KissMeData/096630/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	200000	2325572201	1879	1879	1879	1879	14984
3	20240322	195900	2325572201	1879	1879	1879	1879	0
4	20240322	195800	2325572201	1879	1879	1879	1879	0
5	20240322	195700	2325572201	1879	1879	1879	1879	0
6	20240322	195600	2325572201	1879	1879	1879	1879	0
7	20240322	195500	2325572201	1879	1879	1879	1879	0
8	20240322	195400	2325572201	1879	1879	1879	1879	0
9	20240322	195300	2325572201	1879	1879	1879	1879	0
10	20240322	195200	2325572201	1879	1879	1879	1879	0
11	20240322	195100	2325572201	1879	1879	1879	1879	0
12	20240322	195000	2325572201	1879	1879	1879	1879	0
13	20240322	194900	2325572201	1879	1879	1879	1879	0
14	20240322	194800	2325572201	1879	1879	1879	1879	0
15	20240322	194700	2325572201	1879	1879	1879	1879	0
16	20240322	194600	2325572201	1879	1879	1879	1879	0
17	20240322	194500	2325572201	1879	1879	1879	1879	0
18	20240322	194400	2325572201	1879	1879	1879	1879	0
19	20240322	194300	2325572201	1879	1879	1879	1879	0
20	20240322	194200	2325572201	1879	1879	1879	1879	0
21	20240322	194100	2325572201	1879	1879	1879	1879	0
22	20240322	194000	2325572201	1879	1879	1879	1879	0
23	20240322	193900	2325572201	1879	1879	1879	1879	0
24	20240322	193800	2325572201	1879	1879	1879	1879	0
25	20240322	193700	2325572201	1879	1879	1879	1879	0
26	20240322	193600	2325572201	1879	1879	1879	1879	0
27	20240322	193500	2325572201	1879	1879	1879	1879	0
28	20240322	193400	2325572201	1879	1879	1879	1879	0
29	20240322	193300	2325572201	1879	1879	1879	1879	0
30	20240322	193200	2325572201	1879	1879	1879	1879	0
31	20240322	193100	2325572201	1879	1879	1879	1879	0
32	20240322	193000	2325572201	1879	1879	1879	1879	14984
33	20240322	192900	2325572201	1879	1879	1879	1879	0
34	20240322	192800	2325572201	1879	1879	1879	1879	0
35	20240322	192700	2325572201	1879	1879	1879	1879	0
36	20240322	192600	2325572201	1879	1879	1879	1879	0
37	20240322	192500	2325572201	1879	1879	1879	1879	0
38	20240322	192400	2325572201	1879	1879	1879	1879	0
39	20240322	192300	2325572201	1879	1879	1879	1879	0
40	20240322	192200	2325572201	1879	1879	1879	1879	0
41	20240322	192100	2325572201	1879	1879	1879	1879	0
42	20240322	192000	2325572201	1879	1879	1879	1879	0
43	20240322	191900	2325572201	1879	1879	1879	1879	0
44	20240322	191800	2325572201	1879	1879	1879	1879	0
45	20240322	191700	2325572201	1879	1879	1879	1879	0
46	20240322	191600	2325572201	1879	1879	1879	1879	0
47	20240322	191500	2325572201	1879	1879	1879	1879	0
48	20240322	191400	2325572201	1879	1879	1879	1879	0
49	20240322	191300	2325572201	1879	1879	1879	1879	0
50	20240322	191200	2325572201	1879	1879	1879	1879	0
51	20240322	191100	2325572201	1879	1879	1879	1879	0
52	20240322	191000	2325572201	1879	1879	1879	1879	0
53	20240322	190900	2325572201	1879	1879	1879	1879	0
54	20240322	190800	2325572201	1879	1879	1879	1879	0
55	20240322	190700	2325572201	1879	1879	1879	1879	0
56	20240322	190600	2325572201	1879	1879	1879	1879	0
57	20240322	190500	2325572201	1879	1879	1879	1879	0
58	20240322	190400	2325572201	1879	1879	1879	1879	0
59	20240322	190300	2325572201	1879	1879	1879	1879	0
60	20240322	190200	2325572201	1879	1879	1879	1879	0
61	20240322	190100	2325572201	1879	1879	1879	1879	0
62	20240322	190000	2325572201	1879	1879	1879	1879	14984
63	20240322	185900	2325572201	1879	1879	1879	1879	0
64	20240322	185800	2325572201	1879	1879	1879	1879	0
65	20240322	185700	2325572201	1879	1879	1879	1879	0
66	20240322	185600	2325572201	1879	1879	1879	1879	0
67	20240322	185500	2325572201	1879	1879	1879	1879	0
68	20240322	185400	2325572201	1879	1879	1879	1879	0
69	20240322	185300	2325572201	1879	1879	1879	1879	0
70	20240322	185200	2325572201	1879	1879	1879	1879	0
71	20240322	185100	2325572201	1879	1879	1879	1879	0
72	20240322	185000	2325572201	1879	1879	1879	1879	0
73	20240322	184900	2325572201	1879	1879	1879	1879	0
74	20240322	184800	2325572201	1879	1879	1879	1879	0
75	20240322	184700	2325572201	1879	1879	1879	1879	0
76	20240322	184600	2325572201	1879	1879	1879	1879	0
77	20240322	184500	2325572201	1879	1879	1879	1879	0
78	20240322	184400	2325572201	1879	1879	1879	1879	0
79	20240322	184300	2325572201	1879	1879	1879	1879	0
80	20240322	184200	2325572201	1879	1879	1879	1879	0
81	20240322	184100	2325572201	1879	1879	1879	1879	0
82	20240322	184000	2325572201	1879	1879	1879	1879	0
83	20240322	183900	2325572201	1879	1879	1879	1879	0
84	20240322	183800	2325572201	1879	1879	1879	1879	0
85	20240322	183700	2325572201	1879	1879	1879	1879	0
86	20240322	183600	2325572201	1879	1879	1879	1879	0
