KissMeData/096630/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	200300	3631062943	1868	1868	1868	1868	15147
3	20240319	200200	3631062943	1868	1868	1868	1868	0
4	20240319	200100	3631062943	1868	1868	1868	1868	0
5	20240319	200000	3631062943	1868	1868	1868	1868	0
6	20240319	195900	3631062943	1868	1868	1868	1868	0
7	20240319	195800	3631062943	1868	1868	1868	1868	0
8	20240319	195700	3631062943	1868	1868	1868	1868	0
9	20240319	195600	3631062943	1868	1868	1868	1868	0
10	20240319	195500	3631062943	1868	1868	1868	1868	0
11	20240319	195400	3631062943	1868	1868	1868	1868	0
12	20240319	195300	3631062943	1868	1868	1868	1868	0
13	20240319	195200	3631062943	1868	1868	1868	1868	0
14	20240319	195100	3631062943	1868	1868	1868	1868	0
15	20240319	195000	3631062943	1868	1868	1868	1868	0
16	20240319	194900	3631062943	1868	1868	1868	1868	0
17	20240319	194800	3631062943	1868	1868	1868	1868	0
18	20240319	194700	3631062943	1868	1868	1868	1868	0
19	20240319	194600	3631062943	1868	1868	1868	1868	0
20	20240319	194500	3631062943	1868	1868	1868	1868	0
21	20240319	194400	3631062943	1868	1868	1868	1868	0
22	20240319	194300	3631062943	1868	1868	1868	1868	0
23	20240319	194200	3631062943	1868	1868	1868	1868	0
24	20240319	194100	3631062943	1868	1868	1868	1868	0
25	20240319	194000	3631062943	1868	1868	1868	1868	0
26	20240319	193900	3631062943	1868	1868	1868	1868	0
27	20240319	193800	3631062943	1868	1868	1868	1868	0
28	20240319	193700	3631062943	1868	1868	1868	1868	0
29	20240319	193600	3631062943	1868	1868	1868	1868	0
30	20240319	193500	3631062943	1868	1868	1868	1868	0
31	20240319	193400	3631062943	1868	1868	1868	1868	0
32	20240319	193300	3631062943	1868	1868	1868	1868	15147
33	20240319	193200	3631062943	1868	1868	1868	1868	0
34	20240319	193100	3631062943	1868	1868	1868	1868	0
35	20240319	193000	3631062943	1868	1868	1868	1868	0
36	20240319	192900	3631062943	1868	1868	1868	1868	0
37	20240319	192800	3631062943	1868	1868	1868	1868	0
38	20240319	192700	3631062943	1868	1868	1868	1868	0
39	20240319	192600	3631062943	1868	1868	1868	1868	0
40	20240319	192500	3631062943	1868	1868	1868	1868	0
41	20240319	192400	3631062943	1868	1868	1868	1868	0
42	20240319	192300	3631062943	1868	1868	1868	1868	0
43	20240319	192200	3631062943	1868	1868	1868	1868	0
44	20240319	192100	3631062943	1868	1868	1868	1868	0
45	20240319	192000	3631062943	1868	1868	1868	1868	0
46	20240319	191900	3631062943	1868	1868	1868	1868	0
47	20240319	191800	3631062943	1868	1868	1868	1868	0
48	20240319	191700	3631062943	1868	1868	1868	1868	0
49	20240319	191600	3631062943	1868	1868	1868	1868	0
50	20240319	191500	3631062943	1868	1868	1868	1868	0
51	20240319	191400	3631062943	1868	1868	1868	1868	0
52	20240319	191300	3631062943	1868	1868	1868	1868	0
53	20240319	191200	3631062943	1868	1868	1868	1868	0
54	20240319	191100	3631062943	1868	1868	1868	1868	0
55	20240319	191000	3631062943	1868	1868	1868	1868	0
56	20240319	190900	3631062943	1868	1868	1868	1868	0
57	20240319	190800	3631062943	1868	1868	1868	1868	0
58	20240319	190700	3631062943	1868	1868	1868	1868	0
59	20240319	190600	3631062943	1868	1868	1868	1868	0
60	20240319	190500	3631062943	1868	1868	1868	1868	0
61	20240319	190400	3631062943	1868	1868	1868	1868	0
62	20240319	190300	3631062943	1868	1868	1868	1868	15147
63	20240319	190200	3631062943	1868	1868	1868	1868	0
64	20240319	190100	3631062943	1868	1868	1868	1868	0
65	20240319	190000	3631062943	1868	1868	1868	1868	0
66	20240319	185900	3631062943	1868	1868	1868	1868	0
67	20240319	185800	3631062943	1868	1868	1868	1868	0
68	20240319	185700	3631062943	1868	1868	1868	1868	0
69	20240319	185600	3631062943	1868	1868	1868	1868	0
70	20240319	185500	3631062943	1868	1868	1868	1868	0
71	20240319	185400	3631062943	1868	1868	1868	1868	0
72	20240319	185300	3631062943	1868	1868	1868	1868	0
73	20240319	185200	3631062943	1868	1868	1868	1868	0
74	20240319	185100	3631062943	1868	1868	1868	1868	0
75	20240319	185000	3631062943	1868	1868	1868	1868	0
76	20240319	184900	3631062943	1868	1868	1868	1868	0
77	20240319	184800	3631062943	1868	1868	1868	1868	0
78	20240319	184700	3631062943	1868	1868	1868	1868	0
79	20240319	184600	3631062943	1868	1868	1868	1868	0
80	20240319	184500	3631062943	1868	1868	1868	1868	0
81	20240319	184400	3631062943	1868	1868	1868	1868	0
82	20240319	184300	3631062943	1868	1868	1868	1868	0
83	20240319	184200	3631062943	1868	1868	1868	1868	0
84	20240319	184100	3631062943	1868	1868	1868	1868	0
85	20240319	184000	3631062943	1868	1868	1868	1868	0
86	20240319	183900	3631062943	1868	1868	1868	1868	0
87	20240319	183800	3631062943	1868	1868	1868	1868	0
