KissMeData/043260/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	191700	2758827499	1840	1840	1840	1840	12797
3	20240408	191600	2758827499	1840	1840	1840	1840	0
4	20240408	191500	2758827499	1840	1840	1840	1840	0
5	20240408	191400	2758827499	1840	1840	1840	1840	0
6	20240408	191300	2758827499	1840	1840	1840	1840	0
7	20240408	191200	2758827499	1840	1840	1840	1840	0
8	20240408	191100	2758827499	1840	1840	1840	1840	0
9	20240408	191000	2758827499	1840	1840	1840	1840	0
10	20240408	190900	2758827499	1840	1840	1840	1840	0
11	20240408	190800	2758827499	1840	1840	1840	1840	0
12	20240408	190700	2758827499	1840	1840	1840	1840	0
13	20240408	190600	2758827499	1840	1840	1840	1840	0
14	20240408	190500	2758827499	1840	1840	1840	1840	0
15	20240408	190400	2758827499	1840	1840	1840	1840	0
16	20240408	190300	2758827499	1840	1840	1840	1840	0
17	20240408	190200	2758827499	1840	1840	1840	1840	0
18	20240408	190100	2758827499	1840	1840	1840	1840	0
19	20240408	190000	2758827499	1840	1840	1840	1840	0
20	20240408	185900	2758827499	1840	1840	1840	1840	0
21	20240408	185800	2758827499	1840	1840	1840	1840	0
22	20240408	185700	2758827499	1840	1840	1840	1840	0
23	20240408	185600	2758827499	1840	1840	1840	1840	0
24	20240408	185500	2758827499	1840	1840	1840	1840	0
25	20240408	185400	2758827499	1840	1840	1840	1840	0
26	20240408	185300	2758827499	1840	1840	1840	1840	0
27	20240408	185200	2758827499	1840	1840	1840	1840	0
28	20240408	185100	2758827499	1840	1840	1840	1840	0
29	20240408	185000	2758827499	1840	1840	1840	1840	0
30	20240408	184900	2758827499	1840	1840	1840	1840	0
31	20240408	184800	2758827499	1840	1840	1840	1840	0
32	20240408	184700	2758827499	1840	1840	1840	1840	12797
33	20240408	184600	2758827499	1840	1840	1840	1840	0
34	20240408	184500	2758827499	1840	1840	1840	1840	0
35	20240408	184400	2758827499	1840	1840	1840	1840	0
36	20240408	184300	2758827499	1840	1840	1840	1840	0
37	20240408	184200	2758827499	1840	1840	1840	1840	0
38	20240408	184100	2758827499	1840	1840	1840	1840	0
39	20240408	184000	2758827499	1840	1840	1840	1840	0
40	20240408	183900	2758827499	1840	1840	1840	1840	0
41	20240408	183800	2758827499	1840	1840	1840	1840	0
42	20240408	183700	2758827499	1840	1840	1840	1840	0
43	20240408	183600	2758827499	1840	1840	1840	1840	0
44	20240408	183500	2758827499	1840	1840	1840	1840	0
45	20240408	183400	2758827499	1840	1840	1840	1840	0
46	20240408	183300	2758827499	1840	1840	1840	1840	0
47	20240408	183200	2758827499	1840	1840	1840	1840	0
48	20240408	183100	2758827499	1840	1840	1840	1840	0
49	20240408	183000	2758827499	1840	1840	1840	1840	0
50	20240408	182900	2758827499	1840	1840	1840	1840	0
51	20240408	182800	2758827499	1840	1840	1840	1840	0
52	20240408	182700	2758827499	1840	1840	1840	1840	0
53	20240408	182600	2758827499	1840	1840	1840	1840	0
54	20240408	182500	2758827499	1840	1840	1840	1840	0
55	20240408	182400	2758827499	1840	1840	1840	1840	0
56	20240408	182300	2758827499	1840	1840	1840	1840	0
57	20240408	182200	2758827499	1840	1840	1840	1840	0
58	20240408	182100	2758827499	1840	1840	1840	1840	0
59	20240408	182000	2758827499	1840	1840	1840	1840	0
60	20240408	181900	2758827499	1840	1840	1840	1840	0
61	20240408	181800	2758827499	1840	1840	1840	1840	0
62	20240408	181700	2758827499	1840	1840	1840	1840	12797
63	20240408	181600	2758827499	1840	1840	1840	1840	0
64	20240408	181500	2758827499	1840	1840	1840	1840	0
65	20240408	181400	2758827499	1840	1840	1840	1840	0
66	20240408	181300	2758827499	1840	1840	1840	1840	0
67	20240408	181200	2758827499	1840	1840	1840	1840	0
68	20240408	181100	2758827499	1840	1840	1840	1840	0
69	20240408	181000	2758827499	1840	1840	1840	1840	0
70	20240408	180900	2758827499	1840	1840	1840	1840	0
71	20240408	180800	2758827499	1840	1840	1840	1840	0
72	20240408	180700	2758827499	1840	1840	1840	1840	0
73	20240408	180600	2758827499	1840	1840	1840	1840	0
74	20240408	180500	2758827499	1840	1840	1840	1840	0
75	20240408	180400	2758827499	1840	1840	1840	1840	0
76	20240408	180300	2758827499	1840	1840	1840	1840	0
77	20240408	180200	2758827499	1840	1840	1840	1840	0
78	20240408	180100	2758827499	1840	1840	1840	1840	0
79	20240408	180000	2758827499	1840	1840	1840	1840	0
80	20240408	175900	2758827499	1840	1840	1840	1840	0
