KissMeData/005880/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	184600	3640231496	1915	1915	1915	1915	26243
3	20240319	184500	3640231496	1915	1915	1915	1915	0
4	20240319	184400	3640231496	1915	1915	1915	1915	0
5	20240319	184300	3640231496	1915	1915	1915	1915	0
6	20240319	184200	3640231496	1915	1915	1915	1915	0
7	20240319	184100	3640231496	1915	1915	1915	1915	0
8	20240319	184000	3640231496	1915	1915	1915	1915	0
9	20240319	183900	3640231496	1915	1915	1915	1915	0
10	20240319	183800	3640231496	1915	1915	1915	1915	0
11	20240319	183700	3640231496	1915	1915	1915	1915	0
12	20240319	183600	3640231496	1915	1915	1915	1915	0
13	20240319	183500	3640231496	1915	1915	1915	1915	0
14	20240319	183400	3640231496	1915	1915	1915	1915	0
15	20240319	183300	3640231496	1915	1915	1915	1915	0
16	20240319	183200	3640231496	1915	1915	1915	1915	0
17	20240319	183100	3640231496	1915	1915	1915	1915	0
18	20240319	183000	3640231496	1915	1915	1915	1915	0
19	20240319	182900	3640231496	1915	1915	1915	1915	0
20	20240319	182800	3640231496	1915	1915	1915	1915	0
21	20240319	182700	3640231496	1915	1915	1915	1915	0
22	20240319	182600	3640231496	1915	1915	1915	1915	0
23	20240319	182500	3640231496	1915	1915	1915	1915	0
24	20240319	182400	3640231496	1915	1915	1915	1915	0
25	20240319	182300	3640231496	1915	1915	1915	1915	0
26	20240319	182200	3640231496	1915	1915	1915	1915	0
27	20240319	182100	3640231496	1915	1915	1915	1915	0
28	20240319	182000	3640231496	1915	1915	1915	1915	0
29	20240319	181900	3640231496	1915	1915	1915	1915	0
30	20240319	181800	3640231496	1915	1915	1915	1915	0
31	20240319	181700	3640231496	1915	1915	1915	1915	0
32	20240319	181600	3640231496	1915	1915	1915	1915	26243
33	20240319	181500	3640231496	1915	1915	1915	1915	0
34	20240319	181400	3640231496	1915	1915	1915	1915	0
35	20240319	181300	3640231496	1915	1915	1915	1915	0
36	20240319	181200	3640231496	1915	1915	1915	1915	0
37	20240319	181100	3640231496	1915	1915	1915	1915	0
38	20240319	181000	3640231496	1915	1915	1915	1915	0
39	20240319	180900	3640231496	1915	1915	1915	1915	0
40	20240319	180800	3640231496	1915	1915	1915	1915	0
41	20240319	180700	3640231496	1915	1915	1915	1915	0
42	20240319	180600	3640231496	1915	1915	1915	1915	0
43	20240319	180500	3640231496	1915	1915	1915	1915	0
44	20240319	180400	3640231496	1915	1915	1915	1915	0
45	20240319	180300	3640231496	1915	1915	1915	1915	0
46	20240319	180200	3640231496	1915	1915	1915	1915	0
47	20240319	180100	3640231496	1915	1915	1915	1915	0
48	20240319	180000	3640231496	1915	1915	1915	1915	0
49	20240319	175900	3640231496	1915	1915	1915	1915	0
50	20240319	175800	3640231496	1915	1915	1915	1915	0
51	20240319	175700	3640231496	1915	1915	1915	1915	0
52	20240319	175600	3640231496	1915	1915	1915	1915	0
53	20240319	175500	3640231496	1915	1915	1915	1915	0
54	20240319	175400	3640231496	1915	1915	1915	1915	0
55	20240319	175300	3640231496	1915	1915	1915	1915	0
56	20240319	175200	3640231496	1915	1915	1915	1915	0
57	20240319	175100	3640231496	1915	1915	1915	1915	0
58	20240319	175000	3640231496	1915	1915	1915	1915	0
59	20240319	174900	3640231496	1915	1915	1915	1915	0
60	20240319	174800	3640231496	1915	1915	1915	1915	0
61	20240319	174700	3640231496	1915	1915	1915	1915	0
62	20240319	174600	3640231496	1915	1915	1915	1915	26243
63	20240319	174500	3640231496	1915	1915	1915	1915	0
64	20240319	174400	3640231496	1915	1915	1915	1915	0
65	20240319	174300	3640231496	1915	1915	1915	1915	0
66	20240319	174200	3640231496	1915	1915	1915	1915	0
67	20240319	174100	3640231496	1915	1915	1915	1915	0
68	20240319	174000	3640231496	1915	1915	1915	1915	0
69	20240319	173900	3640231496	1915	1915	1915	1915	0
70	20240319	173800	3640231496	1915	1915	1915	1915	0
71	20240319	173700	3640231496	1915	1915	1915	1915	0
72	20240319	173600	3640231496	1915	1915	1915	1915	0
73	20240319	173500	3640231496	1915	1915	1915	1915	0
74	20240319	173400	3640231496	1915	1915	1915	1915	0
75	20240319	173300	3640231496	1915	1915	1915	1915	0
76	20240319	173200	3640231496	1915	1915	1915	1915	0
77	20240319	173100	3640231496	1915	1915	1915	1915	0
