KissMeData/027580/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	191000	3186011699	1865	1865	1865	1865	42130
3	20240304	190900	3186011699	1865	1865	1865	1865	0
4	20240304	190800	3186011699	1865	1865	1865	1865	0
5	20240304	190700	3186011699	1865	1865	1865	1865	0
6	20240304	190600	3186011699	1865	1865	1865	1865	0
7	20240304	190500	3186011699	1865	1865	1865	1865	0
8	20240304	190400	3186011699	1865	1865	1865	1865	0
9	20240304	190300	3186011699	1865	1865	1865	1865	0
10	20240304	190200	3186011699	1865	1865	1865	1865	0
11	20240304	190100	3186011699	1865	1865	1865	1865	0
12	20240304	190000	3186011699	1865	1865	1865	1865	0
13	20240304	185900	3186011699	1865	1865	1865	1865	0
14	20240304	185800	3186011699	1865	1865	1865	1865	0
15	20240304	185700	3186011699	1865	1865	1865	1865	0
16	20240304	185600	3186011699	1865	1865	1865	1865	0
17	20240304	185500	3186011699	1865	1865	1865	1865	0
18	20240304	185400	3186011699	1865	1865	1865	1865	0
19	20240304	185300	3186011699	1865	1865	1865	1865	0
20	20240304	185200	3186011699	1865	1865	1865	1865	0
21	20240304	185100	3186011699	1865	1865	1865	1865	0
22	20240304	185000	3186011699	1865	1865	1865	1865	0
23	20240304	184900	3186011699	1865	1865	1865	1865	0
24	20240304	184800	3186011699	1865	1865	1865	1865	0
25	20240304	184700	3186011699	1865	1865	1865	1865	0
26	20240304	184600	3186011699	1865	1865	1865	1865	0
27	20240304	184500	3186011699	1865	1865	1865	1865	0
28	20240304	184400	3186011699	1865	1865	1865	1865	0
29	20240304	184300	3186011699	1865	1865	1865	1865	0
30	20240304	184200	3186011699	1865	1865	1865	1865	0
31	20240304	184100	3186011699	1865	1865	1865	1865	0
32	20240304	184000	3186011699	1865	1865	1865	1865	42130
33	20240304	183900	3186011699	1865	1865	1865	1865	0
34	20240304	183800	3186011699	1865	1865	1865	1865	0
35	20240304	183700	3186011699	1865	1865	1865	1865	0
36	20240304	183600	3186011699	1865	1865	1865	1865	0
37	20240304	183500	3186011699	1865	1865	1865	1865	0
38	20240304	183400	3186011699	1865	1865	1865	1865	0
39	20240304	183300	3186011699	1865	1865	1865	1865	0
40	20240304	183200	3186011699	1865	1865	1865	1865	0
41	20240304	183100	3186011699	1865	1865	1865	1865	0
42	20240304	183000	3186011699	1865	1865	1865	1865	0
43	20240304	182900	3186011699	1865	1865	1865	1865	0
44	20240304	182800	3186011699	1865	1865	1865	1865	0
45	20240304	182700	3186011699	1865	1865	1865	1865	0
46	20240304	182600	3186011699	1865	1865	1865	1865	0
47	20240304	182500	3186011699	1865	1865	1865	1865	0
48	20240304	182400	3186011699	1865	1865	1865	1865	0
49	20240304	182300	3186011699	1865	1865	1865	1865	0
50	20240304	182200	3186011699	1865	1865	1865	1865	0
51	20240304	182100	3186011699	1865	1865	1865	1865	0
52	20240304	182000	3186011699	1865	1865	1865	1865	0
53	20240304	181900	3186011699	1865	1865	1865	1865	0
54	20240304	181800	3186011699	1865	1865	1865	1865	0
55	20240304	181700	3186011699	1865	1865	1865	1865	0
56	20240304	181600	3186011699	1865	1865	1865	1865	0
57	20240304	181500	3186011699	1865	1865	1865	1865	0
58	20240304	181400	3186011699	1865	1865	1865	1865	0
59	20240304	181300	3186011699	1865	1865	1865	1865	0
60	20240304	181200	3186011699	1865	1865	1865	1865	0
61	20240304	181100	3186011699	1865	1865	1865	1865	0
62	20240304	181000	3186011699	1865	1865	1865	1865	42130
63	20240304	180900	3186011699	1865	1865	1865	1865	0
64	20240304	180800	3186011699	1865	1865	1865	1865	0
65	20240304	180700	3186011699	1865	1865	1865	1865	0
66	20240304	180600	3186011699	1865	1865	1865	1865	0
67	20240304	180500	3186011699	1865	1865	1865	1865	0
68	20240304	180400	3186011699	1865	1865	1865	1865	0
69	20240304	180300	3186011699	1865	1865	1865	1865	0
70	20240304	180200	3186011699	1865	1865	1865	1865	0
71	20240304	180100	3186011699	1865	1865	1865	1865	0
72	20240304	180000	3186011699	1865	1865	1865	1865	0
73	20240304	175900	3186011699	1865	1865	1865	1865	0
74	20240304	175800	3186011699	1865	1865	1865	1865	0
75	20240304	175700	3186011699	1865	1865	1865	1865	0
76	20240304	175600	3186011699	1865	1865	1865	1865	0
77	20240304	175500	3186011699	1865	1865	1865	1865	0
78	20240304	175400	3186011699	1865	1865	1865	1865	0
79	20240304	175300	3186011699	1865	1865	1865	1865	0
80	20240304	175200	3186011699	1865	1865	1865	1865	0