81	20240408	175800	2758827499	1840	1840	1840	1840	0
82	20240408	175700	2758827499	1840	1840	1840	1840	0
83	20240408	175600	2758827499	1840	1840	1840	1840	0
84	20240408	175500	2758827499	1840	1840	1840	1840	0
85	20240408	175400	2758827499	1840	1840	1840	1840	0
86	20240408	175300	2758827499	1840	1840	1840	1840	0
87	20240408	175200	2758827499	1840	1840	1840	1840	0
88	20240408	175100	2758827499	1840	1840	1840	1840	0
89	20240408	175000	2758827499	1840	1840	1840	1840	0
90	20240408	174900	2758827499	1840	1840	1840	1840	0
91	20240408	174800	2758827499	1840	1840	1840	1840	0
92	20240408	174700	2758827499	1840	1840	1840	1840	12797
93	20240408	174600	2758827499	1840	1840	1840	1840	0
94	20240408	174500	2758827499	1840	1840	1840	1840	0
95	20240408	174400	2758827499	1840	1840	1840	1840	0
96	20240408	174300	2758827499	1840	1840	1840	1840	0
97	20240408	174200	2758827499	1840	1840	1840	1840	0
98	20240408	174100	2758827499	1840	1840	1840	1840	0
99	20240408	174000	2758827499	1840	1840	1840	1840	0
100	20240408	173900	2758827499	1840	1840	1840	1840	0
101	20240408	173800	2758827499	1840	1840	1840	1840	0
102	20240408	173700	2758827499	1840	1840	1840	1840	0
103	20240408	173600	2758827499	1840	1840	1840	1840	0
104	20240408	173500	2758827499	1840	1840	1840	1840	0
105	20240408	173400	2758827499	1840	1840	1840	1840	0
106	20240408	173300	2758827499	1840	1840	1840	1840	0
107	20240408	173200	2758827499	1840	1840	1840	1840	0
108	20240408	173100	2758827499	1840	1840	1840	1840	0
109	20240408	173000	2758827499	1840	1840	1840	1840	0
110	20240408	172900	2758827499	1840	1840	1840	1840	0
111	20240408	172800	2758827499	1840	1840	1840	1840	0
112	20240408	172700	2758827499	1840	1840	1840	1840	0
113	20240408	172600	2758827499	1840	1840	1840	1840	0
114	20240408	172500	2758827499	1840	1840	1840	1840	0
115	20240408	172400	2758827499	1840	1840	1840	1840	0
116	20240408	172300	2758827499	1840	1840	1840	1840	0
117	20240408	172200	2758827499	1840	1840	1840	1840	0
118	20240408	172100	2758827499	1840	1840	1840	1840	0
119	20240408	172000	2758827499	1840	1840	1840	1840	0
120	20240408	171900	2758827499	1840	1840	1840	1840	0
121	20240408	171800	2758827499	1840	1840	1840	1840	0
122	20240408	171700	2758827499	1840	1840	1840	1840	12797
123	20240408	171600	2758827499	1840	1840	1840	1840	0
124	20240408	171500	2758827499	1840	1840	1840	1840	0
125	20240408	171400	2758827499	1840	1840	1840	1840	0
126	20240408	171300	2758827499	1840	1840	1840	1840	0
127	20240408	171200	2758827499	1840	1840	1840	1840	0
128	20240408	171100	2758827499	1840	1840	1840	1840	0
129	20240408	171000	2758827499	1840	1840	1840	1840	0
130	20240408	170900	2758827499	1840	1840	1840	1840	0
131	20240408	170800	2758827499	1840	1840	1840	1840	0
132	20240408	170700	2758827499	1840	1840	1840	1840	0
133	20240408	170600	2758827499	1840	1840	1840	1840	0
134	20240408	170500	2758827499	1840	1840	1840	1840	0
135	20240408	170400	2758827499	1840	1840	1840	1840	0
136	20240408	170300	2758827499	1840	1840	1840	1840	0
137	20240408	170200	2758827499	1840	1840	1840	1840	0
138	20240408	170100	2758827499	1840	1840	1840	1840	0
139	20240408	170000	2758827499	1840	1840	1840	1840	0
140	20240408	165900	2758827499	1840	1840	1840	1840	0
141	20240408	165800	2758827499	1840	1840	1840	1840	0
142	20240408	165700	2758827499	1840	1840	1840	1840	0
143	20240408	165600	2758827499	1840	1840	1840	1840	0
144	20240408	165500	2758827499	1840	1840	1840	1840	0
145	20240408	165400	2758827499	1840	1840	1840	1840	0
146	20240408	165300	2758827499	1840	1840	1840	1840	0
147	20240408	165200	2758827499	1840	1840	1840	1840	0
148	20240408	165100	2758827499	1840	1840	1840	1840	0
149	20240408	165000	2758827499	1840	1840	1840	1840	0
150	20240408	164900	2758827499	1840	1840	1840	1840	0
151	20240408	164800	2758827499	1840	1840	1840	1840	0
152	20240408	164700	2758827499	1840	1840	1840	1840	12797
153	20240408	164600	2758827499	1840	1840	1840	1840	0
154	20240408	164500	2758827499	1840	1840	1840	1840	0
155	20240408	164400	2758827499	1840	1840	1840	1840	0
156	20240408	164300	2758827499	1840	1840	1840	1840	0
157	20240408	164200	2758827499	1840	1840	1840	1840	0
158	20240408	164100	2758827499	1840	1840	1840	1840	0
159	20240408	164000	2758827499	1840	1840	1840	1840	0
160	20240408	163900	2758827499	1840	1840	1840	1840	0
