KissMeData/294140/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	203800	5657621061	1930	1930	1930	1930	59315
3	20240409	203700	5657621061	1930	1930	1930	1930	0
4	20240409	203600	5657621061	1930	1930	1930	1930	0
5	20240409	203500	5657621061	1930	1930	1930	1930	0
6	20240409	203400	5657621061	1930	1930	1930	1930	0
7	20240409	203300	5657621061	1930	1930	1930	1930	0
8	20240409	203200	5657621061	1930	1930	1930	1930	0
9	20240409	203100	5657621061	1930	1930	1930	1930	0
10	20240409	203000	5657621061	1930	1930	1930	1930	0
11	20240409	202900	5657621061	1930	1930	1930	1930	0
12	20240409	202800	5657621061	1930	1930	1930	1930	0
13	20240409	202700	5657621061	1930	1930	1930	1930	0
14	20240409	202600	5657621061	1930	1930	1930	1930	0
15	20240409	202500	5657621061	1930	1930	1930	1930	0
16	20240409	202400	5657621061	1930	1930	1930	1930	0
17	20240409	202300	5657621061	1930	1930	1930	1930	0
18	20240409	202200	5657621061	1930	1930	1930	1930	0
19	20240409	202100	5657621061	1930	1930	1930	1930	0
20	20240409	202000	5657621061	1930	1930	1930	1930	0
21	20240409	201900	5657621061	1930	1930	1930	1930	0
22	20240409	201800	5657621061	1930	1930	1930	1930	0
23	20240409	201700	5657621061	1930	1930	1930	1930	0
24	20240409	201600	5657621061	1930	1930	1930	1930	0
25	20240409	201500	5657621061	1930	1930	1930	1930	0
26	20240409	201400	5657621061	1930	1930	1930	1930	0
27	20240409	201300	5657621061	1930	1930	1930	1930	0
28	20240409	201200	5657621061	1930	1930	1930	1930	0
29	20240409	201100	5657621061	1930	1930	1930	1930	0
30	20240409	201000	5657621061	1930	1930	1930	1930	0
31	20240409	200900	5657621061	1930	1930	1930	1930	0
32	20240409	200800	5657621061	1930	1930	1930	1930	59315
33	20240409	200700	5657621061	1930	1930	1930	1930	0
34	20240409	200600	5657621061	1930	1930	1930	1930	0
35	20240409	200500	5657621061	1930	1930	1930	1930	0
36	20240409	200400	5657621061	1930	1930	1930	1930	0
37	20240409	200300	5657621061	1930	1930	1930	1930	0
38	20240409	200200	5657621061	1930	1930	1930	1930	0
39	20240409	200100	5657621061	1930	1930	1930	1930	0
40	20240409	200000	5657621061	1930	1930	1930	1930	0
41	20240409	195900	5657621061	1930	1930	1930	1930	0
42	20240409	195800	5657621061	1930	1930	1930	1930	0
43	20240409	195700	5657621061	1930	1930	1930	1930	0
44	20240409	195600	5657621061	1930	1930	1930	1930	0
45	20240409	195500	5657621061	1930	1930	1930	1930	0
46	20240409	195400	5657621061	1930	1930	1930	1930	0
47	20240409	195300	5657621061	1930	1930	1930	1930	0
48	20240409	195200	5657621061	1930	1930	1930	1930	0
49	20240409	195100	5657621061	1930	1930	1930	1930	0
50	20240409	195000	5657621061	1930	1930	1930	1930	0
51	20240409	194900	5657621061	1930	1930	1930	1930	0
52	20240409	194800	5657621061	1930	1930	1930	1930	0
53	20240409	194700	5657621061	1930	1930	1930	1930	0
54	20240409	194600	5657621061	1930	1930	1930	1930	0
55	20240409	194500	5657621061	1930	1930	1930	1930	0
56	20240409	194400	5657621061	1930	1930	1930	1930	0
57	20240409	194300	5657621061	1930	1930	1930	1930	0
58	20240409	194200	5657621061	1930	1930	1930	1930	0
59	20240409	194100	5657621061	1930	1930	1930	1930	0
60	20240409	194000	5657621061	1930	1930	1930	1930	0
61	20240409	193900	5657621061	1930	1930	1930	1930	0
62	20240409	193800	5657621061	1930	1930	1930	1930	59315
63	20240409	193700	5657621061	1930	1930	1930	1930	0
64	20240409	193600	5657621061	1930	1930	1930	1930	0
65	20240409	193500	5657621061	1930	1930	1930	1930	0
66	20240409	193400	5657621061	1930	1930	1930	1930	0
67	20240409	193300	5657621061	1930	1930	1930	1930	0
68	20240409	193200	5657621061	1930	1930	1930	1930	0
69	20240409	193100	5657621061	1930	1930	1930	1930	0
70	20240409	193000	5657621061	1930	1930	1930	1930	0
71	20240409	192900	5657621061	1930	1930	1930	1930	0
72	20240409	192800	5657621061	1930	1930	1930	1930	0
73	20240409	192700	5657621061	1930	1930	1930	1930	0
74	20240409	192600	5657621061	1930	1930	1930	1930	0
75	20240409	192500	5657621061	1930	1930	1930	1930	0
76	20240409	192400	5657621061	1930	1930	1930	1930	0
77	20240409	192300	5657621061	1930	1930	1930	1930	0
78	20240409	192200	5657621061	1930	1930	1930	1930	0
79	20240409	192100	5657621061	1930	1930	1930	1930	0
80	20240409	192000	5657621061	1930	1930	1930	1930	0
81	20240409	191900	5657621061	1930	1930	1930	1930	0
82	20240409	191800	5657621061	1930	1930	1930	1930	0
83	20240409	191700	5657621061	1930	1930	1930	1930	0
84	20240409	191600	5657621061	1930	1930	1930	1930	0
85	20240409	191500	5657621061	1930	1930	1930	1930	0
86	20240409	191400	5657621061	1930	1930	1930	1930	0
87	20240409	191300	5657621061	1930	1930	1930	1930	0
88	20240409	191200	5657621061	1930	1930	1930	1930	0
89	20240409	191100	5657621061	1930	1930	1930	1930	0
90	20240409	191000	5657621061	1930	1930	1930	1930	0
