KissMeData/011930/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	185600	2668355449	1940	1940	1940	1940	37094
3	20240311	185500	2668355449	1940	1940	1940	1940	0
4	20240311	185400	2668355449	1940	1940	1940	1940	0
5	20240311	185300	2668355449	1940	1940	1940	1940	0
6	20240311	185200	2668355449	1940	1940	1940	1940	0
7	20240311	185100	2668355449	1940	1940	1940	1940	0
8	20240311	185000	2668355449	1940	1940	1940	1940	0
9	20240311	184900	2668355449	1940	1940	1940	1940	0
10	20240311	184800	2668355449	1940	1940	1940	1940	0
11	20240311	184700	2668355449	1940	1940	1940	1940	0
12	20240311	184600	2668355449	1940	1940	1940	1940	0
13	20240311	184500	2668355449	1940	1940	1940	1940	0
14	20240311	184400	2668355449	1940	1940	1940	1940	0
15	20240311	184300	2668355449	1940	1940	1940	1940	0
16	20240311	184200	2668355449	1940	1940	1940	1940	0
17	20240311	184100	2668355449	1940	1940	1940	1940	0
18	20240311	184000	2668355449	1940	1940	1940	1940	0
19	20240311	183900	2668355449	1940	1940	1940	1940	0
20	20240311	183800	2668355449	1940	1940	1940	1940	0
21	20240311	183700	2668355449	1940	1940	1940	1940	0
22	20240311	183600	2668355449	1940	1940	1940	1940	0
23	20240311	183500	2668355449	1940	1940	1940	1940	0
24	20240311	183400	2668355449	1940	1940	1940	1940	0
25	20240311	183300	2668355449	1940	1940	1940	1940	0
26	20240311	183200	2668355449	1940	1940	1940	1940	0
27	20240311	183100	2668355449	1940	1940	1940	1940	0
28	20240311	183000	2668355449	1940	1940	1940	1940	0
29	20240311	182900	2668355449	1940	1940	1940	1940	0
30	20240311	182800	2668355449	1940	1940	1940	1940	0
31	20240311	182700	2668355449	1940	1940	1940	1940	0
32	20240311	182600	2668355449	1940	1940	1940	1940	37094
33	20240311	182500	2668355449	1940	1940	1940	1940	0
34	20240311	182400	2668355449	1940	1940	1940	1940	0
35	20240311	182300	2668355449	1940	1940	1940	1940	0
36	20240311	182200	2668355449	1940	1940	1940	1940	0
37	20240311	182100	2668355449	1940	1940	1940	1940	0
38	20240311	182000	2668355449	1940	1940	1940	1940	0
39	20240311	181900	2668355449	1940	1940	1940	1940	0
40	20240311	181800	2668355449	1940	1940	1940	1940	0
41	20240311	181700	2668355449	1940	1940	1940	1940	0
42	20240311	181600	2668355449	1940	1940	1940	1940	0
43	20240311	181500	2668355449	1940	1940	1940	1940	0
44	20240311	181400	2668355449	1940	1940	1940	1940	0
45	20240311	181300	2668355449	1940	1940	1940	1940	0
46	20240311	181200	2668355449	1940	1940	1940	1940	0
47	20240311	181100	2668355449	1940	1940	1940	1940	0
48	20240311	181000	2668355449	1940	1940	1940	1940	0
49	20240311	180900	2668355449	1940	1940	1940	1940	0
50	20240311	180800	2668355449	1940	1940	1940	1940	0
51	20240311	180700	2668355449	1940	1940	1940	1940	0
52	20240311	180600	2668355449	1940	1940	1940	1940	0
53	20240311	180500	2668355449	1940	1940	1940	1940	0
54	20240311	180400	2668355449	1940	1940	1940	1940	0
55	20240311	180300	2668355449	1940	1940	1940	1940	0
56	20240311	180200	2668355449	1940	1940	1940	1940	0
57	20240311	180100	2668355449	1940	1940	1940	1940	0
58	20240311	180000	2668355449	1940	1940	1940	1940	0
59	20240311	175900	2668355449	1940	1940	1940	1940	0
60	20240311	175800	2668355449	1940	1940	1940	1940	0
61	20240311	175700	2668355449	1940	1940	1940	1940	0
62	20240311	175600	2668355449	1940	1940	1940	1940	37094
63	20240311	175500	2668355449	1940	1940	1940	1940	0
64	20240311	175400	2668355449	1940	1940	1940	1940	0
65	20240311	175300	2668355449	1940	1940	1940	1940	0
66	20240311	175200	2668355449	1940	1940	1940	1940	0
67	20240311	175100	2668355449	1940	1940	1940	1940	0
68	20240311	175000	2668355449	1940	1940	1940	1940	0
69	20240311	174900	2668355449	1940	1940	1940	1940	0
70	20240311	174800	2668355449	1940	1940	1940	1940	0
71	20240311	174700	2668355449	1940	1940	1940	1940	0
72	20240311	174600	2668355449	1940	1940	1940	1940	0
73	20240311	174500	2668355449	1940	1940	1940	1940	0
74	20240311	174400	2668355449	1940	1940	1940	1940	0
75	20240311	174300	2668355449	1940	1940	1940	1940	0
76	20240311	174200	2668355449	1940	1940	1940	1940	0
77	20240311	174100	2668355449	1940	1940	1940	1940	0
78	20240311	174000	2668355449	1940	1940	1940	1940	0
