KissMeData/096630/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	200200	2588299552	1933	1933	1933	1933	26959
3	20240325	200100	2588299552	1933	1933	1933	1933	0
4	20240325	200000	2588299552	1933	1933	1933	1933	0
5	20240325	195900	2588299552	1933	1933	1933	1933	0
6	20240325	195800	2588299552	1933	1933	1933	1933	0
7	20240325	195700	2588299552	1933	1933	1933	1933	0
8	20240325	195600	2588299552	1933	1933	1933	1933	0
9	20240325	195500	2588299552	1933	1933	1933	1933	0
10	20240325	195400	2588299552	1933	1933	1933	1933	0
11	20240325	195300	2588299552	1933	1933	1933	1933	0
12	20240325	195200	2588299552	1933	1933	1933	1933	0
13	20240325	195100	2588299552	1933	1933	1933	1933	0
14	20240325	195000	2588299552	1933	1933	1933	1933	0
15	20240325	194900	2588299552	1933	1933	1933	1933	0
16	20240325	194800	2588299552	1933	1933	1933	1933	0
17	20240325	194700	2588299552	1933	1933	1933	1933	0
18	20240325	194600	2588299552	1933	1933	1933	1933	0
19	20240325	194500	2588299552	1933	1933	1933	1933	0
20	20240325	194400	2588299552	1933	1933	1933	1933	0
21	20240325	194300	2588299552	1933	1933	1933	1933	0
22	20240325	194200	2588299552	1933	1933	1933	1933	0
23	20240325	194100	2588299552	1933	1933	1933	1933	0
24	20240325	194000	2588299552	1933	1933	1933	1933	0
25	20240325	193900	2588299552	1933	1933	1933	1933	0
26	20240325	193800	2588299552	1933	1933	1933	1933	0
27	20240325	193700	2588299552	1933	1933	1933	1933	0
28	20240325	193600	2588299552	1933	1933	1933	1933	0
29	20240325	193500	2588299552	1933	1933	1933	1933	0
30	20240325	193400	2588299552	1933	1933	1933	1933	0
31	20240325	193300	2588299552	1933	1933	1933	1933	0
32	20240325	193200	2588299552	1933	1933	1933	1933	26959
33	20240325	193100	2588299552	1933	1933	1933	1933	0
34	20240325	193000	2588299552	1933	1933	1933	1933	0
35	20240325	192900	2588299552	1933	1933	1933	1933	0
36	20240325	192800	2588299552	1933	1933	1933	1933	0
37	20240325	192700	2588299552	1933	1933	1933	1933	0
38	20240325	192600	2588299552	1933	1933	1933	1933	0
39	20240325	192500	2588299552	1933	1933	1933	1933	0
40	20240325	192400	2588299552	1933	1933	1933	1933	0
41	20240325	192300	2588299552	1933	1933	1933	1933	0
42	20240325	192200	2588299552	1933	1933	1933	1933	0
43	20240325	192100	2588299552	1933	1933	1933	1933	0
44	20240325	192000	2588299552	1933	1933	1933	1933	0
45	20240325	191900	2588299552	1933	1933	1933	1933	0
46	20240325	191800	2588299552	1933	1933	1933	1933	0
47	20240325	191700	2588299552	1933	1933	1933	1933	0
48	20240325	191600	2588299552	1933	1933	1933	1933	0
49	20240325	191500	2588299552	1933	1933	1933	1933	0
50	20240325	191400	2588299552	1933	1933	1933	1933	0
51	20240325	191300	2588299552	1933	1933	1933	1933	0
52	20240325	191200	2588299552	1933	1933	1933	1933	0
53	20240325	191100	2588299552	1933	1933	1933	1933	0
54	20240325	191000	2588299552	1933	1933	1933	1933	0
55	20240325	190900	2588299552	1933	1933	1933	1933	0
56	20240325	190800	2588299552	1933	1933	1933	1933	0
57	20240325	190700	2588299552	1933	1933	1933	1933	0
58	20240325	190600	2588299552	1933	1933	1933	1933	0
59	20240325	190500	2588299552	1933	1933	1933	1933	0
60	20240325	190400	2588299552	1933	1933	1933	1933	0
61	20240325	190300	2588299552	1933	1933	1933	1933	0
62	20240325	190200	2588299552	1933	1933	1933	1933	26959
63	20240325	190100	2588299552	1933	1933	1933	1933	0
64	20240325	190000	2588299552	1933	1933	1933	1933	0
65	20240325	185900	2588299552	1933	1933	1933	1933	0
66	20240325	185800	2588299552	1933	1933	1933	1933	0
67	20240325	185700	2588299552	1933	1933	1933	1933	0
68	20240325	185600	2588299552	1933	1933	1933	1933	0
69	20240325	185500	2588299552	1933	1933	1933	1933	0
70	20240325	185400	2588299552	1933	1933	1933	1933	0
71	20240325	185300	2588299552	1933	1933	1933	1933	0
72	20240325	185200	2588299552	1933	1933	1933	1933	0
73	20240325	185100	2588299552	1933	1933	1933	1933	0
74	20240325	185000	2588299552	1933	1933	1933	1933	0
75	20240325	184900	2588299552	1933	1933	1933	1933	0
76	20240325	184800	2588299552	1933	1933	1933	1933	0
77	20240325	184700	2588299552	1933	1933	1933	1933	0
78	20240325	184600	2588299552	1933	1933	1933	1933	0
79	20240325	184500	2588299552	1933	1933	1933	1933	0
80	20240325	184400	2588299552	1933	1933	1933	1933	0
81	20240325	184300	2588299552	1933	1933	1933	1933	0
82	20240325	184200	2588299552	1933	1933	1933	1933	0
83	20240325	184100	2588299552	1933	1933	1933	1933	0
84	20240325	184000	2588299552	1933	1933	1933	1933	0
85	20240325	183900	2588299552	1933	1933	1933	1933	0
86	20240325	183800	2588299552	1933	1933	1933	1933	0