81	20240304	175100	3186011699	1865	1865	1865	1865	0
82	20240304	175000	3186011699	1865	1865	1865	1865	0
83	20240304	174900	3186011699	1865	1865	1865	1865	0
84	20240304	174800	3186011699	1865	1865	1865	1865	0
85	20240304	174700	3186011699	1865	1865	1865	1865	0
86	20240304	174600	3186011699	1865	1865	1865	1865	0
87	20240304	174500	3186011699	1865	1865	1865	1865	0
88	20240304	174400	3186011699	1865	1865	1865	1865	0
89	20240304	174300	3186011699	1865	1865	1865	1865	0
90	20240304	174200	3186011699	1865	1865	1865	1865	0
91	20240304	174100	3186011699	1865	1865	1865	1865	0
92	20240304	174000	3186011699	1865	1865	1865	1865	42130
93	20240304	173900	3186011699	1865	1865	1865	1865	0
94	20240304	173800	3186011699	1865	1865	1865	1865	0
95	20240304	173700	3186011699	1865	1865	1865	1865	0
96	20240304	173600	3186011699	1865	1865	1865	1865	0
97	20240304	173500	3186011699	1865	1865	1865	1865	0
98	20240304	173400	3186011699	1865	1865	1865	1865	0
99	20240304	173300	3186011699	1865	1865	1865	1865	0
100	20240304	173200	3186011699	1865	1865	1865	1865	0
101	20240304	173100	3186011699	1865	1865	1865	1865	0
102	20240304	173000	3186011699	1865	1865	1865	1865	0
103	20240304	172900	3186011699	1865	1865	1865	1865	0
104	20240304	172800	3186011699	1865	1865	1865	1865	0
105	20240304	172700	3186011699	1865	1865	1865	1865	0
106	20240304	172600	3186011699	1865	1865	1865	1865	0
107	20240304	172500	3186011699	1865	1865	1865	1865	0
108	20240304	172400	3186011699	1865	1865	1865	1865	0
109	20240304	172300	3186011699	1865	1865	1865	1865	0
110	20240304	172200	3186011699	1865	1865	1865	1865	0
111	20240304	172100	3186011699	1865	1865	1865	1865	0
112	20240304	172000	3186011699	1865	1865	1865	1865	0
113	20240304	171900	3186011699	1865	1865	1865	1865	0
114	20240304	171800	3186011699	1865	1865	1865	1865	0
115	20240304	171700	3186011699	1865	1865	1865	1865	0
116	20240304	171600	3186011699	1865	1865	1865	1865	0
117	20240304	171500	3186011699	1865	1865	1865	1865	0
118	20240304	171400	3186011699	1865	1865	1865	1865	0
119	20240304	171300	3186011699	1865	1865	1865	1865	0
120	20240304	171200	3186011699	1865	1865	1865	1865	0
121	20240304	171100	3186011699	1865	1865	1865	1865	0
122	20240304	171000	3186011699	1865	1865	1865	1865	42130
123	20240304	170900	3186011699	1865	1865	1865	1865	0
124	20240304	170800	3186011699	1865	1865	1865	1865	0
125	20240304	170700	3186011699	1865	1865	1865	1865	0
126	20240304	170600	3186011699	1865	1865	1865	1865	0
127	20240304	170500	3186011699	1865	1865	1865	1865	0
128	20240304	170400	3186011699	1865	1865	1865	1865	0
129	20240304	170300	3186011699	1865	1865	1865	1865	0
130	20240304	170200	3186011699	1865	1865	1865	1865	0
131	20240304	170100	3186011699	1865	1865	1865	1865	0
132	20240304	170000	3186011699	1865	1865	1865	1865	0
133	20240304	165900	3186011699	1865	1865	1865	1865	0
134	20240304	165800	3186011699	1865	1865	1865	1865	0
135	20240304	165700	3186011699	1865	1865	1865	1865	0
136	20240304	165600	3186011699	1865	1865	1865	1865	0
137	20240304	165500	3186011699	1865	1865	1865	1865	0
138	20240304	165400	3186011699	1865	1865	1865	1865	0
139	20240304	165300	3186011699	1865	1865	1865	1865	0
140	20240304	165200	3186011699	1865	1865	1865	1865	0
141	20240304	165100	3186011699	1865	1865	1865	1865	0
142	20240304	165000	3186011699	1865	1865	1865	1865	0
143	20240304	164900	3186011699	1865	1865	1865	1865	0
144	20240304	164800	3186011699	1865	1865	1865	1865	0
145	20240304	164700	3186011699	1865	1865	1865	1865	0
146	20240304	164600	3186011699	1865	1865	1865	1865	0
147	20240304	164500	3186011699	1865	1865	1865	1865	0
148	20240304	164400	3186011699	1865	1865	1865	1865	0
149	20240304	164300	3186011699	1865	1865	1865	1865	0
150	20240304	164200	3186011699	1865	1865	1865	1865	0
151	20240304	164100	3186011699	1865	1865	1865	1865	0
152	20240304	164000	3186011699	1865	1865	1865	1865	42130
153	20240304	163900	3186011699	1865	1865	1865	1865	0
154	20240304	163800	3186011699	1865	1865	1865	1865	0
155	20240304	163700	3186011699	1865	1865	1865	1865	0
156	20240304	163600	3186011699	1865	1865	1865	1865	0
157	20240304	163500	3186011699	1865	1865	1865	1865	0
158	20240304	163400	3186011699	1865	1865	1865	1865	0
159	20240304	163300	3186011699	1865	1865	1865	1865	0