79	20240311	173900	2668355449	1940	1940	1940	1940	0
80	20240311	173800	2668355449	1940	1940	1940	1940	0
81	20240311	173700	2668355449	1940	1940	1940	1940	0
82	20240311	173600	2668355449	1940	1940	1940	1940	0
83	20240311	173500	2668355449	1940	1940	1940	1940	0
84	20240311	173400	2668355449	1940	1940	1940	1940	0
85	20240311	173300	2668355449	1940	1940	1940	1940	0
86	20240311	173200	2668355449	1940	1940	1940	1940	0
87	20240311	173100	2668355449	1940	1940	1940	1940	0
88	20240311	173000	2668355449	1940	1940	1940	1940	0
89	20240311	172900	2668355449	1940	1940	1940	1940	0
90	20240311	172800	2668355449	1940	1940	1940	1940	0
91	20240311	172700	2668355449	1940	1940	1940	1940	0
92	20240311	172600	2668355449	1940	1940	1940	1940	37094
93	20240311	172500	2668355449	1940	1940	1940	1940	0
94	20240311	172400	2668355449	1940	1940	1940	1940	0
95	20240311	172300	2668355449	1940	1940	1940	1940	0
96	20240311	172200	2668355449	1940	1940	1940	1940	0
97	20240311	172100	2668355449	1940	1940	1940	1940	0
98	20240311	172000	2668355449	1940	1940	1940	1940	0
99	20240311	171900	2668355449	1940	1940	1940	1940	0
100	20240311	171800	2668355449	1940	1940	1940	1940	0
101	20240311	171700	2668355449	1940	1940	1940	1940	0
102	20240311	171600	2668355449	1940	1940	1940	1940	0
103	20240311	171500	2668355449	1940	1940	1940	1940	0
104	20240311	171400	2668355449	1940	1940	1940	1940	0
105	20240311	171300	2668355449	1940	1940	1940	1940	0
106	20240311	171200	2668355449	1940	1940	1940	1940	0
107	20240311	171100	2668355449	1940	1940	1940	1940	0
108	20240311	171000	2668355449	1940	1940	1940	1940	0
109	20240311	170900	2668355449	1940	1940	1940	1940	0
110	20240311	170800	2668355449	1940	1940	1940	1940	0
111	20240311	170700	2668355449	1940	1940	1940	1940	0
112	20240311	170600	2668355449	1940	1940	1940	1940	0
113	20240311	170500	2668355449	1940	1940	1940	1940	0
114	20240311	170400	2668355449	1940	1940	1940	1940	0
115	20240311	170300	2668355449	1940	1940	1940	1940	0
116	20240311	170200	2668355449	1940	1940	1940	1940	0
117	20240311	170100	2668355449	1940	1940	1940	1940	0
118	20240311	170000	2668355449	1940	1940	1940	1940	0
119	20240311	165900	2668355449	1940	1940	1940	1940	0
120	20240311	165800	2668355449	1940	1940	1940	1940	0
121	20240311	165700	2668355449	1940	1940	1940	1940	0
122	20240311	165600	2668355449	1940	1940	1940	1940	37094
123	20240311	165500	2668355449	1940	1940	1940	1940	0
124	20240311	165400	2668355449	1940	1940	1940	1940	0
125	20240311	165300	2668355449	1940	1940	1940	1940	0
126	20240311	165200	2668355449	1940	1940	1940	1940	0
127	20240311	165100	2668355449	1940	1940	1940	1940	0
128	20240311	165000	2668355449	1940	1940	1940	1940	0
129	20240311	164900	2668355449	1940	1940	1940	1940	0
130	20240311	164800	2668355449	1940	1940	1940	1940	0
131	20240311	164700	2668355449	1940	1940	1940	1940	0
132	20240311	164600	2668355449	1940	1940	1940	1940	0
133	20240311	164500	2668355449	1940	1940	1940	1940	0
134	20240311	164400	2668355449	1940	1940	1940	1940	0
135	20240311	164300	2668355449	1940	1940	1940	1940	0
136	20240311	164200	2668355449	1940	1940	1940	1940	0
137	20240311	164100	2668355449	1940	1940	1940	1940	0
138	20240311	164000	2668355449	1940	1940	1940	1940	0
139	20240311	163900	2668355449	1940	1940	1940	1940	0
140	20240311	163800	2668355449	1940	1940	1940	1940	0
141	20240311	163700	2668355449	1940	1940	1940	1940	0
142	20240311	163600	2668355449	1940	1940	1940	1940	0
143	20240311	163500	2668355449	1940	1940	1940	1940	0
144	20240311	163400	2668355449	1940	1940	1940	1940	0
145	20240311	163300	2668355449	1940	1940	1940	1940	0
146	20240311	163200	2668355449	1940	1940	1940	1940	0
147	20240311	163100	2668355449	1940	1940	1940	1940	0
148	20240311	163000	2668355449	1940	1940	1940	1940	0
149	20240311	162900	2668355449	1940	1940	1940	1940	0
150	20240311	162800	2668355449	1940	1940	1940	1940	0
151	20240311	162700	2668355449	1940	1940	1940	1940	0
152	20240311	162600	2668355449	1940	1940	1940	1940	37094
153	20240311	162500	2668355449	1940	1940	1940	1940	0
154	20240311	162400	2668355449	1940	1940	1940	1940	0
155	20240311	162300	2668355449	1940	1940	1940	1940	0