87	20240325	183700	2588299552	1933	1933	1933	1933	0
88	20240325	183600	2588299552	1933	1933	1933	1933	0
89	20240325	183500	2588299552	1933	1933	1933	1933	0
90	20240325	183400	2588299552	1933	1933	1933	1933	0
91	20240325	183300	2588299552	1933	1933	1933	1933	0
92	20240325	183200	2588299552	1933	1933	1933	1933	26959
93	20240325	183100	2588299552	1933	1933	1933	1933	0
94	20240325	183000	2588299552	1933	1933	1933	1933	0
95	20240325	182900	2588299552	1933	1933	1933	1933	0
96	20240325	182800	2588299552	1933	1933	1933	1933	0
97	20240325	182700	2588299552	1933	1933	1933	1933	0
98	20240325	182600	2588299552	1933	1933	1933	1933	0
99	20240325	182500	2588299552	1933	1933	1933	1933	0
100	20240325	182400	2588299552	1933	1933	1933	1933	0
101	20240325	182300	2588299552	1933	1933	1933	1933	0
102	20240325	182200	2588299552	1933	1933	1933	1933	0
103	20240325	182100	2588299552	1933	1933	1933	1933	0
104	20240325	182000	2588299552	1933	1933	1933	1933	0
105	20240325	181900	2588299552	1933	1933	1933	1933	0
106	20240325	181800	2588299552	1933	1933	1933	1933	0
107	20240325	181700	2588299552	1933	1933	1933	1933	0
108	20240325	181600	2588299552	1933	1933	1933	1933	0
109	20240325	181500	2588299552	1933	1933	1933	1933	0
110	20240325	181400	2588299552	1933	1933	1933	1933	0
111	20240325	181300	2588299552	1933	1933	1933	1933	0
112	20240325	181200	2588299552	1933	1933	1933	1933	0
113	20240325	181100	2588299552	1933	1933	1933	1933	0
114	20240325	181000	2588299552	1933	1933	1933	1933	0
115	20240325	180900	2588299552	1933	1933	1933	1933	0
116	20240325	180800	2588299552	1933	1933	1933	1933	0
117	20240325	180700	2588299552	1933	1933	1933	1933	0
118	20240325	180600	2588299552	1933	1933	1933	1933	0
119	20240325	180500	2588299552	1933	1933	1933	1933	0
120	20240325	180400	2588299552	1933	1933	1933	1933	0
121	20240325	180300	2588299552	1933	1933	1933	1933	0
122	20240325	180200	2588299552	1933	1933	1933	1933	26959
123	20240325	180100	2588299552	1933	1933	1933	1933	0
124	20240325	180000	2588299552	1933	1933	1933	1933	0
125	20240325	175900	2588299552	1933	1933	1933	1933	0
126	20240325	175800	2588299552	1933	1933	1933	1933	0
127	20240325	175700	2588299552	1933	1933	1933	1933	0
128	20240325	175600	2588299552	1933	1933	1933	1933	0
129	20240325	175500	2588299552	1933	1933	1933	1933	0
130	20240325	175400	2588299552	1933	1933	1933	1933	0
131	20240325	175300	2588299552	1933	1933	1933	1933	0
132	20240325	175200	2588299552	1933	1933	1933	1933	0
133	20240325	175100	2588299552	1933	1933	1933	1933	0
134	20240325	175000	2588299552	1933	1933	1933	1933	0
135	20240325	174900	2588299552	1933	1933	1933	1933	0
136	20240325	174800	2588299552	1933	1933	1933	1933	0
137	20240325	174700	2588299552	1933	1933	1933	1933	0
138	20240325	174600	2588299552	1933	1933	1933	1933	0
139	20240325	174500	2588299552	1933	1933	1933	1933	0
140	20240325	174400	2588299552	1933	1933	1933	1933	0
141	20240325	174300	2588299552	1933	1933	1933	1933	0
142	20240325	174200	2588299552	1933	1933	1933	1933	0
143	20240325	174100	2588299552	1933	1933	1933	1933	0
144	20240325	174000	2588299552	1933	1933	1933	1933	0
145	20240325	173900	2588299552	1933	1933	1933	1933	0
146	20240325	173800	2588299552	1933	1933	1933	1933	0
147	20240325	173700	2588299552	1933	1933	1933	1933	0
148	20240325	173600	2588299552	1933	1933	1933	1933	0
149	20240325	173500	2588299552	1933	1933	1933	1933	0
150	20240325	173400	2588299552	1933	1933	1933	1933	0
151	20240325	173300	2588299552	1933	1933	1933	1933	0
152	20240325	173200	2588299552	1933	1933	1933	1933	26959
153	20240325	173100	2588299552	1933	1933	1933	1933	0
154	20240325	173000	2588299552	1933	1933	1933	1933	0
155	20240325	172900	2588299552	1933	1933	1933	1933	0
156	20240325	172800	2588299552	1933	1933	1933	1933	0
157	20240325	172700	2588299552	1933	1933	1933	1933	0
158	20240325	172600	2588299552	1933	1933	1933	1933	0
159	20240325	172500	2588299552	1933	1933	1933	1933	0
160	20240325	172400	2588299552	1933	1933	1933	1933	0
161	20240325	172300	2588299552	1933	1933	1933	1933	0
162	20240325	172200	2588299552	1933	1933	1933	1933	0
163	20240325	172100	2588299552	1933	1933	1933	1933	0
164	20240325	172000	2588299552	1933	1933	1933	1933	0
165	20240325	171900	2588299552	1933	1933	1933	1933	0
166	20240325	171800	2588299552	1933	1933	1933	1933	0
167	20240325	171700	2588299552	1933	1933	1933	1933	0
168	20240325	171600	2588299552	1933	1933	1933	1933	0
169	20240325	171500	2588299552	1933	1933	1933	1933	0
170	20240325	171400	2588299552	1933	1933	1933	1933	0
171	20240325	171300	2588299552	1933	1933	1933	1933	0