160	20240304	163200	3186011699	1865	1865	1865	1865	0
161	20240304	163100	3186011699	1865	1865	1865	1865	0
162	20240304	163000	3186011699	1865	1865	1865	1865	0
163	20240304	162900	3186011699	1865	1865	1865	1865	0
164	20240304	162800	3186011699	1865	1865	1865	1865	0
165	20240304	162700	3186011699	1865	1865	1865	1865	0
166	20240304	162600	3186011699	1865	1865	1865	1865	0
167	20240304	162500	3186011699	1865	1865	1865	1865	0
168	20240304	162400	3186011699	1865	1865	1865	1865	0
169	20240304	162300	3186011699	1865	1865	1865	1865	0
170	20240304	162200	3186011699	1865	1865	1865	1865	0
171	20240304	162100	3186011699	1865	1865	1865	1865	0
172	20240304	162000	3186011699	1865	1865	1865	1865	0
173	20240304	161900	3186011699	1865	1865	1865	1865	0
174	20240304	161800	3186011699	1865	1865	1865	1865	0
175	20240304	161700	3186011699	1865	1865	1865	1865	0
176	20240304	161600	3186011699	1865	1865	1865	1865	0
177	20240304	161500	3186011699	1865	1865	1865	1865	0
178	20240304	161400	3186011699	1865	1865	1865	1865	0
179	20240304	161300	3186011699	1865	1865	1865	1865	0
180	20240304	161200	3186011699	1865	1865	1865	1865	0
181	20240304	161100	3186011699	1865	1865	1865	1865	0
182	20240304	161000	3186011699	1865	1865	1865	1865	42130
183	20240304	160900	3186011699	1865	1865	1865	1865	0
184	20240304	160800	3186011699	1865	1865	1865	1865	0
185	20240304	160700	3186011699	1865	1865	1865	1865	0
186	20240304	160600	3186011699	1865	1865	1865	1865	0
187	20240304	160500	3186011699	1865	1865	1865	1865	0
188	20240304	160400	3186011699	1865	1865	1865	1865	0
189	20240304	160300	3186011699	1865	1865	1865	1865	0
190	20240304	160200	3186011699	1865	1865	1865	1865	0
191	20240304	160100	3186011699	1865	1865	1865	1865	0
192	20240304	160000	3186011699	1865	1865	1865	1865	0
193	20240304	155900	3186011699	1865	1865	1865	1865	0
194	20240304	155800	3186011699	1865	1865	1865	1865	0
195	20240304	155700	3186011699	1865	1865	1865	1865	0
196	20240304	155600	3186011699	1865	1865	1865	1865	0
197	20240304	155500	3186011699	1865	1865	1865	1865	0
198	20240304	155400	3186011699	1865	1865	1865	1865	0
199	20240304	155300	3186011699	1865	1865	1865	1865	0
200	20240304	155200	3186011699	1865	1865	1865	1865	0
201	20240304	155100	3186011699	1865	1865	1865	1865	0
202	20240304	155000	3186011699	1865	1865	1865	1865	0
203	20240304	154900	3186011699	1865	1865	1865	1865	0
204	20240304	154800	3186011699	1865	1865	1865	1865	0
205	20240304	154700	3186011699	1865	1865	1865	1865	0
206	20240304	154600	3186011699	1865	1865	1865	1865	0
207	20240304	154500	3186011699	1865	1865	1865	1865	0
208	20240304	154400	3186011699	1865	1865	1865	1865	0
209	20240304	154300	3186011699	1865	1865	1865	1865	0
210	20240304	154200	3186011699	1865	1865	1865	1865	0
211	20240304	154100	3186011699	1865	1865	1865	1865	0
212	20240304	154000	3186011699	1865	1865	1865	1865	42130
213	20240304	153900	3186011699	1865	1865	1865	1865	0
214	20240304	153800	3186011699	1865	1865	1865	1865	0
215	20240304	153700	3186011699	1865	1865	1865	1865	0
216	20240304	153600	3186011699	1865	1865	1865	1865	0
217	20240304	153500	3186011699	1865	1865	1865	1865	0
218	20240304	153400	3186011699	1865	1865	1865	1865	0
219	20240304	153300	3186011699	1865	1865	1865	1865	0
220	20240304	153200	3186011699	1865	1865	1865	1865	0
221	20240304	153100	3186011699	1865	1865	1865	1865	0
222	20240304	153000	3186011699	1865	1865	1865	1865	42130
223	20240304	152900	3107439249	1865	1865	1865	1865	0
224	20240304	152800	3107439249	1865	1865	1865	1865	0
225	20240304	152700	3107439249	1865	1865	1865	1865	0
226	20240304	152600	3107439249	1865	1865	1865	1865	0
227	20240304	152500	3107439249	1865	1865	1865	1865	0
228	20240304	152400	3107439249	1865	1865	1865	1865	0
229	20240304	152300	3107439249	1865	1865	1865	1865	0
230	20240304	152200	3107439249	1865	1865	1865	1865	0
231	20240304	152100	3107439249	1865	1865	1865	1865	0
232	20240304	152000	3107439249	1865	1865	1865	1865	0
233	20240304	151900	3107439249	1865	1866	1866	1865	5680
234	20240304	151800	3096845850	1866	1867	1867	1865	3008
235	20240304	151700	3091233143	1867	1868	1868	1866	626
236	20240304	151600	3090065010	1865	1870	1870	1865	7764
237	20240304	151500	3075580719	1871	1871	1871	1867	1962
