KissMeData/096630/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	200200	4132191163	1863	1863	1863	1863	36471
3	20240513	200100	4132191163	1863	1863	1863	1863	0
4	20240513	200000	4132191163	1863	1863	1863	1863	0
5	20240513	195900	4132191163	1863	1863	1863	1863	0
6	20240513	195800	4132191163	1863	1863	1863	1863	0
7	20240513	195700	4132191163	1863	1863	1863	1863	0
8	20240513	195600	4132191163	1863	1863	1863	1863	0
9	20240513	195500	4132191163	1863	1863	1863	1863	0
10	20240513	195400	4132191163	1863	1863	1863	1863	0
11	20240513	195300	4132191163	1863	1863	1863	1863	0
12	20240513	195200	4132191163	1863	1863	1863	1863	0
13	20240513	195100	4132191163	1863	1863	1863	1863	0
14	20240513	195000	4132191163	1863	1863	1863	1863	0
15	20240513	194900	4132191163	1863	1863	1863	1863	0
16	20240513	194800	4132191163	1863	1863	1863	1863	0
17	20240513	194700	4132191163	1863	1863	1863	1863	0
18	20240513	194600	4132191163	1863	1863	1863	1863	0
19	20240513	194500	4132191163	1863	1863	1863	1863	0
20	20240513	194400	4132191163	1863	1863	1863	1863	0
21	20240513	194300	4132191163	1863	1863	1863	1863	0
22	20240513	194200	4132191163	1863	1863	1863	1863	0
23	20240513	194100	4132191163	1863	1863	1863	1863	0
24	20240513	194000	4132191163	1863	1863	1863	1863	0
25	20240513	193900	4132191163	1863	1863	1863	1863	0
26	20240513	193800	4132191163	1863	1863	1863	1863	0
27	20240513	193700	4132191163	1863	1863	1863	1863	0
28	20240513	193600	4132191163	1863	1863	1863	1863	0
29	20240513	193500	4132191163	1863	1863	1863	1863	0
30	20240513	193400	4132191163	1863	1863	1863	1863	0
31	20240513	193300	4132191163	1863	1863	1863	1863	0
32	20240513	193200	4132191163	1863	1863	1863	1863	36471
33	20240513	193100	4132191163	1863	1863	1863	1863	0
34	20240513	193000	4132191163	1863	1863	1863	1863	0
35	20240513	192900	4132191163	1863	1863	1863	1863	0
36	20240513	192800	4132191163	1863	1863	1863	1863	0
37	20240513	192700	4132191163	1863	1863	1863	1863	0
38	20240513	192600	4132191163	1863	1863	1863	1863	0
39	20240513	192500	4132191163	1863	1863	1863	1863	0
40	20240513	192400	4132191163	1863	1863	1863	1863	0
41	20240513	192300	4132191163	1863	1863	1863	1863	0
42	20240513	192200	4132191163	1863	1863	1863	1863	0
43	20240513	192100	4132191163	1863	1863	1863	1863	0
44	20240513	192000	4132191163	1863	1863	1863	1863	0
45	20240513	191900	4132191163	1863	1863	1863	1863	0
46	20240513	191800	4132191163	1863	1863	1863	1863	0
47	20240513	191700	4132191163	1863	1863	1863	1863	0
48	20240513	191600	4132191163	1863	1863	1863	1863	0
49	20240513	191500	4132191163	1863	1863	1863	1863	0
50	20240513	191400	4132191163	1863	1863	1863	1863	0
51	20240513	191300	4132191163	1863	1863	1863	1863	0
52	20240513	191200	4132191163	1863	1863	1863	1863	0
53	20240513	191100	4132191163	1863	1863	1863	1863	0
54	20240513	191000	4132191163	1863	1863	1863	1863	0
55	20240513	190900	4132191163	1863	1863	1863	1863	0
56	20240513	190800	4132191163	1863	1863	1863	1863	0
57	20240513	190700	4132191163	1863	1863	1863	1863	0
58	20240513	190600	4132191163	1863	1863	1863	1863	0
59	20240513	190500	4132191163	1863	1863	1863	1863	0
60	20240513	190400	4132191163	1863	1863	1863	1863	0
61	20240513	190300	4132191163	1863	1863	1863	1863	0
62	20240513	190200	4132191163	1863	1863	1863	1863	36471
63	20240513	190100	4132191163	1863	1863	1863	1863	0
64	20240513	190000	4132191163	1863	1863	1863	1863	0
65	20240513	185900	4132191163	1863	1863	1863	1863	0
66	20240513	185800	4132191163	1863	1863	1863	1863	0
67	20240513	185700	4132191163	1863	1863	1863	1863	0
68	20240513	185600	4132191163	1863	1863	1863	1863	0
69	20240513	185500	4132191163	1863	1863	1863	1863	0
70	20240513	185400	4132191163	1863	1863	1863	1863	0
71	20240513	185300	4132191163	1863	1863	1863	1863	0
72	20240513	185200	4132191163	1863	1863	1863	1863	0
73	20240513	185100	4132191163	1863	1863	1863	1863	0
74	20240513	185000	4132191163	1863	1863	1863	1863	0
75	20240513	184900	4132191163	1863	1863	1863	1863	0
76	20240513	184800	4132191163	1863	1863	1863	1863	0
77	20240513	184700	4132191163	1863	1863	1863	1863	0
78	20240513	184600	4132191163	1863	1863	1863	1863	0
79	20240513	184500	4132191163	1863	1863	1863	1863	0
80	20240513	184400	4132191163	1863	1863	1863	1863	0
81	20240513	184300	4132191163	1863	1863	1863	1863	0
82	20240513	184200	4132191163	1863	1863	1863	1863	0
83	20240513	184100	4132191163	1863	1863	1863	1863	0
84	20240513	184000	4132191163	1863	1863	1863	1863	0
85	20240513	183900	4132191163	1863	1863	1863	1863	0
86	20240513	183800	4132191163	1863	1863	1863	1863	0