156	20240311	162200	2668355449	1940	1940	1940	1940	0
157	20240311	162100	2668355449	1940	1940	1940	1940	0
158	20240311	162000	2668355449	1940	1940	1940	1940	0
159	20240311	161900	2668355449	1940	1940	1940	1940	0
160	20240311	161800	2668355449	1940	1940	1940	1940	0
161	20240311	161700	2668355449	1940	1940	1940	1940	0
162	20240311	161600	2668355449	1940	1940	1940	1940	0
163	20240311	161500	2668355449	1940	1940	1940	1940	0
164	20240311	161400	2668355449	1940	1940	1940	1940	0
165	20240311	161300	2668355449	1940	1940	1940	1940	0
166	20240311	161200	2668355449	1940	1940	1940	1940	0
167	20240311	161100	2668355449	1940	1940	1940	1940	0
168	20240311	161000	2668355449	1940	1940	1940	1940	0
169	20240311	160900	2668355449	1940	1940	1940	1940	0
170	20240311	160800	2668355449	1940	1940	1940	1940	0
171	20240311	160700	2668355449	1940	1940	1940	1940	0
172	20240311	160600	2668355449	1940	1940	1940	1940	0
173	20240311	160500	2668355449	1940	1940	1940	1940	0
174	20240311	160400	2668355449	1940	1940	1940	1940	0
175	20240311	160300	2668355449	1940	1940	1940	1940	0
176	20240311	160200	2668355449	1940	1940	1940	1940	0
177	20240311	160100	2668355449	1940	1940	1940	1940	0
178	20240311	160000	2668355449	1940	1940	1940	1940	0
179	20240311	155900	2668355449	1940	1940	1940	1940	0
180	20240311	155800	2668355449	1940	1940	1940	1940	0
181	20240311	155700	2668355449	1940	1940	1940	1940	0
182	20240311	155600	2668355449	1940	1940	1940	1940	37094
183	20240311	155500	2668355449	1940	1940	1940	1940	0
184	20240311	155400	2668355449	1940	1940	1940	1940	0
185	20240311	155300	2668355449	1940	1940	1940	1940	0
186	20240311	155200	2668355449	1940	1940	1940	1940	0
187	20240311	155100	2668355449	1940	1940	1940	1940	0
188	20240311	155000	2668355449	1940	1940	1940	1940	0
189	20240311	154900	2668355449	1940	1940	1940	1940	0
190	20240311	154800	2668355449	1940	1940	1940	1940	0
191	20240311	154700	2668355449	1940	1940	1940	1940	0
192	20240311	154600	2668355449	1940	1940	1940	1940	0
193	20240311	154500	2668355449	1940	1940	1940	1940	0
194	20240311	154400	2668355449	1940	1940	1940	1940	0
195	20240311	154300	2668355449	1940	1940	1940	1940	0
196	20240311	154200	2668355449	1940	1940	1940	1940	0
197	20240311	154100	2668355449	1940	1940	1940	1940	0
198	20240311	154000	2668355449	1940	1940	1940	1940	0
199	20240311	153900	2668355449	1940	1940	1940	1940	0
200	20240311	153800	2668355449	1940	1940	1940	1940	0
201	20240311	153700	2668355449	1940	1940	1940	1940	0
202	20240311	153600	2668355449	1940	1940	1940	1940	0
203	20240311	153500	2668355449	1940	1940	1940	1940	0
204	20240311	153400	2668355449	1940	1940	1940	1940	0
205	20240311	153300	2668355449	1940	1940	1940	1940	0
206	20240311	153200	2668355449	1940	1940	1940	1940	0
207	20240311	153100	2668355449	1940	1940	1940	1940	0
208	20240311	153000	2668355449	1940	1940	1940	1940	37094
209	20240311	152900	2596393089	1932	1932	1932	1932	0
210	20240311	152800	2596393089	1932	1932	1932	1932	0
211	20240311	152700	2596393089	1932	1932	1932	1932	0
212	20240311	152600	2596393089	1932	1932	1932	1932	0
213	20240311	152500	2596393089	1932	1932	1932	1932	0
214	20240311	152400	2596393089	1932	1932	1932	1932	0
215	20240311	152300	2596393089	1932	1932	1932	1932	0
216	20240311	152200	2596393089	1932	1932	1932	1932	0
217	20240311	152100	2596393089	1932	1932	1932	1932	0
218	20240311	152000	2596393089	1932	1932	1932	1932	0
219	20240311	151900	2596393089	1932	1935	1935	1931	1342
220	20240311	151800	2593800898	1931	1934	1935	1931	9579
221	20240311	151700	2575286367	1935	1935	1935	1935	104
222	20240311	151600	2575085127	1935	1935	1935	1934	581
223	20240311	151500	2573961057	1934	1935	1935	1934	3041
224	20240311	151400	2568079492	1935	1935	1935	1935	935
225	20240311	151300	2566270267	1935	1935	1935	1934	15426
226	20240311	151200	2536426728	1935	1933	1935	1933	2728
227	20240311	151100	2531153129	1933	1933	1933	1933	15
228	20240311	151000	2531124134	1933	1933	1933	1932	2454
229	20240311	150900	2526382348	1932	1934	1934	1931	27424
230	20240311	150800	2473420786	1934	1934	1935	1934	546