78	20240319	173000	3640231496	1915	1915	1915	1915	0
79	20240319	172900	3640231496	1915	1915	1915	1915	0
80	20240319	172800	3640231496	1915	1915	1915	1915	0
81	20240319	172700	3640231496	1915	1915	1915	1915	0
82	20240319	172600	3640231496	1915	1915	1915	1915	0
83	20240319	172500	3640231496	1915	1915	1915	1915	0
84	20240319	172400	3640231496	1915	1915	1915	1915	0
85	20240319	172300	3640231496	1915	1915	1915	1915	0
86	20240319	172200	3640231496	1915	1915	1915	1915	0
87	20240319	172100	3640231496	1915	1915	1915	1915	0
88	20240319	172000	3640231496	1915	1915	1915	1915	0
89	20240319	171900	3640231496	1915	1915	1915	1915	0
90	20240319	171800	3640231496	1915	1915	1915	1915	0
91	20240319	171700	3640231496	1915	1915	1915	1915	0
92	20240319	171600	3640231496	1915	1915	1915	1915	26243
93	20240319	171500	3640231496	1915	1915	1915	1915	0
94	20240319	171400	3640231496	1915	1915	1915	1915	0
95	20240319	171300	3640231496	1915	1915	1915	1915	0
96	20240319	171200	3640231496	1915	1915	1915	1915	0
97	20240319	171100	3640231496	1915	1915	1915	1915	0
98	20240319	171000	3640231496	1915	1915	1915	1915	0
99	20240319	170900	3640231496	1915	1915	1915	1915	0
100	20240319	170800	3640231496	1915	1915	1915	1915	0
101	20240319	170700	3640231496	1915	1915	1915	1915	0
102	20240319	170600	3640231496	1915	1915	1915	1915	0
103	20240319	170500	3640231496	1915	1915	1915	1915	0
104	20240319	170400	3640231496	1915	1915	1915	1915	0
105	20240319	170300	3640231496	1915	1915	1915	1915	0
106	20240319	170200	3640231496	1915	1915	1915	1915	0
107	20240319	170100	3640231496	1915	1915	1915	1915	0
108	20240319	170000	3640231496	1915	1915	1915	1915	0
109	20240319	165900	3640231496	1915	1915	1915	1915	0
110	20240319	165800	3640231496	1915	1915	1915	1915	0
111	20240319	165700	3640231496	1915	1915	1915	1915	0
112	20240319	165600	3640231496	1915	1915	1915	1915	0
113	20240319	165500	3640231496	1915	1915	1915	1915	0
114	20240319	165400	3640231496	1915	1915	1915	1915	0
115	20240319	165300	3640231496	1915	1915	1915	1915	0
116	20240319	165200	3640231496	1915	1915	1915	1915	0
117	20240319	165100	3640231496	1915	1915	1915	1915	0
118	20240319	165000	3640231496	1915	1915	1915	1915	0
119	20240319	164900	3640231496	1915	1915	1915	1915	0
120	20240319	164800	3640231496	1915	1915	1915	1915	0
121	20240319	164700	3640231496	1915	1915	1915	1915	0
122	20240319	164600	3640231496	1915	1915	1915	1915	26243
123	20240319	164500	3640231496	1915	1915	1915	1915	0
124	20240319	164400	3640231496	1915	1915	1915	1915	0
125	20240319	164300	3640231496	1915	1915	1915	1915	0
126	20240319	164200	3640231496	1915	1915	1915	1915	0
127	20240319	164100	3640231496	1915	1915	1915	1915	0
128	20240319	164000	3640231496	1915	1915	1915	1915	0
129	20240319	163900	3640231496	1915	1915	1915	1915	0
130	20240319	163800	3640231496	1915	1915	1915	1915	0
131	20240319	163700	3640231496	1915	1915	1915	1915	0
132	20240319	163600	3640231496	1915	1915	1915	1915	0
133	20240319	163500	3640231496	1915	1915	1915	1915	0
134	20240319	163400	3640231496	1915	1915	1915	1915	0
135	20240319	163300	3640231496	1915	1915	1915	1915	0
136	20240319	163200	3640231496	1915	1915	1915	1915	0
137	20240319	163100	3640231496	1915	1915	1915	1915	0
138	20240319	163000	3640231496	1915	1915	1915	1915	0
139	20240319	162900	3640231496	1915	1915	1915	1915	0
140	20240319	162800	3640231496	1915	1915	1915	1915	0
141	20240319	162700	3640231496	1915	1915	1915	1915	0
142	20240319	162600	3640231496	1915	1915	1915	1915	0
143	20240319	162500	3640231496	1915	1915	1915	1915	0
144	20240319	162400	3640231496	1915	1915	1915	1915	0
145	20240319	162300	3640231496	1915	1915	1915	1915	0
146	20240319	162200	3640231496	1915	1915	1915	1915	0
147	20240319	162100	3640231496	1915	1915	1915	1915	0
148	20240319	162000	3640231496	1915	1915	1915	1915	0
149	20240319	161900	3640231496	1915	1915	1915	1915	0
150	20240319	161800	3640231496	1915	1915	1915	1915	0
151	20240319	161700	3640231496	1915	1915	1915	1915	0
152	20240319	161600	3640231496	1915	1915	1915	1915	26243