87	20240513	183700	4132191163	1863	1863	1863	1863	0
88	20240513	183600	4132191163	1863	1863	1863	1863	0
89	20240513	183500	4132191163	1863	1863	1863	1863	0
90	20240513	183400	4132191163	1863	1863	1863	1863	0
91	20240513	183300	4132191163	1863	1863	1863	1863	0
92	20240513	183200	4132191163	1863	1863	1863	1863	36471
93	20240513	183100	4132191163	1863	1863	1863	1863	0
94	20240513	183000	4132191163	1863	1863	1863	1863	0
95	20240513	182900	4132191163	1863	1863	1863	1863	0
96	20240513	182800	4132191163	1863	1863	1863	1863	0
97	20240513	182700	4132191163	1863	1863	1863	1863	0
98	20240513	182600	4132191163	1863	1863	1863	1863	0
99	20240513	182500	4132191163	1863	1863	1863	1863	0
100	20240513	182400	4132191163	1863	1863	1863	1863	0
101	20240513	182300	4132191163	1863	1863	1863	1863	0
102	20240513	182200	4132191163	1863	1863	1863	1863	0
103	20240513	182100	4132191163	1863	1863	1863	1863	0
104	20240513	182000	4132191163	1863	1863	1863	1863	0
105	20240513	181900	4132191163	1863	1863	1863	1863	0
106	20240513	181800	4132191163	1863	1863	1863	1863	0
107	20240513	181700	4132191163	1863	1863	1863	1863	0
108	20240513	181600	4132191163	1863	1863	1863	1863	0
109	20240513	181500	4132191163	1863	1863	1863	1863	0
110	20240513	181400	4132191163	1863	1863	1863	1863	0
111	20240513	181300	4132191163	1863	1863	1863	1863	0
112	20240513	181200	4132191163	1863	1863	1863	1863	0
113	20240513	181100	4132191163	1863	1863	1863	1863	0
114	20240513	181000	4132191163	1863	1863	1863	1863	0
115	20240513	180900	4132191163	1863	1863	1863	1863	0
116	20240513	180800	4132191163	1863	1863	1863	1863	0
117	20240513	180700	4132191163	1863	1863	1863	1863	0
118	20240513	180600	4132191163	1863	1863	1863	1863	0
119	20240513	180500	4132191163	1863	1863	1863	1863	0
120	20240513	180400	4132191163	1863	1863	1863	1863	0
121	20240513	180300	4132191163	1863	1863	1863	1863	0
122	20240513	180200	4132191163	1863	1863	1863	1863	36471
123	20240513	180100	4132191163	1863	1863	1863	1863	0
124	20240513	180000	4132191163	1863	1863	1863	1863	0
125	20240513	175900	4132191163	1863	1863	1863	1863	0
126	20240513	175800	4132191163	1863	1863	1863	1863	0
127	20240513	175700	4132191163	1863	1863	1863	1863	0
128	20240513	175600	4132191163	1863	1863	1863	1863	0
129	20240513	175500	4132191163	1863	1863	1863	1863	0
130	20240513	175400	4132191163	1863	1863	1863	1863	0
131	20240513	175300	4132191163	1863	1863	1863	1863	0
132	20240513	175200	4132191163	1863	1863	1863	1863	0
133	20240513	175100	4132191163	1863	1863	1863	1863	0
134	20240513	175000	4132191163	1863	1863	1863	1863	0
135	20240513	174900	4132191163	1863	1863	1863	1863	0
136	20240513	174800	4132191163	1863	1863	1863	1863	0
137	20240513	174700	4132191163	1863	1863	1863	1863	0
138	20240513	174600	4132191163	1863	1863	1863	1863	0
139	20240513	174500	4132191163	1863	1863	1863	1863	0
140	20240513	174400	4132191163	1863	1863	1863	1863	0
141	20240513	174300	4132191163	1863	1863	1863	1863	0
142	20240513	174200	4132191163	1863	1863	1863	1863	0
143	20240513	174100	4132191163	1863	1863	1863	1863	0
144	20240513	174000	4132191163	1863	1863	1863	1863	0
145	20240513	173900	4132191163	1863	1863	1863	1863	0
146	20240513	173800	4132191163	1863	1863	1863	1863	0
147	20240513	173700	4132191163	1863	1863	1863	1863	0
148	20240513	173600	4132191163	1863	1863	1863	1863	0
149	20240513	173500	4132191163	1863	1863	1863	1863	0
150	20240513	173400	4132191163	1863	1863	1863	1863	0
151	20240513	173300	4132191163	1863	1863	1863	1863	0
152	20240513	173200	4132191163	1863	1863	1863	1863	36471
153	20240513	173100	4132191163	1863	1863	1863	1863	0
154	20240513	173000	4132191163	1863	1863	1863	1863	0
155	20240513	172900	4132191163	1863	1863	1863	1863	0
156	20240513	172800	4132191163	1863	1863	1863	1863	0
157	20240513	172700	4132191163	1863	1863	1863	1863	0
158	20240513	172600	4132191163	1863	1863	1863	1863	0
159	20240513	172500	4132191163	1863	1863	1863	1863	0
160	20240513	172400	4132191163	1863	1863	1863	1863	0
161	20240513	172300	4132191163	1863	1863	1863	1863	0
162	20240513	172200	4132191163	1863	1863	1863	1863	0
163	20240513	172100	4132191163	1863	1863	1863	1863	0
164	20240513	172000	4132191163	1863	1863	1863	1863	0
165	20240513	171900	4132191163	1863	1863	1863	1863	0
166	20240513	171800	4132191163	1863	1863	1863	1863	0
167	20240513	171700	4132191163	1863	1863	1863	1863	0
168	20240513	171600	4132191163	1863	1863	1863	1863	0
169	20240513	171500	4132191163	1863	1863	1863	1863	0
170	20240513	171400	4132191163	1863	1863	1863	1863	0
171	20240513	171300	4132191163	1863	1863	1863	1863	0