172	20240325	171200	2588299552	1933	1933	1933	1933	0
173	20240325	171100	2588299552	1933	1933	1933	1933	0
174	20240325	171000	2588299552	1933	1933	1933	1933	0
175	20240325	170900	2588299552	1933	1933	1933	1933	0
176	20240325	170800	2588299552	1933	1933	1933	1933	0
177	20240325	170700	2588299552	1933	1933	1933	1933	0
178	20240325	170600	2588299552	1933	1933	1933	1933	0
179	20240325	170500	2588299552	1933	1933	1933	1933	0
180	20240325	170400	2588299552	1933	1933	1933	1933	0
181	20240325	170300	2588299552	1933	1933	1933	1933	0
182	20240325	170200	2588299552	1933	1933	1933	1933	26959
183	20240325	170100	2588299552	1933	1933	1933	1933	0
184	20240325	170000	2588299552	1933	1933	1933	1933	0
185	20240325	165900	2588299552	1933	1933	1933	1933	0
186	20240325	165800	2588299552	1933	1933	1933	1933	0
187	20240325	165700	2588299552	1933	1933	1933	1933	0
188	20240325	165600	2588299552	1933	1933	1933	1933	0
189	20240325	165500	2588299552	1933	1933	1933	1933	0
190	20240325	165400	2588299552	1933	1933	1933	1933	0
191	20240325	165300	2588299552	1933	1933	1933	1933	0
192	20240325	165200	2588299552	1933	1933	1933	1933	0
193	20240325	165100	2588299552	1933	1933	1933	1933	0
194	20240325	165000	2588299552	1933	1933	1933	1933	0
195	20240325	164900	2588299552	1933	1933	1933	1933	0
196	20240325	164800	2588299552	1933	1933	1933	1933	0
197	20240325	164700	2588299552	1933	1933	1933	1933	0
198	20240325	164600	2588299552	1933	1933	1933	1933	0
199	20240325	164500	2588299552	1933	1933	1933	1933	0
200	20240325	164400	2588299552	1933	1933	1933	1933	0
201	20240325	164300	2588299552	1933	1933	1933	1933	0
202	20240325	164200	2588299552	1933	1933	1933	1933	0
203	20240325	164100	2588299552	1933	1933	1933	1933	0
204	20240325	164000	2588299552	1933	1933	1933	1933	0
205	20240325	163900	2588299552	1933	1933	1933	1933	0
206	20240325	163800	2588299552	1933	1933	1933	1933	0
207	20240325	163700	2588299552	1933	1933	1933	1933	0
208	20240325	163600	2588299552	1933	1933	1933	1933	0
209	20240325	163500	2588299552	1933	1933	1933	1933	0
210	20240325	163400	2588299552	1933	1933	1933	1933	0
211	20240325	163300	2588299552	1933	1933	1933	1933	0
212	20240325	163200	2588299552	1933	1933	1933	1933	26959
213	20240325	163100	2588299552	1933	1933	1933	1933	0
214	20240325	163000	2588299552	1933	1933	1933	1933	0
215	20240325	162900	2588299552	1933	1933	1933	1933	0
216	20240325	162800	2588299552	1933	1933	1933	1933	0
217	20240325	162700	2588299552	1933	1933	1933	1933	0
218	20240325	162600	2588299552	1933	1933	1933	1933	0
219	20240325	162500	2588299552	1933	1933	1933	1933	0
220	20240325	162400	2588299552	1933	1933	1933	1933	0
221	20240325	162300	2588299552	1933	1933	1933	1933	0
222	20240325	162200	2588299552	1933	1933	1933	1933	0
223	20240325	162100	2588299552	1933	1933	1933	1933	0
224	20240325	162000	2588299552	1933	1933	1933	1933	0
225	20240325	161900	2588299552	1933	1933	1933	1933	0
226	20240325	161800	2588299552	1933	1933	1933	1933	0
227	20240325	161700	2588299552	1933	1933	1933	1933	0
228	20240325	161600	2588299552	1933	1933	1933	1933	0
229	20240325	161500	2588299552	1933	1933	1933	1933	0
230	20240325	161400	2588299552	1933	1933	1933	1933	0
231	20240325	161300	2588299552	1933	1933	1933	1933	0
232	20240325	161200	2588299552	1933	1933	1933	1933	0
233	20240325	161100	2588299552	1933	1933	1933	1933	0
234	20240325	161000	2588299552	1933	1933	1933	1933	0
235	20240325	160900	2588299552	1933	1933	1933	1933	0
236	20240325	160800	2588299552	1933	1933	1933	1933	0
237	20240325	160700	2588299552	1933	1933	1933	1933	0
238	20240325	160600	2588299552	1933	1933	1933	1933	0
239	20240325	160500	2588299552	1933	1933	1933	1933	0
240	20240325	160400	2588299552	1933	1933	1933	1933	0
241	20240325	160300	2588299552	1933	1933	1933	1933	0
242	20240325	160200	2588299552	1933	1933	1933	1933	26959
243	20240325	160100	2588299552	1933	1933	1933	1933	0
244	20240325	160000	2588299552	1933	1933	1933	1933	0
245	20240325	155900	2588299552	1933	1933	1933	1933	0
246	20240325	155800	2588299552	1933	1933	1933	1933	0
247	20240325	155700	2588299552	1933	1933	1933	1933	0
248	20240325	155600	2588299552	1933	1933	1933	1933	0
249	20240325	155500	2588299552	1933	1933	1933	1933	0
250	20240325	155400	2588299552	1933	1933	1933	1933	0
251	20240325	155300	2588299552	1933	1933	1933	1933	0
252	20240325	155200	2588299552	1933	1933	1933	1933	0
253	20240325	155100	2588299552	1933	1933	1933	1933	0
254	20240325	155000	2588299552	1933	1933	1933	1933	0
255	20240325	154900	2588299552	1933	1933	1933	1933	0
256	20240325	154800	2588299552	1933	1933	1933	1933	0