153	20240319	161500	3640231496	1915	1915	1915	1915	0
154	20240319	161400	3640231496	1915	1915	1915	1915	0
155	20240319	161300	3640231496	1915	1915	1915	1915	0
156	20240319	161200	3640231496	1915	1915	1915	1915	0
157	20240319	161100	3640231496	1915	1915	1915	1915	0
158	20240319	161000	3640231496	1915	1915	1915	1915	0
159	20240319	160900	3640231496	1915	1915	1915	1915	0
160	20240319	160800	3640231496	1915	1915	1915	1915	0
161	20240319	160700	3640231496	1915	1915	1915	1915	0
162	20240319	160600	3640231496	1915	1915	1915	1915	0
163	20240319	160500	3640231496	1915	1915	1915	1915	0
164	20240319	160400	3640231496	1915	1915	1915	1915	0
165	20240319	160300	3640231496	1915	1915	1915	1915	0
166	20240319	160200	3640231496	1915	1915	1915	1915	0
167	20240319	160100	3640231496	1915	1915	1915	1915	0
168	20240319	160000	3640231496	1915	1915	1915	1915	0
169	20240319	155900	3640231496	1915	1915	1915	1915	0
170	20240319	155800	3640231496	1915	1915	1915	1915	0
171	20240319	155700	3640231496	1915	1915	1915	1915	0
172	20240319	155600	3640231496	1915	1915	1915	1915	0
173	20240319	155500	3640231496	1915	1915	1915	1915	0
174	20240319	155400	3640231496	1915	1915	1915	1915	0
175	20240319	155300	3640231496	1915	1915	1915	1915	0
176	20240319	155200	3640231496	1915	1915	1915	1915	0
177	20240319	155100	3640231496	1915	1915	1915	1915	0
178	20240319	155000	3640231496	1915	1915	1915	1915	0
179	20240319	154900	3640231496	1915	1915	1915	1915	0
180	20240319	154800	3640231496	1915	1915	1915	1915	0
181	20240319	154700	3640231496	1915	1915	1915	1915	0
182	20240319	154600	3640231496	1915	1915	1915	1915	26243
183	20240319	154500	3640231496	1915	1915	1915	1915	0
184	20240319	154400	3640231496	1915	1915	1915	1915	0
185	20240319	154300	3640231496	1915	1915	1915	1915	0
186	20240319	154200	3640231496	1915	1915	1915	1915	0
187	20240319	154100	3640231496	1915	1915	1915	1915	0
188	20240319	154000	3640231496	1915	1915	1915	1915	0
189	20240319	153900	3640231496	1915	1915	1915	1915	0
190	20240319	153800	3640231496	1915	1915	1915	1915	0
191	20240319	153700	3640231496	1915	1915	1915	1915	0
192	20240319	153600	3640231496	1915	1915	1915	1915	0
193	20240319	153500	3640231496	1915	1915	1915	1915	0
194	20240319	153400	3640231496	1915	1915	1915	1915	0
195	20240319	153300	3640231496	1915	1915	1915	1915	0
196	20240319	153200	3640231496	1915	1915	1915	1915	0
197	20240319	153100	3640231496	1915	1915	1915	1915	0
198	20240319	153000	3640231496	1915	1915	1915	1915	26243
199	20240319	152900	3589976151	1915	1915	1915	1915	0
200	20240319	152800	3589976151	1915	1915	1915	1915	0
201	20240319	152700	3589976151	1915	1915	1915	1915	0
202	20240319	152600	3589976151	1915	1915	1915	1915	0
203	20240319	152500	3589976151	1915	1915	1915	1915	0
204	20240319	152400	3589976151	1915	1915	1915	1915	0
205	20240319	152300	3589976151	1915	1915	1915	1915	0
206	20240319	152200	3589976151	1915	1915	1915	1915	0
207	20240319	152100	3589976151	1915	1915	1915	1915	0
208	20240319	152000	3589976151	1915	1915	1915	1915	0
209	20240319	151900	3589976151	1915	1912	1915	1912	6499
210	20240319	151800	3577543721	1912	1910	1912	1909	14213
211	20240319	151700	3550391013	1910	1911	1911	1909	7508
212	20240319	151600	3536052794	1911	1911	1911	1910	4392
213	20240319	151500	3527661119	1911	1910	1911	1910	5728
214	20240319	151400	3516716040	1911	1909	1911	1909	2456
215	20240319	151300	3512025321	1909	1910	1911	1909	43746
216	20240319	151200	3428482491	1911	1910	1911	1910	3929
217	20240319	151100	3420975566	1911	1911	1912	1911	9543
218	20240319	151000	3402737530	1911	1912	1912	1911	12354
219	20240319	150900	3379127965	1912	1914	1914	1912	17434
220	20240319	150800	3345782427	1914	1914	1914	1913	3722
221	20240319	150700	3338660657	1914	1914	1915	1913	30695
222	20240319	150600	3279922543	1914	1914	1915	1914	18629
223	20240319	150500	3244266634	1914	1915	1915	1914	2239
224	20240319	150400	3239980888	1915	1914	1915	1914	4808
225	20240319	150300	3230776236	1914	1915	1915	1914	5031
226	20240319	150200	3221144502	1915	1914	1915	1914	7618