172	20240513	171200	4132191163	1863	1863	1863	1863	0
173	20240513	171100	4132191163	1863	1863	1863	1863	0
174	20240513	171000	4132191163	1863	1863	1863	1863	0
175	20240513	170900	4132191163	1863	1863	1863	1863	0
176	20240513	170800	4132191163	1863	1863	1863	1863	0
177	20240513	170700	4132191163	1863	1863	1863	1863	0
178	20240513	170600	4132191163	1863	1863	1863	1863	0
179	20240513	170500	4132191163	1863	1863	1863	1863	0
180	20240513	170400	4132191163	1863	1863	1863	1863	0
181	20240513	170300	4132191163	1863	1863	1863	1863	0
182	20240513	170200	4132191163	1863	1863	1863	1863	36471
183	20240513	170100	4132191163	1863	1863	1863	1863	0
184	20240513	170000	4132191163	1863	1863	1863	1863	0
185	20240513	165900	4132191163	1863	1863	1863	1863	0
186	20240513	165800	4132191163	1863	1863	1863	1863	0
187	20240513	165700	4132191163	1863	1863	1863	1863	0
188	20240513	165600	4132191163	1863	1863	1863	1863	0
189	20240513	165500	4132191163	1863	1863	1863	1863	0
190	20240513	165400	4132191163	1863	1863	1863	1863	0
191	20240513	165300	4132191163	1863	1863	1863	1863	0
192	20240513	165200	4132191163	1863	1863	1863	1863	0
193	20240513	165100	4132191163	1863	1863	1863	1863	0
194	20240513	165000	4132191163	1863	1863	1863	1863	0
195	20240513	164900	4132191163	1863	1863	1863	1863	0
196	20240513	164800	4132191163	1863	1863	1863	1863	0
197	20240513	164700	4132191163	1863	1863	1863	1863	0
198	20240513	164600	4132191163	1863	1863	1863	1863	0
199	20240513	164500	4132191163	1863	1863	1863	1863	0
200	20240513	164400	4132191163	1863	1863	1863	1863	0
201	20240513	164300	4132191163	1863	1863	1863	1863	0
202	20240513	164200	4132191163	1863	1863	1863	1863	0
203	20240513	164100	4132191163	1863	1863	1863	1863	0
204	20240513	164000	4132191163	1863	1863	1863	1863	0
205	20240513	163900	4132191163	1863	1863	1863	1863	0
206	20240513	163800	4132191163	1863	1863	1863	1863	0
207	20240513	163700	4132191163	1863	1863	1863	1863	0
208	20240513	163600	4132191163	1863	1863	1863	1863	0
209	20240513	163500	4132191163	1863	1863	1863	1863	0
210	20240513	163400	4132191163	1863	1863	1863	1863	0
211	20240513	163300	4132191163	1863	1863	1863	1863	0
212	20240513	163200	4132191163	1863	1863	1863	1863	36471
213	20240513	163100	4132191163	1863	1863	1863	1863	0
214	20240513	163000	4132191163	1863	1863	1863	1863	0
215	20240513	162900	4132191163	1863	1863	1863	1863	0
216	20240513	162800	4132191163	1863	1863	1863	1863	0
217	20240513	162700	4132191163	1863	1863	1863	1863	0
218	20240513	162600	4132191163	1863	1863	1863	1863	0
219	20240513	162500	4132191163	1863	1863	1863	1863	0
220	20240513	162400	4132191163	1863	1863	1863	1863	0
221	20240513	162300	4132191163	1863	1863	1863	1863	0
222	20240513	162200	4132191163	1863	1863	1863	1863	0
223	20240513	162100	4132191163	1863	1863	1863	1863	0
224	20240513	162000	4132191163	1863	1863	1863	1863	0
225	20240513	161900	4132191163	1863	1863	1863	1863	0
226	20240513	161800	4132191163	1863	1863	1863	1863	0
227	20240513	161700	4132191163	1863	1863	1863	1863	0
228	20240513	161600	4132191163	1863	1863	1863	1863	0
229	20240513	161500	4132191163	1863	1863	1863	1863	0
230	20240513	161400	4132191163	1863	1863	1863	1863	0
231	20240513	161300	4132191163	1863	1863	1863	1863	0
232	20240513	161200	4132191163	1863	1863	1863	1863	0
233	20240513	161100	4132191163	1863	1863	1863	1863	0
234	20240513	161000	4132191163	1863	1863	1863	1863	0
235	20240513	160900	4132191163	1863	1863	1863	1863	0
236	20240513	160800	4132191163	1863	1863	1863	1863	0
237	20240513	160700	4132191163	1863	1863	1863	1863	0
238	20240513	160600	4132191163	1863	1863	1863	1863	0
239	20240513	160500	4132191163	1863	1863	1863	1863	0
240	20240513	160400	4132191163	1863	1863	1863	1863	0
241	20240513	160300	4132191163	1863	1863	1863	1863	0
242	20240513	160200	4132191163	1863	1863	1863	1863	36471
243	20240513	160100	4132191163	1863	1863	1863	1863	0
244	20240513	160000	4132191163	1863	1863	1863	1863	0
245	20240513	155900	4132191163	1863	1863	1863	1863	0
246	20240513	155800	4132191163	1863	1863	1863	1863	0
247	20240513	155700	4132191163	1863	1863	1863	1863	0
248	20240513	155600	4132191163	1863	1863	1863	1863	0
249	20240513	155500	4132191163	1863	1863	1863	1863	0
250	20240513	155400	4132191163	1863	1863	1863	1863	0
251	20240513	155300	4132191163	1863	1863	1863	1863	0
252	20240513	155200	4132191163	1863	1863	1863	1863	0
253	20240513	155100	4132191163	1863	1863	1863	1863	0
254	20240513	155000	4132191163	1863	1863	1863	1863	0
255	20240513	154900	4132191163	1863	1863	1863	1863	0
256	20240513	154800	4132191163	1863	1863	1863	1863	0