91	20240409	190900	5657621061	1930	1930	1930	1930	0
92	20240409	190800	5657621061	1930	1930	1930	1930	59315
93	20240409	190700	5657621061	1930	1930	1930	1930	0
94	20240409	190600	5657621061	1930	1930	1930	1930	0
95	20240409	190500	5657621061	1930	1930	1930	1930	0
96	20240409	190400	5657621061	1930	1930	1930	1930	0
97	20240409	190300	5657621061	1930	1930	1930	1930	0
98	20240409	190200	5657621061	1930	1930	1930	1930	0
99	20240409	190100	5657621061	1930	1930	1930	1930	0
100	20240409	190000	5657621061	1930	1930	1930	1930	0
101	20240409	185900	5657621061	1930	1930	1930	1930	0
102	20240409	185800	5657621061	1930	1930	1930	1930	0
103	20240409	185700	5657621061	1930	1930	1930	1930	0
104	20240409	185600	5657621061	1930	1930	1930	1930	0
105	20240409	185500	5657621061	1930	1930	1930	1930	0
106	20240409	185400	5657621061	1930	1930	1930	1930	0
107	20240409	185300	5657621061	1930	1930	1930	1930	0
108	20240409	185200	5657621061	1930	1930	1930	1930	0
109	20240409	185100	5657621061	1930	1930	1930	1930	0
110	20240409	185000	5657621061	1930	1930	1930	1930	0
111	20240409	184900	5657621061	1930	1930	1930	1930	0
112	20240409	184800	5657621061	1930	1930	1930	1930	0
113	20240409	184700	5657621061	1930	1930	1930	1930	0
114	20240409	184600	5657621061	1930	1930	1930	1930	0
115	20240409	184500	5657621061	1930	1930	1930	1930	0
116	20240409	184400	5657621061	1930	1930	1930	1930	0
117	20240409	184300	5657621061	1930	1930	1930	1930	0
118	20240409	184200	5657621061	1930	1930	1930	1930	0
119	20240409	184100	5657621061	1930	1930	1930	1930	0
120	20240409	184000	5657621061	1930	1930	1930	1930	0
121	20240409	183900	5657621061	1930	1930	1930	1930	0
122	20240409	183800	5657621061	1930	1930	1930	1930	59315
123	20240409	183700	5657621061	1930	1930	1930	1930	0
124	20240409	183600	5657621061	1930	1930	1930	1930	0
125	20240409	183500	5657621061	1930	1930	1930	1930	0
126	20240409	183400	5657621061	1930	1930	1930	1930	0
127	20240409	183300	5657621061	1930	1930	1930	1930	0
128	20240409	183200	5657621061	1930	1930	1930	1930	0
129	20240409	183100	5657621061	1930	1930	1930	1930	0
130	20240409	183000	5657621061	1930	1930	1930	1930	0
131	20240409	182900	5657621061	1930	1930	1930	1930	0
132	20240409	182800	5657621061	1930	1930	1930	1930	0
133	20240409	182700	5657621061	1930	1930	1930	1930	0
134	20240409	182600	5657621061	1930	1930	1930	1930	0
135	20240409	182500	5657621061	1930	1930	1930	1930	0
136	20240409	182400	5657621061	1930	1930	1930	1930	0
137	20240409	182300	5657621061	1930	1930	1930	1930	0
138	20240409	182200	5657621061	1930	1930	1930	1930	0
139	20240409	182100	5657621061	1930	1930	1930	1930	0
140	20240409	182000	5657621061	1930	1930	1930	1930	0
141	20240409	181900	5657621061	1930	1930	1930	1930	0
142	20240409	181800	5657621061	1930	1930	1930	1930	0
143	20240409	181700	5657621061	1930	1930	1930	1930	0
144	20240409	181600	5657621061	1930	1930	1930	1930	0
145	20240409	181500	5657621061	1930	1930	1930	1930	0
146	20240409	181400	5657621061	1930	1930	1930	1930	0
147	20240409	181300	5657621061	1930	1930	1930	1930	0
148	20240409	181200	5657621061	1930	1930	1930	1930	0
149	20240409	181100	5657621061	1930	1930	1930	1930	0
150	20240409	181000	5657621061	1930	1930	1930	1930	0
151	20240409	180900	5657621061	1930	1930	1930	1930	0
152	20240409	180800	5657621061	1930	1930	1930	1930	59315
153	20240409	180700	5657621061	1930	1930	1930	1930	0
154	20240409	180600	5657621061	1930	1930	1930	1930	0
155	20240409	180500	5657621061	1930	1930	1930	1930	0
156	20240409	180400	5657621061	1930	1930	1930	1930	0
157	20240409	180300	5657621061	1930	1930	1930	1930	0
158	20240409	180200	5657621061	1930	1930	1930	1930	0
159	20240409	180100	5657621061	1930	1930	1930	1930	0
160	20240409	180000	5657621061	1930	1930	1930	1930	0
161	20240409	175900	5657621061	1930	1930	1930	1930	0
162	20240409	175800	5657621061	1930	1930	1930	1930	0
163	20240409	175700	5657621061	1930	1930	1930	1930	0
164	20240409	175600	5657621061	1930	1930	1930	1930	0
165	20240409	175500	5657621061	1930	1930	1930	1930	0
166	20240409	175400	5657621061	1930	1930	1930	1930	0
167	20240409	175300	5657621061	1930	1930	1930	1930	0
168	20240409	175200	5657621061	1930	1930	1930	1930	0
169	20240409	175100	5657621061	1930	1930	1930	1930	0
170	20240409	175000	5657621061	1930	1930	1930	1930	0
171	20240409	174900	5657621061	1930	1930	1930	1930	0
172	20240409	174800	5657621061	1930	1930	1930	1930	0
173	20240409	174700	5657621061	1930	1930	1930	1930	0
174	20240409	174600	5657621061	1930	1930	1930	1930	0
175	20240409	174500	5657621061	1930	1930	1930	1930	0
176	20240409	174400	5657621061	1930	1930	1930	1930	0
177	20240409	174300	5657621061	1930	1930	1930	1930	0
178	20240409	174200	5657621061	1930	1930	1930	1930	0
179	20240409	174100	5657621061	1930	1930	1930	1930	0