231	20240311	150700	2472364817	1934	1935	1935	1933	4795
232	20240311	150600	2463093067	1934	1935	1935	1934	1048
233	20240311	150500	2461065478	1934	1936	1936	1934	930
234	20240311	150400	2459266744	1936	1933	1936	1933	4234
235	20240311	150300	2451075863	1933	1935	1935	1933	4842
236	20240311	150200	2441711710	1934	1934	1935	1934	10
237	20240311	150100	2441692366	1933	1933	1935	1932	1724
238	20240311	150000	2438359949	1935	1932	1935	1932	2072
239	20240311	145900	2434356770	1932	1934	1935	1932	22817
240	20240311	145800	2390258953	1935	1935	1935	1934	3295
241	20240311	145700	2383885938	1936	1935	1936	1934	11089
242	20240311	145600	2362430423	1936	1937	1937	1936	219
243	20240311	145500	2362006430	1936	1936	1936	1936	5828
244	20240311	145400	2350723422	1935	1936	1936	1935	311
245	20240311	145300	2350121367	1936	1936	1936	1935	1376
246	20240311	145200	2347458687	1936	1936	1936	1936	270
247	20240311	145100	2346935967	1936	1935	1936	1934	1947
248	20240311	145000	2343169411	1934	1936	1936	1934	1228
249	20240311	144900	2340793821	1936	1936	1936	1936	519
250	20240311	144800	2339789037	1936	1936	1936	1934	2381
251	20240311	144700	2335184155	1934	1935	1937	1934	3097
252	20240311	144600	2329191791	1936	1935	1937	1934	7180
253	20240311	144500	2315303548	1936	1935	1938	1935	7339
254	20240311	144400	2301099853	1935	1936	1938	1935	9204
255	20240311	144300	2283289137	1936	1938	1938	1936	24699
256	20240311	144200	2235457345	1938	1938	1938	1937	1112
257	20240311	144100	2233303289	1938	1938	1938	1938	11689
258	20240311	144000	2210650007	1938	1938	1938	1938	1500
259	20240311	143900	2207743007	1939	1939	1939	1938	1059
260	20240311	143800	2205690206	1939	1939	1939	1939	128
261	20240311	143700	2205442014	1939	1938	1939	1938	104
262	20240311	143600	2205240359	1939	1939	1939	1939	60
263	20240311	143500	2205124019	1938	1938	1938	1938	22
264	20240311	143400	2205081383	1939	1939	1939	1939	4
265	20240311	143300	2205073627	1938	1939	1939	1938	850
266	20240311	143200	2203426324	1938	1939	1939	1938	1003
267	20240311	143100	2201482508	1938	1939	1939	1938	5270
268	20240311	143000	2191268938	1939	1938	1939	1938	562
269	20240311	142900	2190179270	1938	1939	1939	1938	599
270	20240311	142800	2189018135	1939	1939	1939	1938	741
271	20240311	142700	2187581876	1939	1939	1939	1938	1147
272	20240311	142600	2185358348	1939	1938	1939	1938	637
273	20240311	142500	2184123306	1938	1939	1939	1938	169
274	20240311	142400	2183795724	1939	1939	1939	1939	2782
275	20240311	142300	2178401426	1939	1940	1940	1939	3101
276	20240311	142200	2172388486	1940	1940	1940	1939	322
277	20240311	142100	2171763808	1940	1940	1940	1940	3028
278	20240311	142000	2165889488	1940	1940	1940	1939	1215
279	20240311	141900	2163533568	1940	1940	1940	1940	614
280	20240311	141800	2162342408	1940	1940	1940	1940	526
281	20240311	141700	2161321968	1940	1940	1940	1940	712
282	20240311	141600	2159940688	1939	1940	1940	1939	313
283	20240311	141500	2159333512	1940	1939	1940	1939	392
284	20240311	141400	2158573282	1940	1940	1940	1940	52
285	20240311	141300	2158472402	1940	1939	1940	1939	2582
286	20240311	141200	2153464322	1940	1940	1940	1939	980
287	20240311	141100	2151564090	1940	1940	1940	1940	627
288	20240311	141000	2150347710	1940	1940	1940	1939	1822
289	20240311	140900	2146814139	1939	1940	1940	1939	1622
290	20240311	140800	2143667529	1940	1939	1940	1939	3099
291	20240311	140700	2137655955	1940	1940	1940	1940	130
292	20240311	140600	2137403755	1940	1940	1940	1940	20
293	20240311	140500	2137364955	1939	1939	1939	1939	6
294	20240311	140400	2137353321	1939	1939	1939	1939	1246
295	20240311	140300	2134937327	1940	1940	1940	1939	6074
296	20240311	140200	2123158767	1940	1940	1940	1940	42
297	20240311	140100	2123077287	1940	1940	1940	1940	57
298	20240311	140000	2122966707	1939	1939	1940	1939	1515
299	20240311	135900	2120028622	1939	1939	1940	1939	544
300	20240311	135800	2118973805	1939	1940	1940	1939	3377
301	20240311	135700	2112425482	1940	1940	1940	1940	609
302	20240311	135600	2111244022	1940	1939	1940	1939	1683
303	20240311	135500	2107980584	1939	1940	1940	1939	597
304	20240311	135400	2106822954	1940	1940	1940	1940	79