87	20240322	183500	2325572201	1879	1879	1879	1879	0
88	20240322	183400	2325572201	1879	1879	1879	1879	0
89	20240322	183300	2325572201	1879	1879	1879	1879	0
90	20240322	183200	2325572201	1879	1879	1879	1879	0
91	20240322	183100	2325572201	1879	1879	1879	1879	0
92	20240322	183000	2325572201	1879	1879	1879	1879	14984
93	20240322	182900	2325572201	1879	1879	1879	1879	0
94	20240322	182800	2325572201	1879	1879	1879	1879	0
95	20240322	182700	2325572201	1879	1879	1879	1879	0
96	20240322	182600	2325572201	1879	1879	1879	1879	0
97	20240322	182500	2325572201	1879	1879	1879	1879	0
98	20240322	182400	2325572201	1879	1879	1879	1879	0
99	20240322	182300	2325572201	1879	1879	1879	1879	0
100	20240322	182200	2325572201	1879	1879	1879	1879	0
101	20240322	182100	2325572201	1879	1879	1879	1879	0
102	20240322	182000	2325572201	1879	1879	1879	1879	0
103	20240322	181900	2325572201	1879	1879	1879	1879	0
104	20240322	181800	2325572201	1879	1879	1879	1879	0
105	20240322	181700	2325572201	1879	1879	1879	1879	0
106	20240322	181600	2325572201	1879	1879	1879	1879	0
107	20240322	181500	2325572201	1879	1879	1879	1879	0
108	20240322	181400	2325572201	1879	1879	1879	1879	0
109	20240322	181300	2325572201	1879	1879	1879	1879	0
110	20240322	181200	2325572201	1879	1879	1879	1879	0
111	20240322	181100	2325572201	1879	1879	1879	1879	0
112	20240322	181000	2325572201	1879	1879	1879	1879	0
113	20240322	180900	2325572201	1879	1879	1879	1879	0
114	20240322	180800	2325572201	1879	1879	1879	1879	0
115	20240322	180700	2325572201	1879	1879	1879	1879	0
116	20240322	180600	2325572201	1879	1879	1879	1879	0
117	20240322	180500	2325572201	1879	1879	1879	1879	0
118	20240322	180400	2325572201	1879	1879	1879	1879	0
119	20240322	180300	2325572201	1879	1879	1879	1879	0
120	20240322	180200	2325572201	1879	1879	1879	1879	0
121	20240322	180100	2325572201	1879	1879	1879	1879	0
122	20240322	180000	2325572201	1879	1879	1879	1879	14984
123	20240322	175900	2325572201	1879	1879	1879	1879	0
124	20240322	175800	2325572201	1879	1879	1879	1879	0
125	20240322	175700	2325572201	1879	1879	1879	1879	0
126	20240322	175600	2325572201	1879	1879	1879	1879	0
127	20240322	175500	2325572201	1879	1879	1879	1879	0
128	20240322	175400	2325572201	1879	1879	1879	1879	0
129	20240322	175300	2325572201	1879	1879	1879	1879	0
130	20240322	175200	2325572201	1879	1879	1879	1879	0
131	20240322	175100	2325572201	1879	1879	1879	1879	0
132	20240322	175000	2325572201	1879	1879	1879	1879	0
133	20240322	174900	2325572201	1879	1879	1879	1879	0
134	20240322	174800	2325572201	1879	1879	1879	1879	0
135	20240322	174700	2325572201	1879	1879	1879	1879	0
136	20240322	174600	2325572201	1879	1879	1879	1879	0
137	20240322	174500	2325572201	1879	1879	1879	1879	0
138	20240322	174400	2325572201	1879	1879	1879	1879	0
139	20240322	174300	2325572201	1879	1879	1879	1879	0
140	20240322	174200	2325572201	1879	1879	1879	1879	0
141	20240322	174100	2325572201	1879	1879	1879	1879	0
142	20240322	174000	2325572201	1879	1879	1879	1879	0
143	20240322	173900	2325572201	1879	1879	1879	1879	0
144	20240322	173800	2325572201	1879	1879	1879	1879	0
145	20240322	173700	2325572201	1879	1879	1879	1879	0
146	20240322	173600	2325572201	1879	1879	1879	1879	0
147	20240322	173500	2325572201	1879	1879	1879	1879	0
148	20240322	173400	2325572201	1879	1879	1879	1879	0
149	20240322	173300	2325572201	1879	1879	1879	1879	0
150	20240322	173200	2325572201	1879	1879	1879	1879	0
151	20240322	173100	2325572201	1879	1879	1879	1879	0
152	20240322	173000	2325572201	1879	1879	1879	1879	14984
153	20240322	172900	2325572201	1879	1879	1879	1879	0
154	20240322	172800	2325572201	1879	1879	1879	1879	0
155	20240322	172700	2325572201	1879	1879	1879	1879	0
156	20240322	172600	2325572201	1879	1879	1879	1879	0
157	20240322	172500	2325572201	1879	1879	1879	1879	0
158	20240322	172400	2325572201	1879	1879	1879	1879	0
159	20240322	172300	2325572201	1879	1879	1879	1879	0
160	20240322	172200	2325572201	1879	1879	1879	1879	0
161	20240322	172100	2325572201	1879	1879	1879	1879	0
162	20240322	172000	2325572201	1879	1879	1879	1879	0
163	20240322	171900	2325572201	1879	1879	1879	1879	0
164	20240322	171800	2325572201	1879	1879	1879	1879	0
165	20240322	171700	2325572201	1879	1879	1879	1879	0
166	20240322	171600	2325572201	1879	1879	1879	1879	0
167	20240322	171500	2325572201	1879	1879	1879	1879	0
168	20240322	171400	2325572201	1879	1879	1879	1879	0
169	20240322	171300	2325572201	1879	1879	1879	1879	0
170	20240322	171200	2325572201	1879	1879	1879	1879	0