238	20240304	151400	3071912672	1871	1871	1871	1870	2839
239	20240304	151300	3066603673	1871	1866	1871	1866	3220
240	20240304	151200	3060582464	1869	1870	1870	1865	41580
241	20240304	151100	2982958745	1870	1870	1870	1869	2400
242	20240304	151000	2978471813	1870	1869	1870	1869	1324
243	20240304	150900	2975996173	1870	1870	1870	1869	14
244	20240304	150800	2975969996	1870	1870	1870	1869	3225
245	20240304	150700	2969942313	1870	1870	1870	1870	851
246	20240304	150600	2968350943	1870	1870	1870	1870	1491
247	20240304	150500	2965562773	1870	1870	1870	1869	2657
248	20240304	150400	2960596270	1870	1869	1870	1868	1457
249	20240304	150300	2957871961	1869	1869	1870	1867	2414
250	20240304	150200	2953363016	1869	1868	1869	1867	1877
251	20240304	150100	2949856605	1868	1869	1869	1868	3558
252	20240304	150000	2943210257	1869	1868	1870	1867	4347
253	20240304	145900	2935089661	1867	1868	1868	1867	7033
254	20240304	145800	2921952018	1868	1868	1869	1868	3396
255	20240304	145700	2915608279	1869	1869	1869	1869	354
256	20240304	145600	2914946653	1869	1869	1869	1868	5845
257	20240304	145500	2904025351	1868	1869	1869	1868	2494
258	20240304	145400	2899366552	1868	1869	1869	1868	12
259	20240304	145300	2899344125	1869	1869	1869	1868	135
260	20240304	145200	2899091910	1868	1869	1869	1868	7226
261	20240304	145100	2885590307	1869	1869	1869	1869	5
262	20240304	145000	2885580962	1870	1870	1870	1869	1899
263	20240304	144900	2882031453	1869	1869	1870	1869	2585
264	20240304	144800	2877200086	1869	1870	1870	1869	5304
265	20240304	144700	2867281907	1870	1869	1870	1869	368
266	20240304	144600	2866594078	1870	1869	1870	1869	360
267	20240304	144500	2865921196	1869	1870	1870	1868	1356
268	20240304	144400	2863387186	1868	1869	1870	1868	4904
269	20240304	144300	2854226348	1868	1869	1869	1868	9008
270	20240304	144200	2837398617	1868	1869	1869	1868	3761
271	20240304	144100	2830372714	1869	1869	1869	1868	1094
272	20240304	144000	2828329007	1869	1870	1870	1869	17630
273	20240304	143900	2795378435	1870	1870	1870	1869	10766
274	20240304	143800	2775250908	1869	1870	1870	1869	5368
275	20240304	143700	2765213115	1869	1869	1870	1869	426
276	20240304	143600	2764416871	1870	1869	1870	1869	2551
277	20240304	143500	2759649047	1869	1869	1870	1869	4446
278	20240304	143400	2751339039	1869	1871	1872	1869	9757
279	20240304	143300	2733089430	1872	1871	1872	1871	1731
280	20240304	143200	2729849326	1871	1871	1872	1871	190
281	20240304	143100	2729493809	1871	1871	1871	1871	1992
282	20240304	143000	2725766777	1871	1871	1872	1871	194
283	20240304	142900	2725403770	1872	1872	1872	1872	1148
284	20240304	142800	2723254714	1871	1871	1872	1871	1022
285	20240304	142700	2721342551	1872	1871	1872	1871	4382
286	20240304	142600	2713143318	1871	1871	1871	1871	35
287	20240304	142500	2713077833	1871	1871	1871	1870	2644
288	20240304	142400	2708131159	1872	1872	1872	1870	1674
289	20240304	142300	2704999132	1872	1871	1872	1871	983
290	20240304	142200	2703158957	1872	1872	1872	1872	66
291	20240304	142100	2703035405	1871	1871	1872	1871	581
292	20240304	142000	2701948068	1871	1872	1872	1870	2460
293	20240304	141900	2697345880	1872	1871	1872	1871	1001
294	20240304	141800	2695473008	1872	1872	1872	1871	664
295	20240304	141700	2694230459	1872	1871	1872	1870	12509
296	20240304	141600	2670827611	1871	1870	1871	1870	303
297	20240304	141500	2670260997	1870	1870	1870	1870	14
298	20240304	141400	2670234817	1870	1869	1870	1869	2797
299	20240304	141300	2665006981	1869	1871	1871	1869	4644
300	20240304	141200	2656323322	1869	1872	1872	1869	6041
301	20240304	141100	2645027633	1870	1872	1872	1870	2205
302	20240304	141000	2640902202	1871	1871	1872	1871	1001
303	20240304	140900	2639029330	1873	1874	1874	1871	3582
304	20240304	140800	2632325645	1874	1874	1874	1871	5005
305	20240304	140700	2622959071	1871	1871	1871	1871	0
306	20240304	140600	2622959071	1871	1874	1874	1871	6584
307	20240304	140500	2610631364	1874	1875	1875	1874	612
308	20240304	140400	2609484469	1874	1874	1874	1874	2048
309	20240304	140300	2605646517	1874	1874	1874	1874	2
310	20240304	140200	2605642769	1874	1873	1875	1873	1250
311	20240304	140100	2603300419	1873	1875	1875	1873	889
312	20240304	140000	2601634502	1875	1874	1875	1874	87
