KissMeData/205470/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	201600	2503028372	1905	1905	1905	1905	140120
3	20240412	201500	2503028372	1905	1905	1905	1905	0
4	20240412	201400	2503028372	1905	1905	1905	1905	0
5	20240412	201300	2503028372	1905	1905	1905	1905	0
6	20240412	201200	2503028372	1905	1905	1905	1905	0
7	20240412	201100	2503028372	1905	1905	1905	1905	0
8	20240412	201000	2503028372	1905	1905	1905	1905	0
9	20240412	200900	2503028372	1905	1905	1905	1905	0
10	20240412	200800	2503028372	1905	1905	1905	1905	0
11	20240412	200700	2503028372	1905	1905	1905	1905	0
12	20240412	200600	2503028372	1905	1905	1905	1905	0
13	20240412	200500	2503028372	1905	1905	1905	1905	0
14	20240412	200400	2503028372	1905	1905	1905	1905	0
15	20240412	200300	2503028372	1905	1905	1905	1905	0
16	20240412	200200	2503028372	1905	1905	1905	1905	0
17	20240412	200100	2503028372	1905	1905	1905	1905	0
18	20240412	200000	2503028372	1905	1905	1905	1905	0
19	20240412	195900	2503028372	1905	1905	1905	1905	0
20	20240412	195800	2503028372	1905	1905	1905	1905	0
21	20240412	195700	2503028372	1905	1905	1905	1905	0
22	20240412	195600	2503028372	1905	1905	1905	1905	0
23	20240412	195500	2503028372	1905	1905	1905	1905	0
24	20240412	195400	2503028372	1905	1905	1905	1905	0
25	20240412	195300	2503028372	1905	1905	1905	1905	0
26	20240412	195200	2503028372	1905	1905	1905	1905	0
27	20240412	195100	2503028372	1905	1905	1905	1905	0
28	20240412	195000	2503028372	1905	1905	1905	1905	0
29	20240412	194900	2503028372	1905	1905	1905	1905	0
30	20240412	194800	2503028372	1905	1905	1905	1905	0
31	20240412	194700	2503028372	1905	1905	1905	1905	0
32	20240412	194600	2503028372	1905	1905	1905	1905	140120
33	20240412	194500	2503028372	1905	1905	1905	1905	0
34	20240412	194400	2503028372	1905	1905	1905	1905	0
35	20240412	194300	2503028372	1905	1905	1905	1905	0
36	20240412	194200	2503028372	1905	1905	1905	1905	0
37	20240412	194100	2503028372	1905	1905	1905	1905	0
38	20240412	194000	2503028372	1905	1905	1905	1905	0
39	20240412	193900	2503028372	1905	1905	1905	1905	0
40	20240412	193800	2503028372	1905	1905	1905	1905	0
41	20240412	193700	2503028372	1905	1905	1905	1905	0
42	20240412	193600	2503028372	1905	1905	1905	1905	0
43	20240412	193500	2503028372	1905	1905	1905	1905	0
44	20240412	193400	2503028372	1905	1905	1905	1905	0
45	20240412	193300	2503028372	1905	1905	1905	1905	0
46	20240412	193200	2503028372	1905	1905	1905	1905	0
47	20240412	193100	2503028372	1905	1905	1905	1905	0
48	20240412	193000	2503028372	1905	1905	1905	1905	0
49	20240412	192900	2503028372	1905	1905	1905	1905	0
50	20240412	192800	2503028372	1905	1905	1905	1905	0
51	20240412	192700	2503028372	1905	1905	1905	1905	0
52	20240412	192600	2503028372	1905	1905	1905	1905	0
53	20240412	192500	2503028372	1905	1905	1905	1905	0
54	20240412	192400	2503028372	1905	1905	1905	1905	0
55	20240412	192300	2503028372	1905	1905	1905	1905	0
56	20240412	192200	2503028372	1905	1905	1905	1905	0
57	20240412	192100	2503028372	1905	1905	1905	1905	0
58	20240412	192000	2503028372	1905	1905	1905	1905	0
59	20240412	191900	2503028372	1905	1905	1905	1905	0
60	20240412	191800	2503028372	1905	1905	1905	1905	0
61	20240412	191700	2503028372	1905	1905	1905	1905	0
62	20240412	191600	2503028372	1905	1905	1905	1905	140120
63	20240412	191500	2503028372	1905	1905	1905	1905	0
64	20240412	191400	2503028372	1905	1905	1905	1905	0
65	20240412	191300	2503028372	1905	1905	1905	1905	0
66	20240412	191200	2503028372	1905	1905	1905	1905	0
67	20240412	191100	2503028372	1905	1905	1905	1905	0
68	20240412	191000	2503028372	1905	1905	1905	1905	0
69	20240412	190900	2503028372	1905	1905	1905	1905	0
70	20240412	190800	2503028372	1905	1905	1905	1905	0
71	20240412	190700	2503028372	1905	1905	1905	1905	0
72	20240412	190600	2503028372	1905	1905	1905	1905	0
73	20240412	190500	2503028372	1905	1905	1905	1905	0
74	20240412	190400	2503028372	1905	1905	1905	1905	0
75	20240412	190300	2503028372	1905	1905	1905	1905	0
76	20240412	190200	2503028372	1905	1905	1905	1905	0
77	20240412	190100	2503028372	1905	1905	1905	1905	0
78	20240412	190000	2503028372	1905	1905	1905	1905	0
79	20240412	185900	2503028372	1905	1905	1905	1905	0
80	20240412	185800	2503028372	1905	1905	1905	1905	0