88	20240319	183700	3631062943	1868	1868	1868	1868	0
89	20240319	183600	3631062943	1868	1868	1868	1868	0
90	20240319	183500	3631062943	1868	1868	1868	1868	0
91	20240319	183400	3631062943	1868	1868	1868	1868	0
92	20240319	183300	3631062943	1868	1868	1868	1868	15147
93	20240319	183200	3631062943	1868	1868	1868	1868	0
94	20240319	183100	3631062943	1868	1868	1868	1868	0
95	20240319	183000	3631062943	1868	1868	1868	1868	0
96	20240319	182900	3631062943	1868	1868	1868	1868	0
97	20240319	182800	3631062943	1868	1868	1868	1868	0
98	20240319	182700	3631062943	1868	1868	1868	1868	0
99	20240319	182600	3631062943	1868	1868	1868	1868	0
100	20240319	182500	3631062943	1868	1868	1868	1868	0
101	20240319	182400	3631062943	1868	1868	1868	1868	0
102	20240319	182300	3631062943	1868	1868	1868	1868	0
103	20240319	182200	3631062943	1868	1868	1868	1868	0
104	20240319	182100	3631062943	1868	1868	1868	1868	0
105	20240319	182000	3631062943	1868	1868	1868	1868	0
106	20240319	181900	3631062943	1868	1868	1868	1868	0
107	20240319	181800	3631062943	1868	1868	1868	1868	0
108	20240319	181700	3631062943	1868	1868	1868	1868	0
109	20240319	181600	3631062943	1868	1868	1868	1868	0
110	20240319	181500	3631062943	1868	1868	1868	1868	0
111	20240319	181400	3631062943	1868	1868	1868	1868	0
112	20240319	181300	3631062943	1868	1868	1868	1868	0
113	20240319	181200	3631062943	1868	1868	1868	1868	0
114	20240319	181100	3631062943	1868	1868	1868	1868	0
115	20240319	181000	3631062943	1868	1868	1868	1868	0
116	20240319	180900	3631062943	1868	1868	1868	1868	0
117	20240319	180800	3631062943	1868	1868	1868	1868	0
118	20240319	180700	3631062943	1868	1868	1868	1868	0
119	20240319	180600	3631062943	1868	1868	1868	1868	0
120	20240319	180500	3631062943	1868	1868	1868	1868	0
121	20240319	180400	3631062943	1868	1868	1868	1868	0
122	20240319	180300	3631062943	1868	1868	1868	1868	15147
123	20240319	180200	3631062943	1868	1868	1868	1868	0
124	20240319	180100	3631062943	1868	1868	1868	1868	0
125	20240319	180000	3631062943	1868	1868	1868	1868	0
126	20240319	175900	3631062943	1868	1868	1868	1868	0
127	20240319	175800	3631062943	1868	1868	1868	1868	0
128	20240319	175700	3631062943	1868	1868	1868	1868	0
129	20240319	175600	3631062943	1868	1868	1868	1868	0
130	20240319	175500	3631062943	1868	1868	1868	1868	0
131	20240319	175400	3631062943	1868	1868	1868	1868	0
132	20240319	175300	3631062943	1868	1868	1868	1868	0
133	20240319	175200	3631062943	1868	1868	1868	1868	0
134	20240319	175100	3631062943	1868	1868	1868	1868	0
135	20240319	175000	3631062943	1868	1868	1868	1868	0
136	20240319	174900	3631062943	1868	1868	1868	1868	0
137	20240319	174800	3631062943	1868	1868	1868	1868	0
138	20240319	174700	3631062943	1868	1868	1868	1868	0
139	20240319	174600	3631062943	1868	1868	1868	1868	0
140	20240319	174500	3631062943	1868	1868	1868	1868	0
141	20240319	174400	3631062943	1868	1868	1868	1868	0
142	20240319	174300	3631062943	1868	1868	1868	1868	0
143	20240319	174200	3631062943	1868	1868	1868	1868	0
144	20240319	174100	3631062943	1868	1868	1868	1868	0
145	20240319	174000	3631062943	1868	1868	1868	1868	0
146	20240319	173900	3631062943	1868	1868	1868	1868	0
147	20240319	173800	3631062943	1868	1868	1868	1868	0
148	20240319	173700	3631062943	1868	1868	1868	1868	0
149	20240319	173600	3631062943	1868	1868	1868	1868	0
150	20240319	173500	3631062943	1868	1868	1868	1868	0
151	20240319	173400	3631062943	1868	1868	1868	1868	0
152	20240319	173300	3631062943	1868	1868	1868	1868	15147
153	20240319	173200	3631062943	1868	1868	1868	1868	0
154	20240319	173100	3631062943	1868	1868	1868	1868	0
155	20240319	173000	3631062943	1868	1868	1868	1868	0
156	20240319	172900	3631062943	1868	1868	1868	1868	0
157	20240319	172800	3631062943	1868	1868	1868	1868	0
158	20240319	172700	3631062943	1868	1868	1868	1868	0
159	20240319	172600	3631062943	1868	1868	1868	1868	0
160	20240319	172500	3631062943	1868	1868	1868	1868	0
161	20240319	172400	3631062943	1868	1868	1868	1868	0
162	20240319	172300	3631062943	1868	1868	1868	1868	0
163	20240319	172200	3631062943	1868	1868	1868	1868	0
164	20240319	172100	3631062943	1868	1868	1868	1868	0
165	20240319	172000	3631062943	1868	1868	1868	1868	0
166	20240319	171900	3631062943	1868	1868	1868	1868	0
167	20240319	171800	3631062943	1868	1868	1868	1868	0
168	20240319	171700	3631062943	1868	1868	1868	1868	0
169	20240319	171600	3631062943	1868	1868	1868	1868	0
170	20240319	171500	3631062943	1868	1868	1868	1868	0
171	20240319	171400	3631062943	1868	1868	1868	1868	0
172	20240319	171300	3631062943	1868	1868	1868	1868	0