305	20240311	135300	2106669694	1940	1940	1940	1940	9
306	20240311	135200	2106652234	1940	1940	1940	1940	575
307	20240311	135100	2105536734	1940	1940	1940	1940	320
308	20240311	135000	2104915934	1939	1941	1941	1939	5058
309	20240311	134900	2095104152	1941	1941	1941	1941	380
310	20240311	134800	2094366572	1941	1942	1942	1941	45
311	20240311	134700	2094279183	1942	1943	1943	1942	418
312	20240311	134600	2093467416	1943	1943	1943	1942	2615
313	20240311	134500	2088386473	1943	1944	1944	1943	8281
314	20240311	134400	2072296305	1945	1945	1945	1945	31
315	20240311	134300	2072236010	1946	1946	1946	1946	90
316	20240311	134200	2072060870	1945	1945	1945	1945	10
317	20240311	134100	2072041420	1945	1945	1945	1944	7109
318	20240311	134000	2058219377	1945	1945	1945	1945	19
319	20240311	133900	2058182422	1945	1945	1945	1945	800
320	20240311	133800	2056626422	1944	1944	1944	1944	2500
321	20240311	133700	2051766422	1944	1944	1944	1944	605
322	20240311	133600	2050590302	1944	1944	1944	1944	2
323	20240311	133500	2050586414	1944	1944	1944	1944	2
324	20240311	133400	2050582526	1943	1943	1943	1943	115
325	20240311	133300	2050359081	1944	1944	1944	1944	100
326	20240311	133200	2050164681	1945	1943	1945	1943	1837
327	20240311	133100	2046593290	1944	1945	1945	1944	2197
328	20240311	133000	2042321292	1944	1942	1944	1942	2339
329	20240311	132900	2037775493	1942	1940	1942	1940	934
330	20240311	132800	2035962675	1940	1940	1940	1939	5878
331	20240311	132700	2024559983	1941	1941	1941	1940	64
332	20240311	132600	2024435762	1941	1941	1941	1941	505
333	20240311	132500	2023455557	1941	1941	1941	1941	1135
334	20240311	132400	2021252522	1941	1941	1941	1941	0
335	20240311	132300	2021252522	1941	1941	1941	1941	224
336	20240311	132200	2020817738	1941	1941	1941	1941	588
337	20240311	132100	2019676430	1941	1940	1941	1940	2233
338	20240311	132000	2015343479	1940	1938	1940	1938	4368
339	20240311	131900	2006874713	1939	1939	1939	1939	3346
340	20240311	131800	2000386819	1939	1940	1940	1939	5476
341	20240311	131700	1989768379	1940	1942	1942	1940	31798
342	20240311	131600	1928073731	1941	1944	1944	1941	15904
343	20240311	131500	1897193677	1943	1943	1943	1943	4099
344	20240311	131400	1889229320	1943	1945	1945	1943	2015
345	20240311	131300	1885312111	1945	1945	1945	1945	5
346	20240311	131200	1885302386	1945	1944	1945	1944	3007
347	20240311	131100	1879453772	1944	1944	1944	1944	110
348	20240311	131000	1879239932	1944	1943	1944	1943	2850
349	20240311	130900	1873699572	1944	1943	1944	1943	321
350	20240311	130800	1873075585	1944	1945	1945	1943	781
351	20240311	130700	1871557185	1945	1945	1945	1945	105
352	20240311	130600	1871352960	1945	1943	1945	1943	150
353	20240311	130500	1871061495	1943	1944	1944	1943	6088
354	20240311	130400	1859229143	1944	1946	1946	1944	7651
355	20240311	130300	1844351477	1946	1946	1947	1946	678
356	20240311	130200	1843031589	1947	1946	1947	1946	2
357	20240311	130100	1843027696	1947	1946	1947	1946	216
358	20240311	130000	1842607359	1945	1946	1946	1945	183
359	20240311	125900	1842251398	1946	1946	1946	1946	1
360	20240311	125800	1842249452	1944	1944	1944	1944	900
361	20240311	125700	1840499852	1944	1946	1946	1944	4003
362	20240311	125600	1832714532	1947	1946	1947	1946	308
363	20240311	125500	1832115163	1946	1946	1946	1946	97
364	20240311	125400	1831926401	1947	1947	1947	1947	100
365	20240311	125300	1831731701	1947	1947	1947	1947	0
366	20240311	125200	1831731701	1947	1947	1947	1946	7815
367	20240311	125100	1816518920	1947	1947	1947	1947	26
368	20240311	125000	1816468298	1946	1946	1947	1946	1410
369	20240311	124900	1813724378	1946	1947	1947	1946	502
370	20240311	124800	1812747484	1946	1947	1947	1946	185
371	20240311	124700	1812387294	1946	1947	1947	1946	17
372	20240311	124600	1812354196	1946	1946	1946	1946	181
373	20240311	124500	1812001970	1946	1946	1946	1946	366
374	20240311	124400	1811289734	1945	1945	1945	1945	3085
375	20240311	124300	1805289409	1944	1945	1945	1944	12
376	20240311	124200	1805266072	1945	1946	1946	1945	1888
377	20240311	124100	1801592900	1945	1945	1945	1945	950
378	20240311	124000	1799745150	1945	1945	1945	1945	202