257	20240325	154700	2588299552	1933	1933	1933	1933	0
258	20240325	154600	2588299552	1933	1933	1933	1933	0
259	20240325	154500	2588299552	1933	1933	1933	1933	0
260	20240325	154400	2588299552	1933	1933	1933	1933	0
261	20240325	154300	2588299552	1933	1933	1933	1933	0
262	20240325	154200	2588299552	1933	1933	1933	1933	0
263	20240325	154100	2588299552	1933	1933	1933	1933	0
264	20240325	154000	2588299552	1933	1933	1933	1933	0
265	20240325	153900	2588299552	1933	1933	1933	1933	0
266	20240325	153800	2588299552	1933	1933	1933	1933	0
267	20240325	153700	2588299552	1933	1933	1933	1933	0
268	20240325	153600	2588299552	1933	1933	1933	1933	0
269	20240325	153500	2588299552	1933	1933	1933	1933	0
270	20240325	153400	2588299552	1933	1933	1933	1933	0
271	20240325	153300	2588299552	1933	1933	1933	1933	0
272	20240325	153200	2588299552	1933	1933	1933	1933	26959
273	20240325	153100	2588299552	1933	1933	1933	1933	0
274	20240325	153000	2588299552	1933	1933	1933	1933	26959
275	20240325	152900	2536187805	1936	1936	1936	1936	0
276	20240325	152800	2536187805	1936	1936	1936	1936	0
277	20240325	152700	2536187805	1936	1936	1936	1936	0
278	20240325	152600	2536187805	1936	1936	1936	1936	0
279	20240325	152500	2536187805	1936	1936	1936	1936	0
280	20240325	152400	2536187805	1936	1936	1936	1936	0
281	20240325	152300	2536187805	1936	1936	1936	1936	0
282	20240325	152200	2536187805	1936	1936	1936	1936	0
283	20240325	152100	2536187805	1936	1936	1936	1936	0
284	20240325	152000	2536187805	1936	1936	1936	1936	0
285	20240325	151900	2536187805	1936	1936	1938	1933	11205
286	20240325	151800	2514492427	1936	1930	1937	1930	38524
287	20240325	151700	2440026051	1931	1930	1931	1930	8866
288	20240325	151600	2422911992	1928	1930	1931	1927	1326
289	20240325	151500	2420355405	1931	1927	1931	1927	12060
290	20240325	151400	2397082368	1928	1927	1928	1926	904
291	20240325	151300	2395340363	1927	1924	1927	1924	4112
292	20240325	151200	2387422103	1926	1927	1927	1924	11460
293	20240325	151100	2365368847	1925	1927	1928	1923	1746
294	20240325	151000	2362008782	1928	1933	1934	1928	8004
295	20240325	150900	2346562483	1931	1932	1933	1931	3566
296	20240325	150800	2339673386	1933	1930	1933	1930	4480
297	20240325	150700	2331025755	1930	1929	1930	1929	24793
298	20240325	150600	2283184574	1929	1927	1929	1927	13116
299	20240325	150500	2257898580	1927	1925	1927	1925	4759
300	20240325	150400	2248730642	1926	1924	1926	1923	8931
301	20240325	150300	2231539721	1924	1923	1924	1923	1505
302	20240325	150200	2228645251	1923	1923	1925	1923	1635
303	20240325	150100	2225500732	1923	1923	1924	1923	4326
304	20240325	150000	2217180378	1923	1924	1924	1923	1048
305	20240325	145900	2215164574	1923	1920	1924	1920	2096
306	20240325	145800	2211134147	1920	1921	1923	1920	406
307	20240325	145700	2210354428	1924	1920	1924	1920	804
308	20240325	145600	2208808529	1921	1924	1924	1921	1396
309	20240325	145500	2206122933	1924	1924	1924	1920	8983
310	20240325	145400	2188847797	1924	1923	1925	1923	2863
311	20240325	145300	2183339488	1923	1924	1924	1922	9729
312	20240325	145200	2164633945	1925	1924	1925	1923	2932
313	20240325	145100	2158992312	1925	1924	1925	1923	9133
314	20240325	145000	2141414155	1924	1923	1924	1918	3128
315	20240325	144900	2135401661	1923	1923	1923	1922	10915
316	20240325	144800	2114412133	1923	1918	1923	1918	54807
317	20240325	144700	2009204212	1918	1918	1918	1918	1486
318	20240325	144600	2006354064	1918	1918	1918	1916	4414
319	20240325	144500	1997888212	1918	1917	1918	1917	2968
320	20240325	144400	1992195605	1918	1916	1918	1916	965
321	20240325	144300	1990345835	1917	1918	1918	1917	6550
322	20240325	144200	1977785113	1919	1918	1919	1918	11171
323	20240325	144100	1956358085	1918	1918	1918	1917	2368
324	20240325	144000	1951816561	1918	1917	1918	1917	5970
325	20240325	143900	1940370171	1918	1917	1918	1917	1019
326	20240325	143800	1938416459	1917	1917	1918	1916	1783
327	20240325	143700	1934998644	1918	1917	1918	1917	1521
328	20240325	143600	1932082877	1918	1917	1918	1917	2032
329	20240325	143500	1928187524	1918	1917	1918	1917	1298
330	20240325	143400	1925699246	1917	1917	1917	1916	398
331	20240325	143300	1924936281	1917	1918	1918	1917	3809
332	20240325	143200	1917632119	1918	1918	1918	1917	1873
333	20240325	143100	1914040051	1918	1918	1918	1918	6
334	20240325	143000	1914028543	1918	1919	1919	1917	4515
335	20240325	142900	1905366970	1918	1917	1919	1916	2437
336	20240325	142800	1900692789	1917	1916	1917	1916	2005
337	20240325	142700	1896851206	1918	1917	1918	1917	4083
338	20240325	142600	1889021969	1917	1916	1917	1916	2113
