KissMeData/088290/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	195400	4877265945	1900	1900	1900	1900	25498
3	20240322	195300	4877265945	1900	1900	1900	1900	0
4	20240322	195200	4877265945	1900	1900	1900	1900	0
5	20240322	195100	4877265945	1900	1900	1900	1900	0
6	20240322	195000	4877265945	1900	1900	1900	1900	0
7	20240322	194900	4877265945	1900	1900	1900	1900	0
8	20240322	194800	4877265945	1900	1900	1900	1900	0
9	20240322	194700	4877265945	1900	1900	1900	1900	0
10	20240322	194600	4877265945	1900	1900	1900	1900	0
11	20240322	194500	4877265945	1900	1900	1900	1900	0
12	20240322	194400	4877265945	1900	1900	1900	1900	0
13	20240322	194300	4877265945	1900	1900	1900	1900	0
14	20240322	194200	4877265945	1900	1900	1900	1900	0
15	20240322	194100	4877265945	1900	1900	1900	1900	0
16	20240322	194000	4877265945	1900	1900	1900	1900	0
17	20240322	193900	4877265945	1900	1900	1900	1900	0
18	20240322	193800	4877265945	1900	1900	1900	1900	0
19	20240322	193700	4877265945	1900	1900	1900	1900	0
20	20240322	193600	4877265945	1900	1900	1900	1900	0
21	20240322	193500	4877265945	1900	1900	1900	1900	0
22	20240322	193400	4877265945	1900	1900	1900	1900	0
23	20240322	193300	4877265945	1900	1900	1900	1900	0
24	20240322	193200	4877265945	1900	1900	1900	1900	0
25	20240322	193100	4877265945	1900	1900	1900	1900	0
26	20240322	193000	4877265945	1900	1900	1900	1900	0
27	20240322	192900	4877265945	1900	1900	1900	1900	0
28	20240322	192800	4877265945	1900	1900	1900	1900	0
29	20240322	192700	4877265945	1900	1900	1900	1900	0
30	20240322	192600	4877265945	1900	1900	1900	1900	0
31	20240322	192500	4877265945	1900	1900	1900	1900	0
32	20240322	192400	4877265945	1900	1900	1900	1900	25498
33	20240322	192300	4877265945	1900	1900	1900	1900	0
34	20240322	192200	4877265945	1900	1900	1900	1900	0
35	20240322	192100	4877265945	1900	1900	1900	1900	0
36	20240322	192000	4877265945	1900	1900	1900	1900	0
37	20240322	191900	4877265945	1900	1900	1900	1900	0
38	20240322	191800	4877265945	1900	1900	1900	1900	0
39	20240322	191700	4877265945	1900	1900	1900	1900	0
40	20240322	191600	4877265945	1900	1900	1900	1900	0
41	20240322	191500	4877265945	1900	1900	1900	1900	0
42	20240322	191400	4877265945	1900	1900	1900	1900	0
43	20240322	191300	4877265945	1900	1900	1900	1900	0
44	20240322	191200	4877265945	1900	1900	1900	1900	0
45	20240322	191100	4877265945	1900	1900	1900	1900	0
46	20240322	191000	4877265945	1900	1900	1900	1900	0
47	20240322	190900	4877265945	1900	1900	1900	1900	0
48	20240322	190800	4877265945	1900	1900	1900	1900	0
49	20240322	190700	4877265945	1900	1900	1900	1900	0
50	20240322	190600	4877265945	1900	1900	1900	1900	0
51	20240322	190500	4877265945	1900	1900	1900	1900	0
52	20240322	190400	4877265945	1900	1900	1900	1900	0
53	20240322	190300	4877265945	1900	1900	1900	1900	0
54	20240322	190200	4877265945	1900	1900	1900	1900	0
55	20240322	190100	4877265945	1900	1900	1900	1900	0
56	20240322	190000	4877265945	1900	1900	1900	1900	0
57	20240322	185900	4877265945	1900	1900	1900	1900	0
58	20240322	185800	4877265945	1900	1900	1900	1900	0
59	20240322	185700	4877265945	1900	1900	1900	1900	0
60	20240322	185600	4877265945	1900	1900	1900	1900	0
61	20240322	185500	4877265945	1900	1900	1900	1900	0
62	20240322	185400	4877265945	1900	1900	1900	1900	25498
63	20240322	185300	4877265945	1900	1900	1900	1900	0
64	20240322	185200	4877265945	1900	1900	1900	1900	0
65	20240322	185100	4877265945	1900	1900	1900	1900	0
66	20240322	185000	4877265945	1900	1900	1900	1900	0
67	20240322	184900	4877265945	1900	1900	1900	1900	0
68	20240322	184800	4877265945	1900	1900	1900	1900	0
69	20240322	184700	4877265945	1900	1900	1900	1900	0
70	20240322	184600	4877265945	1900	1900	1900	1900	0
71	20240322	184500	4877265945	1900	1900	1900	1900	0
72	20240322	184400	4877265945	1900	1900	1900	1900	0
73	20240322	184300	4877265945	1900	1900	1900	1900	0
74	20240322	184200	4877265945	1900	1900	1900	1900	0
75	20240322	184100	4877265945	1900	1900	1900	1900	0
76	20240322	184000	4877265945	1900	1900	1900	1900	0
77	20240322	183900	4877265945	1900	1900	1900	1900	0
78	20240322	183800	4877265945	1900	1900	1900	1900	0
79	20240322	183700	4877265945	1900	1900	1900	1900	0
80	20240322	183600	4877265945	1900	1900	1900	1900	0
81	20240322	183500	4877265945	1900	1900	1900	1900	0
82	20240322	183400	4877265945	1900	1900	1900	1900	0
83	20240322	183300	4877265945	1900	1900	1900	1900	0
84	20240322	183200	4877265945	1900	1900	1900	1900	0
85	20240322	183100	4877265945	1900	1900	1900	1900	0