161	20240408	163800	2758827499	1840	1840	1840	1840	0
162	20240408	163700	2758827499	1840	1840	1840	1840	0
163	20240408	163600	2758827499	1840	1840	1840	1840	0
164	20240408	163500	2758827499	1840	1840	1840	1840	0
165	20240408	163400	2758827499	1840	1840	1840	1840	0
166	20240408	163300	2758827499	1840	1840	1840	1840	0
167	20240408	163200	2758827499	1840	1840	1840	1840	0
168	20240408	163100	2758827499	1840	1840	1840	1840	0
169	20240408	163000	2758827499	1840	1840	1840	1840	0
170	20240408	162900	2758827499	1840	1840	1840	1840	0
171	20240408	162800	2758827499	1840	1840	1840	1840	0
172	20240408	162700	2758827499	1840	1840	1840	1840	0
173	20240408	162600	2758827499	1840	1840	1840	1840	0
174	20240408	162500	2758827499	1840	1840	1840	1840	0
175	20240408	162400	2758827499	1840	1840	1840	1840	0
176	20240408	162300	2758827499	1840	1840	1840	1840	0
177	20240408	162200	2758827499	1840	1840	1840	1840	0
178	20240408	162100	2758827499	1840	1840	1840	1840	0
179	20240408	162000	2758827499	1840	1840	1840	1840	0
180	20240408	161900	2758827499	1840	1840	1840	1840	0
181	20240408	161800	2758827499	1840	1840	1840	1840	0
182	20240408	161700	2758827499	1840	1840	1840	1840	12797
183	20240408	161600	2758827499	1840	1840	1840	1840	0
184	20240408	161500	2758827499	1840	1840	1840	1840	0
185	20240408	161400	2758827499	1840	1840	1840	1840	0
186	20240408	161300	2758827499	1840	1840	1840	1840	0
187	20240408	161200	2758827499	1840	1840	1840	1840	0
188	20240408	161100	2758827499	1840	1840	1840	1840	0
189	20240408	161000	2758827499	1840	1840	1840	1840	0
190	20240408	160900	2758827499	1840	1840	1840	1840	0
191	20240408	160800	2758827499	1840	1840	1840	1840	0
192	20240408	160700	2758827499	1840	1840	1840	1840	0
193	20240408	160600	2758827499	1840	1840	1840	1840	0
194	20240408	160500	2758827499	1840	1840	1840	1840	0
195	20240408	160400	2758827499	1840	1840	1840	1840	0
196	20240408	160300	2758827499	1840	1840	1840	1840	0
197	20240408	160200	2758827499	1840	1840	1840	1840	0
198	20240408	160100	2758827499	1840	1840	1840	1840	0
199	20240408	160000	2758827499	1840	1840	1840	1840	0
200	20240408	155900	2758827499	1840	1840	1840	1840	0
201	20240408	155800	2758827499	1840	1840	1840	1840	0
202	20240408	155700	2758827499	1840	1840	1840	1840	0
203	20240408	155600	2758827499	1840	1840	1840	1840	0
204	20240408	155500	2758827499	1840	1840	1840	1840	0
205	20240408	155400	2758827499	1840	1840	1840	1840	0
206	20240408	155300	2758827499	1840	1840	1840	1840	0
207	20240408	155200	2758827499	1840	1840	1840	1840	0
208	20240408	155100	2758827499	1840	1840	1840	1840	0
209	20240408	155000	2758827499	1840	1840	1840	1840	0
210	20240408	154900	2758827499	1840	1840	1840	1840	0
211	20240408	154800	2758827499	1840	1840	1840	1840	0
212	20240408	154700	2758827499	1840	1840	1840	1840	12797
213	20240408	154600	2758827499	1840	1840	1840	1840	0
214	20240408	154500	2758827499	1840	1840	1840	1840	0
215	20240408	154400	2758827499	1840	1840	1840	1840	0
216	20240408	154300	2758827499	1840	1840	1840	1840	0
217	20240408	154200	2758827499	1840	1840	1840	1840	0
218	20240408	154100	2758827499	1840	1840	1840	1840	0
219	20240408	154000	2758827499	1840	1840	1840	1840	0
220	20240408	153900	2758827499	1840	1840	1840	1840	0
221	20240408	153800	2758827499	1840	1840	1840	1840	0
222	20240408	153700	2758827499	1840	1840	1840	1840	0
223	20240408	153600	2758827499	1840	1840	1840	1840	0
224	20240408	153500	2758827499	1840	1840	1840	1840	0
225	20240408	153400	2758827499	1840	1840	1840	1840	0
226	20240408	153300	2758827499	1840	1840	1840	1840	0
227	20240408	153200	2758827499	1840	1840	1840	1840	0
228	20240408	153100	2758827499	1840	1840	1840	1840	0
229	20240408	153000	2758827499	1840	1840	1840	1840	12797
230	20240408	152900	2735281019	1845	1845	1845	1845	0
231	20240408	152800	2735281019	1845	1845	1845	1845	0
232	20240408	152700	2735281019	1845	1845	1845	1845	0
233	20240408	152600	2735281019	1845	1845	1845	1845	0
234	20240408	152500	2735281019	1845	1845	1845	1845	0
235	20240408	152400	2735281019	1845	1845	1845	1845	0
236	20240408	152300	2735281019	1845	1845	1845	1845	0
237	20240408	152200	2735281019	1845	1845	1845	1845	0
238	20240408	152100	2735281019	1845	1845	1845	1845	0
239	20240408	152000	2735281019	1845	1845	1845	1845	0