180	20240409	174000	5657621061	1930	1930	1930	1930	0
181	20240409	173900	5657621061	1930	1930	1930	1930	0
182	20240409	173800	5657621061	1930	1930	1930	1930	59315
183	20240409	173700	5657621061	1930	1930	1930	1930	0
184	20240409	173600	5657621061	1930	1930	1930	1930	0
185	20240409	173500	5657621061	1930	1930	1930	1930	0
186	20240409	173400	5657621061	1930	1930	1930	1930	0
187	20240409	173300	5657621061	1930	1930	1930	1930	0
188	20240409	173200	5657621061	1930	1930	1930	1930	0
189	20240409	173100	5657621061	1930	1930	1930	1930	0
190	20240409	173000	5657621061	1930	1930	1930	1930	0
191	20240409	172900	5657621061	1930	1930	1930	1930	0
192	20240409	172800	5657621061	1930	1930	1930	1930	0
193	20240409	172700	5657621061	1930	1930	1930	1930	0
194	20240409	172600	5657621061	1930	1930	1930	1930	0
195	20240409	172500	5657621061	1930	1930	1930	1930	0
196	20240409	172400	5657621061	1930	1930	1930	1930	0
197	20240409	172300	5657621061	1930	1930	1930	1930	0
198	20240409	172200	5657621061	1930	1930	1930	1930	0
199	20240409	172100	5657621061	1930	1930	1930	1930	0
200	20240409	172000	5657621061	1930	1930	1930	1930	0
201	20240409	171900	5657621061	1930	1930	1930	1930	0
202	20240409	171800	5657621061	1930	1930	1930	1930	0
203	20240409	171700	5657621061	1930	1930	1930	1930	0
204	20240409	171600	5657621061	1930	1930	1930	1930	0
205	20240409	171500	5657621061	1930	1930	1930	1930	0
206	20240409	171400	5657621061	1930	1930	1930	1930	0
207	20240409	171300	5657621061	1930	1930	1930	1930	0
208	20240409	171200	5657621061	1930	1930	1930	1930	0
209	20240409	171100	5657621061	1930	1930	1930	1930	0
210	20240409	171000	5657621061	1930	1930	1930	1930	0
211	20240409	170900	5657621061	1930	1930	1930	1930	0
212	20240409	170800	5657621061	1930	1930	1930	1930	59315
213	20240409	170700	5657621061	1930	1930	1930	1930	0
214	20240409	170600	5657621061	1930	1930	1930	1930	0
215	20240409	170500	5657621061	1930	1930	1930	1930	0
216	20240409	170400	5657621061	1930	1930	1930	1930	0
217	20240409	170300	5657621061	1930	1930	1930	1930	0
218	20240409	170200	5657621061	1930	1930	1930	1930	0
219	20240409	170100	5657621061	1930	1930	1930	1930	0
220	20240409	170000	5657621061	1930	1930	1930	1930	0
221	20240409	165900	5657621061	1930	1930	1930	1930	0
222	20240409	165800	5657621061	1930	1930	1930	1930	0
223	20240409	165700	5657621061	1930	1930	1930	1930	0
224	20240409	165600	5657621061	1930	1930	1930	1930	0
225	20240409	165500	5657621061	1930	1930	1930	1930	0
226	20240409	165400	5657621061	1930	1930	1930	1930	0
227	20240409	165300	5657621061	1930	1930	1930	1930	0
228	20240409	165200	5657621061	1930	1930	1930	1930	0
229	20240409	165100	5657621061	1930	1930	1930	1930	0
230	20240409	165000	5657621061	1930	1930	1930	1930	0
231	20240409	164900	5657621061	1930	1930	1930	1930	0
232	20240409	164800	5657621061	1930	1930	1930	1930	0
233	20240409	164700	5657621061	1930	1930	1930	1930	0
234	20240409	164600	5657621061	1930	1930	1930	1930	0
235	20240409	164500	5657621061	1930	1930	1930	1930	0
236	20240409	164400	5657621061	1930	1930	1930	1930	0
237	20240409	164300	5657621061	1930	1930	1930	1930	0
238	20240409	164200	5657621061	1930	1930	1930	1930	0
239	20240409	164100	5657621061	1930	1930	1930	1930	0
240	20240409	164000	5657621061	1930	1930	1930	1930	0
241	20240409	163900	5657621061	1930	1930	1930	1930	0
242	20240409	163800	5657621061	1930	1930	1930	1930	59315
243	20240409	163700	5657621061	1930	1930	1930	1930	0
244	20240409	163600	5657621061	1930	1930	1930	1930	0
245	20240409	163500	5657621061	1930	1930	1930	1930	0
246	20240409	163400	5657621061	1930	1930	1930	1930	0
247	20240409	163300	5657621061	1930	1930	1930	1930	0
248	20240409	163200	5657621061	1930	1930	1930	1930	0
249	20240409	163100	5657621061	1930	1930	1930	1930	0
250	20240409	163000	5657621061	1930	1930	1930	1930	0
251	20240409	162900	5657621061	1930	1930	1930	1930	0
252	20240409	162800	5657621061	1930	1930	1930	1930	0
253	20240409	162700	5657621061	1930	1930	1930	1930	0
254	20240409	162600	5657621061	1930	1930	1930	1930	0
255	20240409	162500	5657621061	1930	1930	1930	1930	0
256	20240409	162400	5657621061	1930	1930	1930	1930	0
257	20240409	162300	5657621061	1930	1930	1930	1930	0
258	20240409	162200	5657621061	1930	1930	1930	1930	0
259	20240409	162100	5657621061	1930	1930	1930	1930	0
260	20240409	162000	5657621061	1930	1930	1930	1930	0
261	20240409	161900	5657621061	1930	1930	1930	1930	0
262	20240409	161800	5657621061	1930	1930	1930	1930	0
263	20240409	161700	5657621061	1930	1930	1930	1930	0
264	20240409	161600	5657621061	1930	1930	1930	1930	0
265	20240409	161500	5657621061	1930	1930	1930	1930	0
266	20240409	161400	5657621061	1930	1930	1930	1930	0
267	20240409	161300	5657621061	1930	1930	1930	1930	0