86	20240322	183000	4877265945	1900	1900	1900	1900	0
87	20240322	182900	4877265945	1900	1900	1900	1900	0
88	20240322	182800	4877265945	1900	1900	1900	1900	0
89	20240322	182700	4877265945	1900	1900	1900	1900	0
90	20240322	182600	4877265945	1900	1900	1900	1900	0
91	20240322	182500	4877265945	1900	1900	1900	1900	0
92	20240322	182400	4877265945	1900	1900	1900	1900	25498
93	20240322	182300	4877265945	1900	1900	1900	1900	0
94	20240322	182200	4877265945	1900	1900	1900	1900	0
95	20240322	182100	4877265945	1900	1900	1900	1900	0
96	20240322	182000	4877265945	1900	1900	1900	1900	0
97	20240322	181900	4877265945	1900	1900	1900	1900	0
98	20240322	181800	4877265945	1900	1900	1900	1900	0
99	20240322	181700	4877265945	1900	1900	1900	1900	0
100	20240322	181600	4877265945	1900	1900	1900	1900	0
101	20240322	181500	4877265945	1900	1900	1900	1900	0
102	20240322	181400	4877265945	1900	1900	1900	1900	0
103	20240322	181300	4877265945	1900	1900	1900	1900	0
104	20240322	181200	4877265945	1900	1900	1900	1900	0
105	20240322	181100	4877265945	1900	1900	1900	1900	0
106	20240322	181000	4877265945	1900	1900	1900	1900	0
107	20240322	180900	4877265945	1900	1900	1900	1900	0
108	20240322	180800	4877265945	1900	1900	1900	1900	0
109	20240322	180700	4877265945	1900	1900	1900	1900	0
110	20240322	180600	4877265945	1900	1900	1900	1900	0
111	20240322	180500	4877265945	1900	1900	1900	1900	0
112	20240322	180400	4877265945	1900	1900	1900	1900	0
113	20240322	180300	4877265945	1900	1900	1900	1900	0
114	20240322	180200	4877265945	1900	1900	1900	1900	0
115	20240322	180100	4877265945	1900	1900	1900	1900	0
116	20240322	180000	4877265945	1900	1900	1900	1900	0
117	20240322	175900	4877265945	1900	1900	1900	1900	0
118	20240322	175800	4877265945	1900	1900	1900	1900	0
119	20240322	175700	4877265945	1900	1900	1900	1900	0
120	20240322	175600	4877265945	1900	1900	1900	1900	0
121	20240322	175500	4877265945	1900	1900	1900	1900	0
122	20240322	175400	4877265945	1900	1900	1900	1900	25498
123	20240322	175300	4877265945	1900	1900	1900	1900	0
124	20240322	175200	4877265945	1900	1900	1900	1900	0
125	20240322	175100	4877265945	1900	1900	1900	1900	0
126	20240322	175000	4877265945	1900	1900	1900	1900	0
127	20240322	174900	4877265945	1900	1900	1900	1900	0
128	20240322	174800	4877265945	1900	1900	1900	1900	0
129	20240322	174700	4877265945	1900	1900	1900	1900	0
130	20240322	174600	4877265945	1900	1900	1900	1900	0
131	20240322	174500	4877265945	1900	1900	1900	1900	0
132	20240322	174400	4877265945	1900	1900	1900	1900	0
133	20240322	174300	4877265945	1900	1900	1900	1900	0
134	20240322	174200	4877265945	1900	1900	1900	1900	0
135	20240322	174100	4877265945	1900	1900	1900	1900	0
136	20240322	174000	4877265945	1900	1900	1900	1900	0
137	20240322	173900	4877265945	1900	1900	1900	1900	0
138	20240322	173800	4877265945	1900	1900	1900	1900	0
139	20240322	173700	4877265945	1900	1900	1900	1900	0
140	20240322	173600	4877265945	1900	1900	1900	1900	0
141	20240322	173500	4877265945	1900	1900	1900	1900	0
142	20240322	173400	4877265945	1900	1900	1900	1900	0
143	20240322	173300	4877265945	1900	1900	1900	1900	0
144	20240322	173200	4877265945	1900	1900	1900	1900	0
145	20240322	173100	4877265945	1900	1900	1900	1900	0
146	20240322	173000	4877265945	1900	1900	1900	1900	0
147	20240322	172900	4877265945	1900	1900	1900	1900	0
148	20240322	172800	4877265945	1900	1900	1900	1900	0
149	20240322	172700	4877265945	1900	1900	1900	1900	0
150	20240322	172600	4877265945	1900	1900	1900	1900	0
151	20240322	172500	4877265945	1900	1900	1900	1900	0
152	20240322	172400	4877265945	1900	1900	1900	1900	25498
153	20240322	172300	4877265945	1900	1900	1900	1900	0
154	20240322	172200	4877265945	1900	1900	1900	1900	0
155	20240322	172100	4877265945	1900	1900	1900	1900	0
156	20240322	172000	4877265945	1900	1900	1900	1900	0
157	20240322	171900	4877265945	1900	1900	1900	1900	0
158	20240322	171800	4877265945	1900	1900	1900	1900	0
159	20240322	171700	4877265945	1900	1900	1900	1900	0
160	20240322	171600	4877265945	1900	1900	1900	1900	0
161	20240322	171500	4877265945	1900	1900	1900	1900	0
162	20240322	171400	4877265945	1900	1900	1900	1900	0
163	20240322	171300	4877265945	1900	1900	1900	1900	0
164	20240322	171200	4877265945	1900	1900	1900	1900	0
165	20240322	171100	4877265945	1900	1900	1900	1900	0
166	20240322	171000	4877265945	1900	1900	1900	1900	0
167	20240322	170900	4877265945	1900	1900	1900	1900	0
168	20240322	170800	4877265945	1900	1900	1900	1900	0
169	20240322	170700	4877265945	1900	1900	1900	1900	0