171	20240322	171100	2325572201	1879	1879	1879	1879	0
172	20240322	171000	2325572201	1879	1879	1879	1879	0
173	20240322	170900	2325572201	1879	1879	1879	1879	0
174	20240322	170800	2325572201	1879	1879	1879	1879	0
175	20240322	170700	2325572201	1879	1879	1879	1879	0
176	20240322	170600	2325572201	1879	1879	1879	1879	0
177	20240322	170500	2325572201	1879	1879	1879	1879	0
178	20240322	170400	2325572201	1879	1879	1879	1879	0
179	20240322	170300	2325572201	1879	1879	1879	1879	0
180	20240322	170200	2325572201	1879	1879	1879	1879	0
181	20240322	170100	2325572201	1879	1879	1879	1879	0
182	20240322	170000	2325572201	1879	1879	1879	1879	14984
183	20240322	165900	2325572201	1879	1879	1879	1879	0
184	20240322	165800	2325572201	1879	1879	1879	1879	0
185	20240322	165700	2325572201	1879	1879	1879	1879	0
186	20240322	165600	2325572201	1879	1879	1879	1879	0
187	20240322	165500	2325572201	1879	1879	1879	1879	0
188	20240322	165400	2325572201	1879	1879	1879	1879	0
189	20240322	165300	2325572201	1879	1879	1879	1879	0
190	20240322	165200	2325572201	1879	1879	1879	1879	0
191	20240322	165100	2325572201	1879	1879	1879	1879	0
192	20240322	165000	2325572201	1879	1879	1879	1879	0
193	20240322	164900	2325572201	1879	1879	1879	1879	0
194	20240322	164800	2325572201	1879	1879	1879	1879	0
195	20240322	164700	2325572201	1879	1879	1879	1879	0
196	20240322	164600	2325572201	1879	1879	1879	1879	0
197	20240322	164500	2325572201	1879	1879	1879	1879	0
198	20240322	164400	2325572201	1879	1879	1879	1879	0
199	20240322	164300	2325572201	1879	1879	1879	1879	0
200	20240322	164200	2325572201	1879	1879	1879	1879	0
201	20240322	164100	2325572201	1879	1879	1879	1879	0
202	20240322	164000	2325572201	1879	1879	1879	1879	0
203	20240322	163900	2325572201	1879	1879	1879	1879	0
204	20240322	163800	2325572201	1879	1879	1879	1879	0
205	20240322	163700	2325572201	1879	1879	1879	1879	0
206	20240322	163600	2325572201	1879	1879	1879	1879	0
207	20240322	163500	2325572201	1879	1879	1879	1879	0
208	20240322	163400	2325572201	1879	1879	1879	1879	0
209	20240322	163300	2325572201	1879	1879	1879	1879	0
210	20240322	163200	2325572201	1879	1879	1879	1879	0
211	20240322	163100	2325572201	1879	1879	1879	1879	0
212	20240322	163000	2325572201	1879	1879	1879	1879	14984
213	20240322	162900	2325572201	1879	1879	1879	1879	0
214	20240322	162800	2325572201	1879	1879	1879	1879	0
215	20240322	162700	2325572201	1879	1879	1879	1879	0
216	20240322	162600	2325572201	1879	1879	1879	1879	0
217	20240322	162500	2325572201	1879	1879	1879	1879	0
218	20240322	162400	2325572201	1879	1879	1879	1879	0
219	20240322	162300	2325572201	1879	1879	1879	1879	0
220	20240322	162200	2325572201	1879	1879	1879	1879	0
221	20240322	162100	2325572201	1879	1879	1879	1879	0
222	20240322	162000	2325572201	1879	1879	1879	1879	0
223	20240322	161900	2325572201	1879	1879	1879	1879	0
224	20240322	161800	2325572201	1879	1879	1879	1879	0
225	20240322	161700	2325572201	1879	1879	1879	1879	0
226	20240322	161600	2325572201	1879	1879	1879	1879	0
227	20240322	161500	2325572201	1879	1879	1879	1879	0
228	20240322	161400	2325572201	1879	1879	1879	1879	0
229	20240322	161300	2325572201	1879	1879	1879	1879	0
230	20240322	161200	2325572201	1879	1879	1879	1879	0
231	20240322	161100	2325572201	1879	1879	1879	1879	0
232	20240322	161000	2325572201	1879	1879	1879	1879	0
233	20240322	160900	2325572201	1879	1879	1879	1879	0
234	20240322	160800	2325572201	1879	1879	1879	1879	0
235	20240322	160700	2325572201	1879	1879	1879	1879	0
236	20240322	160600	2325572201	1879	1879	1879	1879	0
237	20240322	160500	2325572201	1879	1879	1879	1879	0
238	20240322	160400	2325572201	1879	1879	1879	1879	0
239	20240322	160300	2325572201	1879	1879	1879	1879	0
240	20240322	160200	2325572201	1879	1879	1879	1879	0
241	20240322	160100	2325572201	1879	1879	1879	1879	0
242	20240322	160000	2325572201	1879	1879	1879	1879	14984
243	20240322	155900	2325572201	1879	1879	1879	1879	0
244	20240322	155800	2325572201	1879	1879	1879	1879	0
245	20240322	155700	2325572201	1879	1879	1879	1879	0
246	20240322	155600	2325572201	1879	1879	1879	1879	0
247	20240322	155500	2325572201	1879	1879	1879	1879	0
248	20240322	155400	2325572201	1879	1879	1879	1879	0
249	20240322	155300	2325572201	1879	1879	1879	1879	0
250	20240322	155200	2325572201	1879	1879	1879	1879	0
251	20240322	155100	2325572201	1879	1879	1879	1879	0
252	20240322	155000	2325572201	1879	1879	1879	1879	0
253	20240322	154900	2325572201	1879	1879	1879	1879	0
254	20240322	154800	2325572201	1879	1879	1879	1879	0
255	20240322	154700	2325572201	1879	1879	1879	1879	0