173	20240319	171200	3631062943	1868	1868	1868	1868	0
174	20240319	171100	3631062943	1868	1868	1868	1868	0
175	20240319	171000	3631062943	1868	1868	1868	1868	0
176	20240319	170900	3631062943	1868	1868	1868	1868	0
177	20240319	170800	3631062943	1868	1868	1868	1868	0
178	20240319	170700	3631062943	1868	1868	1868	1868	0
179	20240319	170600	3631062943	1868	1868	1868	1868	0
180	20240319	170500	3631062943	1868	1868	1868	1868	0
181	20240319	170400	3631062943	1868	1868	1868	1868	0
182	20240319	170300	3631062943	1868	1868	1868	1868	15147
183	20240319	170200	3631062943	1868	1868	1868	1868	0
184	20240319	170100	3631062943	1868	1868	1868	1868	0
185	20240319	170000	3631062943	1868	1868	1868	1868	0
186	20240319	165900	3631062943	1868	1868	1868	1868	0
187	20240319	165800	3631062943	1868	1868	1868	1868	0
188	20240319	165700	3631062943	1868	1868	1868	1868	0
189	20240319	165600	3631062943	1868	1868	1868	1868	0
190	20240319	165500	3631062943	1868	1868	1868	1868	0
191	20240319	165400	3631062943	1868	1868	1868	1868	0
192	20240319	165300	3631062943	1868	1868	1868	1868	0
193	20240319	165200	3631062943	1868	1868	1868	1868	0
194	20240319	165100	3631062943	1868	1868	1868	1868	0
195	20240319	165000	3631062943	1868	1868	1868	1868	0
196	20240319	164900	3631062943	1868	1868	1868	1868	0
197	20240319	164800	3631062943	1868	1868	1868	1868	0
198	20240319	164700	3631062943	1868	1868	1868	1868	0
199	20240319	164600	3631062943	1868	1868	1868	1868	0
200	20240319	164500	3631062943	1868	1868	1868	1868	0
201	20240319	164400	3631062943	1868	1868	1868	1868	0
202	20240319	164300	3631062943	1868	1868	1868	1868	0
203	20240319	164200	3631062943	1868	1868	1868	1868	0
204	20240319	164100	3631062943	1868	1868	1868	1868	0
205	20240319	164000	3631062943	1868	1868	1868	1868	0
206	20240319	163900	3631062943	1868	1868	1868	1868	0
207	20240319	163800	3631062943	1868	1868	1868	1868	0
208	20240319	163700	3631062943	1868	1868	1868	1868	0
209	20240319	163600	3631062943	1868	1868	1868	1868	0
210	20240319	163500	3631062943	1868	1868	1868	1868	0
211	20240319	163400	3631062943	1868	1868	1868	1868	0
212	20240319	163300	3631062943	1868	1868	1868	1868	15147
213	20240319	163200	3631062943	1868	1868	1868	1868	0
214	20240319	163100	3631062943	1868	1868	1868	1868	0
215	20240319	163000	3631062943	1868	1868	1868	1868	0
216	20240319	162900	3631062943	1868	1868	1868	1868	0
217	20240319	162800	3631062943	1868	1868	1868	1868	0
218	20240319	162700	3631062943	1868	1868	1868	1868	0
219	20240319	162600	3631062943	1868	1868	1868	1868	0
220	20240319	162500	3631062943	1868	1868	1868	1868	0
221	20240319	162400	3631062943	1868	1868	1868	1868	0
222	20240319	162300	3631062943	1868	1868	1868	1868	0
223	20240319	162200	3631062943	1868	1868	1868	1868	0
224	20240319	162100	3631062943	1868	1868	1868	1868	0
225	20240319	162000	3631062943	1868	1868	1868	1868	0
226	20240319	161900	3631062943	1868	1868	1868	1868	0
227	20240319	161800	3631062943	1868	1868	1868	1868	0
228	20240319	161700	3631062943	1868	1868	1868	1868	0
229	20240319	161600	3631062943	1868	1868	1868	1868	0
230	20240319	161500	3631062943	1868	1868	1868	1868	0
231	20240319	161400	3631062943	1868	1868	1868	1868	0
232	20240319	161300	3631062943	1868	1868	1868	1868	0
233	20240319	161200	3631062943	1868	1868	1868	1868	0
234	20240319	161100	3631062943	1868	1868	1868	1868	0
235	20240319	161000	3631062943	1868	1868	1868	1868	0
236	20240319	160900	3631062943	1868	1868	1868	1868	0
237	20240319	160800	3631062943	1868	1868	1868	1868	0
238	20240319	160700	3631062943	1868	1868	1868	1868	0
239	20240319	160600	3631062943	1868	1868	1868	1868	0
240	20240319	160500	3631062943	1868	1868	1868	1868	0
241	20240319	160400	3631062943	1868	1868	1868	1868	0
242	20240319	160300	3631062943	1868	1868	1868	1868	15147
243	20240319	160200	3631062943	1868	1868	1868	1868	0
244	20240319	160100	3631062943	1868	1868	1868	1868	0
245	20240319	160000	3631062943	1868	1868	1868	1868	0
246	20240319	155900	3631062943	1868	1868	1868	1868	0
247	20240319	155800	3631062943	1868	1868	1868	1868	0
248	20240319	155700	3631062943	1868	1868	1868	1868	0
249	20240319	155600	3631062943	1868	1868	1868	1868	0
250	20240319	155500	3631062943	1868	1868	1868	1868	0
251	20240319	155400	3631062943	1868	1868	1868	1868	0
252	20240319	155300	3631062943	1868	1868	1868	1868	0
253	20240319	155200	3631062943	1868	1868	1868	1868	0
254	20240319	155100	3631062943	1868	1868	1868	1868	0
255	20240319	155000	3631062943	1868	1868	1868	1868	0
256	20240319	154900	3631062943	1868	1868	1868	1868	0
257	20240319	154800	3631062943	1868	1868	1868	1868	0