240	20240408	151900	2735281019	1845	1847	1847	1841	14875
241	20240408	151800	2707858187	1847	1848	1848	1847	3140
242	20240408	151700	2702058582	1847	1845	1852	1845	4535
243	20240408	151600	2693687433	1845	1843	1845	1843	8377
244	20240408	151500	2678232591	1843	1853	1853	1843	43157
245	20240408	151400	2598392871	1852	1855	1855	1852	4800
246	20240408	151300	2589497355	1854	1855	1857	1854	1443
247	20240408	151200	2586821942	1855	1858	1858	1855	2848
248	20240408	151100	2581537496	1859	1862	1862	1855	4452
249	20240408	151000	2573259636	1862	1861	1862	1859	2452
250	20240408	150900	2568696799	1861	1860	1861	1860	271
251	20240408	150800	2568192729	1860	1859	1861	1859	913
252	20240408	150700	2566495335	1859	1858	1862	1856	291
253	20240408	150600	2565954364	1859	1857	1859	1855	2537
254	20240408	150500	2561246628	1857	1857	1859	1857	1269
255	20240408	150400	2558888828	1857	1857	1857	1857	12
256	20240408	150300	2558866544	1857	1853	1857	1853	3685
257	20240408	150200	2552035411	1853	1855	1855	1853	392
258	20240408	150100	2551308473	1853	1853	1855	1853	528
259	20240408	150000	2550330053	1853	1855	1855	1853	201
260	20240408	145900	2549957200	1853	1853	1855	1852	1113
261	20240408	145800	2547892837	1852	1853	1855	1852	3372
262	20240408	145700	2541641961	1852	1854	1854	1852	2324
263	20240408	145600	2537335220	1854	1858	1858	1854	1153
264	20240408	145500	2535195295	1863	1856	1863	1856	2660
265	20240408	145400	2530255293	1854	1856	1858	1853	1750
266	20240408	145300	2527007249	1853	1856	1856	1853	2883
267	20240408	145200	2521660031	1855	1858	1859	1855	3827
268	20240408	145100	2514553453	1857	1865	1865	1857	103
269	20240408	145000	2514361972	1857	1861	1865	1857	6368
270	20240408	144900	2502519448	1870	1860	1871	1860	5979
271	20240408	144800	2491370318	1860	1863	1866	1860	58330
272	20240408	144700	2382815975	1862	1862	1862	1862	0
273	20240408	144600	2382815975	1862	1867	1867	1862	41094
274	20240408	144500	2306215057	1867	1866	1867	1866	4308
275	20240408	144400	2298176082	1867	1867	1867	1867	499
276	20240408	144300	2297244449	1867	1868	1868	1867	718
277	20240408	144200	2295903893	1868	1868	1868	1868	150
278	20240408	144100	2295623693	1869	1869	1869	1869	200
279	20240408	144000	2295249893	1868	1870	1870	1868	179
280	20240408	143900	2294915341	1870	1870	1870	1870	30
281	20240408	143800	2294859241	1867	1867	1867	1866	9307
282	20240408	143700	2277484128	1867	1867	1867	1867	80
283	20240408	143600	2277334768	1867	1867	1867	1867	365
284	20240408	143500	2276653313	1867	1868	1870	1866	2074
285	20240408	143400	2272781451	1870	1870	1870	1870	20
286	20240408	143300	2272744051	1870	1870	1870	1870	2
287	20240408	143200	2272740311	1867	1870	1870	1867	2468
288	20240408	143100	2268130306	1870	1870	1870	1870	4247
289	20240408	143000	2260188416	1868	1868	1868	1868	3
290	20240408	142900	2260182812	1870	1870	1870	1870	2
291	20240408	142800	2260179072	1870	1870	1870	1870	10
292	20240408	142700	2260160372	1870	1870	1870	1870	12
293	20240408	142600	2260137932	1870	1870	1870	1870	3252
294	20240408	142500	2254056692	1871	1871	1871	1871	5514
295	20240408	142400	2243739998	1871	1872	1872	1871	1227
296	20240408	142300	2241443055	1871	1871	1871	1871	107
297	20240408	142200	2241242858	1874	1874	1874	1871	391
298	20240408	142100	2240510127	1874	1871	1874	1871	21
299	20240408	142000	2240470776	1871	1874	1874	1871	89
300	20240408	141900	2240304167	1874	1874	1874	1874	698
301	20240408	141800	2238996115	1871	1872	1872	1871	1576
302	20240408	141700	2236047417	1872	1874	1874	1872	966
303	20240408	141600	2234237353	1872	1874	1874	1872	157
304	20240408	141500	2233943197	1874	1874	1874	1874	272
305	20240408	141400	2233433469	1872	1872	1872	1872	69
306	20240408	141300	2233304301	1872	1872	1872	1872	400
307	20240408	141200	2232555501	1872	1872	1874	1872	622
308	20240408	141100	2231391115	1872	1872	1872	1872	640
309	20240408	141000	2230193035	1872	1875	1875	1872	957
310	20240408	140900	2228399131	1875	1875	1875	1875	71
311	20240408	140800	2228266006	1875	1871	1875	1868	11530
312	20240408	140700	2206704228	1875	1875	1875	1875	0
313	20240408	140600	2206704228	1875	1875	1875	1875	0
314	20240408	140500	2206704228	1875	1875	1875	1875	0
315	20240408	140400	2206704228	1875	1876	1876	1875	200