257	20240513	154700	4132191163	1863	1863	1863	1863	0
258	20240513	154600	4132191163	1863	1863	1863	1863	0
259	20240513	154500	4132191163	1863	1863	1863	1863	0
260	20240513	154400	4132191163	1863	1863	1863	1863	0
261	20240513	154300	4132191163	1863	1863	1863	1863	0
262	20240513	154200	4132191163	1863	1863	1863	1863	0
263	20240513	154100	4132191163	1863	1863	1863	1863	0
264	20240513	154000	4132191163	1863	1863	1863	1863	0
265	20240513	153900	4132191163	1863	1863	1863	1863	0
266	20240513	153800	4132191163	1863	1863	1863	1863	0
267	20240513	153700	4132191163	1863	1863	1863	1863	0
268	20240513	153600	4132191163	1863	1863	1863	1863	0
269	20240513	153500	4132191163	1863	1863	1863	1863	0
270	20240513	153400	4132191163	1863	1863	1863	1863	0
271	20240513	153300	4132191163	1863	1863	1863	1863	0
272	20240513	153200	4132191163	1863	1863	1863	1863	36471
273	20240513	153100	4132191163	1863	1863	1863	1863	0
274	20240513	153000	4132191163	1863	1863	1863	1863	36471
275	20240513	152900	4064245690	1869	1869	1869	1869	0
276	20240513	152800	4064245690	1869	1869	1869	1869	0
277	20240513	152700	4064245690	1869	1869	1869	1869	0
278	20240513	152600	4064245690	1869	1869	1869	1869	0
279	20240513	152500	4064245690	1869	1869	1869	1869	0
280	20240513	152400	4064245690	1869	1869	1869	1869	0
281	20240513	152300	4064245690	1869	1869	1869	1869	0
282	20240513	152200	4064245690	1869	1869	1869	1869	0
283	20240513	152100	4064245690	1869	1869	1869	1869	0
284	20240513	152000	4064245690	1869	1869	1869	1869	0
285	20240513	151900	4064245690	1869	1866	1869	1866	10791
286	20240513	151800	4044088096	1866	1866	1868	1862	10525
287	20240513	151700	4024476765	1866	1868	1868	1866	10328
288	20240513	151600	4005192904	1867	1867	1867	1867	1900
289	20240513	151500	4001645604	1867	1865	1867	1865	3196
290	20240513	151400	3995682609	1865	1865	1865	1865	1300
291	20240513	151300	3993258109	1864	1864	1867	1864	2800
292	20240513	151200	3988034254	1864	1864	1864	1864	1092
293	20240513	151100	3985998766	1863	1863	1863	1863	1154
294	20240513	151000	3983848864	1863	1863	1863	1863	0
295	20240513	150900	3983848864	1863	1863	1863	1863	460
296	20240513	150800	3982991884	1863	1863	1863	1863	2065
297	20240513	150700	3979144789	1863	1867	1867	1863	2209
298	20240513	150600	3975027742	1867	1867	1867	1867	1796
299	20240513	150500	3971674610	1867	1866	1867	1864	11793
300	20240513	150400	3949675370	1865	1865	1865	1865	200
301	20240513	150300	3949302370	1866	1866	1866	1865	2287
302	20240513	150200	3945035094	1864	1864	1864	1864	0
303	20240513	150100	3945035094	1864	1864	1864	1864	398
304	20240513	150000	3944293222	1868	1868	1868	1868	0
305	20240513	145900	3944293222	1868	1863	1868	1863	3599
306	20240513	145800	3937575290	1863	1863	1867	1863	13492
307	20240513	145700	3912394094	1863	1864	1867	1863	9757
308	20240513	145600	3894203317	1865	1866	1866	1865	4065
309	20240513	145500	3886620068	1867	1868	1868	1867	4476
310	20240513	145400	3878260100	1868	1868	1868	1868	0
311	20240513	145300	3878260100	1868	1870	1870	1868	2332
312	20240513	145200	3873903822	1869	1869	1869	1869	411
313	20240513	145100	3873135663	1869	1872	1872	1869	5247
314	20240513	145000	3863328937	1871	1870	1871	1869	2665
315	20240513	144900	3858346160	1870	1870	1870	1870	200
316	20240513	144800	3857972160	1870	1870	1870	1870	628
317	20240513	144700	3856797800	1870	1870	1870	1870	1301
318	20240513	144600	3854364930	1869	1869	1869	1869	186
319	20240513	144500	3854017296	1868	1868	1868	1868	770
320	20240513	144400	3852578936	1868	1868	1868	1868	500
321	20240513	144300	3851644936	1868	1868	1868	1868	30
322	20240513	144200	3851588896	1869	1869	1869	1869	1
323	20240513	144100	3851587027	1870	1868	1870	1867	1784
324	20240513	144000	3848254522	1868	1868	1868	1868	1002
325	20240513	143900	3846382786	1868	1868	1868	1868	2
326	20240513	143800	3846379050	1870	1870	1870	1870	330
327	20240513	143700	3845761950	1870	1870	1870	1870	2
328	20240513	143600	3845758210	1868	1868	1868	1868	430
329	20240513	143500	3844954970	1870	1870	1870	1870	81
330	20240513	143400	3844803500	1870	1869	1870	1868	1125
331	20240513	143300	3842700638	1869	1873	1873	1869	921
332	20240513	143200	3840977463	1873	1873	1873	1873	90
333	20240513	143100	3840808893	1870	1870	1870	1870	0
334	20240513	143000	3840808893	1870	1870	1870	1870	525
335	20240513	142900	3839827143	1870	1870	1870	1870	60
336	20240513	142800	3839714943	1866	1869	1870	1866	16831
337	20240513	142700	3808241532	1866	1867	1867	1866	458
338	20240513	142600	3807386888	1869	1869	1870	1869	2014
339	20240513	142500	3803622222	1869	1860	1869	1860	1684