81	20240412	185700	2503028372	1905	1905	1905	1905	0
82	20240412	185600	2503028372	1905	1905	1905	1905	0
83	20240412	185500	2503028372	1905	1905	1905	1905	0
84	20240412	185400	2503028372	1905	1905	1905	1905	0
85	20240412	185300	2503028372	1905	1905	1905	1905	0
86	20240412	185200	2503028372	1905	1905	1905	1905	0
87	20240412	185100	2503028372	1905	1905	1905	1905	0
88	20240412	185000	2503028372	1905	1905	1905	1905	0
89	20240412	184900	2503028372	1905	1905	1905	1905	0
90	20240412	184800	2503028372	1905	1905	1905	1905	0
91	20240412	184700	2503028372	1905	1905	1905	1905	0
92	20240412	184600	2503028372	1905	1905	1905	1905	140120
93	20240412	184500	2503028372	1905	1905	1905	1905	0
94	20240412	184400	2503028372	1905	1905	1905	1905	0
95	20240412	184300	2503028372	1905	1905	1905	1905	0
96	20240412	184200	2503028372	1905	1905	1905	1905	0
97	20240412	184100	2503028372	1905	1905	1905	1905	0
98	20240412	184000	2503028372	1905	1905	1905	1905	0
99	20240412	183900	2503028372	1905	1905	1905	1905	0
100	20240412	183800	2503028372	1905	1905	1905	1905	0
101	20240412	183700	2503028372	1905	1905	1905	1905	0
102	20240412	183600	2503028372	1905	1905	1905	1905	0
103	20240412	183500	2503028372	1905	1905	1905	1905	0
104	20240412	183400	2503028372	1905	1905	1905	1905	0
105	20240412	183300	2503028372	1905	1905	1905	1905	0
106	20240412	183200	2503028372	1905	1905	1905	1905	0
107	20240412	183100	2503028372	1905	1905	1905	1905	0
108	20240412	183000	2503028372	1905	1905	1905	1905	0
109	20240412	182900	2503028372	1905	1905	1905	1905	0
110	20240412	182800	2503028372	1905	1905	1905	1905	0
111	20240412	182700	2503028372	1905	1905	1905	1905	0
112	20240412	182600	2503028372	1905	1905	1905	1905	0
113	20240412	182500	2503028372	1905	1905	1905	1905	0
114	20240412	182400	2503028372	1905	1905	1905	1905	0
115	20240412	182300	2503028372	1905	1905	1905	1905	0
116	20240412	182200	2503028372	1905	1905	1905	1905	0
117	20240412	182100	2503028372	1905	1905	1905	1905	0
118	20240412	182000	2503028372	1905	1905	1905	1905	0
119	20240412	181900	2503028372	1905	1905	1905	1905	0
120	20240412	181800	2503028372	1905	1905	1905	1905	0
121	20240412	181700	2503028372	1905	1905	1905	1905	0
122	20240412	181600	2503028372	1905	1905	1905	1905	140120
123	20240412	181500	2503028372	1905	1905	1905	1905	0
124	20240412	181400	2503028372	1905	1905	1905	1905	0
125	20240412	181300	2503028372	1905	1905	1905	1905	0
126	20240412	181200	2503028372	1905	1905	1905	1905	0
127	20240412	181100	2503028372	1905	1905	1905	1905	0
128	20240412	181000	2503028372	1905	1905	1905	1905	0
129	20240412	180900	2503028372	1905	1905	1905	1905	0
130	20240412	180800	2503028372	1905	1905	1905	1905	0
131	20240412	180700	2503028372	1905	1905	1905	1905	0
132	20240412	180600	2503028372	1905	1905	1905	1905	0
133	20240412	180500	2503028372	1905	1905	1905	1905	0
134	20240412	180400	2503028372	1905	1905	1905	1905	0
135	20240412	180300	2503028372	1905	1905	1905	1905	0
136	20240412	180200	2503028372	1905	1905	1905	1905	0
137	20240412	180100	2503028372	1905	1905	1905	1905	0
138	20240412	180000	2503028372	1905	1905	1905	1905	0
139	20240412	175900	2503028372	1905	1905	1905	1905	0
140	20240412	175800	2503028372	1905	1905	1905	1905	0
141	20240412	175700	2503028372	1905	1905	1905	1905	0
142	20240412	175600	2503028372	1905	1905	1905	1905	0
143	20240412	175500	2503028372	1905	1905	1905	1905	0
144	20240412	175400	2503028372	1905	1905	1905	1905	0
145	20240412	175300	2503028372	1905	1905	1905	1905	0
146	20240412	175200	2503028372	1905	1905	1905	1905	0
147	20240412	175100	2503028372	1905	1905	1905	1905	0
148	20240412	175000	2503028372	1905	1905	1905	1905	0
149	20240412	174900	2503028372	1905	1905	1905	1905	0
150	20240412	174800	2503028372	1905	1905	1905	1905	0
151	20240412	174700	2503028372	1905	1905	1905	1905	0
152	20240412	174600	2503028372	1905	1905	1905	1905	140120
153	20240412	174500	2503028372	1905	1905	1905	1905	0
154	20240412	174400	2503028372	1905	1905	1905	1905	0
155	20240412	174300	2503028372	1905	1905	1905	1905	0
156	20240412	174200	2503028372	1905	1905	1905	1905	0
157	20240412	174100	2503028372	1905	1905	1905	1905	0
158	20240412	174000	2503028372	1905	1905	1905	1905	0