316	20240408	140300	2206329128	1876	1871	1876	1868	201
317	20240408	140200	2205953239	1871	1871	1871	1871	898
318	20240408	140100	2204273081	1871	1871	1871	1871	133
319	20240408	140000	2204024238	1871	1871	1871	1871	127
320	20240408	135900	2203786621	1871	1868	1874	1868	1507
321	20240408	135800	2200970876	1868	1874	1874	1868	9687
322	20240408	135700	2182859978	1873	1874	1874	1870	1125
323	20240408	135600	2180754443	1874	1876	1876	1874	662
324	20240408	135500	2179512703	1878	1878	1878	1878	0
325	20240408	135400	2179512703	1878	1878	1878	1878	21
326	20240408	135300	2179473265	1878	1877	1878	1877	160
327	20240408	135200	2179172787	1878	1878	1878	1878	15
328	20240408	135100	2179144617	1878	1878	1878	1878	0
329	20240408	135000	2179144617	1878	1880	1880	1878	139
330	20240408	134900	2178883573	1878	1878	1878	1878	15
331	20240408	134800	2178855403	1878	1880	1880	1878	486
332	20240408	134700	2177942598	1880	1879	1880	1876	4665
333	20240408	134600	2169180364	1879	1879	1879	1879	40
334	20240408	134500	2169105204	1879	1879	1879	1879	73
335	20240408	134400	2168968037	1879	1876	1879	1876	340
336	20240408	134300	2168329447	1879	1879	1879	1879	0
337	20240408	134200	2168329447	1879	1879	1879	1879	1425
338	20240408	134100	2165651872	1879	1879	1879	1879	100
339	20240408	134000	2165463972	1879	1879	1879	1879	200
340	20240408	133900	2165088172	1879	1880	1880	1879	6
341	20240408	133800	2165076896	1880	1875	1880	1875	739
342	20240408	133700	2163687766	1869	1881	1881	1869	5191
343	20240408	133600	2153971383	1878	1878	1878	1878	1
344	20240408	133500	2153969505	1878	1883	1886	1878	5185
345	20240408	133400	2144205327	1883	1883	1883	1882	5
346	20240408	133300	2144195913	1883	1883	1883	1883	0
347	20240408	133200	2144195913	1883	1883	1883	1883	0
348	20240408	133100	2144195913	1883	1881	1883	1881	1095
349	20240408	133000	2142135810	1881	1881	1881	1881	4
350	20240408	132900	2142128286	1879	1872	1880	1872	12259
351	20240408	132800	2119132179	1872	1873	1873	1872	283
352	20240408	132700	2118602330	1873	1873	1873	1873	311
353	20240408	132600	2118019827	1873	1873	1873	1873	1
354	20240408	132500	2118017954	1873	1873	1873	1873	0
355	20240408	132400	2118017954	1873	1870	1873	1870	12
356	20240408	132300	2117995508	1870	1870	1870	1870	0
357	20240408	132200	2117995508	1870	1869	1870	1869	213
358	20240408	132100	2117597358	1869	1869	1869	1869	51
359	20240408	132000	2117502039	1869	1869	1869	1869	1299
360	20240408	131900	2115074208	1869	1869	1869	1869	0
361	20240408	131800	2115074208	1869	1869	1874	1869	2126
362	20240408	131700	2111100089	1872	1869	1872	1869	4338
363	20240408	131600	2102984685	1870	1873	1873	1870	4465
364	20240408	131500	2094634615	1870	1871	1873	1870	836
365	20240408	131400	2093071047	1871	1871	1871	1871	1484
366	20240408	131300	2090294483	1871	1871	1871	1871	50
367	20240408	131200	2090200933	1871	1871	1871	1871	0
368	20240408	131100	2090200933	1871	1871	1871	1871	0
369	20240408	131000	2090200933	1871	1871	1871	1871	504
370	20240408	130900	2089257949	1871	1874	1874	1871	605
371	20240408	130800	2088125573	1872	1872	1872	1872	600
372	20240408	130700	2087002373	1872	1875	1875	1872	665
373	20240408	130600	2085757334	1877	1878	1878	1877	405
374	20240408	130500	2084997144	1879	1879	1879	1879	0
375	20240408	130400	2084997144	1879	1877	1879	1877	1879
376	20240408	130300	2081467590	1875	1875	1875	1875	222
377	20240408	130200	2081051340	1875	1875	1875	1875	50
378	20240408	130100	2080957590	1875	1873	1875	1873	390
379	20240408	130000	2080226886	1872	1872	1872	1872	48
380	20240408	125900	2080137030	1873	1870	1873	1870	7106
381	20240408	125800	2066833885	1870	1870	1870	1870	0
382	20240408	125700	2066833885	1870	1870	1870	1870	4
383	20240408	125600	2066826405	1870	1870	1870	1870	120
384	20240408	125500	2066602005	1868	1870	1870	1868	1827
385	20240408	125400	2063188834	1869	1871	1871	1869	675
386	20240408	125300	2061926711	1871	1871	1871	1871	311
387	20240408	125200	2061344830	1874	1874	1874	1870	1502
388	20240408	125100	2058534082	1874	1874	1874	1870	69
389	20240408	125000	2058404800	1874	1873	1874	1873	1209
390	20240408	124900	2056139144	1873	1873	1873	1873	1532
391	20240408	124800	2053269708	1872	1871	1872	1871	1971