339	20240325	142500	1884973257	1916	1916	1916	1916	409
340	20240325	142400	1884189613	1916	1915	1916	1915	666
341	20240325	142300	1882914184	1914	1913	1914	1913	4986
342	20240325	142200	1873375549	1913	1914	1914	1913	1545
343	20240325	142100	1870418880	1914	1913	1915	1913	1805
344	20240325	142000	1866964112	1914	1915	1915	1914	6705
345	20240325	141900	1854129242	1915	1914	1915	1914	465
346	20240325	141800	1853239175	1914	1915	1915	1914	2362
347	20240325	141700	1848715953	1915	1914	1916	1914	7978
348	20240325	141600	1833438108	1913	1912	1914	1912	13916
349	20240325	141500	1806803732	1913	1914	1914	1911	5856
350	20240325	141400	1795595378	1914	1910	1914	1909	15546
351	20240325	141300	1765878068	1910	1910	1910	1910	5841
352	20240325	141200	1754721758	1910	1910	1910	1910	324
353	20240325	141100	1754102918	1910	1909	1910	1909	3418
354	20240325	141000	1747577421	1908	1909	1909	1908	2135
355	20240325	140900	1743503632	1909	1909	1909	1909	5152
356	20240325	140800	1733668464	1909	1907	1909	1907	5585
357	20240325	140700	1723015780	1907	1908	1908	1907	1809
358	20240325	140600	1719565748	1908	1907	1908	1907	2308
359	20240325	140500	1715163185	1906	1907	1907	1906	1032
360	20240325	140400	1713196163	1907	1907	1907	1906	5306
361	20240325	140300	1703082722	1907	1907	1907	1907	1985
362	20240325	140200	1699297327	1907	1906	1907	1906	201
363	20240325	140100	1698914220	1906	1906	1907	1906	2515
364	20240325	140000	1694120485	1907	1907	1907	1907	148
365	20240325	135900	1693838249	1908	1907	1908	1907	1179
366	20240325	135800	1691589253	1907	1907	1907	1906	1120
367	20240325	135700	1689453414	1907	1907	1907	1906	1510
368	20240325	135600	1686573845	1907	1906	1907	1906	779
369	20240325	135500	1685089067	1906	1905	1906	1905	1012
370	20240325	135400	1683161196	1906	1906	1906	1905	935
371	20240325	135300	1681379111	1906	1906	1907	1906	3649
372	20240325	135200	1674423083	1906	1906	1906	1905	1632
373	20240325	135100	1671313103	1906	1905	1906	1905	1231
374	20240325	135000	1668968043	1904	1905	1905	1904	928
375	20240325	134900	1667200204	1905	1905	1906	1905	110
376	20240325	134800	1666990647	1905	1904	1906	1903	6312
377	20240325	134700	1654969419	1904	1903	1904	1903	2194
378	20240325	134600	1650794229	1903	1903	1903	1903	7
379	20240325	134500	1650780908	1903	1903	1903	1903	11
380	20240325	134400	1650759975	1903	1899	1903	1899	1104
381	20240325	134300	1648663459	1899	1899	1899	1899	200
382	20240325	134200	1648283659	1902	1903	1903	1902	201
383	20240325	134100	1647901157	1903	1902	1903	1902	10205
384	20240325	134000	1628483130	1902	1902	1902	1902	2
385	20240325	133900	1628479326	1902	1898	1902	1897	55
386	20240325	133800	1628374953	1902	1902	1902	1902	505
387	20240325	133700	1627414443	1902	1902	1902	1902	7
388	20240325	133600	1627401129	1902	1897	1902	1897	2172
389	20240325	133500	1623275415	1897	1897	1897	1896	722
390	20240325	133400	1621906054	1897	1897	1897	1897	210
391	20240325	133300	1621507684	1897	1896	1897	1896	964
392	20240325	133200	1619679142	1896	1896	1896	1896	800
393	20240325	133100	1618162342	1896	1896	1896	1895	1345
394	20240325	133000	1615612722	1896	1896	1896	1896	488
395	20240325	132900	1614687474	1896	1895	1896	1895	1723
396	20240325	132800	1611422373	1895	1896	1896	1895	16
397	20240325	132700	1611392047	1897	1897	1897	1897	508
398	20240325	132600	1610428371	1897	1897	1897	1897	17
399	20240325	132500	1610396122	1897	1896	1897	1895	2911
400	20240325	132400	1604879612	1897	1901	1901	1897	4095
401	20240325	132300	1597109133	1899	1899	1899	1899	1049
402	20240325	132200	1595117082	1899	1902	1902	1899	4350
403	20240325	132100	1586847623	1903	1903	1903	1903	584
404	20240325	132000	1585736271	1903	1903	1903	1903	2556
405	20240325	131900	1580872203	1903	1903	1903	1903	335
406	20240325	131800	1580234698	1903	1903	1903	1900	1018
407	20240325	131700	1578298944	1903	1902	1903	1900	3108
408	20240325	131600	1572391020	1902	1901	1902	1901	9
409	20240325	131500	1572373908	1902	1902	1902	1902	48
410	20240325	131400	1572282612	1902	1899	1902	1899	140
411	20240325	131300	1572016743	1899	1900	1900	1899	365
412	20240325	131200	1571323244	1900	1900	1900	1900	639
413	20240325	131100	1570109144	1900	1900	1903	1900	335
414	20240325	131000	1569472629	1900	1900	1900	1900	241
415	20240325	130900	1569014729	1900	1903	1903	1900	266
416	20240325	130800	1568509311	1903	1903	1903	1903	104
417	20240325	130700	1568311399	1903	1903	1903	1903	8
418	20240325	130600	1568296175	1902	1902	1902	1902	3965
419	20240325	130500	1560754745	1902	1902	1902	1902	10