340	20240513	142400	3800483964	1860	1860	1860	1860	65
341	20240513	142300	3800363064	1859	1859	1859	1859	0
342	20240513	142200	3800363064	1859	1860	1860	1859	150
343	20240513	142100	3800084204	1859	1859	1859	1859	0
344	20240513	142000	3800084204	1859	1859	1859	1859	2608
345	20240513	141900	3795235932	1859	1859	1859	1859	8
346	20240513	141800	3795221060	1859	1858	1859	1858	218
347	20240513	141700	3794816014	1858	1858	1858	1858	142
348	20240513	141600	3794552178	1858	1858	1859	1858	4039
349	20240513	141500	3787047677	1859	1859	1859	1859	0
350	20240513	141400	3787047677	1859	1858	1859	1858	4519
351	20240513	141300	3778647856	1859	1859	1859	1859	14
352	20240513	141200	3778621830	1859	1859	1859	1859	94
353	20240513	141100	3778447084	1863	1863	1863	1863	0
354	20240513	141000	3778447084	1863	1859	1863	1859	1000
355	20240513	140900	3776584214	1858	1859	1859	1858	2492
356	20240513	140800	3771953702	1859	1862	1862	1859	2513
357	20240513	140700	3767278840	1863	1863	1863	1863	50
358	20240513	140600	3767185690	1863	1863	1863	1863	0
359	20240513	140500	3767185690	1863	1864	1864	1863	202
360	20240513	140400	3766809182	1864	1864	1864	1864	1728
361	20240513	140300	3763588190	1865	1865	1865	1865	260
362	20240513	140200	3763103290	1865	1865	1865	1865	100
363	20240513	140100	3762916790	1865	1869	1869	1865	141
364	20240513	140000	3762653301	1864	1864	1864	1864	250
365	20240513	135900	3762187301	1864	1864	1864	1864	907
366	20240513	135800	3760496653	1861	1861	1861	1861	0
367	20240513	135700	3760496653	1861	1861	1861	1861	0
368	20240513	135600	3760496653	1861	1869	1869	1861	8202
369	20240513	135500	3745193007	1869	1869	1869	1868	3051
370	20240513	135400	3739491713	1869	1869	1869	1869	184
371	20240513	135300	3739147817	1869	1869	1869	1869	0
372	20240513	135200	3739147817	1869	1869	1869	1869	150
373	20240513	135100	3738867467	1869	1869	1869	1869	100
374	20240513	135000	3738680567	1868	1868	1868	1868	500
375	20240513	134900	3737746567	1868	1868	1868	1868	989
376	20240513	134800	3735899115	1868	1868	1868	1868	0
377	20240513	134700	3735899115	1868	1868	1868	1868	2164
378	20240513	134600	3731856763	1868	1869	1869	1868	101
379	20240513	134500	3731668062	1870	1870	1870	1870	10
380	20240513	134400	3731649362	1867	1867	1867	1867	204
381	20240513	134300	3731268494	1867	1867	1867	1867	541
382	20240513	134200	3730258447	1869	1869	1869	1869	5919
383	20240513	134100	3719195836	1869	1869	1869	1869	530
384	20240513	134000	3718205266	1869	1869	1870	1869	1700
385	20240513	133900	3715027956	1869	1869	1869	1867	562
386	20240513	133800	3713977618	1869	1869	1869	1867	3698
387	20240513	133700	3707069161	1869	1869	1869	1869	0
388	20240513	133600	3707069161	1869	1869	1869	1869	74
389	20240513	133500	3706930855	1869	1863	1869	1863	2419
390	20240513	133400	3702416682	1861	1860	1861	1859	2186
391	20240513	133300	3698351395	1860	1860	1860	1860	63
392	20240513	133200	3698234215	1860	1860	1860	1860	46
393	20240513	133100	3698148655	1859	1859	1859	1858	1418
394	20240513	133000	3695512623	1859	1860	1860	1859	2744
395	20240513	132900	3690411526	1858	1859	1859	1858	179
396	20240513	132800	3690078943	1858	1858	1858	1858	175
397	20240513	132700	3689753793	1858	1857	1858	1857	402
398	20240513	132600	3689007227	1857	1857	1857	1857	9
399	20240513	132500	3688990514	1857	1857	1857	1857	170
400	20240513	132400	3688674824	1857	1860	1860	1857	101
401	20240513	132300	3688487237	1857	1857	1857	1857	90
402	20240513	132200	3688320107	1857	1857	1858	1857	1878
403	20240513	132100	3684832651	1857	1857	1857	1857	15
404	20240513	132000	3684804796	1856	1860	1860	1855	1323
405	20240513	131900	3682348976	1862	1861	1862	1861	1023
406	20240513	131800	3680445115	1861	1861	1861	1861	1
407	20240513	131700	3680443254	1861	1861	1861	1861	1
408	20240513	131600	3680441393	1860	1860	1860	1856	603
409	20240513	131500	3679320001	1856	1856	1860	1855	153
410	20240513	131400	3679036071	1856	1857	1857	1856	1950
411	20240513	131300	3675416655	1857	1858	1858	1857	10039
412	20240513	131200	3656771239	1858	1863	1863	1858	17361
413	20240513	131100	3624479957	1864	1863	1864	1863	83
414	20240513	131000	3624325326	1862	1863	1863	1862	1678
415	20240513	130900	3621200385	1863	1864	1864	1863	2809
416	20240513	130800	3615966718	1864	1868	1868	1864	10995
417	20240513	130700	3595453369	1868	1868	1868	1868	170
418	20240513	130600	3595135809	1867	1869	1869	1867	7493
419	20240513	130500	3581136697	1869	1869	1870	1869	1977
420	20240513	130400	3577441674	1870	1870	1870	1870	378
421	20240513	130300	3576734814	1870	1870	1870	1870	7091