268	20240409	161200	5657621061	1930	1930	1930	1930	0
269	20240409	161100	5657621061	1930	1930	1930	1930	0
270	20240409	161000	5657621061	1930	1930	1930	1930	0
271	20240409	160900	5657621061	1930	1930	1930	1930	0
272	20240409	160800	5657621061	1930	1930	1930	1930	59315
273	20240409	160700	5657621061	1930	1930	1930	1930	0
274	20240409	160600	5657621061	1930	1930	1930	1930	0
275	20240409	160500	5657621061	1930	1930	1930	1930	0
276	20240409	160400	5657621061	1930	1930	1930	1930	0
277	20240409	160300	5657621061	1930	1930	1930	1930	0
278	20240409	160200	5657621061	1930	1930	1930	1930	0
279	20240409	160100	5657621061	1930	1930	1930	1930	0
280	20240409	160000	5657621061	1930	1930	1930	1930	0
281	20240409	155900	5657621061	1930	1930	1930	1930	0
282	20240409	155800	5657621061	1930	1930	1930	1930	0
283	20240409	155700	5657621061	1930	1930	1930	1930	0
284	20240409	155600	5657621061	1930	1930	1930	1930	0
285	20240409	155500	5657621061	1930	1930	1930	1930	0
286	20240409	155400	5657621061	1930	1930	1930	1930	0
287	20240409	155300	5657621061	1930	1930	1930	1930	0
288	20240409	155200	5657621061	1930	1930	1930	1930	0
289	20240409	155100	5657621061	1930	1930	1930	1930	0
290	20240409	155000	5657621061	1930	1930	1930	1930	0
291	20240409	154900	5657621061	1930	1930	1930	1930	0
292	20240409	154800	5657621061	1930	1930	1930	1930	0
293	20240409	154700	5657621061	1930	1930	1930	1930	0
294	20240409	154600	5657621061	1930	1930	1930	1930	0
295	20240409	154500	5657621061	1930	1930	1930	1930	0
296	20240409	154400	5657621061	1930	1930	1930	1930	0
297	20240409	154300	5657621061	1930	1930	1930	1930	0
298	20240409	154200	5657621061	1930	1930	1930	1930	0
299	20240409	154100	5657621061	1930	1930	1930	1930	0
300	20240409	154000	5657621061	1930	1930	1930	1930	0
301	20240409	153900	5657621061	1930	1930	1930	1930	0
302	20240409	153800	5657621061	1930	1930	1930	1930	59315
303	20240409	153700	5657621061	1930	1930	1930	1930	0
304	20240409	153600	5657621061	1930	1930	1930	1930	0
305	20240409	153500	5657621061	1930	1930	1930	1930	0
306	20240409	153400	5657621061	1930	1930	1930	1930	0
307	20240409	153300	5657621061	1930	1930	1930	1930	0
308	20240409	153200	5657621061	1930	1930	1930	1930	0
309	20240409	153100	5657621061	1930	1930	1930	1930	0
310	20240409	153000	5657621061	1930	1930	1930	1930	59315
311	20240409	152900	5543143111	1930	1930	1930	1930	0
312	20240409	152800	5543143111	1930	1930	1930	1930	0
313	20240409	152700	5543143111	1930	1930	1930	1930	0
314	20240409	152600	5543143111	1930	1930	1930	1930	0
315	20240409	152500	5543143111	1930	1930	1930	1930	0
316	20240409	152400	5543143111	1930	1930	1930	1930	0
317	20240409	152300	5543143111	1930	1930	1930	1930	0
318	20240409	152200	5543143111	1930	1930	1930	1930	0
319	20240409	152100	5543143111	1930	1930	1930	1930	0
320	20240409	152000	5543143111	1930	1930	1930	1930	0
321	20240409	151900	5543143111	1930	1924	1931	1921	20315
322	20240409	151800	5504008203	1923	1923	1932	1922	11949
323	20240409	151700	5481002984	1931	1928	1938	1923	3363
324	20240409	151600	5474520457	1938	1936	1943	1926	4874
325	20240409	151500	5465099529	1936	1919	1943	1919	11293
326	20240409	151400	5443276417	1919	1928	1928	1916	28990
327	20240409	151300	5387592513	1931	1938	1938	1929	4881
328	20240409	151200	5378168727	1938	1934	1940	1930	3853
329	20240409	151100	5370710843	1934	1933	1935	1933	5187
330	20240409	151000	5360680750	1933	1933	1938	1921	15673
331	20240409	150900	5330418903	1925	1931	1934	1922	5808
332	20240409	150800	5319207298	1930	1940	1940	1930	6307
333	20240409	150700	5307018504	1932	1919	1940	1919	14676
334	20240409	150600	5278727067	1919	1917	1925	1917	5657
335	20240409	150500	5267876928	1917	1928	1930	1917	8097
336	20240409	150400	5252289741	1930	1940	1947	1930	7864
337	20240409	150300	5237021833	1948	1916	1950	1916	17286
338	20240409	150200	5203513195	1916	1919	1927	1910	20249
339	20240409	150100	5164698368	1919	1920	1929	1919	3936
340	20240409	150000	5157137771	1929	1934	1934	1920	10677
341	20240409	145900	5136539528	1934	1935	1935	1929	11816
342	20240409	145800	5113721417	1933	1932	1936	1932	4370
343	20240409	145700	5105277214	1932	1943	1943	1932	3217
344	20240409	145600	5099055617	1937	1935	1945	1935	2387
345	20240409	145500	5094433220	1935	1945	1949	1932	9536
346	20240409	145400	5075930943	1949	1937	1954	1933	16268
347	20240409	145300	5044296607	1933	1932	1945	1929	9759
348	20240409	145200	5025429984	1932	1945	1955	1932	7159
349	20240409	145100	5011491259	1942	1932	1945	1932	1503
350	20240409	145000	5008575327	1932	1918	1963	1910	25985
351	20240409	144900	4958486343	1918	1928	1929	1913	4360
352	20240409	144800	4950127475	1913	1931	1931	1906	20564
353	20240409	144700	4910626961	1931	1930	1937	1930	23519