256	20240322	154600	2325572201	1879	1879	1879	1879	0
257	20240322	154500	2325572201	1879	1879	1879	1879	0
258	20240322	154400	2325572201	1879	1879	1879	1879	0
259	20240322	154300	2325572201	1879	1879	1879	1879	0
260	20240322	154200	2325572201	1879	1879	1879	1879	0
261	20240322	154100	2325572201	1879	1879	1879	1879	0
262	20240322	154000	2325572201	1879	1879	1879	1879	0
263	20240322	153900	2325572201	1879	1879	1879	1879	0
264	20240322	153800	2325572201	1879	1879	1879	1879	0
265	20240322	153700	2325572201	1879	1879	1879	1879	0
266	20240322	153600	2325572201	1879	1879	1879	1879	0
267	20240322	153500	2325572201	1879	1879	1879	1879	0
268	20240322	153400	2325572201	1879	1879	1879	1879	0
269	20240322	153300	2325572201	1879	1879	1879	1879	0
270	20240322	153200	2325572201	1879	1879	1879	1879	0
271	20240322	153100	2325572201	1879	1879	1879	1879	0
272	20240322	153000	2325572201	1879	1879	1879	1879	29968
273	20240322	152900	2297417265	1877	1877	1877	1877	0
274	20240322	152800	2297417265	1877	1877	1877	1877	0
275	20240322	152700	2297417265	1877	1877	1877	1877	0
276	20240322	152600	2297417265	1877	1877	1877	1877	0
277	20240322	152500	2297417265	1877	1877	1877	1877	0
278	20240322	152400	2297417265	1877	1877	1877	1877	0
279	20240322	152300	2297417265	1877	1877	1877	1877	0
280	20240322	152200	2297417265	1877	1877	1877	1877	0
281	20240322	152100	2297417265	1877	1877	1877	1877	0
282	20240322	152000	2297417265	1877	1877	1877	1877	0
283	20240322	151900	2297417265	1877	1875	1877	1868	2041
284	20240322	151800	2293592559	1868	1876	1877	1868	3166
285	20240322	151700	2287659841	1876	1874	1876	1874	1205
286	20240322	151600	2285401151	1875	1876	1876	1875	742
287	20240322	151500	2284009759	1867	1867	1867	1867	65
288	20240322	151400	2283888404	1867	1867	1868	1866	18369
289	20240322	151300	2249593512	1867	1867	1867	1866	2102
290	20240322	151200	2245669169	1868	1869	1869	1868	534
291	20240322	151100	2244671557	1869	1872	1872	1868	915
292	20240322	151000	2242960071	1872	1871	1872	1868	1829
293	20240322	150900	2239540041	1872	1872	1872	1870	18073
294	20240322	150800	2205725601	1872	1871	1872	1871	281
295	20240322	150700	2205199739	1871	1876	1876	1871	1070
296	20240322	150600	2203197724	1872	1872	1872	1872	10
297	20240322	150500	2203179004	1872	1871	1872	1871	2469
298	20240322	150400	2198557045	1871	1872	1872	1871	102
299	20240322	150300	2198366102	1870	1871	1872	1870	1060
300	20240322	150200	2196382802	1870	1870	1870	1870	2669
301	20240322	150100	2191391772	1869	1870	1870	1869	1200
302	20240322	150000	2189148786	1872	1873	1873	1870	4248
303	20240322	145900	2181202362	1872	1876	1876	1872	51
304	20240322	145800	2181106886	1872	1874	1874	1872	3000
305	20240322	145700	2175488882	1877	1877	1877	1877	50
306	20240322	145600	2175395032	1877	1876	1877	1874	3418
307	20240322	145500	2168988098	1876	1876	1876	1876	2872
308	20240322	145400	2163600226	1880	1880	1880	1880	0
309	20240322	145300	2163600226	1880	1880	1880	1880	1
310	20240322	145200	2163598346	1876	1878	1878	1876	1730
311	20240322	145100	2160351222	1881	1878	1881	1878	105
312	20240322	145000	2160153732	1879	1882	1882	1879	559
313	20240322	144900	2159103257	1880	1880	1880	1880	200
314	20240322	144800	2158727257	1880	1880	1880	1880	0
315	20240322	144700	2158727257	1880	1883	1883	1880	11995
316	20240322	144600	2136158317	1883	1883	1883	1883	189
317	20240322	144500	2135802430	1888	1888	1888	1888	501
318	20240322	144400	2134856542	1882	1882	1888	1882	174
319	20240322	144300	2134529068	1882	1882	1882	1882	846
320	20240322	144200	2132936896	1882	1883	1883	1882	2288
321	20240322	144100	2128629022	1883	1881	1883	1881	249
322	20240322	144000	2128160635	1881	1885	1885	1881	1215
323	20240322	143900	2125871238	1885	1885	1885	1880	808
324	20240322	143800	2124350648	1885	1885	1885	1885	1
325	20240322	143700	2124348763	1878	1882	1882	1878	7309
326	20240322	143600	2110596425	1878	1878	1878	1878	6
327	20240322	143500	2110585157	1877	1877	1877	1877	0
328	20240322	143400	2110585157	1877	1879	1881	1876	5000
329	20240322	143300	2101195233	1882	1882	1882	1882	0
330	20240322	143200	2101195233	1882	1882	1882	1882	0
331	20240322	143100	2101195233	1882	1881	1882	1881	300
332	20240322	143000	2100630655	1882	1882	1882	1882	0
333	20240322	142900	2100630655	1882	1882	1882	1882	766
334	20240322	142800	2099189043	1882	1882	1882	1882	760
335	20240322	142700	2097758723	1882	1882	1882	1882	269
336	20240322	142600	2097252465	1879	1879	1879	1879	1241
337	20240322	142500	2094920626	1873	1873	1873	1873	180