159	20240412	173900	2503028372	1905	1905	1905	1905	0
160	20240412	173800	2503028372	1905	1905	1905	1905	0
161	20240412	173700	2503028372	1905	1905	1905	1905	0
162	20240412	173600	2503028372	1905	1905	1905	1905	0
163	20240412	173500	2503028372	1905	1905	1905	1905	0
164	20240412	173400	2503028372	1905	1905	1905	1905	0
165	20240412	173300	2503028372	1905	1905	1905	1905	0
166	20240412	173200	2503028372	1905	1905	1905	1905	0
167	20240412	173100	2503028372	1905	1905	1905	1905	0
168	20240412	173000	2503028372	1905	1905	1905	1905	0
169	20240412	172900	2503028372	1905	1905	1905	1905	0
170	20240412	172800	2503028372	1905	1905	1905	1905	0
171	20240412	172700	2503028372	1905	1905	1905	1905	0
172	20240412	172600	2503028372	1905	1905	1905	1905	0
173	20240412	172500	2503028372	1905	1905	1905	1905	0
174	20240412	172400	2503028372	1905	1905	1905	1905	0
175	20240412	172300	2503028372	1905	1905	1905	1905	0
176	20240412	172200	2503028372	1905	1905	1905	1905	0
177	20240412	172100	2503028372	1905	1905	1905	1905	0
178	20240412	172000	2503028372	1905	1905	1905	1905	0
179	20240412	171900	2503028372	1905	1905	1905	1905	0
180	20240412	171800	2503028372	1905	1905	1905	1905	0
181	20240412	171700	2503028372	1905	1905	1905	1905	0
182	20240412	171600	2503028372	1905	1905	1905	1905	140120
183	20240412	171500	2503028372	1905	1905	1905	1905	0
184	20240412	171400	2503028372	1905	1905	1905	1905	0
185	20240412	171300	2503028372	1905	1905	1905	1905	0
186	20240412	171200	2503028372	1905	1905	1905	1905	0
187	20240412	171100	2503028372	1905	1905	1905	1905	0
188	20240412	171000	2503028372	1905	1905	1905	1905	0
189	20240412	170900	2503028372	1905	1905	1905	1905	0
190	20240412	170800	2503028372	1905	1905	1905	1905	0
191	20240412	170700	2503028372	1905	1905	1905	1905	0
192	20240412	170600	2503028372	1905	1905	1905	1905	0
193	20240412	170500	2503028372	1905	1905	1905	1905	0
194	20240412	170400	2503028372	1905	1905	1905	1905	0
195	20240412	170300	2503028372	1905	1905	1905	1905	0
196	20240412	170200	2503028372	1905	1905	1905	1905	0
197	20240412	170100	2503028372	1905	1905	1905	1905	0
198	20240412	170000	2503028372	1905	1905	1905	1905	0
199	20240412	165900	2503028372	1905	1905	1905	1905	0
200	20240412	165800	2503028372	1905	1905	1905	1905	0
201	20240412	165700	2503028372	1905	1905	1905	1905	0
202	20240412	165600	2503028372	1905	1905	1905	1905	0
203	20240412	165500	2503028372	1905	1905	1905	1905	0
204	20240412	165400	2503028372	1905	1905	1905	1905	0
205	20240412	165300	2503028372	1905	1905	1905	1905	0
206	20240412	165200	2503028372	1905	1905	1905	1905	0
207	20240412	165100	2503028372	1905	1905	1905	1905	0
208	20240412	165000	2503028372	1905	1905	1905	1905	0
209	20240412	164900	2503028372	1905	1905	1905	1905	0
210	20240412	164800	2503028372	1905	1905	1905	1905	0
211	20240412	164700	2503028372	1905	1905	1905	1905	0
212	20240412	164600	2503028372	1905	1905	1905	1905	140120
213	20240412	164500	2503028372	1905	1905	1905	1905	0
214	20240412	164400	2503028372	1905	1905	1905	1905	0
215	20240412	164300	2503028372	1905	1905	1905	1905	0
216	20240412	164200	2503028372	1905	1905	1905	1905	0
217	20240412	164100	2503028372	1905	1905	1905	1905	0
218	20240412	164000	2503028372	1905	1905	1905	1905	0
219	20240412	163900	2503028372	1905	1905	1905	1905	0
220	20240412	163800	2503028372	1905	1905	1905	1905	0
221	20240412	163700	2503028372	1905	1905	1905	1905	0
222	20240412	163600	2503028372	1905	1905	1905	1905	0
223	20240412	163500	2503028372	1905	1905	1905	1905	0
224	20240412	163400	2503028372	1905	1905	1905	1905	0
225	20240412	163300	2503028372	1905	1905	1905	1905	0
226	20240412	163200	2503028372	1905	1905	1905	1905	0
227	20240412	163100	2503028372	1905	1905	1905	1905	0
228	20240412	163000	2503028372	1905	1905	1905	1905	0
229	20240412	162900	2503028372	1905	1905	1905	1905	0
230	20240412	162800	2503028372	1905	1905	1905	1905	0
231	20240412	162700	2503028372	1905	1905	1905	1905	0
232	20240412	162600	2503028372	1905	1905	1905	1905	0
233	20240412	162500	2503028372	1905	1905	1905	1905	0
234	20240412	162400	2503028372	1905	1905	1905	1905	0
235	20240412	162300	2503028372	1905	1905	1905	1905	0
236	20240412	162200	2503028372	1905	1905	1905	1905	0