392	20240408	124700	2049580337	1871	1871	1871	1871	7
393	20240408	124600	2049567240	1868	1868	1870	1868	110
394	20240408	124500	2049361544	1868	1868	1868	1868	1
395	20240408	124400	2049359676	1869	1869	1869	1869	651
396	20240408	124300	2048142957	1872	1872	1872	1872	1
397	20240408	124200	2048141085	1868	1872	1872	1868	298
398	20240408	124100	2047583981	1867	1868	1870	1866	2019
399	20240408	124000	2043813584	1868	1865	1869	1865	2070
400	20240408	123900	2039948137	1864	1868	1868	1864	601
401	20240408	123800	2038827818	1868	1869	1869	1868	110
402	20240408	123700	2038622328	1869	1866	1869	1865	5250
403	20240408	123600	2028829353	1866	1866	1866	1866	0
404	20240408	123500	2028829353	1866	1866	1866	1866	60
405	20240408	123400	2028717393	1866	1866	1869	1866	558
406	20240408	123300	2027676126	1866	1866	1866	1866	174
407	20240408	123200	2027351442	1869	1866	1869	1866	3419
408	20240408	123100	2020964553	1866	1868	1868	1866	2
409	20240408	123000	2020960819	1868	1868	1868	1866	5
410	20240408	122900	2020951481	1866	1866	1866	1866	0
411	20240408	122800	2020951481	1866	1868	1868	1866	1066
412	20240408	122700	2018961383	1865	1865	1866	1865	66
413	20240408	122600	2018838292	1867	1867	1867	1865	501
414	20240408	122500	2017902927	1867	1867	1867	1867	0
415	20240408	122400	2017902927	1867	1867	1867	1867	19
416	20240408	122300	2017867454	1864	1864	1864	1864	1
417	20240408	122200	2017865590	1865	1866	1866	1865	962
418	20240408	122100	2016071443	1865	1869	1869	1865	406
419	20240408	122000	2015313857	1870	1871	1872	1870	11061
420	20240408	121900	1994628622	1872	1873	1873	1872	371
421	20240408	121800	1993934075	1872	1874	1874	1872	8575
422	20240408	121700	1977873070	1873	1874	1874	1873	21
423	20240408	121600	1977833733	1874	1874	1874	1873	46
424	20240408	121500	1977747561	1873	1877	1878	1873	578
425	20240408	121400	1976662726	1872	1872	1877	1872	21
426	20240408	121300	1976623364	1873	1873	1874	1873	1503
427	20240408	121200	1973808145	1877	1877	1877	1877	1837
428	20240408	121100	1970360096	1877	1872	1877	1870	17
429	20240408	121000	1970328267	1872	1877	1877	1872	183
430	20240408	120900	1969985221	1872	1869	1872	1869	5495
431	20240408	120800	1959712105	1869	1872	1872	1869	16
432	20240408	120700	1959682178	1876	1872	1876	1867	66
433	20240408	120600	1959558636	1872	1872	1872	1872	95
434	20240408	120500	1959380796	1866	1876	1876	1864	3191
435	20240408	120400	1953418060	1876	1876	1876	1876	610
436	20240408	120300	1952273700	1876	1874	1876	1874	1638
437	20240408	120200	1949203238	1872	1872	1872	1872	0
438	20240408	120100	1949203238	1872	1872	1872	1872	1
439	20240408	120000	1949201366	1872	1873	1873	1872	151
440	20240408	115900	1948918584	1874	1873	1874	1873	812
441	20240408	115800	1947397698	1873	1873	1873	1873	21
442	20240408	115700	1947358365	1870	1870	1870	1868	531
443	20240408	115600	1946365407	1870	1870	1870	1870	2010
444	20240408	115500	1942606707	1870	1870	1870	1863	3123
445	20240408	115400	1936779442	1870	1873	1873	1869	557
446	20240408	115300	1935736359	1873	1868	1873	1868	430
447	20240408	115200	1934933069	1868	1868	1868	1868	102
448	20240408	115100	1934742533	1873	1865	1873	1865	3862
449	20240408	115000	1927510804	1864	1865	1865	1864	547
450	20240408	114900	1926491174	1865	1864	1865	1864	6982
451	20240408	114800	1913469873	1865	1867	1870	1865	721
452	20240408	114700	1912124444	1866	1866	1870	1866	32
453	20240408	114600	1912064682	1865	1865	1865	1865	4308
454	20240408	114500	1904030262	1865	1865	1865	1865	45
455	20240408	114400	1903946337	1865	1862	1865	1862	1373
456	20240408	114300	1901387011	1862	1865	1865	1862	1775
457	20240408	114200	1898080933	1866	1870	1870	1865	1017
458	20240408	114100	1896179212	1870	1865	1870	1865	394
459	20240408	114000	1895442447	1865	1865	1865	1862	56
460	20240408	113900	1895338022	1865	1862	1865	1862	1021
461	20240408	113800	1893436887	1862	1863	1870	1862	2369
462	20240408	113700	1889024659	1870	1870	1870	1870	50
463	20240408	113600	1888931159	1870	1865	1870	1865	107
464	20240408	113500	1888731074	1862	1862	1862	1862	120
465	20240408	113400	1888507634	1862	1867	1867	1862	7006
466	20240408	113300	1875451376	1870	1872	1872	1870	1006
467	20240408	113200	1873570144	1872	1872	1872	1872	1
468	20240408	113100	1873568272	1867	1868	1868	1867	500