338	20240322	142400	2094583486	1872	1871	1872	1871	328
339	20240322	142300	2093969473	1871	1872	1872	1871	4369
340	20240322	142200	2085790755	1872	1875	1875	1872	4110
341	20240322	142100	2078088445	1874	1875	1875	1874	1335
342	20240322	142000	2075586424	1875	1876	1876	1875	2897
343	20240322	141900	2070154452	1875	1878	1878	1875	2839
344	20240322	141800	2064827595	1878	1878	1878	1876	880
345	20240322	141700	2063175055	1878	1878	1878	1878	756
346	20240322	141600	2061755287	1878	1878	1878	1878	551
347	20240322	141500	2060720509	1876	1878	1878	1876	1353
348	20240322	141400	2058181825	1878	1878	1878	1878	6
349	20240322	141300	2058170557	1878	1878	1878	1878	936
350	20240322	141200	2056412749	1878	1878	1878	1878	859
351	20240322	141100	2054799547	1879	1880	1880	1879	5090
352	20240322	141000	2045230528	1880	1881	1881	1880	2026
353	20240322	140900	2041421646	1881	1881	1881	1881	3058
354	20240322	140800	2035669548	1882	1882	1882	1882	1198
355	20240322	140700	2033414912	1882	1890	1890	1882	1103
356	20240322	140600	2031331065	1883	1882	1883	1882	328
357	20240322	140500	2030713649	1881	1888	1888	1880	15100
358	20240322	140400	2002291418	1888	1888	1888	1888	2077
359	20240322	140300	1998370042	1890	1890	1890	1890	0
360	20240322	140200	1998370042	1890	1889	1892	1888	1503
361	20240322	140100	1995531560	1889	1888	1889	1888	1027
362	20240322	140000	1993591584	1888	1888	1888	1888	1
363	20240322	135900	1993589696	1888	1888	1888	1888	1308
364	20240322	135800	1991120192	1889	1889	1889	1888	771
365	20240322	135700	1989663878	1889	1889	1892	1888	3044
366	20240322	135600	1983914299	1892	1890	1892	1890	3577
367	20240322	135500	1977153725	1890	1890	1890	1890	324
368	20240322	135400	1976541365	1890	1892	1892	1890	4643
369	20240322	135300	1967761884	1892	1893	1893	1892	639
370	20240322	135200	1966552886	1893	1893	1893	1893	664
371	20240322	135100	1965295934	1894	1894	1894	1894	861
372	20240322	135000	1963665200	1894	1897	1897	1893	754
373	20240322	134900	1962237013	1897	1896	1897	1894	1644
374	20240322	134800	1959122746	1896	1898	1898	1896	3391
375	20240322	134700	1952691548	1898	1898	1898	1898	0
376	20240322	134600	1952691548	1898	1900	1900	1898	3337
377	20240322	134500	1946355748	1901	1901	1901	1901	301
378	20240322	134400	1945783547	1901	1900	1901	1900	10326
379	20240322	134300	1926164119	1899	1898	1899	1898	6676
380	20240322	134200	1913486405	1899	1899	1899	1899	2095
381	20240322	134100	1909508000	1899	1899	1899	1899	2671
382	20240322	134000	1904435771	1899	1898	1899	1898	314
383	20240322	133900	1903839798	1898	1898	1898	1898	100
384	20240322	133800	1903649998	1898	1898	1898	1898	135
385	20240322	133700	1903393768	1898	1898	1898	1898	2001
386	20240322	133600	1899595870	1899	1899	1899	1898	519
387	20240322	133500	1898610290	1898	1898	1898	1898	63
388	20240322	133400	1898490716	1898	1897	1898	1897	345
389	20240322	133300	1897836235	1895	1895	1895	1895	5
390	20240322	133200	1897826760	1895	1896	1896	1895	2765
391	20240322	133100	1892586885	1896	1896	1896	1896	3
392	20240322	133000	1892581197	1896	1895	1896	1895	253
393	20240322	132900	1892101712	1896	1896	1896	1896	0
394	20240322	132800	1892101712	1896	1896	1896	1896	0
395	20240322	132700	1892101712	1896	1896	1896	1896	0
396	20240322	132600	1892101712	1896	1896	1896	1896	5904
397	20240322	132500	1880907728	1897	1897	1897	1897	3014
398	20240322	132400	1875190170	1897	1897	1897	1897	10
399	20240322	132300	1875171200	1897	1897	1897	1897	1521
400	20240322	132200	1872285863	1900	1900	1900	1900	2000
401	20240322	132100	1868485863	1900	1900	1900	1896	1336
402	20240322	132000	1865947467	1900	1895	1900	1895	1353
403	20240322	131900	1863379984	1899	1900	1900	1899	2263
404	20240322	131800	1859081948	1900	1895	1900	1895	21169
405	20240322	131700	1818892035	1895	1894	1895	1894	1889
406	20240322	131600	1815312390	1895	1895	1895	1895	0
407	20240322	131500	1815312390	1895	1895	1895	1895	3
408	20240322	131400	1815306705	1890	1895	1895	1890	349
409	20240322	131300	1814647090	1890	1890	1890	1890	245
410	20240322	131200	1814184040	1895	1892	1895	1890	5001
411	20240322	131100	1804725471	1892	1892	1892	1892	0
412	20240322	131000	1804725471	1892	1895	1895	1892	551
413	20240322	130900	1803682976	1895	1895	1895	1895	1601
414	20240322	130800	1800649081	1895	1893	1895	1892	2003
415	20240322	130700	1796859188	1895	1895	1895	1895	1210
416	20240322	130600	1794566238	1895	1895	1895	1895	5
417	20240322	130500	1794556763	1895	1893	1895	1893	1914
418	20240322	130400	1790933241	1894	1895	1895	1894	2283