379	20240311	123900	1799352260	1945	1945	1945	1945	0
380	20240311	123800	1799352260	1945	1945	1945	1945	300
381	20240311	123700	1798768760	1945	1948	1948	1945	30081
382	20240311	123600	1740208204	1947	1947	1947	1947	450
383	20240311	123500	1739332054	1947	1947	1947	1947	5565
384	20240311	123400	1728496999	1947	1949	1949	1947	4627
385	20240311	123300	1719483657	1950	1951	1951	1950	623
386	20240311	123200	1718268770	1951	1951	1951	1951	30
387	20240311	123100	1718210240	1951	1951	1951	1951	59
388	20240311	123000	1718095131	1951	1951	1951	1951	1529
389	20240311	122900	1715112052	1947	1950	1950	1947	7415
390	20240311	122800	1700669595	1949	1950	1950	1949	700
391	20240311	122700	1699304773	1950	1950	1950	1950	102
392	20240311	122600	1699105873	1950	1950	1950	1950	2171
393	20240311	122500	1694872423	1950	1949	1950	1949	101
394	20240311	122400	1694675474	1950	1950	1950	1950	394
395	20240311	122300	1693907174	1950	1950	1950	1950	69
396	20240311	122200	1693772624	1950	1950	1950	1949	565
397	20240311	122100	1692671374	1950	1949	1950	1948	6528
398	20240311	122000	1679951486	1949	1949	1949	1949	320
399	20240311	121900	1679327806	1949	1949	1949	1949	200
400	20240311	121800	1678938006	1948	1950	1950	1948	4823
401	20240311	121700	1669542604	1949	1948	1949	1948	116
402	20240311	121600	1669316620	1949	1950	1950	1949	17
403	20240311	121500	1669283482	1950	1950	1950	1950	16
404	20240311	121400	1669252282	1950	1950	1950	1950	65
405	20240311	121300	1669125532	1948	1950	1950	1948	10
406	20240311	121200	1669106048	1950	1950	1950	1948	161
407	20240311	121100	1668792298	1950	1950	1950	1950	0
408	20240311	121000	1668792298	1950	1950	1950	1950	78
409	20240311	120900	1668640198	1948	1950	1950	1948	1893
410	20240311	120800	1664950858	1950	1950	1950	1950	2688
411	20240311	120700	1659709258	1950	1949	1950	1949	957
412	20240311	120600	1657843995	1949	1948	1949	1948	756
413	20240311	120500	1656371306	1948	1948	1948	1948	0
414	20240311	120400	1656371306	1948	1948	1948	1948	111
415	20240311	120300	1656155078	1948	1948	1948	1948	0
416	20240311	120200	1656155078	1948	1948	1949	1948	28
417	20240311	120100	1656100533	1948	1949	1949	1948	3077
418	20240311	120000	1650106517	1949	1947	1949	1947	12653
419	20240311	115900	1625462299	1947	1947	1947	1947	102
420	20240311	115800	1625263705	1946	1946	1946	1946	0
421	20240311	115700	1625263705	1946	1945	1946	1945	4533
422	20240311	115600	1616442488	1946	1946	1946	1946	4001
423	20240311	115500	1608656542	1947	1946	1947	1946	86
424	20240311	115400	1608489185	1947	1947	1947	1947	10
425	20240311	115300	1608469715	1947	1947	1947	1947	241
426	20240311	115200	1608000488	1947	1949	1949	1947	9919
427	20240311	115100	1588683918	1949	1948	1949	1948	106
428	20240311	115000	1588477424	1949	1949	1949	1949	12
429	20240311	114900	1588454036	1949	1951	1951	1949	3666
430	20240311	114800	1581308218	1951	1953	1953	1951	1533
431	20240311	114700	1578315891	1953	1953	1953	1953	978
432	20240311	114600	1576405857	1953	1953	1953	1953	863
433	20240311	114500	1574720418	1953	1954	1954	1953	1219
434	20240311	114400	1572338506	1954	1954	1954	1954	410
435	20240311	114300	1571537366	1954	1954	1954	1954	875
436	20240311	114200	1569827616	1953	1952	1953	1952	2594
437	20240311	114100	1564762554	1951	1951	1951	1951	2272
438	20240311	114000	1560329882	1950	1950	1950	1950	250
439	20240311	113900	1559842382	1950	1951	1951	1950	117
440	20240311	113800	1559614230	1951	1950	1951	1950	1093
441	20240311	113700	1557482875	1950	1950	1950	1950	1053
442	20240311	113600	1555429525	1950	1950	1950	1950	102
443	20240311	113500	1555230625	1950	1949	1950	1949	4295
444	20240311	113400	1546856555	1949	1949	1950	1948	2795
445	20240311	113300	1541409169	1949	1948	1949	1948	5800
446	20240311	113200	1530110281	1948	1948	1948	1948	2
447	20240311	113100	1530106385	1947	1948	1948	1947	315
448	20240311	113000	1529493075	1948	1948	1948	1948	102
449	20240311	112900	1529294379	1947	1947	1947	1946	2322
450	20240311	112800	1524773745	1947	1947	1947	1947	2065
451	20240311	112700	1520753190	1947	1947	1947	1947	506