227	20240319	150100	3206557992	1915	1915	1915	1914	3650
228	20240319	150000	3199570634	1914	1915	1915	1914	2449
229	20240319	145900	3194881561	1915	1916	1916	1915	10220
230	20240319	145800	3175309899	1916	1917	1917	1915	16421
231	20240319	145700	3143854572	1917	1916	1917	1916	4294
232	20240319	145600	3135626250	1916	1915	1916	1915	7865
233	20240319	145500	3120558318	1916	1916	1916	1915	8083
234	20240319	145400	3105073685	1916	1917	1917	1916	6121
235	20240319	145300	3093345662	1916	1916	1917	1916	4693
236	20240319	145200	3084353644	1916	1916	1917	1916	3631
237	20240319	145100	3077396026	1916	1916	1917	1916	3104
238	20240319	145000	3071448750	1916	1915	1916	1915	3913
239	20240319	144900	3063952442	1916	1916	1916	1915	3717
240	20240319	144800	3056831281	1915	1917	1917	1915	22314
241	20240319	144700	3014078331	1917	1917	1917	1917	1685
242	20240319	144600	3010848186	1917	1917	1918	1917	4262
243	20240319	144500	3002677422	1917	1916	1917	1916	5407
244	20240319	144400	2992314451	1917	1917	1917	1916	4275
245	20240319	144300	2984122544	1916	1916	1916	1915	3733
246	20240319	144200	2976970893	1916	1916	1916	1915	15896
247	20240319	144100	2946516383	1916	1918	1918	1916	26360
248	20240319	144000	2895985336	1917	1918	1918	1917	2156
249	20240319	143900	2891852250	1917	1918	1918	1917	1569
250	20240319	143800	2888844157	1917	1918	1918	1917	1571
251	20240319	143700	2885831386	1918	1918	1919	1918	1220
252	20240319	143600	2883491411	1918	1916	1918	1916	12570
253	20240319	143500	2859391627	1917	1916	1917	1916	3702
254	20240319	143400	2852298126	1917	1916	1917	1916	1663
255	20240319	143300	2849111654	1916	1918	1918	1916	14288
256	20240319	143200	2821714779	1918	1919	1919	1918	1551
257	20240319	143100	2818739960	1918	1919	1920	1918	4788
258	20240319	143000	2809552354	1919	1919	1920	1919	2166
259	20240319	142900	2805395620	1920	1919	1920	1919	625
260	20240319	142800	2804195732	1919	1919	1920	1919	2810
261	20240319	142700	2798801806	1919	1922	1922	1919	51485
262	20240319	142600	2699940680	1921	1922	1922	1921	1605
263	20240319	142500	2696857364	1922	1922	1922	1921	1776
264	20240319	142400	2693444894	1922	1921	1922	1921	1239
265	20240319	142300	2691064411	1921	1921	1922	1921	1710
266	20240319	142200	2687779382	1921	1922	1923	1921	15483
267	20240319	142100	2658021306	1923	1923	1923	1922	1978
268	20240319	142000	2654218721	1923	1923	1923	1923	3779
269	20240319	141900	2646951704	1923	1923	1923	1923	3507
270	20240319	141800	2640207743	1923	1923	1923	1923	570
271	20240319	141700	2639111633	1923	1924	1924	1923	616
272	20240319	141600	2637927060	1923	1923	1923	1922	3252
273	20240319	141500	2631674884	1923	1924	1924	1923	4196
274	20240319	141400	2623605956	1923	1925	1925	1923	5097
275	20240319	141300	2613804302	1923	1924	1924	1923	20074
276	20240319	141200	2575185426	1924	1925	1925	1924	4654
277	20240319	141100	2566230476	1925	1925	1925	1925	0
278	20240319	141000	2566230476	1925	1925	1925	1925	3584
279	20240319	140900	2559331276	1925	1925	1925	1925	2723
280	20240319	140800	2554089501	1925	1925	1925	1925	605
281	20240319	140700	2552924876	1925	1924	1925	1924	31
282	20240319	140600	2552865222	1924	1925	1925	1924	469
283	20240319	140500	2551962497	1925	1925	1925	1925	1045
284	20240319	140400	2549950872	1925	1924	1925	1924	734
285	20240319	140300	2548538328	1924	1924	1924	1924	59
286	20240319	140200	2548424812	1924	1924	1924	1924	1626
287	20240319	140100	2545296388	1924	1924	1925	1924	9265
288	20240319	140000	2527470523	1925	1926	1926	1925	7227
289	20240319	135900	2513558546	1926	1926	1926	1926	528
290	20240319	135800	2512541618	1926	1926	1926	1925	229
291	20240319	135700	2512100565	1926	1925	1926	1925	5356
292	20240319	135600	2501784969	1925	1925	1925	1925	4
293	20240319	135500	2501777269	1925	1926	1927	1925	8291
294	20240319	135400	2485814357	1927	1927	1927	1927	110
295	20240319	135300	2485602387	1927	1926	1927	1926	886
296	20240319	135200	2483895067	1926	1927	1927	1926	51
297	20240319	135100	2483796791	1926	1927	1927	1926	115
298	20240319	135000	2483575286	1926	1926	1926	1926	599