419	20240322	130300	1786609234	1895	1896	1896	1895	1009
420	20240322	130200	1784697170	1894	1894	1894	1894	484
421	20240322	130100	1783780474	1896	1896	1896	1896	830
422	20240322	130000	1782206794	1896	1897	1897	1896	377
423	20240322	125900	1781491635	1897	1896	1897	1895	510
424	20240322	125800	1780524566	1895	1896	1896	1895	9260
425	20240322	125700	1762970469	1898	1897	1898	1897	1021
426	20240322	125600	1761033372	1897	1897	1897	1897	1534
427	20240322	125500	1758123374	1898	1897	1898	1896	2275
428	20240322	125400	1753806158	1898	1896	1898	1896	3604
429	20240322	125300	1746972685	1897	1897	1897	1896	2305
430	20240322	125200	1742600602	1898	1898	1898	1898	274
431	20240322	125100	1742080550	1898	1898	1898	1898	1
432	20240322	125000	1742078652	1897	1897	1897	1897	300
433	20240322	124900	1741509552	1897	1897	1897	1897	1003
434	20240322	124800	1739606861	1897	1897	1897	1897	1506
435	20240322	124700	1736749979	1898	1897	1898	1897	878
436	20240322	124600	1735084313	1897	1897	1897	1897	1158
437	20240322	124500	1732887587	1897	1897	1897	1897	4832
438	20240322	124400	1723721283	1898	1899	1899	1898	5569
439	20240322	124300	1713149651	1898	1898	1898	1898	101
440	20240322	124200	1712957953	1899	1899	1899	1899	0
441	20240322	124100	1712957953	1899	1900	1900	1899	2335
442	20240322	124000	1708521870	1899	1897	1899	1897	1184
443	20240322	123900	1706274188	1898	1896	1898	1896	678
444	20240322	123800	1704988698	1898	1898	1898	1898	2460
445	20240322	123700	1700319618	1898	1898	1898	1898	130
446	20240322	123600	1700072878	1898	1895	1898	1895	1363
447	20240322	123500	1697489981	1896	1896	1896	1896	1500
448	20240322	123400	1694645981	1895	1895	1895	1895	656
449	20240322	123300	1693402861	1895	1895	1895	1895	944
450	20240322	123200	1691613981	1895	1896	1898	1895	147
451	20240322	123100	1691335212	1896	1897	1897	1896	2219
452	20240322	123000	1687127210	1898	1896	1898	1896	1246
453	20240322	122900	1684763870	1897	1900	1900	1897	1342
454	20240322	122800	1682217087	1900	1900	1900	1900	2510
455	20240322	122700	1677448087	1900	1901	1901	1900	22
456	20240322	122600	1677406277	1900	1900	1901	1900	1865
457	20240322	122500	1673862111	1900	1899	1900	1899	2188
458	20240322	122400	1669706166	1895	1900	1900	1895	153
459	20240322	122300	1669415516	1900	1894	1900	1893	2693
460	20240322	122200	1664303387	1893	1893	1893	1893	776
461	20240322	122100	1662834419	1894	1895	1895	1894	2489
462	20240322	122000	1658118370	1895	1896	1896	1895	417
463	20240322	121900	1657327855	1896	1894	1896	1894	2001
464	20240322	121800	1653537959	1894	1895	1895	1894	875
465	20240322	121700	1651880009	1894	1894	1894	1893	3092
466	20240322	121600	1646023868	1893	1892	1893	1892	1300
467	20240322	121500	1643563968	1890	1890	1890	1890	1501
468	20240322	121400	1640727078	1887	1886	1890	1886	1605
469	20240322	121300	1637700005	1886	1893	1893	1884	22630
470	20240322	121200	1594952712	1894	1897	1897	1894	7171
471	20240322	121100	1581354252	1897	1899	1899	1897	1490
472	20240322	121000	1578527121	1899	1899	1899	1898	237
473	20240322	120900	1578077060	1899	1898	1900	1898	1839
474	20240322	120800	1574586219	1898	1899	1899	1898	2463
475	20240322	120700	1569911444	1898	1905	1905	1897	7635
476	20240322	120600	1555413279	1905	1904	1905	1904	9448
477	20240322	120500	1537417417	1904	1894	1904	1894	18896
478	20240322	120400	1501535222	1895	1897	1897	1895	6188
479	20240322	120300	1489804526	1897	1900	1900	1897	6154
480	20240322	120200	1478124086	1900	1899	1900	1899	4178
481	20240322	120100	1470186859	1899	1897	1899	1897	5766
482	20240322	120000	1459239516	1897	1897	1897	1896	3691
483	20240322	115900	1452238061	1896	1888	1896	1888	25341
484	20240322	115800	1404273976	1888	1890	1890	1888	1705
485	20240322	115700	1401053162	1890	1890	1890	1889	636
486	20240322	115600	1399851125	1891	1889	1891	1889	1362
487	20240322	115500	1397276136	1890	1885	1890	1885	17185
488	20240322	115400	1364858021	1884	1886	1886	1884	9445
489	20240322	115300	1347058921	1886	1887	1887	1886	10
490	20240322	115200	1347040059	1887	1884	1887	1884	1469
491	20240322	115100	1344269367	1885	1886	1886	1885	1181
492	20240322	115000	1342043029	1888	1887	1888	1886	2032
493	20240322	114900	1338208163	1888	1887	1888	1887	811
494	20240322	114800	1336676999	1888	1885	1888	1885	239
495	20240322	114700	1336226034	1889	1885	1891	1885	38767
496	20240322	114600	1263000402	1884	1882	1884	1881	16529
497	20240322	114500	1231898338	1882	1884	1884	1882	250
498	20240322	114400	1231427538	1884	1884	1884	1884	3078
499	20240322	114300	1225628586	1885	1886	1886	1885	681
