251	1910	1911	1911	1909	440
406	20240327	125900	1750728858	1910	1910	1910	1910	1
407	20240327	125800	1750726948	1910	1911	1911	1910	13
408	20240327	125700	1750702113	1911	1912	1912	1911	1853
409	20240327	125600	1747160977	1911	1911	1912	1909	2255
410	20240327	125500	1742851757	1910	1910	1911	1910	1037
411	20240327	125400	1740871070	1911	1912	1912	1911	101
412	20240327	125300	1740677959	1912	1912	1912	1912	1
413	20240327	125200	1740676047	1912	1907	1912	1907	7
414	20240327	125100	1740662693	1906	1906	1906	1906	2000
415	20240327	125000	1736850693	1905	1905	1913	1905	1488
416	20240327	124900	1734013821	1905	1905	1905	1905	199
417	20240327	124800	1733634726	1903	1913	1914	1900	43530
418	20240327	124700	1650782419	1913	1913	1913	1913	11
419	20240327	124600	1650761376	1913	1914	1914	1913	614
420	20240327	124500	1649586190	1914	1907	1914	1907	44
421	20240327	124400	1649502114	1907	1920	1920	1906	20301
422	20240327	124300	1610701224	1920	1920	1921	1920	254
423	20240327	124200	1610213541	1919	1920	1920	1919	321
424	20240327	124100	1609597521	1920	1920	1920	1920	1018
425	20240327	124000	1607642961	1920	1920	1921	1920	1400
426	20240327	123900	1604954661	1919	1919	1919	1919	700
427	20240327	123800	1603611361	1919	1919	1919	1919	10
428	20240327	123700	1603592171	1919	1921	1921	1919	2519
429	20240327	123600	1598756333	1921	1921	1921	1921	5
430	20240327	123500	1598746728	1921	1923	1923	1921	2794
431	20240327	123400	1593375718	1924	1924	1924	1924	732
432	20240327	123300	1591967350	1924	1924	1924	1924	796
433	20240327	123200	1590435846	1923	1924	1924	1923	153
434	20240327	123100	1590141526	1924	1923	1924	1923	1649
435	20240327	123000	1586970498	1922	1922	1922	1922	961
436	20240327	122900	1585123456	1922	1922	1922	1922	0
437	20240327	122800	1585123456	1922	1921	1922	1921	470
438	20240327	122700	1584220185	1921	1921	1921	1921	310
439	20240327	122600	1583624675	1920	1921	1921	1920	804
440	20240327	122500	1582080691	1921	1919	1921	1919	1968
441	20240327	122400	1578303470	1919	1919	1919	1919	3133
442	20240327	122300	1572291243	1921	1921	1921	1921	401
443	20240327	122200	1571520922	1919	1919	1919	1919	200
444	20240327	122100	1571137122	1919	1919	1919	1919	359
445	20240327	122000	1570448201	1919	1918	1919	1918	301
446	20240327	121900	1569870882	1919	1921	1921	1919	54
447	20240327	121800	1569767252	1921	1920	1921	1920	600
448	20240327	121700	1568614952	1919	1923	1923	1918	5907
449	20240327	121600	1557285050	1923	1923	1923	1923	3
450	20240327	121500	1557279281	1923	1923	1924	1923	2002
451	20240327	121400	1553429434	1923	1923	1923	1923	2000
452	20240327	121300	1549583434	1923	1923	1923	1923	0
453	20240327	121200	1549583434	1923	1923	1923	1918	1570
454	20240327	121100	1546565869	1923	1923	1923	1923	1041
455	20240327	121000	1544564026	1923	1923	1923	1923	200
456	20240327	120900	1544179426	1923	1912	1923	1912	12814
457	20240327	120800	1519602756	1915	1911	1915	1911	7166
458	20240327	120700	1505908438	1911	1911	1911	1911	2
459	20240327	120600	1505904616	1911	1911	1911	1911	4
460	20240327	120500	1505896972	1911	1910	1911	1910	742
461	20240327	120400	1504479610	1911	1911	1911	1911	500
462	20240327	120300	1503524110	1911	1911	1911	1911	47
463	20240327	120200	1503434293	1912	1914	1914	1912	154
464	20240327	120100	1503139676	1915	1915	1915	1915	7
465	20240327	120000	1503126271	1915	1915	1915	1915	190