420	20240325	130400	1560735725	1902	1902	1902	1902	1689
421	20240325	130300	1557523247	1902	1902	1902	1902	2456
422	20240325	130200	1552851935	1902	1897	1902	1897	20372
423	20240325	130100	1514128325	1897	1895	1897	1895	1553
424	20240325	130000	1511182484	1897	1895	1897	1895	4569
425	20240325	125900	1502517846	1895	1895	1895	1895	1012
426	20240325	125800	1500600106	1894	1894	1895	1894	1103
427	20240325	125700	1498511020	1894	1894	1894	1894	78
428	20240325	125600	1498363288	1894	1894	1894	1894	209
429	20240325	125500	1497967442	1894	1892	1894	1892	76
430	20240325	125400	1497823500	1894	1892	1894	1892	26
431	20240325	125300	1497774298	1891	1894	1894	1891	370
432	20240325	125200	1497074418	1894	1894	1894	1894	20
433	20240325	125100	1497036538	1892	1890	1892	1890	638
434	20240325	125000	1495830660	1890	1891	1891	1890	51
435	20240325	124900	1495734269	1892	1892	1892	1892	13
436	20240325	124800	1495709673	1891	1890	1891	1889	2504
437	20240325	124700	1490978647	1890	1889	1890	1889	216
438	20240325	124600	1490570565	1889	1889	1889	1889	18
439	20240325	124500	1490536563	1889	1889	1889	1889	4509
440	20240325	124400	1482019062	1890	1890	1890	1889	1196
441	20240325	124300	1479759622	1890	1891	1891	1889	3230
442	20240325	124200	1473655907	1890	1891	1891	1890	3000
443	20240325	124100	1467983657	1891	1891	1891	1891	110
444	20240325	124000	1467775647	1891	1892	1892	1891	1115
445	20240325	123900	1465666967	1892	1892	1892	1891	737
446	20240325	123800	1464273271	1892	1895	1895	1892	50
447	20240325	123700	1464178659	1895	1890	1895	1890	710
448	20240325	123600	1462836209	1890	1895	1895	1890	253
449	20240325	123500	1462356974	1895	1895	1895	1895	30
450	20240325	123400	1462300124	1895	1890	1895	1890	1944
451	20240325	123300	1458625939	1890	1889	1890	1889	641
452	20240325	123200	1457414983	1888	1889	1889	1888	233
453	20240325	123100	1456974856	1889	1890	1890	1889	587
454	20240325	123000	1455865628	1889	1889	1889	1889	76
455	20240325	122900	1455722064	1890	1888	1890	1888	761
456	20240325	122800	1454285274	1890	1889	1890	1889	1006
457	20240325	122700	1452384936	1889	1890	1890	1889	603
458	20240325	122600	1451245769	1890	1889	1890	1889	351
459	20240325	122500	1450582727	1890	1889	1890	1889	920
460	20240325	122400	1448844809	1889	1889	1889	1889	1229
461	20240325	122300	1446523228	1889	1889	1889	1889	2164
462	20240325	122200	1442435432	1888	1890	1891	1888	9044
463	20240325	122100	1425344509	1891	1891	1892	1891	1945
464	20240325	122000	1421666387	1892	1893	1893	1892	4754
465	20240325	121900	1412671743	1893	1893	1893	1893	6
466	20240325	121800	1412660385	1893	1893	1893	1893	88
467	20240325	121700	1412493801	1893	1894	1894	1893	371
468	20240325	121600	1411791488	1894	1895	1895	1893	1572
469	20240325	121500	1408815037	1896	1896	1896	1894	68
470	20240325	121400	1408686130	1896	1896	1896	1895	4244
471	20240325	121300	1400643125	1896	1896	1896	1895	1176
472	20240325	121200	1398414267	1896	1895	1896	1895	825
473	20240325	121100	1396850792	1895	1897	1897	1895	3734
474	20240325	121000	1389773577	1897	1897	1897	1897	120
475	20240325	120900	1389545937	1896	1897	1897	1896	2912
476	20240325	120800	1384024783	1897	1897	1897	1896	6
477	20240325	120700	1384013402	1897	1897	1897	1897	195
478	20240325	120600	1383643487	1897	1897	1897	1896	290
479	20240325	120500	1383093618	1897	1897	1897	1897	248
480	20240325	120400	1382623162	1897	1898	1898	1896	2074
481	20240325	120300	1378688981	1898	1898	1898	1898	658
482	20240325	120200	1377440097	1898	1898	1898	1898	200
483	20240325	120100	1377060497	1898	1900	1900	1898	28627
484	20240325	120000	1322726445	1899	1900	1900	1899	8522
485	20240325	115900	1306543164	1900	1900	1900	1900	205
486	20240325	115800	1306153664	1900	1901	1901	1900	1825
487	20240325	115700	1302686161	1900	1901	1901	1900	5004
488	20240325	115600	1293178553	1900	1899	1901	1899	3798
489	20240325	115500	1285963139	1900	1901	1901	1900	13
490	20240325	115400	1285938429	1901	1900	1901	1900	2205
491	20240325	115300	1281748924	1900	1900	1900	1900	2173
492	20240325	115200	1277620224	1900	1900	1900	1900	3
493	20240325	115100	1277614524	1901	1900	1901	1900	3341
494	20240325	115000	1271266609	1901	1901	1901	1901	0
495	20240325	114900	1271266609	1901	1901	1901	1900	2234
496	20240325	114800	1267021775	1902	1901	1902	1901	2242
497	20240325	114700	1262759729	1902	1902	1902	1902	14
498	20240325	114600	1262733101	1902	1902	1902	1902	2
499	20240325	114500	1262729297	1901	1902	1902	1901	2585
500	20240325	114400	1257815201	1902	1902	1902	1902	313