500	20240322	114200	1224344801	1886	1883	1886	1883	4010
501	20240322	114100	1216783251	1884	1881	1884	1881	5944
502	20240322	114000	1205598085	1880	1879	1881	1879	2920
503	20240322	113900	1200108432	1880	1875	1880	1874	12052
504	20240322	113800	1177490272	1875	1875	1875	1875	0
505	20240322	113700	1177490272	1875	1875	1875	1875	2958
506	20240322	113600	1171944022	1875	1874	1875	1874	552
507	20240322	113500	1170909522	1874	1874	1874	1874	332
508	20240322	113400	1170287354	1873	1873	1873	1873	3816
509	20240322	113300	1163139986	1873	1873	1873	1873	0
510	20240322	113200	1163139986	1873	1870	1873	1870	5540
511	20240322	113100	1152776081	1869	1868	1870	1868	635
512	20240322	113000	1151589309	1867	1867	1867	1867	2982
513	20240322	112900	1146021915	1867	1867	1867	1867	92
514	20240322	112800	1145850151	1867	1867	1867	1867	463
515	20240322	112700	1144985730	1865	1864	1865	1862	4513
516	20240322	112600	1136573792	1863	1864	1864	1863	3798
517	20240322	112500	1129495463	1864	1865	1865	1864	1710
518	20240322	112400	1126306423	1867	1867	1867	1867	0
519	20240322	112300	1126306423	1867	1867	1867	1867	0
520	20240322	112200	1126306423	1867	1867	1867	1867	1992
521	20240322	112100	1122587359	1867	1867	1867	1867	726
522	20240322	112000	1121231917	1867	1867	1867	1867	2701
523	20240322	111900	1116189150	1871	1872	1872	1871	607
524	20240322	111800	1115053093	1872	1863	1872	1862	877
525	20240322	111700	1113419958	1863	1870	1870	1863	1000
526	20240322	111600	1111554579	1866	1870	1870	1866	8283
527	20240322	111500	1096088934	1870	1870	1870	1870	1100
528	20240322	111400	1094031934	1870	1875	1875	1870	309
529	20240322	111300	1093454099	1870	1870	1870	1870	51
530	20240322	111200	1093358729	1870	1875	1875	1870	813
531	20240322	111100	1091837854	1875	1879	1879	1875	2001
532	20240322	111000	1088085975	1875	1875	1879	1875	3962
533	20240322	110900	1080653225	1880	1880	1880	1880	142
534	20240322	110800	1080386265	1881	1871	1881	1871	1291
535	20240322	110700	1077961954	1880	1880	1880	1880	2440
536	20240322	110600	1073374754	1880	1870	1880	1870	13993
537	20240322	110500	1047120974	1870	1867	1870	1867	16580
538	20240322	110400	1016140917	1867	1867	1867	1867	99
539	20240322	110300	1015956084	1865	1864	1865	1864	1767
540	20240322	110200	1012661459	1863	1864	1864	1863	290
541	20240322	110100	1012120989	1864	1864	1864	1864	540
542	20240322	110000	1011114429	1861	1861	1861	1861	10
543	20240322	105900	1011095819	1864	1865	1865	1864	3067
544	20240322	105800	1005375868	1865	1865	1865	1865	0
545	20240322	105700	1005375868	1865	1867	1867	1865	732
546	20240322	105600	1004010527	1866	1866	1866	1866	374
547	20240322	105500	1003312643	1865	1865	1865	1865	2806
548	20240322	105400	998079453	1865	1866	1866	1865	1941
549	20240322	105300	994457979	1866	1866	1866	1866	370
550	20240322	105200	993767559	1866	1867	1867	1866	1759
551	20240322	105100	990485167	1867	1867	1867	1867	362
552	20240322	105000	989809313	1867	1867	1867	1867	45
553	20240322	104900	989725298	1867	1867	1867	1867	101
554	20240322	104800	989536731	1866	1866	1866	1866	100
555	20240322	104700	989350131	1865	1866	1867	1865	6513
556	20240322	104600	977201259	1866	1866	1866	1866	2151
557	20240322	104500	973187493	1867	1868	1868	1867	3089
558	20240322	104400	967420058	1871	1874	1874	1870	1530
559	20240322	104300	964558337	1874	1874	1874	1874	20
560	20240322	104200	964520857	1874	1874	1874	1874	798
561	20240322	104100	963025405	1874	1871	1874	1871	3621
562	20240322	104000	956248981	1874	1874	1874	1874	1123
563	20240322	103900	954144479	1874	1874	1874	1874	1349
564	20240322	103800	951616453	1875	1875	1875	1874	2029
565	20240322	103700	947814056	1874	1875	1875	1874	1574
566	20240322	103600	944864160	1875	1875	1875	1875	78
567	20240322	103500	944717910	1874	1875	1875	1874	1964
568	20240322	103400	941035701	1875	1879	1879	1875	640
569	20240322	103300	939835141	1879	1876	1879	1875	3887
570	20240322	103200	932541021	1876	1876	1876	1875	1352
571	20240322	103100	930004690	1876	1876	1876	1876	500
572	20240322	103000	929066690	1876	1878	1878	1876	1600
573	20240322	102900	926063890	1878	1876	1878	1875	2968
574	20240322	102800	920497415	1876	1877	1880	1876	5113
575	20240322	102700	910902046	1877	1877	1877	1877	1000
576	20240322	102600	909025046	1880	1876	1880	1876	801
577	20240322	102500	907520366	1881	1881	1881	1881	1334
578	20240322	102400	905011112	1881	1880	1881	1880	2927
579	20240322	102300	899505776	1875	1877	1878	1875	6994
580	20240322	102200	886379430	1878	1878	1878	1878	1002