313	20240304	135900	2601471463	1875	1873	1875	1873	2747
314	20240304	135800	2596325113	1873	1870	1873	1870	53
315	20240304	135700	2596225880	1870	1870	1873	1870	6485
316	20240304	135600	2584097400	1870	1870	1871	1870	6316
317	20240304	135500	2572285807	1871	1870	1871	1870	8399
318	20240304	135400	2556579130	1871	1872	1873	1871	6594
319	20240304	135300	2544239742	1872	1871	1872	1871	1764
320	20240304	135200	2540939025	1872	1873	1873	1871	4823
321	20240304	135100	2531913744	1874	1874	1874	1872	2266
322	20240304	135000	2527669910	1874	1874	1874	1873	4651
323	20240304	134900	2518957432	1874	1874	1874	1872	573
324	20240304	134800	2517883634	1872	1875	1875	1872	11666
325	20240304	134700	2496027564	1875	1876	1876	1875	904
326	20240304	134600	2494332510	1876	1879	1879	1875	10025
327	20240304	134500	2475528713	1879	1878	1880	1876	1478
328	20240304	134400	2472753913	1877	1880	1880	1876	46495
329	20240304	134300	2385423566	1880	1881	1881	1880	3985
330	20240304	134200	2377931532	1881	1881	1881	1880	3914
331	20240304	134100	2370570297	1882	1883	1883	1882	65
332	20240304	134000	2370447956	1883	1883	1883	1881	133
333	20240304	133900	2370197577	1881	1882	1882	1881	6594
334	20240304	133800	2357789357	1883	1885	1889	1882	5243
335	20240304	133700	2347915710	1885	1885	1885	1885	450
336	20240304	133600	2347067460	1884	1884	1884	1884	1080
337	20240304	133500	2345032740	1884	1884	1884	1883	768
338	20240304	133400	2343586578	1883	1884	1884	1883	443
339	20240304	133300	2342752009	1884	1883	1884	1882	4123
340	20240304	133200	2334991899	1883	1883	1883	1883	1207
341	20240304	133100	2332719118	1883	1883	1883	1882	1021
342	20240304	133000	2330796576	1883	1882	1884	1880	3966
343	20240304	132900	2323336142	1882	1880	1882	1880	2862
344	20240304	132800	2317953419	1880	1879	1881	1879	2444
345	20240304	132700	2313360178	1880	1881	1881	1880	1545
346	20240304	132600	2310454576	1881	1880	1881	1879	1451
347	20240304	132500	2307727676	1881	1879	1881	1878	7913
348	20240304	132400	2292858698	1879	1879	1880	1879	3306
349	20240304	132300	2286646714	1881	1881	1881	1878	12540
350	20240304	132200	2263091827	1881	1880	1881	1879	4456
351	20240304	132100	2254718458	1881	1881	1881	1880	22243
352	20240304	132000	2212901086	1881	1882	1882	1881	7214
353	20240304	131900	2199330696	1882	1882	1882	1882	269
354	20240304	131800	2198824438	1882	1882	1882	1882	5
355	20240304	131700	2198815028	1882	1881	1882	1881	32
356	20240304	131600	2198754835	1882	1881	1882	1880	5180
357	20240304	131500	2189012249	1881	1880	1881	1880	1435
358	20240304	131400	2186313644	1880	1881	1882	1880	8712
359	20240304	131300	2169929962	1881	1881	1881	1880	1411
360	20240304	131200	2167276968	1881	1882	1882	1881	6176
361	20240304	131100	2155658519	1883	1882	1883	1882	540
362	20240304	131000	2154642199	1882	1882	1882	1881	5098
363	20240304	130900	2145052763	1882	1883	1883	1882	390
364	20240304	130800	2144318763	1883	1881	1883	1880	10111
365	20240304	130700	2125309013	1881	1881	1881	1880	2577
366	20240304	130600	2120461776	1881	1883	1884	1881	3552
367	20240304	130500	2113777730	1884	1881	1884	1881	510
368	20240304	130400	2112818360	1881	1882	1884	1880	6229
369	20240304	130300	2101103737	1881	1885	1885	1881	15041
370	20240304	130200	2072803422	1884	1885	1885	1884	5808
371	20240304	130100	2061858487	1884	1884	1888	1884	6654
372	20240304	130000	2049321690	1884	1885	1886	1884	1233
373	20240304	125900	2046996616	1886	1883	1886	1883	3270
374	20240304	125800	2040835817	1883	1884	1886	1882	10901
375	20240304	125700	2020310730	1886	1888	1888	1884	23262
376	20240304	125600	1976451159	1888	1888	1888	1888	20
377	20240304	125500	1976413399	1888	1892	1892	1888	416
378	20240304	125400	1975626407	1893	1890	1893	1886	14090
379	20240304	125300	1949020828	1890	1889	1890	1889	618
380	20240304	125200	1947852875	1889	1890	1890	1889	4066
381	20240304	125100	1940171899	1889	1890	1890	1889	140
382	20240304	125000	1939907329	1890	1889	1890	1889	52
383	20240304	124900	1939809100	1889	1889	1889	1889	938
384	20240304	124800	1938037218	1890	1890	1890	1890	51
385	20240304	124700	1937940828	1890	1888	1890	1887	3479
386	20240304	124600	1931374131	1888	1890	1890	1888	3916