237	20240412	162100	2503028372	1905	1905	1905	1905	0
238	20240412	162000	2503028372	1905	1905	1905	1905	0
239	20240412	161900	2503028372	1905	1905	1905	1905	0
240	20240412	161800	2503028372	1905	1905	1905	1905	0
241	20240412	161700	2503028372	1905	1905	1905	1905	0
242	20240412	161600	2503028372	1905	1905	1905	1905	140120
243	20240412	161500	2503028372	1905	1905	1905	1905	0
244	20240412	161400	2503028372	1905	1905	1905	1905	0
245	20240412	161300	2503028372	1905	1905	1905	1905	0
246	20240412	161200	2503028372	1905	1905	1905	1905	0
247	20240412	161100	2503028372	1905	1905	1905	1905	0
248	20240412	161000	2503028372	1905	1905	1905	1905	0
249	20240412	160900	2503028372	1905	1905	1905	1905	0
250	20240412	160800	2503028372	1905	1905	1905	1905	0
251	20240412	160700	2503028372	1905	1905	1905	1905	0
252	20240412	160600	2503028372	1905	1905	1905	1905	0
253	20240412	160500	2503028372	1905	1905	1905	1905	0
254	20240412	160400	2503028372	1905	1905	1905	1905	0
255	20240412	160300	2503028372	1905	1905	1905	1905	0
256	20240412	160200	2503028372	1905	1905	1905	1905	0
257	20240412	160100	2503028372	1905	1905	1905	1905	0
258	20240412	160000	2503028372	1905	1905	1905	1905	0
259	20240412	155900	2503028372	1905	1905	1905	1905	0
260	20240412	155800	2503028372	1905	1905	1905	1905	0
261	20240412	155700	2503028372	1905	1905	1905	1905	0
262	20240412	155600	2503028372	1905	1905	1905	1905	0
263	20240412	155500	2503028372	1905	1905	1905	1905	0
264	20240412	155400	2503028372	1905	1905	1905	1905	0
265	20240412	155300	2503028372	1905	1905	1905	1905	0
266	20240412	155200	2503028372	1905	1905	1905	1905	0
267	20240412	155100	2503028372	1905	1905	1905	1905	0
268	20240412	155000	2503028372	1905	1905	1905	1905	0
269	20240412	154900	2503028372	1905	1905	1905	1905	0
270	20240412	154800	2503028372	1905	1905	1905	1905	0
271	20240412	154700	2503028372	1905	1905	1905	1905	0
272	20240412	154600	2503028372	1905	1905	1905	1905	140120
273	20240412	154500	2503028372	1905	1905	1905	1905	0
274	20240412	154400	2503028372	1905	1905	1905	1905	0
275	20240412	154300	2503028372	1905	1905	1905	1905	0
276	20240412	154200	2503028372	1905	1905	1905	1905	0
277	20240412	154100	2503028372	1905	1905	1905	1905	0
278	20240412	154000	2503028372	1905	1905	1905	1905	0
279	20240412	153900	2503028372	1905	1905	1905	1905	0
280	20240412	153800	2503028372	1905	1905	1905	1905	0
281	20240412	153700	2503028372	1905	1905	1905	1905	0
282	20240412	153600	2503028372	1905	1905	1905	1905	0
283	20240412	153500	2503028372	1905	1905	1905	1905	0
284	20240412	153400	2503028372	1905	1905	1905	1905	0
285	20240412	153300	2503028372	1905	1905	1905	1905	0
286	20240412	153200	2503028372	1905	1905	1905	1905	0
287	20240412	153100	2503028372	1905	1905	1905	1905	0
288	20240412	153000	2503028372	1905	1905	1905	1905	140120
289	20240412	152900	2236099772	1907	1907	1907	1907	0
290	20240412	152800	2236099772	1907	1907	1907	1907	0
291	20240412	152700	2236099772	1907	1907	1907	1907	0
292	20240412	152600	2236099772	1907	1907	1907	1907	0
293	20240412	152500	2236099772	1907	1907	1907	1907	0
294	20240412	152400	2236099772	1907	1907	1907	1907	0
295	20240412	152300	2236099772	1907	1907	1907	1907	0
296	20240412	152200	2236099772	1907	1907	1907	1907	0
297	20240412	152100	2236099772	1907	1907	1907	1907	0
298	20240412	152000	2236099772	1907	1907	1907	1907	0
299	20240412	151900	2236099772	1907	1905	1907	1905	32549
300	20240412	151800	2174077514	1905	1905	1906	1905	11851
301	20240412	151700	2151498310	1906	1905	1906	1905	19303
302	20240412	151600	2114722342	1906	1906	1906	1905	6642
303	20240412	151500	2102067190	1906	1905	1906	1905	100767
304	20240412	151400	1910078008	1906	1906	1906	1905	3015
305	20240412	151300	1904332428	1906	1905	1906	1905	8927
306	20240412	151200	1887324066	1906	1907	1907	1905	4630
307	20240412	151100	1878499764	1907	1905	1907	1905	17115
308	20240412	151000	1845894935	1906	1906	1906	1905	11832
309	20240412	150900	1823352471	1905	1906	1906	1905	3847
310	20240412	150800	1816020838	1906	1907	1907	1905	7766
311	20240412	150700	1801220231	1907	1906	1908	1906	2126
312	20240412	150600	1797166605	1908	1906	1909	1906	6084
313	20240412	150500	1785566274	1906	1906	1906	1906	4045
314	20240412	150400	1777856504	1906	1906	1906	1906	10258