452	20240311	112600	1519768008	1947	1946	1947	1946	600
453	20240311	112500	1518600308	1946	1946	1946	1946	2931
454	20240311	112400	1512896582	1946	1946	1946	1946	340
455	20240311	112300	1512234942	1946	1946	1946	1946	1
456	20240311	112200	1512232996	1946	1946	1946	1946	103
457	20240311	112100	1512032558	1946	1946	1946	1945	697
458	20240311	112000	1510676326	1946	1946	1946	1945	210
459	20240311	111900	1510267766	1946	1946	1946	1946	507
460	20240311	111800	1509281144	1946	1945	1946	1945	6758
461	20240311	111700	1496136146	1945	1945	1945	1945	92
462	20240311	111600	1495957206	1945	1945	1945	1945	207
463	20240311	111500	1495554591	1945	1946	1946	1945	295
464	20240311	111400	1494980781	1946	1946	1946	1946	20
465	20240311	111300	1494941861	1946	1946	1946	1946	151
466	20240311	111200	1494648015	1946	1946	1946	1946	3
467	20240311	111100	1494642177	1945	1945	1945	1945	277
468	20240311	111000	1494103412	1945	1945	1946	1945	67
469	20240311	110900	1493973087	1945	1944	1945	1944	385
470	20240311	110800	1493224520	1944	1944	1945	1944	576
471	20240311	110700	1492104641	1945	1943	1945	1943	732
472	20240311	110600	1490681849	1945	1943	1945	1943	770
473	20240311	110500	1489184845	1945	1946	1946	1943	1825
474	20240311	110400	1485637618	1946	1945	1946	1943	6991
475	20240311	110300	1472046683	1946	1945	1946	1945	977
476	20240311	110200	1470145883	1947	1945	1947	1944	3727
477	20240311	110100	1462897493	1947	1946	1948	1944	8186
478	20240311	110000	1446979042	1947	1946	1947	1946	6
479	20240311	105900	1446967361	1945	1945	1945	1945	211
480	20240311	105800	1446556966	1945	1945	1945	1945	470
481	20240311	105700	1445642816	1944	1946	1946	1944	5490
482	20240311	105600	1434964594	1946	1948	1948	1946	591
483	20240311	105500	1433814135	1948	1948	1948	1948	2
484	20240311	105400	1433810239	1946	1946	1946	1946	208
485	20240311	105300	1433405471	1945	1945	1945	1945	100
486	20240311	105200	1433210971	1945	1945	1945	1945	2697
487	20240311	105100	1427965306	1945	1949	1949	1945	12525
488	20240311	105000	1403601055	1949	1948	1949	1948	1017
489	20240311	104900	1401619938	1948	1948	1949	1948	1103
490	20240311	104800	1399471293	1949	1946	1949	1946	2049
491	20240311	104700	1395480222	1946	1946	1946	1946	51
492	20240311	104600	1395380976	1946	1946	1947	1946	2639
493	20240311	104500	1390244247	1946	1946	1947	1946	523
494	20240311	104400	1389226478	1946	1946	1946	1946	172
495	20240311	104300	1388891766	1946	1946	1946	1946	500
496	20240311	104200	1387918766	1946	1945	1946	1945	3108
497	20240311	104100	1381873699	1946	1945	1946	1945	1798
498	20240311	104000	1378376091	1945	1945	1945	1945	9
499	20240311	103900	1378358586	1945	1945	1945	1945	1517
500	20240311	103800	1375408021	1945	1946	1946	1945	1703
501	20240311	103700	1372095555	1946	1944	1946	1944	6078
502	20240311	103600	1360276858	1944	1945	1945	1944	157
503	20240311	103500	1359971590	1945	1945	1945	1945	240
504	20240311	103400	1359504790	1945	1944	1945	1944	773
505	20240311	103300	1358002075	1944	1944	1944	1944	556
506	20240311	103200	1356921211	1944	1944	1944	1943	367
507	20240311	103100	1356207774	1943	1943	1943	1943	82
508	20240311	103000	1356048448	1943	1942	1943	1942	7632
509	20240311	102900	1341226551	1941	1941	1942	1941	2901
510	20240311	102800	1335594717	1942	1941	1942	1941	14760
511	20240311	102700	1306932897	1941	1942	1942	1941	601
512	20240311	102600	1305765796	1942	1944	1944	1941	1685
513	20240311	102500	1302492306	1944	1941	1945	1941	1593
514	20240311	102400	1299397808	1945	1945	1947	1940	24132
515	20240311	102300	1252558892	1945	1947	1947	1945	47
516	20240311	102200	1252467443	1947	1945	1947	1944	1386
517	20240311	102100	1249772335	1944	1947	1947	1944	7993
518	20240311	102000	1234223693	1946	1947	1947	1946	1861
519	20240311	101900	1230601626	1947	1947	1947	1947	1251
520	20240311	101800	1228165929	1947	1948	1948	1947	700
521	20240311	101700	1226802829	1947	1948	1948	1947	28
522	20240311	101600	1226748303	1949	1948	1949	1947	643
523	20240311	101500	1225495949	1947	1947	1947	1947	664
524	20240311	101400	1224203141	1947	1948	1948	1947	632
525	20240311	101300	1222972435	1947	1947	1948	1947	26