466	20240327	115900	1502762421	1915	1915	1915	1915	2180
467	20240327	115800	1498587721	1915	1915	1915	1915	0
468	20240327	115700	1498587721	1915	1915	1915	1915	500
469	20240327	115600	1497630221	1914	1914	1914	1914	1262
470	20240327	115500	1495214753	1914	1911	1915	1911	312
471	20240327	115400	1494617931	1911	1911	1911	1911	5
472	20240327	115300	1494608376	1911	1911	1911	1910	27
473	20240327	115200	1494556791	1911	1911	1911	1910	202
474	20240327	115100	1494170953	1911	1915	1915	1911	603
475	20240327	115000	1493018612	1914	1914	1914	1914	450
476	20240327	114900	1492157312	1915	1915	1915	1915	0
477	20240327	114800	1492157312	1915	1911	1915	1911	102
478	20240327	114700	1491961986	1911	1911	1911	1911	250
479	20240327	114600	1491484236	1908	1908	1908	1908	3
480	20240327	114500	1491478512	1908	1908	1908	1908	0
481	20240327	114400	1491478512	1908	1908	1908	1908	10
482	20240327	114300	1491459432	1908	1908	1908	1908	100
483	20240327	114200	1491268632	1904	1909	1909	1904	8599
484	20240327	114100	1474882106	1907	1909	1909	1907	948
485	20240327	114000	1473073854	1909	1909	1909	1909	1697
486	20240327	113900	1469834281	1910	1914	1914	1910	1287
487	20240327	113800	1467375041	1915	1915	1915	1915	0
488	20240327	113700	1467375041	1915	1915	1915	1915	52
489	20240327	113600	1467275461	1915	1915	1915	1915	4
490	20240327	113500	1467267801	1915	1910	1915	1910	694
491	20240327	113400	1465941560	1910	1910	1910	1910	3376
492	20240327	113300	1459493400	1910	1910	1911	1910	1107
493	20240327	113200	1457379028	1910	1911	1911	1910	4138
494	20240327	113100	1449471890	1911	1911	1911	1911	4486
495	20240327	113000	1440899144	1910	1909	1910	1909	6100
496	20240327	112900	1429253533	1909	1906	1909	1906	372
497	20240327	112800	1428544477	1905	1906	1906	1905	906
498	20240327	112700	1426818176	1906	1905	1906	1905	165
499	20240327	112600	1426503850	1905	1906	1909	1905	2672
500	20240327	112500	1421412195	1906	1909	1909	1906	2441
501	20240327	112400	1416759198	1907	1909	1909	1907	4817
502	20240327	112300	1407569682	1910	1911	1911	1910	1627
503	20240327	112200	1404462102	1911	1911	1911	1911	1067
504	20240327	112100	1402423065	1911	1911	1911	1911	1273
505	20240327	112000	1399990362	1911	1911	1911	1911	651
506	20240327	111900	1398746301	1911	1911	1911	1911	147
507	20240327	111800	1398465384	1911	1910	1911	1910	743
508	20240327	111700	1397046011	1910	1907	1910	1907	1949
509	20240327	111600	1393328209	1907	1907	1907	1907	317
510	20240327	111500	1392723690	1907	1905	1907	1905	1082
511	20240327	111400	1390662476	1905	1905	1907	1905	1333
512	20240327	111300	1388123067	1905	1907	1907	1905	7735
513	20240327	111200	1373382900	1907	1906	1907	1906	3293
514	20240327	111100	1367105376	1907	1908	1908	1906	9960
515	20240327	111000	1348116217	1910	1910	1910	1909	8765
516	20240327	110900	1331376650	1910	1911	1911	1910	1833
517	20240327	110800	1327875520	1911	1911	1911	1911	4007
518	20240327	110700	1320218143	1911	1911	1911	1910	14809
519	20240327	110600	1291927215	1911	1914	1914	1911	9733
520	20240327	110500	1273319028	1914	1918	1918	1914	8304
521	20240327	110400	1257411192	1918	1918	1918	1917	1835
522	20240327	110300	1253892132	1918	1919	1919	1917	15240
523	20240327	110200	1224659185	1919	1921	1921	1919	2452
524	20240327	110100	1219949893	1923	1922	1923	1922	527
525	20240327	110000	1218936998	1921	1921	1921	1921	100