170	20240322	170600	4877265945	1900	1900	1900	1900	0
171	20240322	170500	4877265945	1900	1900	1900	1900	0
172	20240322	170400	4877265945	1900	1900	1900	1900	0
173	20240322	170300	4877265945	1900	1900	1900	1900	0
174	20240322	170200	4877265945	1900	1900	1900	1900	0
175	20240322	170100	4877265945	1900	1900	1900	1900	0
176	20240322	170000	4877265945	1900	1900	1900	1900	0
177	20240322	165900	4877265945	1900	1900	1900	1900	0
178	20240322	165800	4877265945	1900	1900	1900	1900	0
179	20240322	165700	4877265945	1900	1900	1900	1900	0
180	20240322	165600	4877265945	1900	1900	1900	1900	0
181	20240322	165500	4877265945	1900	1900	1900	1900	0
182	20240322	165400	4877265945	1900	1900	1900	1900	25498
183	20240322	165300	4877265945	1900	1900	1900	1900	0
184	20240322	165200	4877265945	1900	1900	1900	1900	0
185	20240322	165100	4877265945	1900	1900	1900	1900	0
186	20240322	165000	4877265945	1900	1900	1900	1900	0
187	20240322	164900	4877265945	1900	1900	1900	1900	0
188	20240322	164800	4877265945	1900	1900	1900	1900	0
189	20240322	164700	4877265945	1900	1900	1900	1900	0
190	20240322	164600	4877265945	1900	1900	1900	1900	0
191	20240322	164500	4877265945	1900	1900	1900	1900	0
192	20240322	164400	4877265945	1900	1900	1900	1900	0
193	20240322	164300	4877265945	1900	1900	1900	1900	0
194	20240322	164200	4877265945	1900	1900	1900	1900	0
195	20240322	164100	4877265945	1900	1900	1900	1900	0
196	20240322	164000	4877265945	1900	1900	1900	1900	0
197	20240322	163900	4877265945	1900	1900	1900	1900	0
198	20240322	163800	4877265945	1900	1900	1900	1900	0
199	20240322	163700	4877265945	1900	1900	1900	1900	0
200	20240322	163600	4877265945	1900	1900	1900	1900	0
201	20240322	163500	4877265945	1900	1900	1900	1900	0
202	20240322	163400	4877265945	1900	1900	1900	1900	0
203	20240322	163300	4877265945	1900	1900	1900	1900	0
204	20240322	163200	4877265945	1900	1900	1900	1900	0
205	20240322	163100	4877265945	1900	1900	1900	1900	0
206	20240322	163000	4877265945	1900	1900	1900	1900	0
207	20240322	162900	4877265945	1900	1900	1900	1900	0
208	20240322	162800	4877265945	1900	1900	1900	1900	0
209	20240322	162700	4877265945	1900	1900	1900	1900	0
210	20240322	162600	4877265945	1900	1900	1900	1900	0
211	20240322	162500	4877265945	1900	1900	1900	1900	0
212	20240322	162400	4877265945	1900	1900	1900	1900	25498
213	20240322	162300	4877265945	1900	1900	1900	1900	0
214	20240322	162200	4877265945	1900	1900	1900	1900	0
215	20240322	162100	4877265945	1900	1900	1900	1900	0
216	20240322	162000	4877265945	1900	1900	1900	1900	0
217	20240322	161900	4877265945	1900	1900	1900	1900	0
218	20240322	161800	4877265945	1900	1900	1900	1900	0
219	20240322	161700	4877265945	1900	1900	1900	1900	0
220	20240322	161600	4877265945	1900	1900	1900	1900	0
221	20240322	161500	4877265945	1900	1900	1900	1900	0
222	20240322	161400	4877265945	1900	1900	1900	1900	0
223	20240322	161300	4877265945	1900	1900	1900	1900	0
224	20240322	161200	4877265945	1900	1900	1900	1900	0
225	20240322	161100	4877265945	1900	1900	1900	1900	0
226	20240322	161000	4877265945	1900	1900	1900	1900	0
227	20240322	160900	4877265945	1900	1900	1900	1900	0
228	20240322	160800	4877265945	1900	1900	1900	1900	0
229	20240322	160700	4877265945	1900	1900	1900	1900	0
230	20240322	160600	4877265945	1900	1900	1900	1900	0
231	20240322	160500	4877265945	1900	1900	1900	1900	0
232	20240322	160400	4877265945	1900	1900	1900	1900	0
233	20240322	160300	4877265945	1900	1900	1900	1900	0
234	20240322	160200	4877265945	1900	1900	1900	1900	0
235	20240322	160100	4877265945	1900	1900	1900	1900	0
236	20240322	160000	4877265945	1900	1900	1900	1900	0
237	20240322	155900	4877265945	1900	1900	1900	1900	0
238	20240322	155800	4877265945	1900	1900	1900	1900	0
239	20240322	155700	4877265945	1900	1900	1900	1900	0
240	20240322	155600	4877265945	1900	1900	1900	1900	0
241	20240322	155500	4877265945	1900	1900	1900	1900	0
242	20240322	155400	4877265945	1900	1900	1900	1900	25498
243	20240322	155300	4877265945	1900	1900	1900	1900	0
244	20240322	155200	4877265945	1900	1900	1900	1900	0
245	20240322	155100	4877265945	1900	1900	1900	1900	0
246	20240322	155000	4877265945	1900	1900	1900	1900	0
247	20240322	154900	4877265945	1900	1900	1900	1900	0
248	20240322	154800	4877265945	1900	1900	1900	1900	0
249	20240322	154700	4877265945	1900	1900	1900	1900	0
250	20240322	154600	4877265945	1900	1900	1900	1900	0
251	20240322	154500	4877265945	1900	1900	1900	1900	0
252	20240322	154400	4877265945	1900	1900	1900	1900	0
253	20240322	154300	4877265945	1900	1900	1900	1900	0