258	20240319	154700	3631062943	1868	1868	1868	1868	0
259	20240319	154600	3631062943	1868	1868	1868	1868	0
260	20240319	154500	3631062943	1868	1868	1868	1868	0
261	20240319	154400	3631062943	1868	1868	1868	1868	0
262	20240319	154300	3631062943	1868	1868	1868	1868	0
263	20240319	154200	3631062943	1868	1868	1868	1868	0
264	20240319	154100	3631062943	1868	1868	1868	1868	0
265	20240319	154000	3631062943	1868	1868	1868	1868	0
266	20240319	153900	3631062943	1868	1868	1868	1868	0
267	20240319	153800	3631062943	1868	1868	1868	1868	0
268	20240319	153700	3631062943	1868	1868	1868	1868	0
269	20240319	153600	3631062943	1868	1868	1868	1868	0
270	20240319	153500	3631062943	1868	1868	1868	1868	0
271	20240319	153400	3631062943	1868	1868	1868	1868	0
272	20240319	153300	3631062943	1868	1868	1868	1868	15147
273	20240319	153200	3631062943	1868	1868	1868	1868	0
274	20240319	153100	3631062943	1868	1868	1868	1868	0
275	20240319	153000	3631062943	1868	1868	1868	1868	15147
276	20240319	152900	3602768347	1868	1868	1868	1868	0
277	20240319	152800	3602768347	1868	1868	1868	1868	0
278	20240319	152700	3602768347	1868	1868	1868	1868	0
279	20240319	152600	3602768347	1868	1868	1868	1868	0
280	20240319	152500	3602768347	1868	1868	1868	1868	0
281	20240319	152400	3602768347	1868	1868	1868	1868	0
282	20240319	152300	3602768347	1868	1868	1868	1868	0
283	20240319	152200	3602768347	1868	1868	1868	1868	0
284	20240319	152100	3602768347	1868	1868	1868	1868	0
285	20240319	152000	3602768347	1868	1868	1868	1868	0
286	20240319	151900	3602768347	1868	1869	1869	1868	2888
287	20240319	151800	3597373315	1869	1871	1871	1868	5225
288	20240319	151700	3587612044	1868	1868	1869	1868	816
289	20240319	151600	3586087116	1868	1869	1871	1868	3730
290	20240319	151500	3579116257	1869	1871	1871	1868	304
291	20240319	151400	3578548047	1868	1870	1870	1868	4482
292	20240319	151300	3570175431	1870	1871	1871	1868	867
293	20240319	151200	3568555853	1868	1867	1868	1867	5295
294	20240319	151100	3558668099	1867	1870	1870	1866	3240
295	20240319	151000	3552618276	1872	1871	1873	1870	5920
296	20240319	150900	3541547144	1871	1872	1873	1871	2174
297	20240319	150800	3537477567	1872	1873	1873	1872	9501
298	20240319	150700	3519688764	1873	1873	1873	1873	3106
299	20240319	150600	3513871226	1873	1877	1877	1873	1175
300	20240319	150500	3511670068	1878	1877	1878	1877	6
301	20240319	150400	3511658801	1878	1878	1878	1878	827
302	20240319	150300	3510105695	1878	1877	1878	1875	1018
303	20240319	150200	3508196314	1877	1877	1878	1877	4974
304	20240319	150100	3498859863	1879	1877	1879	1877	21676
305	20240319	150000	3458174001	1879	1877	1879	1877	887
306	20240319	145900	3456509042	1879	1879	1879	1879	2
307	20240319	145800	3456505284	1879	1877	1879	1873	1896
308	20240319	145700	3452948928	1871	1871	1871	1871	0
309	20240319	145600	3452948928	1871	1871	1877	1871	2352
310	20240319	145500	3448548330	1870	1877	1877	1870	5028
311	20240319	145400	3439143459	1870	1876	1876	1870	12437
312	20240319	145300	3415856334	1879	1880	1880	1879	165
313	20240319	145200	3415546143	1876	1876	1876	1876	2000
314	20240319	145100	3411794143	1876	1876	1880	1876	256
315	20240319	145000	3411313871	1878	1879	1880	1878	1318
316	20240319	144900	3408837271	1879	1880	1880	1879	5013
317	20240319	144800	3399416793	1880	1879	1880	1879	902
318	20240319	144700	3397721874	1880	1880	1880	1880	396
319	20240319	144600	3396977394	1880	1880	1880	1880	1806
320	20240319	144500	3393582114	1880	1882	1882	1880	2306
321	20240319	144400	3389246822	1880	1882	1883	1880	2730
322	20240319	144300	3384114000	1883	1883	1883	1882	35
323	20240319	144200	3384048115	1880	1881	1882	1880	3018
324	20240319	144100	3378373997	1881	1883	1883	1881	652
325	20240319	144000	3377147571	1883	1883	1883	1883	1509
326	20240319	143900	3374306124	1880	1880	1880	1880	1064
327	20240319	143800	3372305804	1880	1880	1880	1880	868
328	20240319	143700	3370673964	1880	1879	1880	1879	1225
329	20240319	143600	3368370968	1879	1877	1879	1876	3814
330	20240319	143500	3361212067	1877	1878	1878	1877	888
331	20240319	143400	3359545286	1877	1878	1878	1877	2814
332	20240319	143300	3354261228	1877	1878	1878	1877	3749
333	20240319	143200	3347224339	1877	1877	1877	1877	1567
334	20240319	143100	3344283080	1875	1877	1877	1875	4769
335	20240319	143000	3335340597	1877	1877	1877	1875	743
336	20240319	142900	3333946046	1877	1877	1877	1877	3426
337	20240319	142800	3327515444	1877	1877	1879	1876	3557
338	20240319	142700	3320840487	1877	1877	1879	1877	625
339	20240319	142600	3319667026	1879	1879	1879	1879	86
340	20240319	142500	3319505432	1879	1884	1884	1878	2966