581	20240322	102100	884497674	1878	1881	1881	1878	1148
582	20240322	102000	882341641	1881	1881	1881	1880	1562
583	20240322	101900	879403619	1878	1881	1881	1878	3076
584	20240322	101800	873624048	1881	1881	1881	1881	2876
585	20240322	101700	868214292	1881	1881	1883	1881	7858
586	20240322	101600	853432246	1884	1884	1884	1881	7961
587	20240322	101500	838433725	1884	1881	1884	1881	6008
588	20240322	101400	827130100	1881	1881	1881	1881	251
589	20240322	101300	826657969	1877	1885	1885	1875	4453
590	20240322	101200	818289702	1888	1887	1891	1885	20430
591	20240322	101100	779690820	1887	1881	1888	1881	17591
592	20240322	101000	746533645	1884	1880	1884	1880	11849
593	20240322	100900	724229370	1874	1880	1881	1874	4788
594	20240322	100800	715237616	1883	1867	1883	1867	44593
595	20240322	100700	631574637	1867	1871	1871	1867	290
596	20240322	100600	631032917	1871	1872	1872	1866	1848
597	20240322	100500	627573528	1872	1874	1874	1867	1045
598	20240322	100400	625620718	1874	1872	1874	1872	6988
599	20240322	100300	612538736	1874	1874	1874	1872	4036
600	20240322	100200	604980429	1874	1857	1874	1857	22166
601	20240322	100100	563598043	1857	1856	1857	1856	3002
602	20240322	100000	558025130	1856	1856	1856	1856	1691
603	20240322	095900	554886634	1857	1859	1859	1856	10907
604	20240322	095800	534641421	1860	1863	1863	1860	1694
605	20240322	095700	531488044	1862	1864	1864	1862	103
606	20240322	095600	531296252	1864	1866	1866	1861	5
607	20240322	095500	531286939	1867	1866	1867	1861	5015
608	20240322	095400	521928944	1866	1864	1866	1859	3954
609	20240322	095300	514570884	1864	1864	1864	1864	619
610	20240322	095200	513417068	1865	1860	1865	1860	3670
611	20240322	095100	506580929	1864	1862	1864	1860	2100
612	20240322	095000	502673322	1861	1866	1866	1861	600
613	20240322	094900	501556222	1866	1860	1866	1860	6074
614	20240322	094800	490229064	1860	1860	1860	1860	2017
615	20240322	094700	486477444	1860	1863	1863	1860	1049
616	20240322	094600	484526229	1863	1863	1864	1863	811
617	20240322	094500	483014706	1864	1865	1865	1864	6990
618	20240322	094400	469978403	1865	1855	1868	1855	11112
619	20240322	094300	449255513	1869	1874	1875	1851	11308
620	20240322	094200	428163577	1875	1869	1875	1869	16296
621	20240322	094100	397687330	1869	1854	1869	1854	39473
622	20240322	094000	324331001	1854	1851	1854	1851	3261
623	20240322	093900	318294265	1854	1854	1854	1854	2221
624	20240322	093800	314176531	1854	1854	1854	1854	322
625	20240322	093700	313579543	1851	1854	1854	1851	810
626	20240322	093600	312080230	1851	1851	1851	1851	2341
627	20240322	093500	307747039	1851	1852	1854	1851	15754
628	20240322	093400	278561249	1852	1851	1852	1851	439
629	20240322	093300	277748654	1851	1851	1852	1851	1842
630	20240322	093200	274337942	1852	1852	1852	1849	559
631	20240322	093100	273303481	1852	1849	1852	1849	947
632	20240322	093000	271552212	1849	1850	1850	1841	2044
633	20240322	092900	267788844	1840	1840	1840	1840	0
634	20240322	092800	267788844	1840	1851	1851	1840	9404
635	20240322	092700	250454862	1851	1852	1852	1851	2893
636	20240322	092600	245099697	1851	1852	1852	1851	492
637	20240322	092500	244188705	1852	1851	1853	1851	4114
638	20240322	092400	236569188	1851	1851	1851	1851	203
639	20240322	092300	236193435	1851	1850	1853	1841	876
640	20240322	092200	234573381	1850	1850	1851	1850	1656
641	20240322	092100	231508781	1851	1845	1851	1840	1248
642	20240322	092000	229198968	1840	1850	1850	1840	9648
643	20240322	091900	211377154	1850	1849	1851	1849	5254
644	20240322	091800	201654758	1847	1836	1847	1836	9795
645	20240322	091700	183605261	1836	1833	1836	1833	1271
646	20240322	091600	181275155	1836	1837	1837	1836	4291
647	20240322	091500	173395914	1837	1836	1844	1836	2670
648	20240322	091400	168493019	1844	1841	1844	1841	1126
649	20240322	091300	166418408	1841	1837	1841	1831	2674
650	20240322	091200	161502109	1837	1834	1837	1830	5513
651	20240322	091100	151386009	1828	1828	1830	1827	6165
652	20240322	091000	140113766	1828	1828	1829	1828	5630
653	20240322	090900	129822125	1829	1834	1834	1829	8354
654	20240322	090800	114535843	1834	1834	1835	1834	35
655	20240322	090700	114471651	1835	1830	1836	1830	746
656	20240322	090600	113102215	1829	1828	1829	1828	4764
657	20240322	090500	104389609	1828	1825	1828	1825	1564
658	20240322	090400	101533943	1825	1815	1825	1812	10657
659	20240322	090300	82190091	1814	1815	1815	1814	1996
660	20240322	090200	78569327	1814	1828	1829	1810	8212
661	20240322	090100	63672014	1824	1812	1824	1810	6895
662	20240322	090000	51176729	1825	1829	1842	1810	27552