387	20240304	124500	1923976941	1895	1893	1896	1890	6406
388	20240304	124400	1911867797	1894	1896	1896	1894	1455
389	20240304	124300	1909110297	1891	1895	1895	1891	5471
390	20240304	124200	1898759673	1895	1892	1896	1892	312
391	20240304	124100	1898169323	1896	1891	1896	1891	15
392	20240304	124000	1898140908	1896	1896	1896	1896	120
393	20240304	123900	1897913388	1891	1891	1891	1891	2
394	20240304	123800	1897909606	1896	1891	1896	1890	4654
395	20240304	123700	1889107324	1896	1895	1896	1891	8509
396	20240304	123600	1872999185	1898	1898	1898	1898	11
397	20240304	123500	1872978307	1896	1898	1898	1896	2623
398	20240304	123400	1868004967	1898	1897	1898	1897	746
399	20240304	123300	1866589231	1897	1897	1898	1896	1560
400	20240304	123200	1863630888	1897	1896	1898	1896	3372
401	20240304	123100	1857235297	1896	1896	1896	1893	2066
402	20240304	123000	1853318938	1896	1895	1896	1895	4
403	20240304	122900	1853311355	1896	1892	1896	1891	397
404	20240304	122800	1852560230	1892	1892	1892	1891	796
405	20240304	122700	1851054398	1892	1895	1896	1892	4209
406	20240304	122600	1843080914	1895	1894	1895	1894	652
407	20240304	122500	1841846025	1894	1892	1894	1892	981
408	20240304	122400	1839988257	1892	1891	1892	1890	2269
409	20240304	122300	1835697578	1891	1892	1892	1891	1045
410	20240304	122200	1833720979	1892	1890	1892	1890	502
411	20240304	122100	1832772185	1890	1892	1892	1890	8389
412	20240304	122000	1816916660	1892	1892	1893	1891	6818
413	20240304	121900	1804014025	1892	1892	1892	1892	1732
414	20240304	121800	1800737081	1892	1891	1892	1891	5725
415	20240304	121700	1789907877	1891	1890	1891	1888	3020
416	20240304	121600	1784201622	1890	1888	1890	1887	4970
417	20240304	121500	1774818817	1888	1888	1888	1887	1085
418	20240304	121400	1772771352	1887	1887	1887	1887	1002
419	20240304	121300	1770880578	1888	1888	1888	1887	3435
420	20240304	121200	1764398392	1888	1888	1888	1888	4672
421	20240304	121100	1755577656	1888	1890	1890	1888	3320
422	20240304	121000	1749307783	1890	1890	1890	1889	3515
423	20240304	120900	1742666281	1890	1890	1890	1890	85
424	20240304	120800	1742505631	1890	1889	1890	1889	13
425	20240304	120700	1742481062	1890	1890	1890	1889	175
426	20240304	120600	1742150370	1890	1890	1890	1888	104
427	20240304	120500	1741954010	1888	1890	1890	1888	2252
428	20240304	120400	1737702226	1890	1888	1890	1887	2495
429	20240304	120300	1732992783	1889	1891	1891	1889	3204
430	20240304	120200	1726940273	1891	1889	1891	1889	1022
431	20240304	120100	1725009665	1889	1891	1891	1889	72
432	20240304	120000	1724873622	1891	1887	1891	1887	4272
433	20240304	115900	1716804358	1887	1887	1890	1886	4038
434	20240304	115800	1709188075	1886	1888	1888	1886	8858
435	20240304	115700	1692476866	1888	1889	1889	1887	7342
436	20240304	115600	1678618722	1889	1891	1891	1888	1739
437	20240304	115500	1675334906	1891	1891	1891	1889	2411
438	20240304	115400	1670780435	1891	1892	1892	1888	4739
439	20240304	115300	1661826888	1890	1892	1892	1890	3567
440	20240304	115200	1655085034	1892	1892	1892	1889	1027
441	20240304	115100	1653144965	1889	1891	1892	1889	5517
442	20240304	115000	1642717608	1892	1890	1892	1890	3466
443	20240304	114900	1636165431	1891	1888	1891	1888	2278
444	20240304	114800	1631859258	1890	1890	1890	1888	3035
445	20240304	114700	1626127088	1889	1887	1889	1887	2652
446	20240304	114600	1621120475	1887	1888	1888	1886	5133
447	20240304	114500	1611437305	1888	1889	1890	1886	18956
448	20240304	114400	1575658522	1889	1893	1894	1888	27246
449	20240304	114300	1524150454	1893	1894	1894	1893	14
450	20240304	114200	1524123942	1893	1892	1893	1892	2103
451	20240304	114100	1520144541	1892	1892	1893	1892	1663
452	20240304	114000	1516997266	1893	1896	1896	1892	10993
453	20240304	113900	1496181205	1897	1897	1897	1895	5527
454	20240304	113800	1485701578	1897	1899	1899	1897	2292
455	20240304	113700	1481352313	1899	1902	1902	1898	45692
456	20240304	113600	1394539808	1902	1902	1904	1902	3034
457	20240304	113500	1388768707	1904	1905	1905	1903	739
458	20240304	113400	1387362038	1904	1907	1907	1903	8273
459	20240304	113300	1371617077	1904	1905	1907	1904	3793
460	20240304	113200	1364394158	1904	1906	1909	1904	16367
461	20240304	113100	1333219568	1906	1909	1909	1905	15273