354	20240409	144600	4865204283	1930	1940	1947	1930	17163
355	20240409	144500	4831985694	1940	1957	1964	1933	13123
356	20240409	144400	4806330824	1960	1950	1960	1948	7797
357	20240409	144300	4791108761	1950	1951	1951	1932	23812
358	20240409	144200	4744853987	1955	1950	1966	1950	7782
359	20240409	144100	4729616143	1955	1965	1965	1949	23844
360	20240409	144000	4682947281	1965	1962	1969	1960	13524
361	20240409	143900	4656406041	1970	1982	1982	1958	15920
362	20240409	143800	4625022698	1982	1987	1988	1963	22596
363	20240409	143700	4580183408	1986	1992	1995	1985	60248
364	20240409	143600	4460313356	1992	1965	1998	1965	85344
365	20240409	143500	4290852460	1972	1932	1972	1926	31599
366	20240409	143400	4228938409	1932	1934	1940	1910	21077
367	20240409	143300	4188425214	1931	1947	1948	1931	19345
368	20240409	143200	4150883400	1948	1959	1965	1947	14824
369	20240409	143100	4121950380	1965	1972	1972	1959	12702
370	20240409	143000	4096980783	1965	1964	1972	1958	9287
371	20240409	142900	4078748860	1968	1960	1974	1959	20635
372	20240409	142800	4038224143	1961	1964	1965	1960	14961
373	20240409	142700	4008868144	1962	1972	1985	1961	40451
374	20240409	142600	3928967577	1972	1947	1972	1947	28671
375	20240409	142500	3872934976	1950	1954	1955	1905	41672
376	20240409	142400	3792424928	1954	1971	1971	1954	33806
377	20240409	142300	3726163813	1971	1970	1973	1963	52347
378	20240409	142200	3623077078	1975	1962	1985	1962	39367
379	20240409	142100	3545345321	1965	1967	1980	1962	31354
380	20240409	142000	3483573453	1972	1981	1983	1958	30103
381	20240409	141900	3424328484	1981	1997	1997	1981	13165
382	20240409	141800	3398141812	1982	1978	1998	1976	19217
383	20240409	141700	3359816807	1978	1989	1999	1953	44144
384	20240409	141600	3272229788	1989	1940	2000	1940	107343
385	20240409	141500	3059027605	1935	1973	1973	1910	95984
386	20240409	141400	2872127951	1972	1998	1999	1970	74296
387	20240409	141300	2724760406	1999	2010	2010	1997	29119
388	20240409	141200	2666477314	2005	1997	2010	1995	36439
389	20240409	141100	2593514379	1996	2010	2020	1993	47239
390	20240409	141000	2498947294	2030	1994	2035	1990	107589
391	20240409	140900	2282123097	1991	2065	2075	1986	125688
392	20240409	140800	2026681090	2065	2005	2080	2000	171746
393	20240409	140700	1677873695	2005	2005	2005	2005	0
394	20240409	140600	1677873695	2005	1957	2005	1853	197521
395	20240409	140500	1297248469	1937	1823	1990	1795	165206
396	20240409	140400	988584153	1773	1773	1773	1773	0
397	20240409	140300	988584153	1773	1727	1773	1726	18755
398	20240409	140200	955830671	1726	1719	1744	1719	11302
399	20240409	140100	936259291	1719	1705	1719	1705	8981
400	20240409	140000	920865441	1702	1695	1702	1695	11336
401	20240409	135900	901606469	1695	1693	1695	1693	10061
402	20240409	135800	884573192	1693	1689	1693	1681	1169
403	20240409	135700	882595900	1693	1690	1695	1690	1515
404	20240409	135600	880029303	1690	1680	1690	1680	4309
405	20240409	135500	872769736	1684	1684	1684	1684	114
406	20240409	135400	872577760	1685	1685	1685	1685	1398
407	20240409	135300	870222130	1685	1680	1685	1680	4138
408	20240409	135200	863261253	1680	1680	1680	1680	642
409	20240409	135100	862182693	1680	1675	1680	1675	3550
410	20240409	135000	856226111	1675	1674	1675	1674	415
411	20240409	134900	855531160	1674	1674	1674	1674	158
412	20240409	134800	855266668	1674	1674	1674	1674	42
413	20240409	134700	855196360	1674	1675	1675	1674	271
414	20240409	134600	854742450	1675	1675	1675	1675	286
415	20240409	134500	854263400	1674	1674	1674	1674	5
416	20240409	134400	854255030	1674	1674	1674	1674	568
417	20240409	134300	853304198	1675	1675	1675	1675	5
418	20240409	134200	853295823	1676	1676	1676	1676	30
419	20240409	134100	853245543	1676	1676	1676	1676	203
420	20240409	134000	852905315	1676	1671	1676	1671	1646
421	20240409	133900	850151647	1672	1667	1672	1663	6015
422	20240409	133800	840117893	1671	1672	1672	1671	57
423	20240409	133700	840022643	1672	1667	1672	1667	2475
424	20240409	133600	835889574	1667	1667	1667	1667	242
425	20240409	133500	835486160	1667	1665	1667	1665	625
426	20240409	133400	834444907	1666	1666	1666	1666	2
427	20240409	133300	834441575	1666	1666	1666	1666	0
428	20240409	133200	834441575	1666	1666	1666	1666	92
429	20240409	133100	834288303	1666	1666	1666	1666	2
430	20240409	133000	834284971	1666	1667	1667	1664	884
431	20240409	132900	832813984	1667	1664	1667	1664	170
432	20240409	132800	832531044	1664	1667	1667	1664	349
433	20240409	132700	831949321	1667	1667	1667	1667	0
434	20240409	132600	831949321	1667	1669	1669	1667	215
435	20240409	132500	831590492	1669	1669	1669	1669	0
436	20240409	132400	831590492	1669	1669	1669	1669	334
437	20240409	132300	831033046	1664	1670	1670	1664	1098
438	20240409	132200	829200660	1669	1669	1669	1669	20