315	20240412	150300	1758304756	1907	1908	1908	1907	3840
316	20240412	150200	1750981870	1908	1908	1908	1905	17172
317	20240412	150100	1718260431	1908	1908	1908	1907	3432
318	20240412	150000	1711713352	1909	1910	1910	1909	1676
319	20240412	145900	1708513021	1911	1910	1911	1910	1192
320	20240412	145800	1706235738	1910	1911	1911	1910	3675
321	20240412	145700	1699212840	1911	1910	1911	1910	2167
322	20240412	145600	1695073256	1909	1909	1910	1909	2873
323	20240412	145500	1689588053	1910	1910	1910	1909	1330
324	20240412	145400	1687048492	1910	1910	1910	1910	644
325	20240412	145300	1685818452	1910	1911	1911	1910	2866
326	20240412	145200	1680343790	1911	1906	1911	1906	2447
327	20240412	145100	1675675885	1906	1905	1906	1905	4518
328	20240412	145000	1667064977	1906	1905	1906	1903	2971
329	20240412	144900	1661408293	1904	1905	1905	1904	495
330	20240412	144800	1660465806	1905	1904	1905	1904	983
331	20240412	144700	1658594171	1904	1905	1905	1904	1718
332	20240412	144600	1655322556	1905	1905	1905	1904	118
333	20240412	144500	1655097774	1904	1904	1905	1903	2140
334	20240412	144400	1651024103	1905	1905	1905	1905	1000
335	20240412	144300	1649119103	1905	1905	1905	1905	3
336	20240412	144200	1649113388	1904	1903	1904	1903	10221
337	20240412	144100	1629660661	1904	1906	1906	1903	14480
338	20240412	144000	1602087046	1906	1906	1906	1905	1515
339	20240412	143900	1599200966	1906	1906	1906	1906	379
340	20240412	143800	1598478592	1906	1906	1906	1906	0
341	20240412	143700	1598478592	1906	1908	1908	1906	13
342	20240412	143600	1598453810	1906	1907	1907	1906	2452
343	20240412	143500	1593777851	1906	1907	1907	1906	5
344	20240412	143400	1593768320	1906	1906	1906	1906	12002
345	20240412	143300	1570892508	1907	1908	1908	1907	4485
346	20240412	143200	1562337408	1908	1908	1908	1908	0
347	20240412	143100	1562337408	1908	1908	1908	1908	1098
348	20240412	143000	1560242424	1908	1910	1910	1908	204
349	20240412	142900	1559852988	1908	1909	1910	1908	692
350	20240412	142800	1558531472	1908	1909	1909	1908	2011
351	20240412	142700	1554692735	1910	1909	1910	1909	576
352	20240412	142600	1553593075	1909	1909	1910	1908	2685
353	20240412	142500	1548467362	1909	1909	1910	1909	1854
354	20240412	142400	1544927499	1908	1908	1908	1908	379
355	20240412	142300	1544204367	1909	1909	1909	1909	37
356	20240412	142200	1544133734	1909	1908	1909	1908	325
357	20240412	142100	1543513609	1909	1908	1909	1908	25
358	20240412	142000	1543465889	1909	1909	1909	1909	124
359	20240412	141900	1543229173	1909	1908	1909	1908	406
360	20240412	141800	1542454125	1909	1909	1909	1909	36
361	20240412	141700	1542385401	1910	1909	1910	1909	1555
362	20240412	141600	1539416904	1910	1909	1910	1909	1421
363	20240412	141500	1536703615	1910	1909	1910	1909	833
364	20240412	141400	1535112885	1909	1909	1909	1909	200
365	20240412	141300	1534731085	1910	1909	1910	1909	1001
366	20240412	141200	1532819519	1910	1909	1910	1909	467
367	20240412	141100	1531927599	1909	1909	1909	1909	50
368	20240412	141000	1531832149	1909	1909	1909	1909	4
369	20240412	140900	1531824513	1908	1908	1908	1908	350
370	20240412	140800	1531156713	1909	1909	1909	1909	237
371	20240412	140700	1530704280	1909	1910	1910	1909	232
372	20240412	140600	1530261390	1910	1908	1910	1907	512
373	20240412	140500	1529284937	1909	1910	1910	1909	4
374	20240412	140400	1529277300	1910	1907	1910	1907	511
375	20240412	140300	1528302820	1910	1908	1910	1907	320
376	20240412	140200	1527692398	1907	1908	1908	1907	4261
377	20240412	140100	1519566647	1908	1907	1908	1907	2329
378	20240412	140000	1515125234	1907	1907	1907	1907	0
379	20240412	135900	1515125234	1907	1905	1907	1905	348
380	20240412	135800	1514462288	1905	1907	1907	1905	6000
381	20240412	135700	1503028212	1906	1907	1907	1906	227
382	20240412	135600	1502595445	1907	1907	1907	1907	0
383	20240412	135500	1502595445	1907	1907	1907	1906	199
384	20240412	135400	1502215955	1907	1909	1910	1907	2630
385	20240412	135300	1497193245	1909	1909	1909	1909	1
386	20240412	135200	1497191336	1904	1909	1909	1904	2993
387	20240412	135100	1491492507	1905	1909	1909	1905	102
388	20240412	135000	1491298189	1905	1906	1906	1905	2400
389	20240412	134900	1486726159	1909	1909	1909	1905	7