422	20240513	130200	3563474644	1870	1870	1870	1870	1100
423	20240513	130100	3561417644	1870	1872	1872	1870	4330
424	20240513	130000	3553317162	1872	1875	1875	1872	2811
425	20240513	125900	3548054328	1875	1876	1876	1873	4824
426	20240513	125800	3539011921	1876	1876	1876	1876	310
427	20240513	125700	3538430361	1880	1880	1880	1880	4695
428	20240513	125600	3529603761	1880	1880	1880	1880	928
429	20240513	125500	3527859121	1884	1879	1884	1879	3900
430	20240513	125400	3520522387	1873	1873	1873	1873	0
431	20240513	125300	3520522387	1873	1879	1879	1873	3493
432	20240513	125200	3513970942	1879	1877	1879	1875	2512
433	20240513	125100	3509256108	1879	1879	1879	1879	775
434	20240513	125000	3507799883	1880	1880	1880	1880	1332
435	20240513	124900	3505295723	1878	1882	1883	1878	2821
436	20240513	124800	3499993607	1883	1879	1885	1879	9483
437	20240513	124700	3482137898	1879	1872	1879	1872	783
438	20240513	124600	3480668603	1872	1877	1877	1872	15794
439	20240513	124500	3451092216	1877	1878	1878	1877	1672
440	20240513	124400	3447953719	1880	1880	1880	1880	130
441	20240513	124300	3447709319	1880	1882	1882	1880	5912
442	20240513	124200	3436592653	1884	1884	1884	1881	1010
443	20240513	124100	3434691583	1885	1885	1885	1885	3000
444	20240513	124000	3429036583	1885	1884	1885	1884	550
445	20240513	123900	3427999883	1885	1885	1885	1885	2302
446	20240513	123800	3423660613	1885	1884	1885	1884	672
447	20240513	123700	3422394077	1885	1885	1885	1885	0
448	20240513	123600	3422394077	1885	1883	1885	1883	3004
449	20240513	123500	3416731903	1878	1883	1883	1877	1134
450	20240513	123400	3414602681	1883	1883	1883	1883	1
451	20240513	123300	3414600798	1883	1883	1883	1883	100
452	20240513	123200	3414412498	1883	1883	1883	1883	50
453	20240513	123100	3414318348	1883	1883	1883	1883	210
454	20240513	123000	3413922918	1883	1883	1883	1883	11
455	20240513	122900	3413902205	1883	1883	1883	1883	0
456	20240513	122800	3413902205	1883	1883	1883	1883	500
457	20240513	122700	3412960705	1875	1876	1876	1875	1749
458	20240513	122600	3409681129	1876	1883	1883	1876	3
459	20240513	122500	3409675494	1883	1884	1884	1883	2512
460	20240513	122400	3404944142	1884	1884	1884	1884	24
461	20240513	122300	3404898926	1875	1875	1875	1875	202
462	20240513	122200	3404520176	1875	1875	1875	1875	302
463	20240513	122100	3403953926	1875	1875	1875	1875	0
464	20240513	122000	3403953926	1875	1875	1875	1875	10
465	20240513	121900	3403935176	1875	1875	1875	1875	0
466	20240513	121800	3403935176	1875	1875	1875	1875	2
467	20240513	121700	3403931426	1875	1875	1875	1875	1514
468	20240513	121600	3401092676	1876	1876	1876	1876	1393
469	20240513	121500	3398479408	1876	1877	1877	1876	375
470	20240513	121400	3397775807	1885	1882	1885	1882	1159
471	20240513	121300	3395593792	1876	1882	1885	1876	6509
472	20240513	121200	3383339098	1882	1882	1882	1882	1
473	20240513	121100	3383337216	1880	1880	1880	1880	721
474	20240513	121000	3381981736	1880	1876	1880	1876	566
475	20240513	120900	3380919880	1876	1880	1880	1876	76
476	20240513	120800	3380777110	1880	1881	1881	1880	3292
477	20240513	120700	3374585150	1880	1880	1880	1880	287
478	20240513	120600	3374045590	1880	1880	1881	1876	4531
479	20240513	120500	3365523606	1880	1876	1880	1876	71
480	20240513	120400	3365390330	1876	1876	1876	1876	185
481	20240513	120300	3365043270	1875	1875	1875	1875	0
482	20240513	120200	3365043270	1875	1875	1876	1875	171
483	20240513	120100	3364722634	1875	1875	1875	1875	1453
484	20240513	120000	3361998259	1875	1876	1876	1875	115
485	20240513	115900	3361782632	1876	1879	1879	1876	9553
486	20240513	115800	3343847814	1880	1881	1881	1880	684
487	20240513	115700	3342561765	1880	1881	1881	1880	2244
488	20240513	115600	3338342995	1881	1881	1881	1881	116
489	20240513	115500	3338124799	1881	1883	1883	1881	504
490	20240513	115400	3337175775	1883	1883	1883	1883	301
491	20240513	115300	3336608992	1884	1884	1884	1884	0
492	20240513	115200	3336608992	1884	1876	1884	1876	5893
493	20240513	115100	3325553388	1876	1879	1879	1876	3327
494	20240513	115000	3319308852	1879	1879	1879	1879	114
495	20240513	114900	3319094646	1879	1884	1884	1879	6541
496	20240513	114800	3306798121	1885	1884	1885	1884	2531
497	20240513	114700	3302029140	1884	1884	1884	1884	500
498	20240513	114600	3301087140	1885	1885	1885	1885	5
499	20240513	114500	3301077715	1885	1883	1885	1880	2229
500	20240513	114400	3296883072	1886	1883	1886	1883	94
501	20240513	114300	3296705848	1886	1887	1887	1885	25419
502	20240513	114200	3248773440	1887	1888	1888	1887	5308
503	20240513	114100	3238756836	1888	1887	1888	1887	1151