469	20240408	113000	1872634745	1867	1867	1867	1867	3
470	20240408	112900	1872629144	1866	1866	1866	1866	1
471	20240408	112800	1872627278	1865	1870	1873	1865	303
472	20240408	112700	1872060317	1873	1873	1873	1873	275
473	20240408	112600	1871545242	1873	1873	1873	1873	50
474	20240408	112500	1871451592	1874	1874	1874	1873	205
475	20240408	112400	1871067424	1874	1869	1874	1869	512
476	20240408	112300	1870107941	1874	1868	1874	1862	3051
477	20240408	112200	1864414436	1867	1863	1867	1863	5806
478	20240408	112100	1853588603	1863	1864	1864	1863	1273
479	20240408	112000	1851216147	1864	1865	1865	1864	3726
480	20240408	111900	1844270140	1865	1867	1867	1865	1059
481	20240408	111800	1842293419	1867	1869	1869	1867	2100
482	20240408	111700	1838369849	1869	1872	1872	1869	109
483	20240408	111600	1838165843	1872	1872	1872	1872	0
484	20240408	111500	1838165843	1872	1872	1875	1869	1088
485	20240408	111400	1836130433	1876	1874	1876	1872	496
486	20240408	111300	1835200969	1874	1875	1875	1874	2239
487	20240408	111200	1831005071	1878	1878	1878	1878	2
488	20240408	111100	1831001315	1874	1874	1874	1874	2067
489	20240408	111000	1827127757	1874	1871	1875	1867	5098
490	20240408	110900	1817579095	1867	1867	1870	1867	3044
491	20240408	110800	1811895128	1865	1866	1871	1865	658
492	20240408	110700	1810666705	1866	1866	1867	1866	5423
493	20240408	110600	1800547368	1866	1865	1866	1865	1098
494	20240408	110500	1798499593	1865	1864	1866	1864	1717
495	20240408	110400	1795298471	1871	1864	1871	1864	5
496	20240408	110300	1795289135	1869	1868	1869	1864	3362
497	20240408	110200	1789010169	1870	1870	1870	1870	772
498	20240408	110100	1787566529	1870	1867	1870	1867	4202
499	20240408	110000	1779709192	1867	1867	1867	1864	502
500	20240408	105900	1778773458	1864	1868	1873	1864	6816
501	20240408	105800	1766058498	1863	1864	1867	1863	2996
502	20240408	105700	1760470008	1862	1863	1864	1862	2924
503	20240408	105600	1755023129	1863	1864	1864	1862	7135
504	20240408	105500	1741733486	1864	1866	1866	1864	10984
505	20240408	105400	1721247120	1866	1868	1868	1866	3309
506	20240408	105300	1715071217	1870	1868	1870	1868	130
507	20240408	105200	1714828157	1865	1866	1870	1865	5735
508	20240408	105100	1704128962	1866	1868	1868	1866	5346
509	20240408	105000	1694145142	1868	1872	1872	1868	9036
510	20240408	104900	1677246872	1872	1872	1872	1872	700
511	20240408	104800	1675936472	1873	1871	1873	1871	450
512	20240408	104700	1675094122	1871	1871	1871	1871	214
513	20240408	104600	1674693728	1871	1871	1871	1871	20
514	20240408	104500	1674656308	1871	1872	1872	1871	686
515	20240408	104400	1673372746	1872	1874	1874	1872	6045
516	20240408	104300	1662050316	1874	1874	1874	1874	6
517	20240408	104200	1662039072	1875	1875	1875	1875	800
518	20240408	104100	1660539072	1875	1875	1875	1875	251
519	20240408	104000	1660068447	1875	1879	1879	1875	630
520	20240408	103900	1658885495	1879	1883	1883	1879	3579
521	20240408	103800	1652153288	1885	1886	1887	1885	256
522	20240408	103700	1651670667	1887	1886	1888	1886	872
523	20240408	103600	1650025163	1886	1886	1886	1886	1
524	20240408	103500	1650023277	1886	1886	1886	1886	930
525	20240408	103400	1648269297	1881	1883	1883	1881	1000
526	20240408	103300	1646387217	1886	1886	1886	1886	605
527	20240408	103200	1645246187	1884	1880	1885	1880	1011
528	20240408	103100	1643341566	1880	1878	1880	1875	5302
529	20240408	103000	1633385508	1873	1873	1873	1873	58
530	20240408	102900	1633276874	1869	1869	1869	1869	4420
531	20240408	102800	1625015894	1872	1871	1872	1869	953
532	20240408	102700	1623231894	1872	1872	1872	1871	2114
533	20240408	102600	1619274487	1872	1879	1879	1872	681
534	20240408	102500	1617999508	1879	1870	1879	1869	5463
535	20240408	102400	1607772953	1870	1873	1874	1870	8845
536	20240408	102300	1591228104	1871	1873	1873	1871	3731
537	20240408	102200	1584242745	1873	1877	1877	1873	3602
538	20240408	102100	1577491998	1880	1882	1882	1876	5762
539	20240408	102000	1566680896	1877	1877	1882	1876	11189
540	20240408	101900	1545688482	1876	1880	1880	1876	1145
541	20240408	101800	1543538556	1880	1881	1881	1880	1054
542	20240408	101700	1541556986	1881	1882	1886	1881	11147
543	20240408	101600	1520569755	1882	1875	1883	1875	2518
544	20240408	101500	1515832328	1875	1873	1875	1873	1736