299	20240319	134900	2482421612	1926	1926	1926	1926	984
300	20240319	134800	2480526428	1926	1926	1927	1926	2896
301	20240319	134700	2474948731	1925	1925	1926	1925	100
302	20240319	134600	2474756201	1926	1926	1926	1926	2310
303	20240319	134500	2470307141	1926	1926	1926	1925	2246
304	20240319	134400	2465981356	1926	1926	1927	1926	4185
305	20240319	134300	2457920900	1928	1928	1928	1928	1
306	20240319	134200	2457918972	1927	1927	1928	1927	760
307	20240319	134100	2456454442	1927	1928	1928	1927	1023
308	20240319	134000	2454482942	1927	1927	1927	1927	1513
309	20240319	133900	2451567391	1927	1927	1927	1927	27
310	20240319	133800	2451515362	1927	1927	1928	1927	1521
311	20240319	133700	2448584134	1927	1926	1927	1926	1842
312	20240319	133600	2445036292	1926	1926	1926	1926	1123
313	20240319	133500	2442873394	1926	1927	1927	1925	725
314	20240319	133400	2441476842	1927	1926	1927	1926	3135
315	20240319	133300	2435437301	1926	1926	1926	1926	85
316	20240319	133200	2435273591	1925	1925	1925	1925	2477
317	20240319	133100	2430505366	1924	1926	1926	1924	6197
318	20240319	133000	2418574613	1926	1927	1927	1926	608
319	20240319	132900	2417403497	1927	1926	1927	1926	54
320	20240319	132800	2417299445	1927	1926	1927	1926	43
321	20240319	132700	2417216608	1926	1926	1926	1926	1769
322	20240319	132600	2413809514	1926	1926	1926	1926	474
323	20240319	132500	2412896590	1926	1926	1926	1926	20
324	20240319	132400	2412858070	1926	1927	1927	1926	149
325	20240319	132300	2412571045	1927	1927	1927	1927	12
326	20240319	132200	2412547921	1926	1926	1926	1926	1685
327	20240319	132100	2409302611	1926	1926	1926	1925	835
328	20240319	132000	2407694402	1926	1925	1926	1925	654
329	20240319	131900	2406435422	1926	1931	1931	1926	3547
330	20240319	131800	2399590364	1931	1931	1931	1931	85
331	20240319	131700	2399426229	1932	1932	1932	1931	610
332	20240319	131600	2398247710	1932	1931	1932	1931	633
333	20240319	131500	2397024756	1932	1932	1932	1932	332
334	20240319	131400	2396383332	1932	1932	1932	1931	409
335	20240319	131300	2395593145	1931	1931	1931	1931	865
336	20240319	131200	2393922830	1931	1925	1931	1925	21579
337	20240319	131100	2352343700	1924	1925	1925	1924	12513
338	20240319	131000	2328268628	1925	1926	1926	1924	791
339	20240319	130900	2326746682	1926	1925	1926	1925	3713
340	20240319	130800	2319597094	1925	1923	1925	1923	3724
341	20240319	130700	2312432404	1924	1924	1924	1923	91
342	20240319	130600	2312257335	1925	1923	1925	1923	561
343	20240319	130500	2311177472	1923	1922	1925	1922	10128
344	20240319	130400	2291694120	1923	1923	1923	1922	2634
345	20240319	130300	2286629038	1923	1925	1925	1922	789
346	20240319	130200	2285111699	1924	1924	1925	1924	10284
347	20240319	130100	2265321302	1922	1925	1925	1922	3174
348	20240319	130000	2259218066	1924	1924	1924	1924	11095
349	20240319	125900	2237871286	1923	1924	1924	1923	8032
350	20240319	125800	2222425643	1924	1924	1924	1924	325
351	20240319	125700	2221800343	1924	1924	1924	1923	519
352	20240319	125600	2220802216	1924	1923	1924	1923	2145
353	20240319	125500	2216677379	1923	1923	1924	1923	10088
354	20240319	125400	2197278035	1924	1923	1924	1923	567
355	20240319	125300	2196187661	1923	1924	1924	1923	135
356	20240319	125200	2195927932	1923	1924	1924	1923	725
357	20240319	125100	2194533594	1924	1924	1924	1924	1486
358	20240319	125000	2191674530	1924	1924	1924	1924	357
359	20240319	124900	2190987662	1923	1923	1923	1923	3087
360	20240319	124800	2185051361	1923	1923	1923	1923	555
361	20240319	124700	2183984096	1923	1923	1923	1923	359
362	20240319	124600	2183293739	1923	1923	1923	1923	1654
363	20240319	124500	2180113097	1923	1923	1923	1923	1432
364	20240319	124400	2177359361	1923	1923	1923	1922	1629
365	20240319	124300	2174226824	1923	1923	1923	1922	1350
366	20240319	124200	2171630799	1923	1923	1923	1922	191
367	20240319	124100	2171263617	1923	1923	1923	1923	531
368	20240319	124000	2170242504	1923	1922	1923	1922	13450
369	20240319	123900	2144391503	1922	1923	1923	1922	935
370	20240319	123800	2142594292	1923	1923	1923	1923	1665