439	20240409	132100	829167280	1669	1669	1669	1669	5
440	20240409	132000	829158935	1668	1678	1678	1667	430
441	20240409	131900	828439616	1680	1664	1680	1663	1431
442	20240409	131800	826036417	1680	1681	1681	1680	2091
443	20240409	131700	822523445	1678	1661	1684	1660	15405
444	20240409	131600	796818895	1661	1661	1661	1661	0
445	20240409	131500	796818895	1661	1662	1662	1661	57
446	20240409	131400	796724193	1661	1661	1662	1661	61
447	20240409	131300	796622831	1661	1655	1661	1655	901
448	20240409	131200	795127104	1655	1657	1659	1655	1076
449	20240409	131100	793343164	1655	1655	1655	1655	542
450	20240409	131000	792446154	1655	1657	1657	1655	443
451	20240409	130900	791712969	1655	1646	1655	1646	722
452	20240409	130800	790522161	1646	1646	1646	1646	0
453	20240409	130700	790522161	1646	1646	1646	1646	0
454	20240409	130600	790522161	1646	1646	1646	1646	0
455	20240409	130500	790522161	1646	1646	1646	1646	0
456	20240409	130400	790522161	1646	1646	1646	1646	4
457	20240409	130300	790515577	1646	1646	1646	1646	0
458	20240409	130200	790515577	1646	1646	1646	1646	17
459	20240409	130100	790487595	1634	1634	1634	1634	0
460	20240409	130000	790487595	1634	1634	1634	1634	6
461	20240409	125900	790477791	1634	1634	1634	1634	0
462	20240409	125800	790477791	1634	1639	1651	1634	865
463	20240409	125700	789054607	1633	1633	1633	1633	0
464	20240409	125600	789054607	1633	1633	1633	1633	240
465	20240409	125500	788662687	1633	1633	1633	1633	0
466	20240409	125400	788662687	1633	1633	1633	1633	1258
467	20240409	125300	786608373	1632	1632	1632	1632	0
468	20240409	125200	786608373	1632	1637	1637	1632	281
469	20240409	125100	786148476	1629	1629	1629	1629	0
470	20240409	125000	786148476	1629	1635	1635	1629	1900
471	20240409	124900	783044866	1635	1635	1635	1635	0
472	20240409	124800	783044866	1635	1635	1635	1635	147
473	20240409	124700	782804521	1635	1643	1643	1628	3433
474	20240409	124600	777198770	1643	1643	1643	1643	150
475	20240409	124500	776952320	1639	1644	1644	1639	1000
476	20240409	124400	775308420	1651	1651	1651	1650	41
477	20240409	124300	775240745	1651	1650	1651	1650	1178
478	20240409	124200	773296216	1650	1638	1650	1638	152
479	20240409	124100	773045788	1638	1638	1638	1638	85
480	20240409	124000	772906558	1645	1649	1649	1634	239
481	20240409	123900	772515527	1649	1649	1649	1649	11
482	20240409	123800	772497388	1649	1643	1651	1643	883
483	20240409	123700	771041219	1642	1642	1642	1642	38
484	20240409	123600	770978823	1631	1630	1631	1630	118
485	20240409	123500	770786482	1631	1633	1635	1630	864
486	20240409	123400	769377278	1632	1632	1632	1630	530
487	20240409	123300	768513318	1633	1633	1633	1633	0
488	20240409	123200	768513318	1633	1633	1633	1633	162
489	20240409	123100	768248772	1633	1631	1633	1629	1601
490	20240409	123000	765637820	1633	1633	1633	1633	2
491	20240409	122900	765634554	1633	1633	1633	1633	31
492	20240409	122800	765583931	1635	1635	1635	1635	66
493	20240409	122700	765476021	1635	1635	1635	1635	440
494	20240409	122600	764756621	1635	1635	1635	1635	0
495	20240409	122500	764756621	1635	1637	1637	1635	120
496	20240409	122400	764560382	1636	1636	1636	1636	0
497	20240409	122300	764560382	1636	1637	1637	1636	14
498	20240409	122200	764537468	1638	1641	1641	1638	538
499	20240409	122100	763654670	1637	1641	1641	1637	58
500	20240409	122000	763559524	1641	1643	1643	1641	186
501	20240409	121900	763254296	1641	1643	1643	1640	319
502	20240409	121800	762730755	1644	1657	1657	1644	85
503	20240409	121700	762590846	1660	1660	1660	1659	44
504	20240409	121600	762517829	1662	1660	1662	1660	282
505	20240409	121500	762049467	1640	1640	1640	1640	0
506	20240409	121400	762049467	1640	1663	1664	1640	126
507	20240409	121300	761840235	1664	1655	1664	1655	1328
508	20240409	121200	759639578	1655	1655	1655	1655	147
509	20240409	121100	759396293	1655	1655	1655	1655	58
510	20240409	121000	759300303	1655	1655	1655	1655	401
511	20240409	120900	758636648	1655	1642	1655	1642	2273
512	20240409	120800	754879418	1642	1654	1654	1642	1267
513	20240409	120700	752792620	1654	1640	1655	1640	4129
514	20240409	120600	745975431	1654	1640	1654	1640	345
515	20240409	120500	745404843	1654	1653	1654	1653	741
516	20240409	120400	744179631	1653	1645	1653	1637	3340
517	20240409	120300	738711544	1637	1669	1671	1637	6954
518	20240409	120200	727120282	1669	1661	1669	1661	4655
519	20240409	120100	719371639	1662	1661	1662	1661	1695
520	20240409	120000	716554619	1661	1659	1661	1659	817
521	20240409	115900	715197808	1647	1645	1647	1645	520
522	20240409	115800	714341408	1645	1648	1658	1645	8722
523	20240409	115700	699911048	1648	1644	1648	1644	111
524	20240409	115600	699728470	1644	1636	1644	1636	3155
525	20240409	115500	694545575	1636	1636	1636	1636	1
526	20240409	115400	694543939	1636	1636	1636	1636	0