341	20240319	142400	3313931535	1884	1881	1884	1881	2800
342	20240319	142300	3308662673	1881	1880	1881	1878	389
343	20240319	142200	3307931041	1880	1881	1881	1880	4
344	20240319	142100	3307923520	1881	1881	1882	1881	4882
345	20240319	142000	3298738422	1882	1883	1884	1882	7153
346	20240319	141900	3285276237	1883	1884	1884	1883	7852
347	20240319	141800	3270490821	1884	1884	1885	1884	2317
348	20240319	141700	3266125584	1884	1885	1885	1884	3669
349	20240319	141600	3259213179	1884	1885	1885	1884	1921
350	20240319	141500	3255593962	1887	1887	1887	1887	1007
351	20240319	141400	3253693753	1884	1887	1887	1883	3354
352	20240319	141300	3247376890	1884	1887	1887	1884	987
353	20240319	141200	3245515834	1884	1888	1888	1884	1168
354	20240319	141100	3243310663	1888	1888	1888	1888	6
355	20240319	141000	3243299335	1888	1888	1888	1883	3559
356	20240319	140900	3236597668	1888	1889	1890	1888	4436
357	20240319	140800	3228219057	1888	1888	1890	1888	15535
358	20240319	140700	3198888690	1888	1889	1890	1888	3206
359	20240319	140600	3192834110	1889	1888	1889	1888	4595
360	20240319	140500	3184155538	1888	1885	1888	1883	206
361	20240319	140400	3183767410	1887	1887	1887	1887	1696
362	20240319	140300	3180567058	1887	1887	1887	1882	31
363	20240319	140200	3180508636	1887	1885	1887	1885	3900
364	20240319	140100	3173154243	1885	1885	1885	1884	120
365	20240319	140000	3172928145	1884	1881	1884	1881	1857
366	20240319	135900	3169430568	1881	1881	1881	1881	4200
367	20240319	135800	3161530368	1881	1881	1881	1881	16
368	20240319	135700	3161500272	1881	1881	1881	1881	1038
369	20240319	135600	3159547794	1884	1883	1884	1883	259
370	20240319	135500	3159060096	1883	1882	1883	1882	5718
371	20240319	135400	3148293986	1882	1881	1882	1881	1586
372	20240319	135300	3145309699	1881	1880	1881	1880	1041
373	20240319	135200	3143352609	1879	1879	1879	1879	1
374	20240319	135100	3143350730	1881	1875	1881	1873	15125
375	20240319	135000	3114961554	1876	1876	1876	1876	20
376	20240319	134900	3114924034	1876	1876	1877	1876	712
377	20240319	134800	3113588321	1876	1877	1877	1875	3673
378	20240319	134700	3106697431	1877	1877	1877	1875	5281
379	20240319	134600	3096795124	1877	1877	1877	1877	552
380	20240319	134500	3095759020	1877	1883	1883	1877	1798
381	20240319	134400	3092381563	1883	1883	1883	1879	895
382	20240319	134300	3090697285	1883	1883	1884	1883	1893
383	20240319	134200	3087132759	1883	1883	1883	1883	4113
384	20240319	134100	3079387980	1883	1883	1884	1883	1014
385	20240319	134000	3077478614	1883	1880	1884	1880	7453
386	20240319	133900	3063444252	1882	1877	1882	1877	5184
387	20240319	133800	3053700329	1877	1877	1877	1877	382
388	20240319	133700	3052983315	1875	1877	1877	1875	5119
389	20240319	133600	3043385188	1875	1877	1877	1875	4359
390	20240319	133500	3035212021	1875	1875	1876	1875	3897
391	20240319	133400	3027904130	1875	1876	1876	1875	1558
392	20240319	133300	3024982858	1876	1874	1876	1874	2086
393	20240319	133200	3021071893	1874	1872	1874	1870	1102
394	20240319	133100	3019010293	1871	1874	1874	1871	15
395	20240319	133000	3018982213	1874	1870	1874	1870	360
396	20240319	132900	3018308493	1871	1868	1871	1868	5223
397	20240319	132800	3008541280	1868	1868	1870	1868	1394
398	20240319	132700	3005937172	1868	1869	1869	1868	1217
399	20240319	132600	3003663084	1870	1871	1871	1870	120
400	20240319	132500	3003438664	1871	1871	1871	1871	844
401	20240319	132400	3001859540	1868	1871	1871	1868	26
402	20240319	132300	3001810906	1871	1869	1871	1869	4360
403	20240319	132200	2993661818	1869	1871	1871	1869	8745
404	20240319	132100	2977310075	1871	1872	1872	1871	1004
405	20240319	132000	2975431587	1871	1875	1875	1871	597
406	20240319	131900	2974314004	1875	1875	1875	1875	222
407	20240319	131800	2973897754	1875	1869	1876	1869	81
408	20240319	131700	2973746087	1876	1876	1876	1876	64
409	20240319	131600	2973626023	1875	1875	1875	1875	1020
410	20240319	131500	2971713523	1869	1866	1870	1866	6111
411	20240319	131400	2960293630	1866	1866	1866	1866	426
412	20240319	131300	2959498714	1866	1863	1866	1863	692
413	20240319	131200	2958209396	1863	1863	1863	1863	3000
414	20240319	131100	2952620396	1863	1863	1863	1863	4
415	20240319	131000	2952612944	1862	1862	1863	1860	2335
416	20240319	130900	2948269477	1862	1862	1862	1862	253
417	20240319	130800	2947798391	1860	1863	1863	1860	1415
418	20240319	130700	2945165056	1862	1862	1862	1862	500
419	20240319	130600	2944234056	1863	1863	1864	1863	369
420	20240319	130500	2943546587	1863	1864	1864	1863	209
421	20240319	130400	2943157145	1864	1863	1864	1863	5126