254	20240322	154200	4877265945	1900	1900	1900	1900	0
255	20240322	154100	4877265945	1900	1900	1900	1900	0
256	20240322	154000	4877265945	1900	1900	1900	1900	0
257	20240322	153900	4877265945	1900	1900	1900	1900	0
258	20240322	153800	4877265945	1900	1900	1900	1900	0
259	20240322	153700	4877265945	1900	1900	1900	1900	0
260	20240322	153600	4877265945	1900	1900	1900	1900	0
261	20240322	153500	4877265945	1900	1900	1900	1900	0
262	20240322	153400	4877265945	1900	1900	1900	1900	0
263	20240322	153300	4877265945	1900	1900	1900	1900	0
264	20240322	153200	4877265945	1900	1900	1900	1900	0
265	20240322	153100	4877265945	1900	1900	1900	1900	0
266	20240322	153000	4877265945	1900	1900	1900	1900	25498
267	20240322	152900	4828819745	1902	1902	1902	1902	0
268	20240322	152800	4828819745	1902	1902	1902	1902	0
269	20240322	152700	4828819745	1902	1902	1902	1902	0
270	20240322	152600	4828819745	1902	1902	1902	1902	0
271	20240322	152500	4828819745	1902	1902	1902	1902	0
272	20240322	152400	4828819745	1902	1902	1902	1902	0
273	20240322	152300	4828819745	1902	1902	1902	1902	0
274	20240322	152200	4828819745	1902	1902	1902	1902	0
275	20240322	152100	4828819745	1902	1902	1902	1902	0
276	20240322	152000	4828819745	1902	1902	1902	1902	0
277	20240322	151900	4828819745	1902	1888	1903	1878	13486
278	20240322	151800	4803225415	1889	1880	1889	1880	4926
279	20240322	151700	4793938770	1878	1876	1878	1876	1140
280	20240322	151600	4791798917	1876	1874	1877	1874	6470
281	20240322	151500	4779660923	1875	1870	1875	1856	3892
282	20240322	151400	4772396626	1872	1874	1877	1870	2050
283	20240322	151300	4768560352	1878	1879	1879	1874	35
284	20240322	151200	4768494753	1879	1870	1880	1870	1102
285	20240322	151100	4766428294	1880	1880	1880	1879	211
286	20240322	151000	4766031823	1880	1855	1880	1855	8370
287	20240322	150900	4750377708	1864	1860	1864	1860	1189
288	20240322	150800	4748164441	1860	1856	1860	1854	1346
289	20240322	150700	4745665254	1861	1861	1861	1861	0
290	20240322	150600	4745665254	1861	1861	1861	1860	148
291	20240322	150500	4745389943	1861	1852	1861	1852	1254
292	20240322	150400	4743058972	1852	1848	1857	1848	1441
293	20240322	150300	4740393358	1848	1847	1849	1847	2404
294	20240322	150200	4735950539	1847	1840	1848	1838	763
295	20240322	150100	4734542913	1846	1846	1846	1843	54
296	20240322	150000	4734443232	1846	1838	1846	1838	1981
297	20240322	145900	4730796818	1838	1836	1838	1836	203
298	20240322	145800	4730423910	1837	1836	1837	1836	143
299	20240322	145700	4730161319	1836	1830	1836	1830	16
300	20240322	145600	4730132019	1831	1831	1831	1830	331
301	20240322	145500	4729526141	1836	1836	1836	1830	6434
302	20240322	145400	4717744071	1833	1836	1836	1833	10
303	20240322	145300	4717725726	1836	1837	1837	1832	2249
304	20240322	145200	4713605540	1832	1836	1838	1832	502
305	20240322	145100	4712684425	1838	1839	1839	1836	322
306	20240322	145000	4712092793	1839	1839	1840	1839	619
307	20240322	144900	4710954414	1840	1841	1842	1838	393
308	20240322	144800	4710231294	1842	1842	1843	1842	280
309	20240322	144700	4709715531	1843	1842	1843	1842	431
310	20240322	144600	4708921624	1843	1842	1843	1842	402
311	20240322	144500	4708180939	1842	1842	1843	1842	611
312	20240322	144400	4707055475	1843	1842	1843	1842	203
313	20240322	144300	4706681547	1843	1841	1844	1841	1124
314	20240322	144200	4704610705	1841	1840	1842	1840	1180
315	20240322	144100	4702438994	1840	1837	1840	1837	725
316	20240322	144000	4701106325	1838	1837	1838	1837	129
317	20240322	143900	4700869351	1837	1833	1837	1833	846
318	20240322	143800	4699317879	1837	1837	1837	1837	0
319	20240322	143700	4699317879	1837	1837	1837	1837	1
320	20240322	143600	4699316042	1837	1837	1837	1837	1
321	20240322	143500	4699314205	1837	1837	1837	1837	31
322	20240322	143400	4699257258	1838	1831	1838	1831	2045
323	20240322	143300	4695509916	1832	1831	1832	1831	1153
324	20240322	143200	4693398619	1831	1823	1831	1822	1896
325	20240322	143100	4689928860	1831	1825	1831	1825	1093
326	20240322	143000	4687928974	1826	1820	1826	1820	236
327	20240322	142900	4687499298	1820	1819	1820	1818	3709
328	20240322	142800	4680751222	1819	1819	1819	1819	1046
329	20240322	142700	4678848548	1820	1810	1820	1809	6574
330	20240322	142600	4666928271	1809	1809	1809	1808	1321
331	20240322	142500	4664538606	1809	1801	1811	1800	2332
332	20240322	142400	4660339303	1801	1816	1816	1801	6108
333	20240322	142300	4649331370	1814	1817	1817	1808	1141
334	20240322	142200	4647267455	1817	1823	1823	1801	7855
335	20240322	142100	4633037696	1823	1821	1823	1817	860