526	20240327	105900	1218744898	1919	1919	1919	1919	8478
527	20240327	105800	1202475616	1919	1919	1919	1919	5
528	20240327	105700	1202466021	1919	1919	1919	1919	858
529	20240327	105600	1200819519	1919	1924	1924	1919	6542
530	20240327	105500	1188256639	1921	1921	1921	1921	2
531	20240327	105400	1188252797	1920	1920	1920	1919	250
532	20240327	105300	1187772798	1919	1920	1920	1919	2563
533	20240327	105200	1182851888	1920	1923	1923	1920	38859
534	20240327	105100	1108169428	1924	1924	1924	1923	340
535	20240327	105000	1107515368	1924	1926	1926	1924	9572
536	20240327	104900	1089089605	1927	1927	1927	1927	184
537	20240327	104800	1088735037	1927	1927	1927	1926	3722
538	20240327	104700	1081562993	1926	1926	1926	1926	4989
539	20240327	104600	1071954179	1927	1928	1928	1926	5306
540	20240327	104500	1061732427	1928	1928	1928	1928	444
541	20240327	104400	1060876395	1928	1929	1929	1928	2816
542	20240327	104300	1055447112	1929	1930	1930	1929	525
543	20240327	104200	1054434363	1930	1932	1932	1930	1105
544	20240327	104100	1052301322	1930	1932	1932	1930	507
545	20240327	104000	1051322215	1932	1931	1932	1931	1008
546	20240327	103900	1049375766	1932	1934	1934	1931	3802
547	20240327	103800	1042025620	1935	1936	1936	1935	2757
548	20240327	103700	1036690719	1936	1938	1939	1935	10213
549	20240327	103600	1016919739	1938	1939	1940	1938	3595
550	20240327	103500	1009948630	1940	1940	1940	1940	100
551	20240327	103400	1009754630	1940	1940	1940	1938	1227
552	20240327	103300	1007374734	1940	1939	1940	1939	887
553	20240327	103200	1005653956	1937	1936	1937	1936	2439
554	20240327	103100	1000929627	1936	1936	1936	1936	2327
555	20240327	103000	996424555	1937	1940	1940	1937	1483
556	20240327	102900	993551744	1940	1940	1942	1935	6105
557	20240327	102800	981725101	1940	1942	1943	1940	10115
558	20240327	102700	962080132	1943	1943	1943	1942	1604
559	20240327	102600	958963662	1942	1940	1942	1940	11401
560	20240327	102500	936844443	1940	1939	1941	1939	11009
561	20240327	102400	915486507	1939	1939	1939	1939	532
562	20240327	102300	914454959	1939	1936	1939	1936	3566
563	20240327	102200	907546037	1938	1935	1938	1935	7231
564	20240327	102100	893554041	1935	1934	1935	1934	89
565	20240327	102000	893381909	1934	1934	1934	1934	2370
566	20240327	101900	888798329	1934	1934	1935	1934	1639
567	20240327	101800	885628368	1934	1934	1935	1934	2201
568	20240327	101700	881370434	1935	1935	1935	1934	1554
569	20240327	101600	878363975	1935	1935	1935	1934	501
570	20240327	101500	877394541	1935	1933	1935	1933	7454
571	20240327	101400	862982577	1933	1932	1934	1932	643
572	20240327	101300	861739374	1932	1932	1933	1932	175
573	20240327	101200	861401224	1932	1931	1932	1931	1140
574	20240327	101100	859198884	1931	1931	1931	1931	235
575	20240327	101000	858745099	1930	1932	1932	1930	3656
576	20240327	100900	851685392	1931	1930	1931	1930	3639
577	20240327	100800	844661593	1931	1930	1931	1930	1842
578	20240327	100700	841105585	1931	1934	1934	1931	11597
579	20240327	100600	818704705	1934	1936	1936	1934	15659
580	20240327	100500	788403965	1935	1940	1940	1935	715
581	20240327	100400	787020355	1940	1940	1940	1940	3444
582	20240327	100300	780338995	1940	1940	1940	1940	4
583	20240327	100200	780331235	1935	1939	1940	1935	2631
584	20240327	100100	775233655	1939	1936	1939	1936	1680
585	20240327	100000	771978733	1937	1942	1942	1937	8741