527	20240409	115300	694543939	1636	1635	1636	1635	451
528	20240409	115200	693806284	1635	1634	1635	1634	909
529	20240409	115100	692320977	1633	1633	1633	1633	127
530	20240409	115000	692113586	1633	1633	1633	1633	30
531	20240409	114900	692064596	1632	1624	1632	1624	361
532	20240409	114800	691476054	1630	1630	1630	1630	85
533	20240409	114700	691337504	1630	1630	1630	1630	103
534	20240409	114600	691169614	1630	1630	1630	1629	685
535	20240409	114500	690053689	1630	1630	1630	1630	32
536	20240409	114400	690001529	1630	1630	1630	1630	15
537	20240409	114300	689977079	1630	1624	1630	1624	1100
538	20240409	114200	688190115	1624	1624	1624	1624	0
539	20240409	114100	688190115	1624	1624	1624	1624	0
540	20240409	114000	688190115	1624	1627	1627	1624	112
541	20240409	113900	688007927	1624	1624	1624	1624	10
542	20240409	113800	687991687	1622	1622	1622	1622	1000
543	20240409	113700	686369687	1620	1620	1620	1620	0
544	20240409	113600	686369687	1620	1620	1620	1620	0
545	20240409	113500	686369687	1620	1620	1620	1620	250
546	20240409	113400	685964687	1619	1621	1621	1619	5078
547	20240409	113300	677736332	1621	1621	1621	1621	95
548	20240409	113200	677582337	1621	1624	1624	1621	888
549	20240409	113100	676141821	1624	1624	1624	1624	0
550	20240409	113000	676141821	1624	1625	1625	1624	50
551	20240409	112900	676060595	1623	1623	1623	1623	0
552	20240409	112800	676060595	1623	1623	1623	1623	0
553	20240409	112700	676060595	1623	1623	1623	1623	0
554	20240409	112600	676060595	1623	1623	1623	1623	2
555	20240409	112500	676057349	1625	1625	1625	1625	130
556	20240409	112400	675846099	1625	1634	1635	1625	97
557	20240409	112300	675688445	1630	1630	1630	1630	8
558	20240409	112200	675675405	1630	1630	1630	1630	53
559	20240409	112100	675589015	1630	1630	1630	1630	219
560	20240409	112000	675232045	1635	1635	1635	1635	3
561	20240409	111900	675227140	1635	1635	1635	1635	15
562	20240409	111800	675202615	1635	1631	1635	1631	125
563	20240409	111700	674998244	1630	1630	1630	1630	0
564	20240409	111600	674998244	1630	1630	1636	1630	252
565	20240409	111500	674586405	1630	1630	1630	1630	100
566	20240409	111400	674423405	1634	1634	1634	1634	25
567	20240409	111300	674382555	1634	1635	1636	1634	615
568	20240409	111200	673377443	1636	1636	1636	1636	661
569	20240409	111100	672296047	1636	1641	1641	1636	381
570	20240409	111000	671670856	1635	1635	1635	1635	2024
571	20240409	110900	668361616	1635	1626	1643	1618	3860
572	20240409	110800	662059825	1625	1625	1625	1618	117
573	20240409	110700	661869770	1618	1618	1625	1616	2262
574	20240409	110600	658207622	1618	1627	1627	1616	2298
575	20240409	110500	654491028	1627	1627	1627	1618	94
576	20240409	110400	654338162	1627	1627	1627	1627	18
577	20240409	110300	654308876	1627	1627	1627	1627	4
578	20240409	110200	654302368	1627	1628	1628	1617	60
579	20240409	110100	654205033	1619	1619	1619	1619	711
580	20240409	110000	653053924	1629	1629	1629	1629	42
581	20240409	105900	652985506	1629	1629	1629	1629	50
582	20240409	105800	652904056	1629	1629	1629	1628	387
583	20240409	105700	652273655	1629	1629	1629	1616	860
584	20240409	105600	650880827	1616	1616	1616	1616	1000
585	20240409	105500	649264827	1615	1622	1622	1611	9683
586	20240409	105400	633641757	1622	1645	1645	1621	9097
587	20240409	105300	618859824	1645	1657	1657	1645	1182
588	20240409	105200	616915410	1657	1659	1659	1645	305
589	20240409	105100	616409602	1659	1652	1662	1650	496
590	20240409	105000	615590476	1652	1662	1662	1652	1617
591	20240409	104900	612911492	1662	1652	1662	1652	1144
592	20240409	104800	611014840	1658	1658	1658	1652	810
593	20240409	104700	609672856	1658	1647	1658	1647	4318
594	20240409	104600	602536805	1645	1640	1645	1640	204
595	20240409	104500	602202237	1640	1640	1640	1640	100
596	20240409	104400	602038237	1640	1640	1640	1640	1000
597	20240409	104300	600398237	1640	1652	1652	1640	2877
598	20240409	104200	595667794	1652	1652	1652	1652	100
599	20240409	104100	595502594	1653	1655	1655	1653	1637
600	20240409	104000	592796527	1655	1652	1655	1652	353
601	20240409	103900	592212998	1653	1653	1653	1652	1099
602	20240409	103800	590396360	1653	1640	1653	1640	3998
603	20240409	103700	583816393	1640	1633	1640	1633	7969
604	20240409	103600	570762082	1633	1633	1633	1633	1100
605	20240409	103500	568965782	1633	1625	1633	1625	8684
606	20240409	103400	554823628	1625	1623	1625	1623	941
607	20240409	103300	553294613	1622	1615	1622	1614	883
608	20240409	103200	551865541	1614	1614	1614	1614	0
609	20240409	103100	551865541	1614	1614	1614	1614	744
610	20240409	103000	550664725	1614	1614	1614	1614	145
611	20240409	102900	550430695	1612	1612	1619	1612	2663
612	20240409	102800	546119389	1612	1620	1620	1612	3
613	20240409	102700	546114537	1611	1611	1611	1611	0
614	20240409	102600	546114537	1611	1618	1620	1611	1405