336	20240322	142000	4631474375	1822	1823	1823	1822	742
337	20240322	141900	4630121732	1826	1823	1826	1822	1575
338	20240322	141800	4627250505	1823	1823	1823	1823	25
339	20240322	141700	4627204930	1817	1820	1820	1817	342
340	20240322	141600	4626583187	1820	1822	1823	1817	2662
341	20240322	141500	4621743775	1822	1826	1826	1820	5728
342	20240322	141400	4611306644	1826	1826	1826	1824	51
343	20240322	141300	4611213526	1826	1826	1827	1824	620
344	20240322	141200	4610082239	1827	1827	1828	1826	533
345	20240322	141100	4609108446	1827	1830	1830	1823	1970
346	20240322	141000	4605509760	1831	1833	1833	1831	59
347	20240322	140900	4605401625	1833	1831	1833	1828	334
348	20240322	140800	4604790578	1831	1833	1833	1831	248
349	20240322	140700	4604336349	1832	1833	1833	1832	80
350	20240322	140600	4604189742	1833	1836	1836	1832	55
351	20240322	140500	4604088837	1836	1837	1837	1831	91
352	20240322	140400	4603922013	1837	1837	1837	1837	66
353	20240322	140300	4603800771	1837	1841	1841	1829	3640
354	20240322	140200	4597140959	1841	1840	1843	1840	49
355	20240322	140100	4597050685	1843	1843	1843	1838	46
356	20240322	140000	4596965922	1843	1833	1843	1833	58
357	20240322	135900	4596859201	1843	1831	1843	1831	110
358	20240322	135800	4596657521	1843	1831	1843	1831	6
359	20240322	135700	4596646499	1843	1843	1843	1843	0
360	20240322	135600	4596646499	1843	1843	1843	1843	6
361	20240322	135500	4596635441	1843	1835	1843	1829	1021
362	20240322	135400	4594761495	1836	1836	1836	1836	2
363	20240322	135300	4594757823	1835	1836	1836	1830	1394
364	20240322	135200	4592204653	1829	1835	1835	1829	1021
365	20240322	135100	4590336395	1837	1839	1839	1837	14
366	20240322	135000	4590310655	1839	1833	1839	1833	968
367	20240322	134900	4588531755	1833	1839	1839	1833	371
368	20240322	134800	4587850999	1839	1847	1847	1839	279
369	20240322	134700	4587337110	1858	1858	1858	1858	0
370	20240322	134600	4587337110	1858	1853	1858	1847	75
371	20240322	134500	4587198392	1859	1859	1859	1852	801
372	20240322	134400	4585714642	1853	1865	1866	1853	1726
373	20240322	134300	4582499104	1865	1863	1865	1863	212
374	20240322	134200	4582103868	1865	1859	1865	1859	2149
375	20240322	134100	4578104042	1859	1852	1859	1852	426
376	20240322	134000	4577314750	1852	1847	1852	1847	358
377	20240322	133900	4576653094	1847	1845	1847	1845	993
378	20240322	133800	4574820037	1843	1836	1843	1836	584
379	20240322	133700	4573746757	1836	1835	1836	1835	15
380	20240322	133600	4573719218	1835	1832	1835	1831	186
381	20240322	133500	4573377961	1828	1832	1832	1828	752
382	20240322	133400	4572000719	1832	1835	1835	1831	28
383	20240322	133300	4571949434	1832	1833	1835	1832	39
384	20240322	133200	4571877982	1835	1833	1835	1833	40
385	20240322	133100	4571804660	1832	1835	1835	1832	26
386	20240322	133000	4571756993	1833	1834	1834	1833	29
387	20240322	132900	4571703825	1835	1831	1836	1830	230
388	20240322	132800	4571282775	1830	1829	1831	1829	49
389	20240322	132700	4571193083	1829	1827	1829	1827	1925
390	20240322	132600	4567672260	1827	1825	1830	1825	1157
391	20240322	132500	4565556218	1822	1830	1830	1822	608
392	20240322	132400	4564446836	1830	1830	1831	1830	40
393	20240322	132300	4564373624	1831	1831	1831	1831	1
394	20240322	132200	4564371793	1831	1831	1831	1831	35
395	20240322	132100	4564307708	1826	1825	1826	1823	5761
396	20240322	132000	4553789393	1825	1825	1825	1825	103
397	20240322	131900	4553601418	1826	1826	1826	1826	22
398	20240322	131800	4553561246	1823	1826	1826	1823	1106
399	20240322	131700	4551541720	1823	1823	1826	1823	3008
400	20240322	131600	4546054586	1825	1835	1838	1825	5608
401	20240322	131500	4535795428	1834	1840	1840	1834	415
402	20240322	131400	4535033724	1839	1839	1839	1839	504
403	20240322	131300	4534106868	1834	1837	1837	1834	506
404	20240322	131200	4533178797	1839	1835	1839	1835	61
405	20240322	131100	4533066682	1839	1841	1841	1839	315
406	20240322	131000	4532487105	1843	1847	1848	1839	135
407	20240322	130900	4532238175	1849	1847	1849	1846	59
408	20240322	130800	4532129253	1838	1838	1838	1838	338
409	20240322	130700	4531508009	1838	1838	1838	1838	1
410	20240322	130600	4531506171	1854	1834	1854	1834	18
411	20240322	130500	4531473139	1857	1857	1857	1857	2
412	20240322	130400	4531469425	1854	1841	1854	1841	705
413	20240322	130300	4530165013	1841	1853	1853	1830	9275
414	20240322	130200	4513133685	1858	1858	1858	1858	4
415	20240322	130100	4513126253	1859	1859	1859	1859	0
416	20240322	130000	4513126253	1859	1845	1859	1845	3701