586	20240327	095900	755039220	1939	1942	1944	1939	311
587	20240327	095800	754435684	1940	1946	1946	1940	5211
588	20240327	095700	744316817	1946	1946	1949	1946	25481
589	20240327	095600	694714459	1946	1938	1948	1938	29351
590	20240327	095500	637638955	1948	1940	1950	1937	45236
591	20240327	095400	549513141	1940	1924	1940	1924	61382
592	20240327	095300	430876654	1924	1924	1924	1922	1101
593	20240327	095200	428759472	1924	1923	1924	1923	1002
594	20240327	095100	426832624	1923	1924	1924	1923	1025
595	20240327	095000	424861539	1923	1924	1924	1923	3632
596	20240327	094900	417877201	1926	1924	1926	1924	1367
597	20240327	094800	415246990	1923	1924	1924	1923	3064
598	20240327	094700	409353854	1924	1923	1924	1923	3525
599	20240327	094600	402574165	1923	1923	1924	1923	3394
600	20240327	094500	396047203	1923	1923	1923	1923	10
601	20240327	094400	396027973	1923	1922	1923	1919	3160
602	20240327	094300	389959695	1923	1923	1923	1923	61
603	20240327	094200	389842392	1924	1924	1924	1923	1772
604	20240327	094100	386433121	1924	1919	1924	1918	11282
605	20240327	094000	364783483	1919	1919	1919	1919	350
606	20240327	093900	364111833	1919	1918	1919	1918	892
607	20240327	093800	362400677	1919	1919	1919	1919	10609
608	20240327	093700	342042006	1919	1920	1921	1919	5319
609	20240327	093600	331831993	1920	1925	1925	1920	9869
610	20240327	093500	312863425	1926	1927	1927	1926	1142
611	20240327	093400	310663146	1927	1927	1927	1925	3063
612	20240327	093300	304762491	1927	1927	1927	1927	620
613	20240327	093200	303567751	1927	1923	1928	1922	542
614	20240327	093100	302524392	1928	1925	1928	1922	9292
615	20240327	093000	284634837	1925	1925	1925	1923	3006
616	20240327	092900	278850287	1925	1925	1926	1925	3447
617	20240327	092800	272214712	1925	1925	1925	1925	0
618	20240327	092700	272214712	1925	1922	1925	1919	4285
619	20240327	092600	263967448	1925	1922	1925	1922	4646
620	20240327	092500	255034167	1918	1923	1923	1918	490
621	20240327	092400	254093153	1922	1918	1922	1918	646
622	20240327	092300	252853086	1917	1917	1917	1917	6000
623	20240327	092200	241351086	1917	1915	1917	1915	253
624	20240327	092100	240866235	1915	1917	1917	1915	10307
625	20240327	092000	221107938	1916	1913	1918	1913	11051
626	20240327	091900	199928197	1910	1914	1915	1907	3478
627	20240327	091800	193278584	1910	1920	1920	1910	5624
628	20240327	091700	182507490	1920	1924	1924	1920	10976
629	20240327	091600	161426072	1924	1930	1930	1923	1569
630	20240327	091500	158400334	1931	1924	1931	1923	5124
631	20240327	091400	148522744	1922	1922	1922	1921	2031
632	20240327	091300	144619193	1922	1918	1922	1915	2328
633	20240327	091200	140153992	1918	1920	1920	1918	3486
634	20240327	091100	133463605	1921	1922	1930	1921	7879
635	20240327	091000	118306812	1924	1921	1924	1921	2032
636	20240327	090900	114397250	1920	1920	1920	1920	725
637	20240327	090800	113005250	1918	1921	1922	1918	5859
638	20240327	090700	101753789	1921	1916	1921	1911	13503
639	20240327	090600	75899235	1915	1915	1916	1915	503
640	20240327	090500	74935795	1915	1909	1915	1909	1632
641	20240327	090400	71816587	1909	1915	1915	1903	4361
642	20240327	090300	63473833	1915	1922	1922	1915	1421
643	20240327	090200	60752254	1922	1913	1922	1913	20532
644	20240327	090100	21436491	1914	1915	1915	1914	138
645	20240327	090000	21172222	1915	1919	1922	1915	10661