501	20240325	114300	1257219875	1902	1902	1902	1902	15
502	20240325	114200	1257191345	1902	1902	1902	1902	1221
503	20240325	114100	1254869003	1900	1900	1900	1900	110
504	20240325	114000	1254660003	1899	1900	1900	1899	4955
505	20240325	113900	1245247623	1902	1900	1902	1900	106
506	20240325	113800	1245046211	1902	1902	1902	1902	492
507	20240325	113700	1244110427	1902	1902	1902	1902	9
508	20240325	113600	1244093309	1902	1902	1902	1898	9388
509	20240325	113500	1226255855	1902	1900	1902	1900	5311
510	20240325	113400	1216164933	1901	1904	1904	1901	4027
511	20240325	113300	1208504028	1904	1905	1905	1904	139
512	20240325	113200	1208239371	1905	1905	1905	1905	101
513	20240325	113100	1208046966	1905	1905	1905	1903	10
514	20240325	113000	1208027926	1905	1905	1905	1905	2005
515	20240325	112900	1204208401	1905	1905	1905	1905	12
516	20240325	112800	1204185541	1905	1902	1905	1901	7151
517	20240325	112700	1190572123	1902	1905	1905	1902	1371
518	20240325	112600	1187964067	1905	1905	1905	1905	8
519	20240325	112500	1187948827	1906	1906	1906	1906	10
520	20240325	112400	1187929767	1907	1904	1907	1902	3980
521	20240325	112300	1180357224	1903	1903	1903	1903	774
522	20240325	112200	1178884302	1904	1904	1904	1904	1034
523	20240325	112100	1176915566	1906	1904	1906	1904	13
524	20240325	112000	1176890806	1903	1903	1903	1903	1617
525	20240325	111900	1173813655	1903	1903	1903	1903	9
526	20240325	111800	1173796528	1903	1903	1903	1902	3350
527	20240325	111700	1167424076	1905	1905	1907	1904	3854
528	20240325	111600	1160084303	1905	1907	1907	1905	2226
529	20240325	111500	1155843593	1907	1907	1907	1906	4399
530	20240325	111400	1147458194	1907	1906	1907	1906	566
531	20240325	111300	1146379394	1908	1908	1908	1908	1541
532	20240325	111200	1143439166	1908	1908	1908	1908	12
533	20240325	111100	1143416270	1908	1907	1910	1907	2508
534	20240325	111000	1138627342	1907	1907	1907	1907	0
535	20240325	110900	1138627342	1907	1906	1908	1906	6245
536	20240325	110800	1126722345	1905	1906	1906	1905	1856
537	20240325	110700	1123186024	1906	1907	1907	1906	3428
538	20240325	110600	1116652198	1907	1907	1907	1906	2500
539	20240325	110500	1111884798	1907	1907	1907	1906	4156
540	20240325	110400	1103959315	1908	1908	1908	1907	1090
541	20240325	110300	1101879696	1908	1909	1909	1908	5272
542	20240325	110200	1091820448	1908	1907	1908	1907	1080
543	20240325	110100	1089759878	1907	1909	1909	1907	894
544	20240325	110000	1088055018	1909	1907	1909	1906	4552
545	20240325	105900	1079375840	1907	1908	1908	1907	1747
546	20240325	105800	1076044097	1909	1909	1909	1909	101
547	20240325	105700	1075851288	1909	1909	1909	1909	341
548	20240325	105600	1075200319	1909	1910	1910	1908	3252
549	20240325	105500	1068993517	1911	1911	1911	1911	251
550	20240325	105400	1068513856	1911	1911	1911	1911	601
551	20240325	105300	1067365345	1911	1911	1912	1911	185
552	20240325	105200	1067011809	1911	1908	1911	1908	1173
553	20240325	105100	1064771134	1908	1910	1910	1908	4730
554	20240325	105000	1055741383	1910	1910	1911	1909	1195
555	20240325	104900	1053458422	1910	1910	1910	1910	987
556	20240325	104800	1051573252	1909	1910	1910	1908	1218
557	20240325	104700	1049247481	1910	1910	1910	1910	809
558	20240325	104600	1047702291	1910	1907	1910	1907	622
559	20240325	104500	1046514325	1909	1907	1909	1907	4178
560	20240325	104400	1038539327	1907	1907	1908	1907	1781
561	20240325	104300	1035141214	1907	1907	1907	1907	996
562	20240325	104200	1033241842	1907	1907	1909	1907	1574
563	20240325	104100	1030240196	1909	1910	1910	1907	3882
564	20240325	104000	1022829057	1910	1907	1910	1907	5942
565	20240325	103900	1011481562	1908	1908	1908	1908	424
566	20240325	103800	1010672570	1908	1911	1911	1908	694
567	20240325	103700	1009347134	1910	1912	1912	1910	1039
568	20240325	103600	1007361310	1913	1914	1914	1911	48
569	20240325	103500	1007269448	1915	1901	1915	1900	74178
570	20240325	103400	865803030	1901	1901	1901	1901	1610
571	20240325	103300	862742420	1901	1901	1901	1901	262
572	20240325	103200	862244358	1901	1901	1901	1901	956
573	20240325	103100	860427002	1901	1900	1901	1900	1429
574	20240325	103000	857710569	1901	1901	1901	1901	1258
575	20240325	102900	855319111	1900	1900	1900	1900	4306
576	20240325	102800	847137711	1900	1899	1900	1899	696
577	20240325	102700	845815684	1900	1900	1900	1900	266
578	20240325	102600	845310284	1900	1902	1902	1900	4321
579	20240325	102500	837096382	1902	1900	1902	1900	1341
580	20240325	102400	834545804	1900	1902	1902	1900	13
581	20240325	102300	834521098	1900	1900	1900	1900	431
582	20240325	102200	833702198	1900	1902	1902	1900	11764