417	20240322	125900	4506275810	1837	1846	1846	1837	89
418	20240322	125800	4506111795	1837	1837	1837	1837	950
419	20240322	125700	4504366645	1837	1848	1848	1836	102
420	20240322	125600	4504179255	1849	1850	1850	1849	13
421	20240322	125500	4504155215	1850	1850	1850	1850	482
422	20240322	125400	4503263515	1836	1837	1840	1836	920
423	20240322	125300	4501573192	1837	1836	1837	1835	667
424	20240322	125200	4500348681	1855	1831	1855	1831	4534
425	20240322	125100	4492024501	1831	1851	1851	1831	10320
426	20240322	125000	4472969638	1851	1854	1854	1851	3737
427	20240322	124900	4466050753	1854	1856	1861	1854	1805
428	20240322	124800	4462701920	1857	1862	1862	1857	1215
429	20240322	124700	4460441566	1861	1858	1861	1857	967
430	20240322	124600	4458643475	1858	1859	1859	1858	1108
431	20240322	124500	4456584380	1862	1868	1868	1859	4
432	20240322	124400	4456576932	1863	1863	1868	1854	6477
433	20240322	124300	4444537009	1863	1874	1874	1855	3090
434	20240322	124200	4438803937	1874	1869	1874	1851	10176
435	20240322	124100	4419929624	1873	1881	1881	1873	10442
436	20240322	124000	4400345358	1889	1903	1906	1885	1779
437	20240322	123900	4396975902	1904	1907	1908	1887	8493
438	20240322	123800	4380853906	1907	1894	1907	1888	3310
439	20240322	123700	4374585029	1887	1897	1911	1878	42164
440	20240322	123600	4294445383	1894	1873	1897	1873	12822
441	20240322	123500	4270209426	1873	1852	1873	1852	10858
442	20240322	123400	4250003032	1857	1852	1858	1852	64
443	20240322	123300	4249884198	1852	1852	1852	1852	204
444	20240322	123200	4249506390	1852	1852	1859	1852	2124
445	20240322	123100	4245560680	1852	1862	1862	1852	5359
446	20240322	123000	4235601199	1861	1865	1865	1861	4013
447	20240322	122900	4228127772	1866	1863	1867	1862	2466
448	20240322	122800	4223533650	1862	1876	1876	1861	3481
449	20240322	122700	4217042818	1876	1888	1888	1874	223
450	20240322	122600	4216624146	1875	1889	1890	1873	4300
451	20240322	122500	4208561117	1877	1892	1892	1877	6739
452	20240322	122400	4195884499	1892	1886	1893	1884	985
453	20240322	122300	4194027034	1887	1895	1895	1887	6692
454	20240322	122200	4181392465	1895	1891	1895	1888	7745
455	20240322	122100	4166762697	1895	1895	1895	1891	55
456	20240322	122000	4166658672	1895	1891	1895	1891	41
457	20240322	121900	4166581137	1895	1891	1895	1890	642
458	20240322	121800	4165367184	1891	1892	1892	1890	1816
459	20240322	121700	4161933984	1896	1896	1896	1892	200
460	20240322	121600	4161555572	1896	1896	1896	1896	2
461	20240322	121500	4161551780	1891	1895	1897	1891	417
462	20240322	121400	4160761456	1890	1896	1896	1890	724
463	20240322	121300	4159393030	1896	1896	1896	1896	955
464	20240322	121200	4157582350	1897	1888	1897	1888	1016
465	20240322	121100	4155663965	1888	1888	1888	1888	2
466	20240322	121000	4155660189	1888	1887	1888	1879	442
467	20240322	120900	4154826621	1888	1880	1888	1879	2157
468	20240322	120800	4150771200	1880	1879	1880	1879	405
469	20240322	120700	4150010074	1879	1880	1880	1879	3772
470	20240322	120600	4142919601	1880	1880	1880	1879	1354
471	20240322	120500	4140374351	1880	1879	1880	1879	588
472	20240322	120400	4139269479	1880	1880	1880	1880	165
473	20240322	120300	4138959279	1880	1881	1881	1879	2071
474	20240322	120200	4135066356	1888	1881	1888	1880	7316
475	20240322	120100	4121308594	1879	1893	1894	1879	12445
476	20240322	120000	4097860506	1893	1894	1899	1893	619
477	20240322	115900	4096688531	1898	1900	1900	1898	186
478	20240322	115800	4096335205	1899	1897	1905	1894	5198
479	20240322	115700	4086451317	1897	1901	1901	1897	2592
480	20240322	115600	4081532377	1900	1907	1911	1900	1122
481	20240322	115500	4079400323	1900	1893	1902	1891	3195
482	20240322	115400	4073349785	1893	1908	1908	1891	12417
483	20240322	115300	4049719467	1908	1908	1908	1908	723
484	20240322	115200	4048339983	1908	1912	1912	1908	4592
485	20240322	115100	4039570884	1912	1912	1912	1912	625
486	20240322	115000	4038375884	1912	1913	1913	1912	414
487	20240322	114900	4037584264	1918	1913	1918	1913	207
488	20240322	114800	4037188168	1913	1919	1919	1913	104
489	20240322	114700	4036988598	1912	1920	1920	1912	1150
490	20240322	114600	4034789328	1920	1920	1920	1920	29
491	20240322	114500	4034733648	1911	1913	1920	1911	1842
492	20240322	114400	4031208657	1914	1915	1915	1914	906
493	20240322	114300	4029473979	1915	1916	1916	1915	550
494	20240322	114200	4028420599	1920	1920	1920	1916	217
495	20240322	114100	4028004479	1920	1920	1920	1915	739
496	20240322	114000	4026586654	1915	1923	1926	1915	5534
497	20240322	113900	4015959733	1926	1929	1929	1923	602