504	20240513	114000	3236583752	1888	1889	1889	1888	939
505	20240513	113900	3234810278	1890	1891	1891	1890	4504
506	20240513	113800	3226297698	1891	1891	1891	1891	300
507	20240513	113700	3225730398	1890	1890	1890	1889	4586
508	20240513	113600	3217064243	1890	1895	1895	1889	1085
509	20240513	113500	3215011340	1895	1896	1896	1895	13763
510	20240513	113400	3188930440	1896	1898	1898	1895	2580
511	20240513	113300	3184039180	1899	1898	1900	1898	13312
512	20240513	113200	3158754095	1898	1894	1898	1894	26797
513	20240513	113100	3107948832	1894	1889	1894	1889	39617
514	20240513	113000	3032955129	1887	1887	1887	1887	100
515	20240513	112900	3032766429	1887	1887	1889	1887	1070
516	20240513	112800	3030746099	1887	1886	1887	1886	73
517	20240513	112700	3030608349	1890	1886	1890	1885	2663
518	20240513	112600	3025581944	1886	1886	1890	1886	20274
519	20240513	112500	2987303165	1887	1888	1888	1885	17180
520	20240513	112400	2954882890	1888	1885	1888	1885	4384
521	20240513	112300	2946613133	1885	1884	1885	1879	13585
522	20240513	112200	2921071986	1884	1880	1885	1880	6878
523	20240513	112100	2908131904	1879	1875	1880	1872	12913
524	20240513	112000	2883872634	1875	1875	1876	1875	1703
525	20240513	111900	2880678907	1875	1872	1875	1872	2818
526	20240513	111800	2875399061	1870	1872	1872	1870	881
527	20240513	111700	2873751177	1871	1871	1871	1871	74
528	20240513	111600	2873612723	1871	1871	1871	1871	206
529	20240513	111500	2873227297	1870	1870	1870	1870	0
530	20240513	111400	2873227297	1870	1871	1871	1870	269
531	20240513	111300	2872724008	1870	1870	1870	1870	30
532	20240513	111200	2872667908	1870	1870	1870	1870	102
533	20240513	111100	2872477168	1865	1865	1865	1865	0
534	20240513	111000	2872477168	1865	1865	1865	1865	0
535	20240513	110900	2872477168	1865	1870	1870	1865	544
536	20240513	110800	2871459938	1870	1870	1870	1870	767
537	20240513	110700	2870025648	1870	1871	1871	1870	7470
538	20240513	110600	2856056351	1871	1870	1871	1870	4123
539	20240513	110500	2848344218	1870	1871	1871	1870	1331
540	20240513	110400	2845855207	1870	1865	1870	1865	9284
541	20240513	110300	2828501576	1861	1856	1861	1856	1843
542	20240513	110200	2825077809	1853	1853	1853	1853	0
543	20240513	110100	2825077809	1853	1853	1853	1853	0
544	20240513	110000	2825077809	1853	1853	1853	1853	50
545	20240513	105900	2824985159	1852	1852	1852	1852	242
546	20240513	105800	2824536975	1852	1852	1852	1850	20533
547	20240513	105700	2786549218	1852	1856	1856	1850	11552
548	20240513	105600	2765162267	1856	1857	1857	1856	17552
549	20240513	105500	2732583664	1859	1859	1859	1859	100
550	20240513	105400	2732397764	1859	1857	1859	1857	400
551	20240513	105300	2731654364	1856	1858	1858	1856	2284
552	20240513	105200	2727413093	1858	1860	1860	1858	3065
553	20240513	105100	2721714048	1860	1865	1865	1860	1786
554	20240513	105000	2718391284	1865	1865	1865	1865	200
555	20240513	104900	2718018284	1865	1865	1865	1865	1846
556	20240513	104800	2714575494	1865	1872	1872	1865	2175
557	20240513	104700	2710504379	1872	1858	1872	1858	28532
558	20240513	104600	2657455827	1858	1854	1858	1854	12513
559	20240513	104500	2634228210	1852	1852	1855	1851	18272
560	20240513	104400	2600388980	1852	1855	1855	1852	14023
561	20240513	104300	2574403883	1855	1855	1855	1855	7898
562	20240513	104200	2559753093	1855	1857	1857	1855	2138
563	20240513	104100	2555784964	1856	1856	1856	1856	1988
564	20240513	104000	2552095236	1856	1858	1858	1856	4188
565	20240513	103900	2544321224	1858	1857	1859	1857	2183
566	20240513	103800	2540266811	1857	1861	1861	1857	4852
567	20240513	103700	2531248479	1861	1861	1861	1861	443
568	20240513	103600	2530424056	1861	1861	1861	1861	5237
569	20240513	103500	2520677999	1858	1858	1859	1858	10289
570	20240513	103400	2501560929	1858	1858	1860	1858	1054
571	20240513	103300	2499602497	1861	1861	1861	1858	2952
572	20240513	103200	2494111864	1861	1860	1861	1860	791
573	20240513	103100	2492639984	1860	1860	1860	1860	305
574	20240513	103000	2492072684	1860	1861	1861	1860	6564
575	20240513	102900	2479862488	1860	1870	1870	1860	13166
576	20240513	102800	2455356026	1870	1870	1870	1870	1859
577	20240513	102700	2451879696	1870	1862	1870	1862	12583
578	20240513	102600	2428412001	1861	1863	1863	1861	4493
579	20240513	102500	2420047848	1863	1864	1864	1863	3198
580	20240513	102400	2414088476	1864	1864	1864	1864	1653
581	20240513	102300	2411007284	1864	1865	1865	1864	871
582	20240513	102200	2409383167	1866	1866	1867	1865	10677
583	20240513	102100	2389459881	1866	1869	1869	1866	5773
584	20240513	102000	2378671177	1868	1871	1871	1868	7441