615	20240409	102500	543841014	1610	1610	1610	1610	0
616	20240409	102400	543841014	1610	1610	1610	1610	157
617	20240409	102300	543588244	1610	1610	1610	1610	0
618	20240409	102200	543588244	1610	1619	1619	1610	61
619	20240409	102100	543490025	1610	1610	1610	1610	0
620	20240409	102000	543490025	1610	1610	1610	1610	2
621	20240409	101900	543486805	1610	1610	1610	1610	850
622	20240409	101800	542118305	1610	1615	1615	1610	2000
623	20240409	101700	538895950	1615	1623	1623	1615	439
624	20240409	101600	538184053	1615	1608	1625	1608	2360
625	20240409	101500	534367640	1600	1600	1600	1600	0
626	20240409	101400	534367640	1600	1600	1600	1600	1
627	20240409	101300	534366040	1600	1600	1600	1600	456
628	20240409	101200	533636440	1600	1606	1614	1600	7864
629	20240409	101100	520984548	1599	1607	1607	1599	18084
630	20240409	101000	492038589	1612	1612	1624	1605	7643
631	20240409	100900	479719210	1615	1612	1615	1612	2059
632	20240409	100800	476400063	1612	1616	1616	1612	13641
633	20240409	100700	454366328	1616	1616	1616	1616	6
634	20240409	100600	454356632	1616	1616	1616	1616	208
635	20240409	100500	454020504	1616	1618	1621	1616	763
636	20240409	100400	452786811	1617	1617	1617	1617	1083
637	20240409	100300	451035600	1615	1615	1615	1615	0
638	20240409	100200	451035600	1615	1616	1616	1615	3700
639	20240409	100100	445058819	1615	1615	1615	1613	344
640	20240409	100000	444503323	1615	1624	1624	1615	2552
641	20240409	095900	440377953	1624	1617	1624	1616	7926
642	20240409	095800	427560597	1617	1624	1626	1613	2730
643	20240409	095700	423126002	1625	1628	1628	1615	486
644	20240409	095600	422338239	1629	1625	1630	1625	2682
645	20240409	095500	417974443	1622	1629	1630	1622	2872
646	20240409	095400	413308445	1629	1608	1629	1600	32041
647	20240409	095300	361717821	1609	1631	1631	1609	2089
648	20240409	095200	358331533	1631	1626	1634	1626	4395
649	20240409	095100	351166165	1626	1621	1627	1607	4889
650	20240409	095000	343287937	1621	1620	1621	1610	1230
651	20240409	094900	341301489	1620	1617	1620	1617	1086
652	20240409	094800	339544303	1617	1609	1617	1609	25
653	20240409	094700	339503918	1617	1618	1620	1617	117
654	20240409	094600	339314699	1620	1620	1620	1620	81
655	20240409	094500	339183479	1620	1620	1620	1620	1
656	20240409	094400	339181859	1620	1621	1621	1617	2671
657	20240409	094300	334854838	1621	1621	1621	1621	1800
658	20240409	094200	331937038	1621	1627	1627	1621	466
659	20240409	094100	331180023	1628	1628	1628	1628	197
660	20240409	094000	330859307	1628	1630	1630	1628	661
661	20240409	093900	329782175	1629	1635	1636	1629	463
662	20240409	093800	329027167	1632	1637	1637	1631	2495
663	20240409	093700	324946509	1636	1623	1636	1623	3156
664	20240409	093600	319807538	1622	1622	1622	1622	10
665	20240409	093500	319791318	1620	1620	1620	1620	332
666	20240409	093400	319253478	1620	1617	1623	1617	1177
667	20240409	093300	317345226	1617	1609	1617	1608	564
668	20240409	093200	316438200	1608	1615	1615	1607	1421
669	20240409	093100	314150770	1615	1621	1621	1615	1825
670	20240409	093000	311194660	1621	1624	1624	1621	1706
671	20240409	092900	308425486	1622	1622	1622	1622	400
672	20240409	092800	307776686	1620	1613	1620	1613	465
673	20240409	092700	307024209	1617	1601	1617	1601	2266
674	20240409	092600	303366258	1601	1602	1602	1600	3670
675	20240409	092500	297489068	1602	1612	1612	1602	2905
676	20240409	092400	292815902	1613	1614	1614	1613	199
677	20240409	092300	292494894	1615	1616	1616	1615	168
678	20240409	092200	292223418	1617	1617	1617	1617	2
679	20240409	092100	292220184	1618	1613	1619	1613	1489
680	20240409	092000	289811076	1619	1626	1626	1619	777
681	20240409	091900	288549563	1626	1622	1626	1622	1500
682	20240409	091800	286114563	1622	1625	1626	1613	4073
683	20240409	091700	279512948	1625	1630	1630	1625	3603
684	20240409	091600	273654353	1638	1638	1638	1636	153
685	20240409	091500	273403741	1638	1638	1638	1630	62
686	20240409	091400	273302193	1638	1638	1638	1631	2424
687	20240409	091300	269335531	1638	1640	1640	1638	739
688	20240409	091200	268124877	1638	1638	1640	1638	6507
689	20240409	091100	257465939	1638	1613	1638	1612	25942
690	20240409	091000	215351381	1612	1599	1612	1599	5131
691	20240409	090900	207132242	1597	1597	1600	1581	10606
692	20240409	090800	190280995	1597	1593	1597	1586	12187
693	20240409	090700	170866963	1593	1607	1608	1592	14226
694	20240409	090600	148102240	1606	1612	1620	1606	2964
695	20240409	090500	143333166	1600	1575	1600	1575	14613
696	20240409	090400	120200601	1574	1579	1579	1572	835
697	20240409	090300	118884934	1579	1582	1593	1579	22275
698	20240409	090200	83669681	1582	1571	1584	1570	15487
699	20240409	090100	59231706	1571	1604	1604	1570	24058
700	20240409	090000	20948710	1603	1612	1612	1600	13007