545	20240408	101400	1512580790	1880	1874	1880	1873	9136
546	20240408	101300	1495453366	1876	1880	1880	1875	2419
547	20240408	101200	1490917477	1880	1875	1880	1875	817
548	20240408	101100	1489385592	1875	1876	1876	1875	1218
549	20240408	101000	1487100646	1880	1880	1880	1880	5
550	20240408	100900	1487091246	1882	1878	1882	1874	3102
551	20240408	100800	1481265911	1876	1881	1882	1876	3759
552	20240408	100700	1474205604	1882	1876	1882	1876	1591
553	20240408	100600	1471214635	1880	1875	1880	1875	140
554	20240408	100500	1470952040	1876	1875	1881	1871	214
555	20240408	100400	1470550773	1871	1874	1874	1870	3277
556	20240408	100300	1464421281	1874	1873	1879	1870	2818
557	20240408	100200	1459148443	1873	1870	1873	1869	6878
558	20240408	100100	1446277526	1871	1878	1878	1870	28657
559	20240408	100000	1392566509	1885	1880	1885	1878	1250
560	20240408	095900	1390217844	1879	1879	1885	1878	4065
561	20240408	095800	1382564143	1879	1880	1880	1879	3916
562	20240408	095700	1375202070	1877	1880	1880	1875	6718
563	20240408	095600	1362592098	1879	1880	1880	1879	7109
564	20240408	095500	1349231275	1880	1880	1880	1879	7539
565	20240408	095400	1335057965	1880	1878	1880	1878	344
566	20240408	095300	1334411475	1878	1880	1880	1878	4346
567	20240408	095200	1326243539	1880	1878	1880	1877	2655
568	20240408	095100	1321255888	1878	1880	1880	1877	1927
569	20240408	095000	1317636342	1880	1880	1883	1880	8651
570	20240408	094900	1301357289	1881	1879	1882	1879	4260
571	20240408	094800	1293347303	1880	1875	1880	1874	1253
572	20240408	094700	1290998853	1874	1880	1880	1874	9404
573	20240408	094600	1273365163	1880	1881	1883	1880	3685
574	20240408	094500	1266432541	1875	1875	1879	1874	9750
575	20240408	094400	1248150267	1873	1875	1880	1873	6895
576	20240408	094300	1235226716	1874	1883	1883	1872	31620
577	20240408	094200	1175918642	1882	1885	1885	1882	832
578	20240408	094100	1174351225	1886	1886	1886	1882	6871
579	20240408	094000	1161417521	1883	1881	1886	1879	12852
580	20240408	093900	1137251682	1881	1888	1888	1881	5855
581	20240408	093800	1126226859	1890	1889	1890	1888	1352
582	20240408	093700	1123673341	1890	1893	1893	1890	3968
583	20240408	093600	1116166147	1894	1897	1897	1894	2296
584	20240408	093500	1111815323	1897	1894	1897	1890	4810
585	20240408	093400	1102711587	1894	1893	1894	1893	12605
586	20240408	093300	1078838211	1893	1894	1894	1893	2484
587	20240408	093200	1074133798	1894	1895	1897	1894	4794
588	20240408	093100	1065043846	1895	1895	1897	1895	1637
589	20240408	093000	1061939749	1895	1889	1895	1882	9951
590	20240408	092900	1043179090	1885	1890	1896	1883	1286
591	20240408	092800	1040754422	1882	1893	1898	1882	15192
592	20240408	092700	1012006011	1893	1888	1893	1887	801
593	20240408	092600	1010493881	1885	1882	1897	1881	7798
594	20240408	092500	995798167	1882	1880	1910	1880	39122
595	20240408	092400	921912084	1879	1903	1903	1879	78177
596	20240408	092300	774038011	1905	1911	1912	1903	5446
597	20240408	092200	763650798	1910	1913	1913	1903	17971
598	20240408	092100	729349314	1913	1916	1918	1913	2491
599	20240408	092000	724578695	1916	1922	1922	1916	6428
600	20240408	091900	712233781	1921	1921	1922	1921	5076
601	20240408	091800	702482735	1919	1921	1921	1919	9431
602	20240408	091700	684374807	1921	1928	1934	1920	4251
603	20240408	091600	676206255	1919	1913	1924	1913	2183
604	20240408	091500	672018194	1913	1910	1917	1909	9247
605	20240408	091400	654329619	1909	1916	1916	1909	22509
606	20240408	091300	611284450	1917	1920	1920	1917	7686
607	20240408	091200	596538600	1924	1938	1938	1921	10841
608	20240408	091100	575634117	1931	1932	1938	1931	4200
609	20240408	091000	567520317	1938	1928	1938	1927	1399
610	20240408	090900	564822003	1938	1938	1939	1938	9076
611	20240408	090800	547231936	1938	1916	1938	1915	7823
612	20240408	090700	532161339	1915	1938	1938	1915	7866
613	20240408	090600	516974325	1939	1945	1950	1935	7808
614	20240408	090500	501835247	1955	1961	1961	1941	18848
615	20240408	090400	465070910	1961	1979	1979	1960	41322
616	20240408	090300	383609838	1979	1950	1986	1944	50095
617	20240408	090200	284934344	1928	1920	1959	1920	73351
618	20240408	090100	143028452	1920	1907	1925	1907	6372
619	20240408	090000	130820971	1897	1887	1920	1887	67305