390	20240412	134800	1486712816	1910	1910	1910	1904	3940
391	20240412	134700	1479199387	1910	1910	1910	1910	13
392	20240412	134600	1479174557	1907	1910	1910	1907	903
393	20240412	134500	1477450436	1910	1909	1910	1909	1127
394	20240412	134400	1475298520	1909	1907	1909	1907	277
395	20240412	134300	1474770001	1909	1910	1910	1909	34
396	20240412	134200	1474705062	1911	1911	1911	1911	0
397	20240412	134100	1474705062	1911	1911	1911	1911	11
398	20240412	134000	1474684041	1911	1911	1911	1911	1
399	20240412	133900	1474682130	1911	1911	1911	1911	53
400	20240412	133800	1474580847	1906	1906	1906	1904	10499
401	20240412	133700	1454587215	1906	1906	1906	1906	676
402	20240412	133600	1453298759	1906	1906	1906	1906	9
403	20240412	133500	1453281605	1906	1906	1906	1904	131
404	20240412	133400	1453032120	1904	1904	1905	1904	7161
405	20240412	133300	1439394779	1904	1905	1905	1904	2100
406	20240412	133200	1435396279	1904	1905	1905	1904	425
407	20240412	133100	1434586779	1905	1906	1906	1904	2294
408	20240412	133000	1430217679	1906	1905	1906	1904	7001
409	20240412	132900	1416882698	1905	1906	1906	1905	1548
410	20240412	132800	1413933251	1906	1907	1907	1906	2416
411	20240412	132700	1409328348	1907	1907	1907	1907	612
412	20240412	132600	1408161264	1906	1908	1908	1906	1577
413	20240412	132500	1405155261	1908	1907	1908	1907	1136
414	20240412	132400	1402987815	1907	1907	1907	1907	1010
415	20240412	132300	1401061745	1907	1907	1907	1907	166
416	20240412	132200	1400745183	1907	1905	1907	1905	967
417	20240412	132100	1398902822	1905	1905	1905	1905	200
418	20240412	132000	1398521822	1905	1906	1906	1905	833
419	20240412	131900	1396934126	1907	1907	1907	1907	44
420	20240412	131800	1396850218	1907	1906	1907	1906	330
421	20240412	131700	1396221235	1907	1907	1907	1906	788
422	20240412	131600	1394719295	1907	1907	1907	1907	10
423	20240412	131500	1394700225	1907	1906	1907	1906	2105
424	20240412	131400	1390687913	1907	1906	1907	1906	735
425	20240412	131300	1389286973	1906	1910	1910	1906	15957
426	20240412	131200	1358843996	1910	1910	1910	1910	45
427	20240412	131100	1358758046	1910	1910	1911	1910	527
428	20240412	131000	1357751472	1910	1911	1911	1910	1110
429	20240412	130900	1355631233	1911	1911	1912	1911	274
430	20240412	130800	1355107502	1912	1912	1912	1909	1640
431	20240412	130700	1351976679	1912	1910	1912	1909	1098
432	20240412	130600	1349879991	1908	1908	1908	1908	500
433	20240412	130500	1348925991	1909	1908	1909	1908	1004
434	20240412	130400	1347010355	1912	1909	1912	1907	5435
435	20240412	130300	1336640082	1909	1910	1910	1909	5527
436	20240412	130200	1326089019	1910	1911	1912	1910	2974
437	20240412	130100	1320408637	1913	1910	1913	1910	43
438	20240412	130000	1320326466	1911	1913	1913	1911	110
439	20240412	125900	1320116236	1913	1911	1913	1910	1108
440	20240412	125800	1317999849	1912	1912	1912	1912	1062
441	20240412	125700	1315969305	1912	1912	1912	1912	578
442	20240412	125600	1314864169	1912	1911	1912	1911	15
443	20240412	125500	1314835501	1911	1910	1911	1910	123
444	20240412	125400	1314600456	1909	1909	1909	1909	5130
445	20240412	125300	1304807286	1909	1911	1911	1908	5025
446	20240412	125200	1295214711	1911	1911	1911	1909	2545
447	20240412	125100	1290355972	1911	1910	1911	1909	53
448	20240412	125000	1290254710	1910	1912	1912	1910	1037
449	20240412	124900	1288273416	1912	1912	1912	1911	15
450	20240412	124800	1288244746	1913	1913	1913	1912	4
451	20240412	124700	1288237095	1915	1915	1915	1915	0
452	20240412	124600	1288237095	1915	1910	1915	1910	236
453	20240412	124500	1287786330	1910	1910	1910	1910	108
454	20240412	124400	1287580050	1915	1911	1915	1910	1630
455	20240412	124300	1284466495	1911	1912	1912	1911	4163
456	20240412	124200	1276510336	1916	1913	1916	1912	1386
457	20240412	124100	1273859068	1916	1913	1916	1913	12
458	20240412	124000	1273836109	1915	1915	1915	1915	2946
459	20240412	123900	1268194519	1913	1914	1914	1913	124
460	20240412	123800	1267957306	1915	1915	1915	1914	24
461	20240412	123700	1267911356	1916	1913	1916	1911	7621
462	20240412	123600	1253336011	1913	1916	1916	1913	1001
463	20240412	123500	1251420628	1914	1914	1914	1914	12
464	20240412	123400	1251397660	1916	1916	1916	1916	0