462	20240304	113000	1304103983	1908	1910	1910	1908	4158
463	20240304	112900	1296169254	1910	1910	1910	1909	496
464	20240304	112800	1295221899	1910	1910	1910	1909	1074
465	20240304	112700	1293170602	1910	1910	1910	1910	266
466	20240304	112600	1292662542	1909	1909	1909	1909	2894
467	20240304	112500	1287137896	1909	1909	1909	1909	260
468	20240304	112400	1286641556	1909	1910	1910	1908	4695
469	20240304	112300	1277683242	1910	1909	1910	1908	2119
470	20240304	112200	1273638970	1908	1910	1910	1908	365
471	20240304	112100	1272942133	1908	1910	1911	1908	5574
472	20240304	112000	1262302907	1911	1912	1913	1911	2227
473	20240304	111900	1258046981	1910	1911	1911	1910	2864
474	20240304	111800	1252576194	1913	1914	1914	1910	3496
475	20240304	111700	1245895471	1914	1913	1914	1912	1898
476	20240304	111600	1242265492	1914	1914	1914	1914	144
477	20240304	111500	1241989876	1915	1915	1916	1915	542
478	20240304	111400	1240951940	1915	1916	1916	1915	1531
479	20240304	111300	1238018861	1916	1916	1916	1913	84
480	20240304	111200	1237858067	1916	1916	1917	1916	1492
481	20240304	111100	1234998427	1913	1914	1914	1913	200
482	20240304	111000	1234615790	1918	1916	1918	1916	3000
483	20240304	110900	1228863048	1915	1914	1915	1910	8199
484	20240304	110800	1213186397	1914	1914	1914	1914	1
485	20240304	110700	1213184483	1913	1913	1915	1913	1041
486	20240304	110600	1211192443	1913	1914	1914	1912	2539
487	20240304	110500	1206336725	1914	1914	1914	1914	1030
488	20240304	110400	1204365305	1914	1914	1914	1914	14
489	20240304	110300	1204338509	1914	1914	1915	1913	334
490	20240304	110200	1203699426	1914	1914	1915	1913	1326
491	20240304	110100	1201161715	1915	1912	1915	1910	2413
492	20240304	110000	1196545928	1910	1910	1910	1910	0
493	20240304	105900	1196545928	1910	1913	1913	1910	22431
494	20240304	105800	1153683306	1913	1913	1914	1913	696
495	20240304	105700	1152351857	1912	1912	1914	1912	6834
496	20240304	105600	1139273476	1914	1915	1916	1913	9372
497	20240304	105500	1121341677	1914	1918	1918	1914	17609
498	20240304	105400	1087611731	1918	1917	1918	1916	1410
499	20240304	105300	1084908353	1917	1917	1917	1916	1342
500	20240304	105200	1082335781	1917	1917	1918	1917	1169
501	20240304	105100	1080094807	1916	1917	1917	1916	321
502	20240304	105000	1079479650	1917	1917	1917	1917	500
503	20240304	104900	1078521150	1917	1918	1918	1917	7470
504	20240304	104800	1064201128	1918	1918	1919	1918	2088
505	20240304	104700	1060196043	1918	1918	1918	1918	40
506	20240304	104600	1060119323	1918	1918	1918	1918	643
507	20240304	104500	1058886049	1918	1918	1918	1917	2023
508	20240304	104400	1055007925	1917	1917	1918	1917	72
509	20240304	104300	1054869866	1917	1918	1918	1917	2850
510	20240304	104200	1049405816	1918	1919	1919	1918	4572
511	20240304	104100	1040636702	1919	1919	1919	1919	10
512	20240304	104000	1040617512	1918	1918	1918	1918	57
513	20240304	103900	1040508186	1919	1918	1919	1918	2965
514	20240304	103800	1034819571	1919	1919	1919	1919	3744
515	20240304	103700	1027634835	1919	1919	1920	1919	1965
516	20240304	103600	1023863985	1919	1919	1919	1919	1034
517	20240304	103500	1021879739	1920	1919	1920	1919	1001
518	20240304	103400	1019958819	1919	1920	1920	1919	31
519	20240304	103300	1019899323	1922	1920	1922	1920	206
520	20240304	103200	1019503791	1922	1921	1922	1921	1387
521	20240304	103100	1016839154	1922	1921	1922	1921	1935
522	20240304	103000	1013122009	1921	1921	1921	1921	0
523	20240304	102900	1013122009	1921	1920	1921	1919	1223
524	20240304	102800	1010774846	1919	1919	1919	1919	1212
525	20240304	102700	1008449018	1920	1921	1921	1920	1474
526	20240304	102600	1005618020	1921	1920	1921	1918	4847
527	20240304	102500	996307124	1920	1920	1921	1917	8152
528	20240304	102400	980654847	1917	1920	1920	1917	6071
529	20240304	102300	969009091	1920	1920	1921	1920	1042
530	20240304	102200	967008447	1923	1923	1923	1920	2884
531	20240304	102100	961468902	1923	1920	1923	1920	10926
532	20240304	102000	940481033	1920	1920	1921	1920	3794
533	20240304	101900	933193553	1921	1922	1923	1921	2600
534	20240304	101800	928193998	1923	1920	1923	1917	1106
535	20240304	101700	926071437	1917	1917	1920	1917	243
536	20240304	101600	925605603	1915	1916	1920	1915	10213