583	20240325	102100	811335889	1902	1903	1903	1902	138
584	20240325	102000	811073383	1903	1903	1903	1903	1515
585	20240325	101900	808190338	1903	1902	1903	1902	108
586	20240325	101800	807984921	1902	1903	1904	1902	1286
587	20240325	101700	805537470	1903	1902	1903	1902	4023
588	20240325	101600	797881707	1903	1903	1906	1902	23576
589	20240325	101500	752977196	1903	1898	1903	1898	2101
590	20240325	101400	748982542	1898	1898	1898	1898	1436
591	20240325	101300	746257014	1898	1896	1898	1892	6740
592	20240325	101200	733471842	1896	1894	1896	1892	1665
593	20240325	101100	730316852	1894	1895	1898	1894	716
594	20240325	101000	728960664	1894	1898	1898	1894	1076
595	20240325	100900	726918696	1898	1895	1898	1891	10503
596	20240325	100800	707031744	1896	1903	1903	1896	7338
597	20240325	100700	693110894	1903	1904	1904	1903	11242
598	20240325	100600	671717338	1904	1904	1904	1904	2273
599	20240325	100500	667389546	1904	1904	1904	1903	689
600	20240325	100400	666078190	1904	1904	1905	1904	202
601	20240325	100300	665693481	1905	1905	1905	1898	1767
602	20240325	100200	662329448	1905	1907	1907	1905	4433
603	20240325	100100	653884303	1907	1905	1907	1905	3971
604	20240325	100000	646312675	1905	1898	1905	1898	6723
605	20240325	095900	633532187	1900	1898	1900	1898	2104
606	20240325	095800	629536535	1898	1900	1900	1898	3200
607	20240325	095700	623459787	1900	1901	1901	1900	3106
608	20240325	095600	617556781	1901	1901	1901	1901	106
609	20240325	095500	617355275	1899	1899	1899	1899	270
610	20240325	095400	616842545	1899	1901	1901	1899	394
611	20240325	095300	616093771	1901	1901	1901	1901	600
612	20240325	095200	614953171	1901	1901	1901	1899	2797
613	20240325	095100	609637604	1903	1903	1903	1903	786
614	20240325	095000	608141846	1903	1903	1903	1903	3795
615	20240325	094900	600919961	1903	1901	1903	1901	3407
616	20240325	094800	594442692	1903	1903	1903	1903	80
617	20240325	094700	594290452	1903	1903	1903	1903	1864
618	20240325	094600	590743260	1907	1903	1907	1900	5860
619	20240325	094500	579602163	1903	1907	1907	1903	11063
620	20240325	094400	558547266	1907	1897	1907	1897	43177
621	20240325	094300	476442901	1897	1897	1897	1896	113
622	20240325	094200	476228545	1895	1898	1899	1895	8635
623	20240325	094100	459848962	1899	1900	1900	1899	1808
624	20240325	094000	456415519	1900	1899	1900	1899	4139
625	20240325	093900	448555294	1899	1901	1901	1899	836
626	20240325	093800	446966927	1902	1903	1904	1902	3895
627	20240325	093700	439556178	1903	1898	1904	1898	3966
628	20240325	093600	432013439	1897	1899	1902	1897	5563
629	20240325	093500	421457390	1900	1904	1905	1900	5235
630	20240325	093400	411494471	1905	1905	1908	1903	5676
631	20240325	093300	400686532	1905	1899	1905	1899	3181
632	20240325	093200	394634196	1899	1902	1902	1899	1386
633	20240325	093100	391998835	1902	1895	1903	1894	15682
634	20240325	093000	362220146	1886	1884	1895	1883	14569
635	20240325	092900	334726802	1884	1884	1884	1884	17
636	20240325	092800	334694774	1883	1884	1884	1883	100
637	20240325	092700	334506444	1883	1883	1883	1883	363
638	20240325	092600	333822915	1883	1883	1883	1883	2239
639	20240325	092500	329606878	1883	1884	1885	1882	6283
640	20240325	092400	317764468	1880	1880	1880	1880	0
641	20240325	092300	317764468	1880	1881	1881	1880	1561
642	20240325	092200	314828779	1881	1881	1881	1880	1033
643	20240325	092100	312886339	1885	1885	1889	1880	5222
644	20240325	092000	303066523	1881	1885	1885	1881	8675
645	20240325	091900	286724459	1885	1884	1885	1880	3095
646	20240325	091800	280900266	1888	1895	1895	1888	3215
647	20240325	091700	274818088	1895	1893	1895	1882	9072
648	20240325	091600	257694475	1894	1885	1894	1882	20043
649	20240325	091500	219960685	1885	1895	1895	1885	375
650	20240325	091400	219253672	1895	1895	1895	1885	11021
651	20240325	091300	198458301	1895	1894	1895	1886	1126
652	20240325	091200	196332349	1896	1896	1896	1896	350
653	20240325	091100	195668749	1897	1896	1897	1896	3042
654	20240325	091000	189900983	1897	1893	1897	1884	5326
655	20240325	090900	179805309	1883	1883	1894	1883	10496
656	20240325	090800	160017916	1883	1894	1897	1883	3598
657	20240325	090700	153207135	1897	1897	1897	1883	1324
658	20240325	090600	150710360	1883	1884	1884	1883	6643
659	20240325	090500	138201492	1883	1890	1900	1883	687
660	20240325	090400	136907531	1882	1898	1900	1882	10725
661	20240325	090300	116639357	1900	1900	1900	1890	6649
662	20240325	090200	104028329	1900	1918	1918	1900	3870
663	20240325	090100	96623784	1920	1905	1920	1900	18000
664	20240325	090000	62279281	1905	1880	1905	1880	32811