465	20240412	123300	1251397660	1916	1917	1917	1914	130
466	20240412	123200	1251148490	1913	1917	1917	1913	8863
467	20240412	123100	1234178740	1918	1916	1918	1916	416
468	20240412	123000	1233380996	1917	1917	1917	1917	2
469	20240412	122900	1233377162	1917	1917	1917	1916	2032
470	20240412	122800	1229483836	1917	1917	1918	1917	1978
471	20240412	122700	1225692007	1917	1917	1918	1917	1461
472	20240412	122600	1222891265	1918	1918	1918	1918	4
473	20240412	122500	1222883593	1917	1918	1918	1917	610
474	20240412	122400	1221713622	1918	1919	1919	1918	29
475	20240412	122300	1221657980	1919	1919	1919	1919	6
476	20240412	122200	1221646466	1919	1918	1919	1918	513
477	20240412	122100	1220662116	1917	1917	1917	1917	16
478	20240412	122000	1220631444	1918	1917	1918	1917	86
479	20240412	121900	1220466519	1918	1918	1918	1917	16
480	20240412	121800	1220435841	1919	1919	1919	1919	0
481	20240412	121700	1220435841	1919	1919	1919	1919	226
482	20240412	121600	1220002147	1919	1917	1919	1917	83
483	20240412	121500	1219842970	1917	1917	1917	1917	259
484	20240412	121400	1219346467	1917	1917	1917	1917	5454
485	20240412	121300	1208891149	1917	1919	1919	1917	324
486	20240412	121200	1208269637	1919	1917	1919	1917	31
487	20240412	121100	1208210163	1918	1918	1918	1917	210
488	20240412	121000	1207807388	1919	1919	1919	1919	10
489	20240412	120900	1207788198	1917	1919	1919	1917	213
490	20240412	120800	1207379831	1919	1917	1919	1917	71
491	20240412	120700	1207243718	1917	1917	1917	1917	18
492	20240412	120600	1207209212	1919	1917	1919	1917	576
493	20240412	120500	1206103968	1917	1918	1918	1917	1167
494	20240412	120400	1203866762	1918	1918	1918	1918	20
495	20240412	120300	1203828402	1919	1919	1919	1919	0
496	20240412	120200	1203828402	1919	1918	1919	1917	33
497	20240412	120100	1203765114	1917	1916	1917	1916	861
498	20240412	120000	1202114588	1917	1917	1917	1917	2
499	20240412	115900	1202110754	1917	1917	1917	1916	34
500	20240412	115800	1202045595	1917	1916	1917	1916	3
501	20240412	115700	1202039845	1917	1914	1917	1914	113
502	20240412	115600	1201823257	1914	1917	1917	1914	3325
503	20240412	115500	1195458563	1917	1918	1918	1915	254
504	20240412	115400	1194971857	1918	1918	1918	1916	131
505	20240412	115300	1194720685	1919	1916	1919	1916	1789
506	20240412	115200	1191290363	1916	1914	1916	1913	107
507	20240412	115100	1191085635	1916	1914	1916	1913	2490
508	20240412	115000	1186321280	1913	1915	1915	1913	16551
509	20240412	114900	1154638718	1917	1917	1917	1915	1030
510	20240412	114800	1152666246	1918	1918	1918	1914	5967
511	20240412	114700	1141239531	1918	1917	1920	1916	1060
512	20240412	114600	1139208532	1916	1920	1920	1916	8276
513	20240412	114500	1123344278	1918	1921	1921	1918	6546
514	20240412	114400	1110786795	1920	1921	1921	1920	111
515	20240412	114300	1110573584	1921	1920	1921	1920	714
516	20240412	114200	1109202600	1920	1920	1920	1919	6040
517	20240412	114100	1097606214	1920	1919	1920	1919	1007
518	20240412	114000	1095672841	1920	1920	1920	1919	234
519	20240412	113900	1095223697	1919	1919	1920	1919	3312
520	20240412	113800	1088865598	1920	1919	1920	1919	547
521	20240412	113700	1087815904	1919	1919	1919	1918	235
522	20240412	113600	1087364961	1919	1919	1919	1918	113
523	20240412	113500	1087148125	1920	1918	1920	1918	675
524	20240412	113400	1085852841	1917	1919	1919	1917	1312
525	20240412	113300	1083336903	1920	1919	1920	1917	3798
526	20240412	113200	1076052266	1920	1919	1920	1918	350
527	20240412	113100	1075380621	1920	1918	1920	1917	310
528	20240412	113000	1074786059	1918	1918	1918	1918	400
529	20240412	112900	1074018859	1918	1917	1918	1917	27
530	20240412	112800	1073967099	1918	1918	1918	1918	102
531	20240412	112700	1073771463	1918	1918	1919	1917	1262
532	20240412	112600	1071352202	1918	1919	1919	1918	561
533	20240412	112500	1070276200	1919	1920	1920	1917	322
534	20240412	112400	1069658860	1919	1920	1920	1917	4907
535	20240412	112300	1060251476	1919	1919	1919	1919	21
536	20240412	112200	1060211177	1917	1920	1920	1917	128
537	20240412	112100	1059965771	1917	1918	1919	1917	1587
538	20240412	112000	1056922967	1920	1920	1920	1919	4
539	20240412	111900	1056915289	1920	1918	1920	1917	7845
540	20240412	111800	1041869709	1918	1920	1920	1918	11