537	20240304	101500	906033993	1918	1916	1918	1916	6340
538	20240304	101400	893883465	1916	1916	1916	1916	841
539	20240304	101300	892272109	1916	1917	1917	1916	4274
540	20240304	101200	884081266	1918	1922	1922	1918	5365
541	20240304	101100	873787891	1923	1923	1923	1923	890
542	20240304	101000	872076421	1923	1924	1924	1918	5921
543	20240304	100900	860704406	1923	1924	1924	1923	7256
544	20240304	100800	846744132	1925	1923	1925	1923	2424
545	20240304	100700	842080183	1923	1921	1923	1920	193
546	20240304	100600	841709520	1921	1921	1921	1920	2036
547	20240304	100500	837799549	1921	1921	1921	1920	15
548	20240304	100400	837770737	1920	1920	1921	1920	6028
549	20240304	100300	826196325	1920	1921	1921	1920	4504
550	20240304	100200	817547455	1923	1922	1923	1920	1229
551	20240304	100100	815187494	1921	1923	1923	1920	213
552	20240304	100000	814778147	1920	1922	1924	1919	2412
553	20240304	095900	810139365	1921	1919	1921	1918	3014
554	20240304	095800	804352752	1919	1919	1919	1919	600
555	20240304	095700	803201352	1919	1920	1921	1918	551
556	20240304	095600	802144017	1919	1919	1920	1919	1191
557	20240304	095500	799858487	1919	1918	1919	1918	5085
558	20240304	095400	790100373	1919	1920	1920	1919	571
559	20240304	095300	789004524	1920	1921	1921	1917	6646
560	20240304	095200	776257460	1921	1921	1921	1921	367
561	20240304	095100	775552453	1923	1923	1923	1920	241
562	20240304	095000	775089592	1920	1920	1923	1920	5085
563	20240304	094900	765325944	1920	1918	1920	1917	1880
564	20240304	094800	761720793	1918	1920	1920	1918	518
565	20240304	094700	760727196	1920	1917	1920	1917	259
566	20240304	094600	760230646	1917	1919	1919	1916	4647
567	20240304	094500	751326042	1917	1922	1922	1917	2211
568	20240304	094400	747081495	1923	1926	1926	1923	2966
569	20240304	094300	741374334	1926	1927	1927	1926	18
570	20240304	094200	741339655	1928	1925	1928	1925	127
571	20240304	094100	741095177	1924	1927	1929	1924	11114
572	20240304	094000	719667419	1927	1921	1927	1921	9699
573	20240304	093900	700998193	1920	1920	1922	1920	1673
574	20240304	093800	697783604	1920	1922	1922	1919	5029
575	20240304	093700	688122402	1922	1921	1922	1921	3041
576	20240304	093600	682279621	1921	1922	1922	1921	1493
577	20240304	093500	679410843	1921	1924	1924	1920	6091
578	20240304	093400	667704210	1924	1926	1926	1924	1577
579	20240304	093300	664668041	1926	1926	1926	1925	3607
580	20240304	093200	657723059	1926	1928	1928	1926	4468
581	20240304	093100	649115060	1928	1927	1928	1927	100
582	20240304	093000	648922359	1928	1927	1928	1926	3020
583	20240304	092900	643101257	1927	1925	1927	1924	11225
584	20240304	092800	621484533	1926	1925	1926	1924	633
585	20240304	092700	620266082	1925	1925	1928	1925	3274
586	20240304	092600	613960101	1925	1927	1927	1925	4153
587	20240304	092500	605962316	1927	1925	1927	1923	10706
588	20240304	092400	585349586	1926	1925	1926	1921	2113
589	20240304	092300	581280905	1918	1922	1927	1918	12317
590	20240304	092200	557587220	1923	1915	1923	1914	5306
591	20240304	092100	547408757	1913	1924	1924	1913	3917
592	20240304	092000	539910810	1913	1910	1924	1909	15263
593	20240304	091900	510644317	1910	1914	1917	1909	5659
594	20240304	091800	499832844	1915	1915	1915	1915	39
595	20240304	091700	499758159	1910	1918	1918	1910	1949
596	20240304	091600	496024363	1918	1921	1921	1907	8379
597	20240304	091500	479987595	1922	1920	1922	1919	1251
598	20240304	091400	477586479	1919	1924	1925	1919	4032
599	20240304	091300	469841817	1924	1924	1925	1922	7682
600	20240304	091200	455063264	1924	1915	1924	1912	8569
601	20240304	091100	438631586	1912	1907	1917	1907	2744
602	20240304	091000	433390033	1907	1914	1915	1907	9265
603	20240304	090900	415703670	1914	1911	1914	1906	9918
604	20240304	090800	396766519	1911	1905	1911	1903	27027
605	20240304	090700	345250328	1905	1906	1908	1904	18398
606	20240304	090600	310204217	1908	1909	1911	1905	17803
607	20240304	090500	276223210	1910	1910	1910	1904	11831
608	20240304	090400	253653523	1909	1914	1914	1909	15948
609	20240304	090300	223179596	1914	1915	1915	1911	33506
610	20240304	090200	159069612	1917	1923	1923	1916	20061
611	20240304	090100	120588435	1927	1918	1929	1918	8590
612	20240304	090000	104062317	1917	1927	1927	1917	51861