498	20240322	113800	4014800417	1929	1920	1929	1920	2073
499	20240322	113700	4010810052	1927	1925	1927	1920	4072
500	20240322	113600	4002970866	1925	1911	1925	1911	5707
501	20240322	113500	3992042808	1915	1913	1915	1910	2245
502	20240322	113400	3987751551	1912	1914	1915	1911	1001
503	20240322	113300	3985836478	1913	1916	1916	1911	911
504	20240322	113200	3984092274	1915	1927	1927	1911	1350
505	20240322	113100	3981504208	1913	1920	1930	1912	769
506	20240322	113000	3980023216	1917	1920	1920	1909	2331
507	20240322	112900	3975562517	1930	1932	1932	1924	877
508	20240322	112800	3973870779	1933	1930	1933	1929	632
509	20240322	112700	3972650560	1930	1926	1930	1924	4981
510	20240322	112600	3963047981	1925	1913	1926	1913	991
511	20240322	112500	3961147156	1913	1913	1922	1910	8401
512	20240322	112400	3945062174	1913	1905	1916	1899	3568
513	20240322	112300	3938248209	1905	1904	1906	1899	1887
514	20240322	112200	3934655835	1905	1896	1905	1893	1432
515	20240322	112100	3931936615	1898	1899	1899	1892	1694
516	20240322	112000	3928723498	1899	1899	1901	1899	2491
517	20240322	111900	3923991176	1901	1901	1912	1897	2410
518	20240322	111800	3919408427	1900	1901	1901	1890	2971
519	20240322	111700	3913771081	1900	1901	1901	1888	15291
520	20240322	111600	3884787603	1901	1906	1914	1900	17061
521	20240322	111500	3852262437	1906	1925	1927	1906	25862
522	20240322	111400	3802768727	1927	1932	1937	1922	5775
523	20240322	111300	3791625875	1933	1923	1942	1920	5299
524	20240322	111200	3781429717	1930	1932	1956	1921	25086
525	20240322	111100	3732928136	1921	1945	1945	1916	9150
526	20240322	111000	3715237534	1938	1943	1951	1936	15764
527	20240322	110900	3684617478	1946	1956	1956	1939	11313
528	20240322	110800	3662605469	1947	1946	1958	1938	17651
529	20240322	110700	3628257334	1943	1945	1952	1939	8392
530	20240322	110600	3611932444	1951	1936	1954	1936	10359
531	20240322	110500	3591790568	1944	1979	1979	1930	63271
532	20240322	110400	3467935540	1979	1904	1979	1903	28223
533	20240322	110300	3413446459	1905	1893	1905	1889	6164
534	20240322	110200	3401737239	1896	1899	1900	1888	9610
535	20240322	110100	3383544423	1900	1905	1916	1900	6613
536	20240322	110000	3370948814	1905	1948	1948	1904	34072
537	20240322	105900	3305157588	1948	1951	1951	1948	5100
538	20240322	105800	3295213258	1951	1958	1958	1949	11151
539	20240322	105700	3273424864	1958	1959	1966	1958	4936
540	20240322	105600	3263731394	1959	1965	1968	1958	3849
541	20240322	105500	3256186622	1965	1961	1968	1956	9641
542	20240322	105400	3237284816	1968	1952	1968	1952	7004
543	20240322	105300	3223568065	1952	1976	1979	1950	42739
544	20240322	105200	3139856821	1975	1975	1984	1974	5461
545	20240322	105100	3129058180	1972	1977	1998	1971	92246
546	20240322	105000	2946065839	1977	1964	1977	1960	25610
547	20240322	104900	2895673704	1961	1962	1985	1956	38270
548	20240322	104800	2820293388	1969	1950	1976	1949	83466
549	20240322	104700	2656388045	1949	1922	1950	1922	41832
550	20240322	104600	2575011496	1931	1920	1931	1920	8454
551	20240322	104500	2558730399	1920	1917	1921	1917	1359
552	20240322	104400	2556120964	1920	1917	1921	1917	3532
553	20240322	104300	2549341175	1917	1913	1917	1913	5818
554	20240322	104200	2538190668	1906	1905	1913	1905	659
555	20240322	104100	2536934779	1905	1904	1916	1904	1763
556	20240322	104000	2533568128	1904	1916	1916	1904	6420
557	20240322	103900	2521305937	1916	1915	1916	1915	71
558	20240322	103800	2521169951	1915	1911	1916	1910	3444
559	20240322	103700	2514575001	1915	1903	1915	1902	853
560	20240322	103600	2512948693	1909	1903	1909	1897	1960
561	20240322	103500	2509219852	1903	1892	1910	1891	862
562	20240322	103400	2507586965	1900	1918	1921	1891	18113
563	20240322	103300	2473009045	1908	1898	1918	1898	4338
564	20240322	103200	2464733942	1897	1903	1904	1896	1970
565	20240322	103100	2460985331	1904	1905	1905	1904	10003
566	20240322	103000	2441939616	1905	1893	1905	1893	767
567	20240322	102900	2440485114	1891	1908	1908	1891	21488
568	20240322	102800	2399569332	1908	1915	1915	1908	4482
569	20240322	102700	2391017446	1908	1915	1916	1908	2584
570	20240322	102600	2386074233	1916	1928	1928	1915	3864
571	20240322	102500	2378672510	1929	1900	1929	1897	4034
572	20240322	102400	2370960172	1894	1901	1902	1894	7452
573	20240322	102300	2356841880	1900	1902	1902	1900	1462
574	20240322	102200	2354061158	1902	1890	1905	1890	5899
575	20240322	102100	2342842088	1890	1887	1904	1887	3306
576	20240322	102000	2336586591	1887	1887	1887	1887	202