371	20240319	123700	2139392497	1923	1923	1924	1923	1001
372	20240319	123600	2137467274	1924	1924	1925	1924	1696
373	20240319	123500	2134204167	1924	1924	1924	1924	1312
374	20240319	123400	2131679879	1924	1924	1924	1924	914
375	20240319	123300	2129921343	1923	1923	1924	1923	1198
376	20240319	123200	2127617565	1922	1925	1925	1922	14993
377	20240319	123100	2098774129	1925	1926	1927	1925	10182
378	20240319	123000	2079170942	1925	1925	1925	1925	3054
379	20240319	122900	2073291992	1925	1926	1926	1924	4666
380	20240319	122800	2064307496	1927	1926	1927	1926	782
381	20240319	122700	2062801352	1926	1926	1926	1926	1846
382	20240319	122600	2059245956	1926	1925	1926	1925	3133
383	20240319	122500	2053214347	1924	1925	1925	1924	6309
384	20240319	122400	2041075234	1925	1927	1927	1925	24336
385	20240319	122300	1994216339	1926	1927	1928	1926	3450
386	20240319	122200	1987569995	1927	1927	1927	1927	827
387	20240319	122100	1985976366	1927	1928	1928	1927	6555
388	20240319	122000	1973344780	1928	1928	1929	1927	5320
389	20240319	121900	1963088084	1928	1929	1929	1928	3996
390	20240319	121800	1955382832	1929	1929	1929	1929	1482
391	20240319	121700	1952524054	1929	1927	1929	1927	8909
392	20240319	121600	1935350499	1927	1932	1932	1926	23599
393	20240319	121500	1889819687	1931	1931	1933	1931	110
394	20240319	121400	1889607229	1930	1938	1938	1930	104762
395	20240319	121300	1687157532	1938	1938	1938	1938	3347
396	20240319	121200	1680671046	1938	1938	1938	1938	8230
397	20240319	121100	1664721306	1938	1938	1939	1937	1055
398	20240319	121000	1662676731	1939	1939	1939	1938	2116
399	20240319	120900	1658575443	1939	1940	1940	1939	17852
400	20240319	120800	1623949173	1941	1941	1941	1940	560
401	20240319	120700	1622862223	1941	1941	1941	1941	266
402	20240319	120600	1622345917	1941	1940	1941	1940	63
403	20240319	120500	1622223655	1940	1940	1940	1940	1528
404	20240319	120400	1619259335	1941	1941	1941	1940	208
405	20240319	120300	1618855610	1941	1940	1941	1940	928
406	20240319	120200	1617054763	1941	1941	1941	1940	63
407	20240319	120100	1616932485	1940	1941	1942	1940	6306
408	20240319	120000	1604692849	1941	1941	1941	1941	1533
409	20240319	115900	1601717296	1942	1941	1942	1941	140
410	20240319	115800	1601445474	1942	1941	1942	1941	566
411	20240319	115700	1600346807	1942	1942	1942	1941	86
412	20240319	115600	1600179805	1942	1941	1942	1941	617
413	20240319	115500	1598982063	1942	1941	1942	1941	661
414	20240319	115400	1597699045	1941	1941	1942	1941	2235
415	20240319	115300	1593360900	1942	1943	1943	1941	6723
416	20240319	115200	1580310008	1943	1943	1943	1942	2058
417	20240319	115100	1576313324	1943	1942	1943	1942	7525
418	20240319	115000	1561699304	1943	1943	1943	1942	1237
419	20240319	114900	1559295930	1943	1942	1943	1942	88
420	20240319	114800	1559124976	1943	1943	1944	1943	1403
421	20240319	114700	1556398937	1944	1943	1944	1943	5654
422	20240319	114600	1545413153	1943	1944	1944	1943	15309
423	20240319	114500	1515652460	1945	1945	1945	1945	1
424	20240319	114400	1515650515	1945	1945	1945	1944	462
425	20240319	114300	1514751984	1945	1946	1946	1944	6707
426	20240319	114200	1501707239	1946	1946	1946	1946	15
427	20240319	114100	1501678049	1946	1946	1946	1945	11044
428	20240319	114000	1480197448	1946	1946	1946	1946	4
429	20240319	113900	1480189664	1945	1945	1945	1945	604
430	20240319	113800	1479014884	1945	1946	1946	1945	551
431	20240319	113700	1477943138	1946	1946	1946	1945	1907
432	20240319	113600	1474234017	1946	1946	1946	1945	952
433	20240319	113500	1472381465	1945	1946	1946	1945	1857
434	20240319	113400	1468767793	1946	1946	1946	1946	436
435	20240319	113300	1467919337	1946	1946	1946	1945	4078
436	20240319	113200	1459983577	1946	1945	1946	1945	54
437	20240319	113100	1459878535	1945	1945	1945	1945	1
438	20240319	113000	1459876590	1946	1946	1946	1945	370
439	20240319	112900	1459156921	1946	1946	1946	1946	1572
440	20240319	112800	1456097809	1946	1947	1947	1946	3899
441	20240319	112700	1448510135	1947	1947	1947	1946	2536
442	20240319	112600	1443575043	1947	1947	1947	1947	8