422	20240319	130300	2933602867	1863	1863	1863	1863	496
423	20240319	130200	2932678819	1861	1862	1862	1861	53
424	20240319	130100	2932580134	1863	1863	1863	1863	54
425	20240319	130000	2932479532	1863	1860	1863	1858	2168
426	20240319	125900	2928449348	1862	1860	1863	1860	2224
427	20240319	125800	2924312081	1860	1858	1860	1858	4669
428	20240319	125700	2915632974	1858	1858	1858	1856	1533
429	20240319	125600	2912786632	1858	1856	1858	1856	354
430	20240319	125500	2912129572	1856	1856	1858	1856	727
431	20240319	125400	2910780248	1856	1858	1858	1856	5087
432	20240319	125300	2901335704	1859	1860	1860	1859	520
433	20240319	125200	2900368518	1860	1855	1860	1855	2501
434	20240319	125100	2895724163	1855	1858	1858	1855	6672
435	20240319	125000	2883338233	1858	1858	1858	1857	1417
436	20240319	124900	2880706703	1858	1859	1859	1857	500
437	20240319	124800	2879777226	1859	1858	1859	1858	249
438	20240319	124700	2879314579	1858	1857	1859	1857	2444
439	20240319	124600	2874772970	1857	1859	1859	1857	1424
440	20240319	124500	2872128562	1859	1860	1860	1857	1172
441	20240319	124400	2869950942	1860	1860	1860	1858	1769
442	20240319	124300	2866663786	1860	1860	1860	1858	2116
443	20240319	124200	2862732026	1858	1862	1862	1858	916
444	20240319	124100	2861029771	1864	1864	1864	1864	6
445	20240319	124000	2861018587	1865	1865	1865	1865	9
446	20240319	123900	2861001802	1859	1859	1866	1858	6161
447	20240319	123800	2849547646	1860	1867	1867	1860	2606
448	20240319	123700	2844700386	1867	1861	1867	1860	800
449	20240319	123600	2843210586	1860	1867	1867	1860	9889
450	20240319	123500	2824804757	1867	1867	1868	1867	2423
451	20240319	123400	2820279693	1868	1868	1868	1868	400
452	20240319	123300	2819532493	1869	1869	1869	1869	17
453	20240319	123200	2819500720	1862	1869	1869	1862	618
454	20240319	123100	2818348253	1869	1867	1869	1867	2342
455	20240319	123000	2813971135	1869	1869	1869	1869	2690
456	20240319	122900	2808943525	1869	1869	1869	1862	3470
457	20240319	122800	2802479459	1869	1870	1870	1869	8
458	20240319	122700	2802464500	1870	1863	1870	1862	3006
459	20240319	122600	2796867277	1863	1871	1871	1863	71
460	20240319	122500	2796734821	1871	1871	1871	1871	8
461	20240319	122400	2796719853	1871	1871	1871	1871	499
462	20240319	122300	2795786224	1862	1874	1874	1862	1595
463	20240319	122200	2792815097	1875	1864	1875	1864	649
464	20240319	122100	2791599922	1877	1865	1877	1865	192
465	20240319	122000	2791240810	1865	1863	1865	1863	529
466	20240319	121900	2790255263	1863	1862	1863	1862	1071
467	20240319	121800	2788260990	1862	1865	1865	1862	1717
468	20240319	121700	2785062202	1865	1865	1865	1865	100
469	20240319	121600	2784875702	1865	1869	1869	1865	1217
470	20240319	121500	2782605425	1869	1869	1869	1868	487
471	20240319	121400	2781695223	1869	1867	1869	1866	1188
472	20240319	121300	2779477151	1869	1869	1869	1869	17
473	20240319	121200	2779445378	1868	1869	1869	1868	11
474	20240319	121100	2779424829	1869	1869	1869	1869	54
475	20240319	121000	2779323903	1869	1865	1869	1865	1880
476	20240319	120900	2775812171	1865	1866	1867	1865	1293
477	20240319	120800	2773399685	1867	1869	1869	1867	140
478	20240319	120700	2773138209	1868	1876	1876	1868	4372
479	20240319	120600	2764962825	1877	1877	1877	1877	20
480	20240319	120500	2764925285	1877	1871	1878	1870	1519
481	20240319	120400	2762082700	1878	1871	1879	1871	133
482	20240319	120300	2761833256	1879	1871	1879	1871	798
483	20240319	120200	2760338379	1872	1873	1873	1872	1911
484	20240319	120100	2756760140	1873	1876	1879	1873	218
485	20240319	120000	2756351460	1876	1879	1879	1874	979
486	20240319	115900	2754515836	1880	1879	1880	1879	4042
487	20240319	115800	2746920498	1879	1879	1879	1879	78
488	20240319	115700	2746773936	1880	1880	1880	1880	4958
489	20240319	115600	2737452896	1875	1879	1880	1875	451
490	20240319	115500	2736605542	1880	1881	1881	1880	673
491	20240319	115400	2735340226	1881	1881	1881	1881	330
492	20240319	115300	2734719496	1875	1882	1882	1874	1681
493	20240319	115200	2731566215	1882	1883	1883	1882	1073
494	20240319	115100	2729545767	1883	1883	1883	1883	605
495	20240319	115000	2728406552	1883	1883	1883	1875	1902
496	20240319	114900	2724827326	1883	1883	1883	1883	72
497	20240319	114800	2724691750	1874	1883	1883	1874	280
498	20240319	114700	2724166949	1875	1876	1876	1875	1647
499	20240319	114600	2721078804	1884	1884	1884	1884	22
500	20240319	114500	2721037356	1875	1884	1885	1875	306
501	20240319	114400	2720461221	1884	1880	1884	1880	1935
502	20240319	114300	2716815861	1884	1876	1884	1875	605
503	20240319	114200	2715680762	1877	1884	1884	1877	5268