577	20240322	101900	2336205417	1888	1886	1888	1885	1811
578	20240322	101800	2332787973	1886	1887	1887	1886	1630
579	20240322	101700	2329713034	1887	1880	1887	1880	2866
580	20240322	101600	2324314285	1876	1882	1882	1875	3625
581	20240322	101500	2317510420	1879	1880	1883	1878	2383
582	20240322	101400	2313032358	1880	1886	1889	1880	1430
583	20240322	101300	2310339763	1885	1890	1891	1882	5702
584	20240322	101200	2299580459	1890	1899	1904	1890	8095
585	20240322	101100	2284252869	1896	1896	1896	1895	1441
586	20240322	101000	2281520746	1899	1896	1900	1896	590
587	20240322	100900	2280400830	1896	1892	1896	1892	982
588	20240322	100800	2278542286	1892	1898	1898	1892	3831
589	20240322	100700	2271286010	1899	1900	1904	1896	4354
590	20240322	100600	2263021058	1898	1895	1900	1892	3288
591	20240322	100500	2256782268	1895	1889	1895	1887	3187
592	20240322	100400	2250753880	1886	1901	1902	1886	27049
593	20240322	100300	2199521181	1901	1912	1912	1901	14187
594	20240322	100200	2172471115	1912	1905	1916	1905	2510
595	20240322	100100	2167669742	1906	1928	1929	1906	25466
596	20240322	100000	2118859276	1930	1930	1938	1928	1817
597	20240322	095900	2115352514	1929	1928	1939	1925	3206
598	20240322	095800	2109166670	1929	1926	1940	1926	20526
599	20240322	095700	2069501310	1925	1922	1925	1920	10928
600	20240322	095600	2048495468	1922	1924	1924	1916	948
601	20240322	095500	2046674409	1915	1924	1927	1915	16555
602	20240322	095400	2014866477	1924	1925	1925	1917	4383
603	20240322	095300	2006447181	1925	1918	1929	1916	2775
604	20240322	095200	2001118552	1916	1926	1930	1915	15141
605	20240322	095100	1972025537	1926	1930	1930	1911	14110
606	20240322	095000	1944874497	1930	1938	1938	1925	6538
607	20240322	094900	1932239131	1936	1912	1938	1912	31989
608	20240322	094800	1870726203	1912	1906	1914	1906	4300
609	20240322	094700	1862515745	1906	1943	1943	1897	8312
610	20240322	094600	1846627920	1944	1886	1944	1886	14743
611	20240322	094500	1818503766	1901	1884	1970	1884	94493
612	20240322	094400	1637536828	1884	1889	1894	1878	10625
613	20240322	094300	1617460702	1889	1881	1890	1881	4048
614	20240322	094200	1609821316	1879	1889	1889	1878	7225
615	20240322	094100	1596179976	1889	1882	1890	1870	7820
616	20240322	094000	1581447445	1870	1884	1885	1864	27844
617	20240322	093900	1529233426	1884	1865	1890	1865	4430
618	20240322	093800	1520908336	1860	1891	1899	1860	37361
619	20240322	093700	1450648303	1897	1866	1897	1850	47123
620	20240322	093600	1362253881	1870	1814	1870	1814	19443
621	20240322	093500	1326232939	1815	1825	1838	1810	21908
622	20240322	093400	1286325618	1822	1827	1853	1820	6905
623	20240322	093300	1273645930	1852	1832	1854	1823	6760
624	20240322	093200	1261189439	1855	1850	1856	1832	11297
625	20240322	093100	1240348578	1850	1829	1857	1800	12826
626	20240322	093000	1216919579	1830	1814	1871	1801	33794
627	20240322	092900	1155034759	1814	1870	1900	1780	159666
628	20240322	092800	859689345	1882	1882	1882	1882	0
629	20240322	092700	859689345	1882	1882	1882	1882	0
630	20240322	092600	859689345	1882	1840	1882	1820	46367
631	20240322	092500	773455007	1825	1791	1879	1790	92465
632	20240322	092400	603883331	1791	1794	1796	1790	5929
633	20240322	092300	593243046	1794	1789	1795	1778	10711
634	20240322	092200	574090565	1790	1790	1795	1778	5400
635	20240322	092100	564427489	1791	1760	1791	1760	24689
636	20240322	092000	520525309	1760	1775	1792	1752	7019
637	20240322	091900	508126556	1766	1743	1773	1700	36916
638	20240322	091800	444286429	1743	1819	1830	1740	86849
639	20240322	091700	287641432	1819	1788	1830	1775	76164
640	20240322	091600	149999826	1775	1741	1793	1741	21301
641	20240322	091500	112435696	1740	1730	1740	1730	2946
642	20240322	091400	107324897	1730	1728	1730	1723	3046
643	20240322	091300	102056449	1728	1720	1728	1720	1282
644	20240322	091200	99844239	1717	1706	1720	1706	2444
645	20240322	091100	95664306	1713	1714	1714	1706	7176
646	20240322	091000	83373443	1713	1715	1715	1713	939
647	20240322	090900	81764176	1729	1728	1729	1728	426
648	20240322	090800	81027933	1728	1727	1728	1726	4638
649	20240322	090700	73013540	1728	1700	1728	1700	9736
650	20240322	090600	56318986	1700	1700	1700	1700	18
651	20240322	090500	56288386	1700	1700	1700	1700	15
652	20240322	090400	56262886	1700	1697	1700	1697	688
653	20240322	090300	55095220	1696	1721	1721	1695	8117
654	20240322	090200	41294576	1721	1703	1735	1703	16921
655	20240322	090100	12174106	1703	1695	1709	1695	1314
656	20240322	090000	9936888	1695	1711	1711	1675	5817