443	20240319	112500	1443559467	1947	1947	1947	1947	74
444	20240319	112400	1443415389	1947	1948	1948	1947	562
445	20240319	112300	1442320905	1947	1948	1948	1947	524
446	20240319	112200	1441300632	1948	1948	1948	1948	31
447	20240319	112100	1441240244	1947	1946	1947	1946	8236
448	20240319	112000	1425209787	1947	1947	1947	1946	2902
449	20240319	111900	1419559885	1947	1947	1947	1946	4332
450	20240319	111800	1411125485	1947	1947	1947	1947	9535
451	20240319	111700	1392560840	1948	1948	1948	1948	2855
452	20240319	111600	1386999300	1948	1950	1950	1948	2131
453	20240319	111500	1382847886	1948	1950	1950	1948	1510
454	20240319	111400	1379906122	1949	1948	1949	1948	618
455	20240319	111300	1378701890	1948	1948	1948	1947	2700
456	20240319	111200	1373442678	1948	1948	1948	1948	2342
457	20240319	111100	1368880462	1948	1948	1948	1948	6
458	20240319	111000	1368868774	1948	1948	1948	1948	1701
459	20240319	110900	1365555226	1948	1947	1948	1947	7915
460	20240319	110800	1350143386	1947	1948	1948	1947	1302
461	20240319	110700	1347607149	1948	1948	1948	1947	883
462	20240319	110600	1345887077	1948	1950	1950	1948	6958
463	20240319	110500	1332329366	1950	1951	1951	1950	14735
464	20240319	110400	1303596060	1951	1951	1951	1950	622
465	20240319	110300	1302383139	1951	1951	1951	1950	19904
466	20240319	110200	1263568962	1951	1951	1951	1951	2200
467	20240319	110100	1259276762	1951	1952	1952	1951	3080
468	20240319	110000	1253267678	1951	1952	1952	1951	700
469	20240319	105900	1251901778	1952	1951	1952	1951	2753
470	20240319	105800	1246530567	1951	1951	1951	1951	500
471	20240319	105700	1245555067	1951	1951	1951	1951	0
472	20240319	105600	1245555067	1951	1951	1952	1951	14002
473	20240319	105500	1218237163	1951	1951	1951	1951	500
474	20240319	105400	1217261663	1951	1951	1951	1951	1512
475	20240319	105300	1214311751	1952	1952	1953	1952	704
476	20240319	105200	1212937541	1953	1951	1953	1951	1029
477	20240319	105100	1210929023	1952	1952	1952	1952	470
478	20240319	105000	1210011583	1952	1952	1952	1952	1072
479	20240319	104900	1207919039	1953	1953	1953	1953	40
480	20240319	104800	1207840919	1953	1952	1953	1952	431
481	20240319	104700	1206999606	1952	1952	1952	1951	4964
482	20240319	104600	1197314305	1952	1952	1953	1952	14901
483	20240319	104500	1168227552	1952	1952	1952	1951	4925
484	20240319	104400	1158618321	1951	1951	1951	1951	10
485	20240319	104300	1158598811	1951	1951	1951	1951	4813
486	20240319	104200	1149208648	1951	1952	1952	1951	379
487	20240319	104100	1148468938	1952	1951	1952	1951	790
488	20240319	104000	1146927644	1951	1951	1952	1951	5422
489	20240319	103900	1136348822	1951	1952	1952	1951	1264
490	20240319	103800	1133881500	1952	1952	1952	1952	212
491	20240319	103700	1133467676	1952	1952	1952	1952	1005
492	20240319	103600	1131505916	1952	1952	1952	1952	110
493	20240319	103500	1131291196	1951	1951	1952	1951	1234
494	20240319	103400	1128883128	1951	1952	1952	1951	2785
495	20240319	103300	1123449290	1952	1955	1955	1952	96951
496	20240319	103200	933947672	1955	1956	1956	1955	1254
497	20240319	103100	931495848	1955	1955	1955	1955	0
498	20240319	103000	931495848	1955	1956	1956	1955	6401
499	20240319	102900	918978651	1955	1955	1955	1955	200
500	20240319	102800	918587651	1956	1956	1956	1956	31
501	20240319	102700	918527015	1955	1956	1956	1955	622
502	20240319	102600	917311003	1955	1955	1956	1955	3690
503	20240319	102500	910097043	1956	1956	1956	1956	1
504	20240319	102400	910095087	1956	1956	1956	1955	71
505	20240319	102300	909956251	1956	1955	1956	1955	175
506	20240319	102200	909614056	1956	1956	1956	1955	352
507	20240319	102100	908925689	1956	1956	1956	1955	4782
508	20240319	102000	899576614	1956	1957	1957	1956	5553
509	20240319	101900	888714945	1957	1957	1957	1957	4
510	20240319	101800	888707117	1957	1956	1957	1956	507
511	20240319	101700	887715424	1956	1956	1957	1956	3703
512	20240319	101600	880472340	1956	1956	1956	1956	9901
513	20240319	101500	861105984	1956	1957	1957	1956	4903
514	20240319	101400	851514812	1957	1956	1957	1956	14317
515	20240319	101300	823510754	1956	1957	1957	1956	1294