585	20240513	101900	2364760795	1871	1871	1871	1871	8407
586	20240513	101800	2349031298	1871	1878	1878	1871	30528
587	20240513	101700	2291781178	1879	1879	1879	1878	1321
588	20240513	101600	2289299484	1879	1881	1881	1879	10395
589	20240513	101500	2269758705	1881	1881	1882	1881	1290
590	20240513	101400	2267332188	1881	1884	1884	1881	11030
591	20240513	101300	2246566576	1884	1883	1884	1883	792
592	20240513	101200	2245074762	1883	1884	1884	1883	10272
593	20240513	101100	2225732462	1884	1884	1884	1884	505
594	20240513	101000	2224781042	1884	1888	1889	1884	6927
595	20240513	100900	2211713005	1889	1887	1889	1887	3912
596	20240513	100800	2204325513	1887	1887	1887	1887	14
597	20240513	100700	2204299095	1887	1887	1887	1887	21
598	20240513	100600	2204259468	1884	1888	1888	1884	365
599	20240513	100500	2203571800	1888	1884	1888	1884	3534
600	20240513	100400	2196913740	1886	1886	1888	1886	1044
601	20240513	100300	2194944754	1886	1883	1886	1880	2510
602	20240513	100200	2190221943	1880	1883	1883	1880	862
603	20240513	100100	2188599512	1883	1879	1883	1879	27
604	20240513	100000	2188548731	1879	1879	1883	1879	2529
605	20240513	095900	2183796548	1881	1884	1884	1880	17864
606	20240513	095800	2150178896	1885	1888	1888	1884	6077
607	20240513	095700	2138724511	1889	1883	1889	1883	604
608	20240513	095600	2137584131	1884	1884	1884	1883	2002
609	20240513	095500	2133814287	1884	1885	1885	1884	249
610	20240513	095400	2133345161	1885	1884	1885	1884	70
611	20240513	095300	2133213231	1883	1884	1884	1883	2249
612	20240513	095200	2128977955	1883	1883	1883	1883	1872
613	20240513	095100	2125452979	1883	1881	1883	1881	3247
614	20240513	095000	2119342521	1882	1879	1882	1879	919
615	20240513	094900	2117614422	1877	1879	1879	1877	9056
616	20240513	094800	2100609272	1879	1883	1883	1878	28651
617	20240513	094700	2046728658	1883	1891	1891	1883	4501
618	20240513	094600	2038246925	1890	1890	1890	1884	2174
619	20240513	094500	2034144414	1890	1890	1890	1883	1907
620	20240513	094400	2030546804	1890	1887	1890	1883	3224
621	20240513	094300	2024471708	1888	1892	1892	1888	7885
622	20240513	094200	2009559718	1890	1890	1890	1890	4581
623	20240513	094100	2000901628	1892	1888	1892	1888	7117
624	20240513	094000	1987444605	1883	1882	1883	1882	730
625	20240513	093900	1986070744	1889	1883	1889	1882	13444
626	20240513	093800	1960757658	1883	1882	1885	1882	3983
627	20240513	093700	1953254698	1882	1884	1885	1881	6339
628	20240513	093600	1941311945	1884	1884	1884	1880	3124
629	20240513	093500	1935436101	1882	1884	1884	1880	16522
630	20240513	093400	1904352450	1884	1885	1885	1884	5477
631	20240513	093300	1894029313	1885	1892	1892	1884	13181
632	20240513	093200	1869182643	1892	1893	1893	1885	31691
633	20240513	093100	1809403949	1893	1885	1893	1882	11200
634	20240513	093000	1788293189	1885	1884	1886	1884	5598
635	20240513	092900	1777741713	1884	1887	1887	1884	5969
636	20240513	092800	1766487652	1893	1895	1898	1885	15575
637	20240513	092700	1736945373	1895	1901	1901	1885	25670
638	20240513	092600	1688351067	1900	1905	1909	1899	17918
639	20240513	092500	1654236410	1909	1909	1909	1909	10
640	20240513	092400	1654217320	1909	1910	1910	1901	8119
641	20240513	092300	1638737246	1910	1912	1912	1901	10833
642	20240513	092200	1618046426	1912	1899	1912	1897	12244
643	20240513	092100	1594749531	1898	1908	1912	1898	36639
644	20240513	092000	1524979752	1910	1925	1925	1910	26342
645	20240513	091900	1474478338	1925	1935	1935	1917	26544
646	20240513	091800	1423426775	1928	1921	1939	1909	125819
647	20240513	091700	1180524706	1921	1914	1921	1911	27789
648	20240513	091600	1127316962	1913	1915	1916	1911	19923
649	20240513	091500	1089215334	1918	1919	1920	1913	6287
650	20240513	091400	1077155382	1919	1923	1923	1912	35080
651	20240513	091300	1009905940	1921	1929	1929	1921	25661
652	20240513	091200	960525091	1930	1907	1930	1907	79466
653	20240513	091100	807937086	1907	1900	1907	1900	5361
654	20240513	091000	797731721	1900	1900	1900	1893	8428
655	20240513	090900	781728975	1901	1899	1908	1897	27208
656	20240513	090800	729915547	1899	1909	1909	1890	12732
657	20240513	090700	705725148	1910	1919	1919	1910	42192
658	20240513	090600	624876742	1919	1936	1936	1910	80124
659	20240513	090500	470986112	1937	1877	1940	1872	128364
660	20240513	090400	225996227	1877	1877	1879	1877	5843
661	20240513	090300	215027509	1871	1869	1883	1869	32397
662	20240513	090200	154198203	1871	1878	1878	1854	23593
663	20240513	090100	110145322	1879	1880	1884	1878	13876
664	20240513	090000	84067779	1880	1888	1888	1880	39368