504	20240319	114100	2705769826	1884	1885	1885	1884	2697
505	20240319	114000	2700685996	1885	1878	1885	1877	5470
506	20240319	113900	2690392601	1877	1874	1877	1874	16175
507	20240319	113800	2660071406	1874	1874	1874	1874	215
508	20240319	113700	2659668496	1871	1871	1871	1871	1001
509	20240319	113600	2657795625	1870	1873	1875	1870	5258
510	20240319	113500	2647946975	1873	1873	1873	1870	647
511	20240319	113400	2646735375	1874	1870	1875	1869	9647
512	20240319	113300	2628667724	1870	1867	1870	1867	2837
513	20240319	113200	2623364373	1860	1856	1860	1856	2080
514	20240319	113100	2619500134	1853	1852	1853	1852	429
515	20240319	113000	2618705625	1857	1857	1857	1851	10512
516	20240319	112900	2599230353	1858	1858	1858	1858	20
517	20240319	112800	2599193193	1854	1859	1859	1854	1010
518	20240319	112700	2597320613	1859	1860	1860	1859	116
519	20240319	112600	2597104965	1860	1860	1860	1853	3082
520	20240319	112500	2591388867	1860	1860	1860	1860	5
521	20240319	112400	2591379567	1860	1860	1860	1859	524
522	20240319	112300	2590405195	1860	1867	1867	1859	325
523	20240319	112200	2589800914	1853	1855	1855	1853	5162
524	20240319	112100	2580230204	1854	1863	1869	1854	10739
525	20240319	112000	2560259958	1863	1865	1869	1863	7422
526	20240319	111900	2546425829	1865	1865	1869	1865	872
527	20240319	111800	2544798645	1865	1869	1869	1864	264
528	20240319	111700	2544306374	1864	1864	1864	1864	1
529	20240319	111600	2544304510	1864	1869	1869	1864	120
530	20240319	111500	2544080700	1870	1868	1870	1868	5256
531	20240319	111400	2534253120	1869	1870	1870	1869	824
532	20240319	111300	2532713050	1870	1870	1870	1870	411
533	20240319	111200	2531944480	1870	1862	1870	1862	1601
534	20240319	111100	2528963410	1862	1862	1870	1862	2007
535	20240319	111000	2525226352	1862	1870	1870	1862	3202
536	20240319	110900	2519262612	1870	1869	1870	1869	736
537	20240319	110800	2517886842	1869	1869	1869	1869	81
538	20240319	110700	2517735453	1861	1861	1861	1861	0
539	20240319	110600	2517735453	1861	1865	1870	1861	18939
540	20240319	110500	2482464516	1865	1865	1865	1865	3680
541	20240319	110400	2475601316	1865	1861	1865	1861	2117
542	20240319	110300	2471655451	1861	1864	1864	1861	6673
543	20240319	110200	2459228948	1862	1862	1862	1862	3025
544	20240319	110100	2453596398	1860	1860	1860	1860	110
545	20240319	110000	2453391798	1860	1859	1860	1859	371
546	20240319	105900	2452702039	1859	1853	1859	1853	395
547	20240319	105800	2451968340	1852	1859	1859	1852	664
548	20240319	105700	2450737080	1850	1860	1864	1850	16103
549	20240319	105600	2420905857	1859	1864	1864	1859	188
550	20240319	105500	2420556340	1864	1864	1864	1864	277
551	20240319	105400	2420040012	1858	1864	1865	1858	8614
552	20240319	105300	2403999713	1864	1862	1865	1862	3427
553	20240319	105200	2397611017	1860	1860	1860	1855	5579
554	20240319	105100	2387236797	1861	1860	1861	1848	9790
555	20240319	105000	2369110039	1862	1862	1862	1862	407
556	20240319	104900	2368352205	1860	1860	1860	1848	5756
557	20240319	104800	2357651038	1859	1845	1859	1845	7913
558	20240319	104700	2342953615	1844	1848	1859	1840	35077
559	20240319	104600	2278330040	1840	1854	1859	1840	72849
560	20240319	104500	2143832702	1851	1861	1862	1851	13389
561	20240319	104400	2118971105	1861	1863	1863	1861	3375
562	20240319	104300	2112685316	1863	1870	1870	1863	3047
563	20240319	104200	2107007032	1870	1872	1872	1870	9
564	20240319	104100	2106990193	1863	1876	1876	1863	3106
565	20240319	104000	2101200916	1876	1876	1876	1876	166
566	20240319	103900	2100889500	1877	1860	1877	1860	1042
567	20240319	103800	2098934176	1856	1876	1876	1856	26794
568	20240319	103700	2048826058	1875	1876	1876	1875	2016
569	20240319	103600	2045045292	1876	1877	1877	1875	4046
570	20240319	103500	2037454370	1878	1880	1880	1877	6501
571	20240319	103400	2025249699	1882	1890	1890	1880	629
572	20240319	103300	2024066415	1881	1879	1890	1879	5648
573	20240319	103200	2013429712	1879	1879	1880	1879	3452
574	20240319	103100	2006943394	1879	1879	1879	1879	3084
575	20240319	103000	2001148558	1879	1881	1881	1879	1294
576	20240319	102900	1998716566	1880	1880	1880	1880	0
577	20240319	102800	1998716566	1880	1880	1880	1880	1057
578	20240319	102700	1996729406	1878	1878	1878	1877	875
579	20240319	102600	1995086456	1877	1879	1879	1877	3195
580	20240319	102500	1989087281	1880	1879	1880	1879	2700
581	20240319	102400	1984013581	1880	1880	1881	1880	2282
582	20240319	102300	1979723321	1881	1880	1881	1880	1649
583	20240319	102200	1976622701	1885	1887	1889	1880	22133
584	20240319	102100	1934946927	1887	1890	1890	1887	1570