516	20240319	101200	820979670	1957	1956	1957	1956	25
517	20240319	101100	820930760	1957	1956	1957	1956	177
518	20240319	101000	820584393	1957	1958	1958	1956	528
519	20240319	100900	819551090	1958	1956	1959	1956	6715
520	20240319	100800	806405129	1957	1957	1957	1956	7373
521	20240319	100700	791983181	1957	1957	1957	1956	32
522	20240319	100600	791920567	1956	1957	1957	1956	4079
523	20240319	100500	783941756	1957	1956	1957	1956	3020
524	20240319	100400	778032795	1956	1957	1957	1956	3900
525	20240319	100300	770404335	1957	1957	1957	1956	31
526	20240319	100200	770343678	1957	1957	1957	1955	2747
527	20240319	100100	764971665	1957	1957	1957	1957	61
528	20240319	100000	764852288	1957	1955	1957	1955	7888
529	20240319	095900	749430661	1956	1956	1956	1955	3982
530	20240319	095800	741641892	1956	1956	1956	1956	50
531	20240319	095700	741544092	1956	1956	1956	1956	19
532	20240319	095600	741506928	1956	1957	1957	1955	942
533	20240319	095500	739664443	1955	1956	1956	1955	5102
534	20240319	095400	729689980	1956	1956	1956	1956	1121
535	20240319	095300	727497304	1957	1957	1957	1957	728
536	20240319	095200	726072608	1957	1957	1957	1957	770
537	20240319	095100	724565718	1957	1957	1957	1957	150
538	20240319	095000	724272168	1957	1956	1957	1956	1569
539	20240319	094900	721203202	1956	1956	1956	1956	540
540	20240319	094800	720146962	1956	1957	1957	1956	521
541	20240319	094700	719127885	1955	1956	1956	1955	4933
542	20240319	094600	709479744	1955	1957	1957	1955	5470
543	20240319	094500	698784920	1957	1957	1957	1957	456
544	20240319	094400	697892528	1957	1958	1959	1957	3568
545	20240319	094300	690908992	1958	1958	1958	1957	724
546	20240319	094200	689491460	1957	1959	1959	1957	1380
547	20240319	094100	686790298	1959	1957	1959	1956	2249
548	20240319	094000	682386088	1957	1958	1958	1956	622
549	20240319	093900	681169303	1957	1957	1958	1956	405
550	20240319	093800	680376635	1957	1956	1957	1956	1095
551	20240319	093700	678234810	1955	1952	1955	1951	8457
552	20240319	093600	661720908	1952	1952	1952	1951	2598
553	20240319	093500	656651612	1952	1951	1952	1951	6965
554	20240319	093400	643062295	1952	1953	1953	1952	648
555	20240319	093300	641797244	1953	1954	1954	1952	177
556	20240319	093200	641451727	1954	1954	1954	1951	6198
557	20240319	093100	629347490	1954	1952	1954	1952	1298
558	20240319	093000	626812551	1951	1951	1952	1950	13312
559	20240319	092900	600842696	1951	1952	1952	1951	830
560	20240319	092800	599223209	1951	1951	1951	1951	2769
561	20240319	092700	593820890	1951	1952	1953	1951	1944
562	20240319	092600	590027340	1952	1952	1952	1952	4573
563	20240319	092500	581100844	1951	1951	1952	1951	6133
564	20240319	092400	569135147	1951	1953	1953	1951	20680
565	20240319	092300	528765408	1953	1954	1954	1953	1456
566	20240319	092200	525921739	1954	1953	1954	1953	416
567	20240319	092100	525109276	1953	1955	1955	1953	4223
568	20240319	092000	516861117	1955	1954	1955	1954	4001
569	20240319	091900	509042983	1955	1955	1955	1954	2919
570	20240319	091800	503339080	1955	1954	1955	1954	774
571	20240319	091700	501825949	1956	1954	1956	1954	2751
572	20240319	091600	496449570	1953	1955	1955	1953	4581
573	20240319	091500	487497969	1956	1955	1957	1955	3438
574	20240319	091400	480772065	1954	1953	1954	1953	2060
575	20240319	091300	476747295	1953	1953	1953	1952	3009
576	20240319	091200	470872331	1952	1956	1956	1952	3302
577	20240319	091100	464423503	1952	1953	1956	1952	8012
578	20240319	091000	448772303	1953	1954	1954	1952	6162
579	20240319	090900	436737758	1953	1954	1954	1953	4226
580	20240319	090800	428483058	1954	1954	1954	1953	6148
581	20240319	090700	416473615	1954	1957	1959	1954	7779
582	20240319	090600	401266943	1959	1959	1960	1955	18534
583	20240319	090500	365003339	1957	1960	1960	1957	99765
584	20240319	090400	169654985	1960	1960	1961	1959	16454
585	20240319	090300	137416470	1960	1960	1961	1960	4019
586	20240319	090200	129539130	1960	1967	1967	1959	9956
587	20240319	090100	110017973	1967	1971	1971	1964	38643
588	20240319	090000	33961869	1971	1970	1980	1970	17237