526	20240311	101200	1222921802	1947	1948	1948	1947	3218
527	20240311	101100	1216654367	1948	1948	1949	1948	485
528	20240311	101000	1215709585	1948	1949	1949	1948	312
529	20240311	100900	1215101799	1949	1949	1949	1948	333
530	20240311	100800	1214452939	1949	1949	1949	1949	106
531	20240311	100700	1214246345	1949	1950	1950	1948	1022
532	20240311	100600	1212254463	1951	1952	1952	1950	5223
533	20240311	100500	1202065306	1950	1952	1952	1950	2132
534	20240311	100400	1197905260	1952	1951	1952	1951	1006
535	20240311	100300	1195942548	1952	1954	1954	1952	1386
536	20240311	100200	1193236819	1954	1952	1954	1952	9
537	20240311	100100	1193219235	1954	1954	1954	1951	578
538	20240311	100000	1192091323	1954	1954	1954	1951	2103
539	20240311	095900	1187988061	1951	1951	1954	1951	302
540	20240311	095800	1187398856	1954	1955	1955	1951	3255
541	20240311	095700	1181038435	1954	1951	1954	1951	3776
542	20240311	095600	1173667360	1951	1953	1953	1951	6261
543	20240311	095500	1161446885	1953	1954	1954	1953	249
544	20240311	095400	1160960553	1954	1955	1955	1953	1190
545	20240311	095300	1158635274	1955	1952	1955	1951	3363
546	20240311	095200	1152067399	1952	1951	1952	1951	407
547	20240311	095100	1151273133	1950	1950	1950	1950	844
548	20240311	095000	1149627333	1949	1950	1950	1949	1272
549	20240311	094900	1147147959	1950	1949	1950	1948	3198
550	20240311	094800	1140913810	1950	1952	1952	1947	3522
551	20240311	094700	1134046387	1947	1951	1952	1946	3813
552	20240311	094600	1126620081	1946	1951	1952	1946	1998
553	20240311	094500	1122726526	1952	1952	1952	1952	2966
554	20240311	094400	1116936894	1952	1952	1953	1952	647
555	20240311	094300	1115673944	1953	1949	1953	1949	18097
556	20240311	094200	1080381186	1945	1944	1949	1944	8821
557	20240311	094100	1063210618	1945	1945	1945	1944	254
558	20240311	094000	1062716592	1945	1945	1946	1945	2651
559	20240311	093900	1057560065	1945	1946	1946	1945	426
560	20240311	093800	1056731319	1946	1946	1946	1945	2520
561	20240311	093700	1051829199	1946	1945	1946	1945	1878
562	20240311	093600	1048176333	1944	1942	1944	1941	672
563	20240311	093500	1046871633	1942	1941	1942	1941	831
564	20240311	093400	1045257833	1940	1940	1940	1938	4506
565	20240311	093300	1036520963	1940	1940	1942	1939	1745
566	20240311	093200	1033135678	1940	1942	1942	1940	593
567	20240311	093100	1031985156	1942	1941	1942	1941	363
568	20240311	093000	1031280212	1942	1943	1945	1936	5122
569	20240311	092900	1021319580	1935	1935	1945	1924	69059
570	20240311	092800	887970712	1934	1934	1934	1930	22177
571	20240311	092700	845137505	1934	1935	1936	1930	28804
572	20240311	092600	789472705	1935	1937	1937	1935	15205
573	20240311	092500	760046086	1937	1940	1940	1937	14574
574	20240311	092400	731803552	1940	1940	1940	1938	6604
575	20240311	092300	718997465	1940	1942	1946	1937	32612
576	20240311	092200	655732815	1942	1948	1949	1941	67422
577	20240311	092100	524646696	1949	1949	1949	1948	12333
578	20240311	092000	500610079	1949	1949	1949	1949	7029
579	20240311	091900	486910558	1949	1949	1949	1948	6316
580	20240311	091800	474602946	1949	1949	1949	1948	9214
581	20240311	091700	456644870	1949	1949	1949	1949	4063
582	20240311	091600	448726083	1946	1949	1949	1946	9333
583	20240311	091500	430552319	1949	1946	1950	1946	10223
584	20240311	091400	410642273	1946	1947	1947	1946	4699
585	20240311	091300	401497503	1947	1953	1953	1945	50283
586	20240311	091200	303505331	1952	1955	1955	1952	7295
587	20240311	091100	289256283	1955	1956	1956	1955	2494
588	20240311	091000	284380402	1956	1957	1957	1955	1190
589	20240311	090900	282053012	1957	1958	1958	1955	17812
590	20240311	090800	247214557	1960	1958	1960	1956	18785
591	20240311	090700	210438481	1958	1955	1958	1951	19644
592	20240311	090600	172037903	1952	1955	1956	1952	3245
593	20240311	090500	165694157	1956	1954	1958	1953	4953
594	20240311	090400	156013666	1957	1950	1957	1949	19688
595	20240311	090300	117597007	1954	1951	1954	1950	6182
596	20240311	090200	105539985	1951	1954	1954	1949	11061
597	20240311	090100	83961369	1954	1949	1954	1947	6296
598	20240311	090000	71686357	1949	1958	1958	1949	33962