585	20240319	102000	1931981127	1887	1887	1890	1887	2004
586	20240319	101900	1928199411	1887	1887	1887	1881	813
587	20240319	101800	1926667680	1881	1883	1887	1880	6315
588	20240319	101700	1914785081	1881	1880	1881	1880	2148
589	20240319	101600	1910746195	1883	1884	1884	1881	9390
590	20240319	101500	1893071188	1885	1887	1887	1885	1275
591	20240319	101400	1890667333	1887	1888	1888	1884	2365
592	20240319	101300	1886208057	1888	1890	1890	1888	6055
593	20240319	101200	1874764541	1890	1885	1890	1885	1082
594	20240319	101100	1872719790	1885	1887	1887	1885	191
595	20240319	101000	1872359679	1890	1890	1890	1890	3650
596	20240319	100900	1865461179	1890	1890	1890	1890	1036
597	20240319	100800	1863503139	1890	1893	1894	1890	1440
598	20240319	100700	1860777100	1893	1893	1893	1893	130
599	20240319	100600	1860531010	1894	1894	1894	1894	263
600	20240319	100500	1860032888	1894	1889	1894	1889	2063
601	20240319	100400	1856126013	1889	1889	1889	1882	14457
602	20240319	100300	1828874797	1889	1889	1890	1889	2239
603	20240319	100200	1824645225	1899	1897	1899	1889	1144
604	20240319	100100	1822482823	1899	1899	1899	1899	1132
605	20240319	100000	1820333155	1899	1892	1899	1892	3245
606	20240319	095900	1814189618	1890	1887	1890	1887	2882
607	20240319	095800	1808744621	1887	1887	1887	1887	787
608	20240319	095700	1807259552	1887	1887	1888	1887	903
609	20240319	095600	1805555587	1885	1887	1887	1885	1354
610	20240319	095500	1803003295	1887	1888	1888	1887	692
611	20240319	095400	1801696994	1887	1889	1889	1886	3715
612	20240319	095300	1794685382	1889	1889	1893	1889	3669
613	20240319	095200	1787744945	1888	1888	1889	1883	14466
614	20240319	095100	1760453556	1893	1899	1899	1889	6315
615	20240319	095000	1748517941	1893	1900	1900	1892	14597
616	20240319	094900	1720879232	1900	1897	1900	1893	2165
617	20240319	094800	1716777344	1897	1900	1900	1897	10180
618	20240319	094700	1697454430	1904	1898	1904	1898	11341
619	20240319	094600	1675915607	1898	1893	1899	1893	970
620	20240319	094500	1674076031	1893	1893	1893	1893	888
621	20240319	094400	1672395047	1893	1897	1899	1893	2483
622	20240319	094300	1667682930	1897	1897	1898	1897	4352
623	20240319	094200	1659427089	1898	1906	1906	1891	17829
624	20240319	094100	1625587126	1908	1908	1910	1897	12016
625	20240319	094000	1602660870	1899	1897	1905	1895	28357
626	20240319	093900	1548794982	1897	1891	1899	1891	16662
627	20240319	093800	1517211510	1888	1885	1890	1885	4529
628	20240319	093700	1508656925	1887	1882	1887	1880	2692
629	20240319	093600	1503592183	1885	1882	1885	1882	6
630	20240319	093500	1503580888	1881	1890	1890	1881	3233
631	20240319	093400	1497481331	1890	1886	1895	1886	12142
632	20240319	093300	1474497195	1890	1880	1890	1879	16474
633	20240319	093200	1443436541	1880	1879	1886	1875	7522
634	20240319	093100	1429297585	1879	1880	1880	1874	9922
635	20240319	093000	1410659894	1880	1873	1880	1866	13505
636	20240319	092900	1385317525	1876	1880	1880	1837	43108
637	20240319	092800	1305115899	1869	1876	1880	1868	19943
638	20240319	092700	1267802641	1875	1879	1880	1871	16590
639	20240319	092600	1236685863	1879	1870	1880	1870	55742
640	20240319	092500	1132344782	1870	1869	1870	1868	27045
641	20240319	092400	1081777928	1870	1867	1870	1867	11713
642	20240319	092300	1059899028	1868	1847	1868	1847	33298
643	20240319	092200	997976396	1846	1840	1846	1836	17813
644	20240319	092100	965187229	1842	1836	1842	1836	12607
645	20240319	092000	942007948	1834	1842	1842	1834	31826
646	20240319	091900	883553218	1842	1850	1850	1842	22656
647	20240319	091800	841769641	1850	1858	1859	1848	42913
648	20240319	091700	762370225	1851	1855	1859	1851	24216
649	20240319	091600	717486426	1857	1859	1859	1855	3365
650	20240319	091500	711232164	1860	1855	1860	1854	13350
651	20240319	091400	686418552	1858	1853	1858	1851	26581
652	20240319	091300	637147927	1853	1860	1860	1851	37097
653	20240319	091200	568358166	1860	1860	1861	1859	11863
654	20240319	091100	546294476	1861	1863	1863	1860	4954
655	20240319	091000	537072860	1858	1857	1862	1855	15755
656	20240319	090900	507824487	1863	1860	1863	1853	45203
657	20240319	090800	423891011	1865	1861	1865	1860	51645
658	20240319	090700	327786737	1861	1862	1864	1861	8434
659	20240319	090600	312081677	1862	1862	1868	1860	13324
660	20240319	090500	287269778	1862	1865	1868	1862	20491
661	20240319	090400	249076209	1865	1870	1870	1864	20932
662	20240319	090300	209980009	1875	1866	1879	1862	26735
663	20240319	090200	159974806	1860	1882	1883	1860	34053
664	20240319	090100	96176203	1882	1899	1899	1882	20857
665	20240319	090000	56760191	1895	1906	1913	1890	27616