541	20240412	111700	1041848591	1919	1920	1920	1919	253
542	20240412	111600	1041363008	1921	1919	1921	1917	2138
543	20240412	111500	1037262870	1918	1921	1921	1918	33
544	20240412	111400	1037199501	1918	1920	1920	1918	5644
545	20240412	111300	1026369389	1920	1918	1920	1918	399
546	20240412	111200	1025603669	1918	1918	1918	1918	29
547	20240412	111100	1025548047	1918	1918	1918	1918	72
548	20240412	111000	1025409951	1919	1919	1919	1918	652
549	20240412	110900	1024159170	1919	1919	1919	1918	56
550	20240412	110800	1024051757	1919	1919	1919	1919	30
551	20240412	110700	1023994187	1919	1919	1919	1919	5
552	20240412	110600	1023984592	1919	1919	1919	1919	57
553	20240412	110500	1023875209	1920	1918	1920	1918	28
554	20240412	110400	1023821465	1917	1919	1920	1917	6615
555	20240412	110300	1011128809	1919	1920	1920	1919	102
556	20240412	110200	1010933069	1920	1922	1922	1920	1338
557	20240412	110100	1008363982	1922	1920	1922	1920	1059
558	20240412	110000	1006329710	1921	1921	1921	1921	14
559	20240412	105900	1006302816	1920	1920	1921	1919	435
560	20240412	105800	1005467531	1920	1920	1920	1920	925
561	20240412	105700	1003691531	1920	1919	1920	1919	597
562	20240412	105600	1002545599	1919	1919	1919	1919	245
563	20240412	105500	1002075444	1919	1919	1920	1918	556
564	20240412	105400	1001008475	1918	1918	1921	1918	1269
565	20240412	105300	998574492	1918	1919	1919	1918	2379
566	20240412	105200	994011557	1919	1920	1920	1919	1581
567	20240412	105100	990977307	1921	1921	1921	1920	3142
568	20240412	105000	984944644	1921	1921	1921	1921	491
569	20240412	104900	984001433	1921	1920	1921	1920	806
570	20240412	104800	982453131	1921	1920	1921	1920	434
571	20240412	104700	981619746	1920	1921	1921	1920	2807
572	20240412	104600	976230099	1921	1922	1922	1921	5179
573	20240412	104500	966281062	1921	1921	1923	1921	356
574	20240412	104400	965597166	1920	1922	1925	1920	2024
575	20240412	104300	961708691	1925	1927	1927	1925	66
576	20240412	104200	961581615	1927	1928	1928	1922	43
577	20240412	104100	961498947	1928	1921	1928	1921	62
578	20240412	104000	961379488	1928	1925	1928	1921	6638
579	20240412	103900	948619814	1925	1927	1927	1925	487
580	20240412	103800	947682251	1927	1927	1927	1927	79
581	20240412	103700	947530018	1927	1927	1927	1927	1
582	20240412	103600	947528091	1926	1930	1930	1926	2917
583	20240412	103500	941907802	1927	1927	1930	1927	83
584	20240412	103400	941747831	1927	1928	1929	1927	3702
585	20240412	103300	934610990	1930	1929	1930	1929	11
586	20240412	103200	934589770	1927	1931	1931	1927	1088
587	20240412	103100	932491565	1932	1928	1932	1928	101
588	20240412	103000	932296473	1928	1928	1928	1928	128
589	20240412	102900	932049689	1929	1928	1929	1928	436
590	20240412	102800	931209071	1930	1927	1930	1927	3089
591	20240412	102700	925248927	1926	1925	1926	1925	115
592	20240412	102600	925027551	1924	1923	1924	1923	311
593	20240412	102500	924429413	1922	1924	1925	1922	3777
594	20240412	102400	917165101	1924	1927	1927	1924	5105
595	20240412	102300	907334543	1926	1930	1934	1926	3077
596	20240412	102200	901406772	1930	1930	1930	1928	209
597	20240412	102100	901003416	1930	1930	1933	1926	6575
598	20240412	102000	888336645	1929	1929	1930	1929	1607
599	20240412	101900	885236732	1930	1932	1932	1930	675
600	20240412	101800	883933780	1933	1934	1934	1932	28
601	20240412	101700	883879674	1934	1930	1934	1930	508
602	20240412	101600	882899203	1929	1930	1930	1929	2592
603	20240412	101500	877896742	1932	1932	1932	1930	2278
604	20240412	101400	873497930	1931	1933	1933	1931	3324
605	20240412	101300	867075896	1933	1935	1935	1933	565
606	20240412	101200	865983731	1935	1937	1937	1932	137
607	20240412	101100	865718484	1937	1933	1937	1932	465
608	20240412	101000	864819840	1938	1931	1938	1931	2057
609	20240412	100900	860845994	1931	1934	1934	1931	3251
610	20240412	100800	854564571	1934	1939	1939	1934	13584
611	20240412	100700	828277522	1939	1938	1939	1938	54
612	20240412	100600	828172820	1939	1940	1940	1938	939
613	20240412	100500	826351435	1941	1941	1941	1940	45
614	20240412	100400	826264106	1940	1940	1942	1936	84
615	20240412	100300	826101223	1936	1943	1943	1936	2904
616	20240412	100200	820474415	1943	1943	1943	1939	62
617	20240412	100100	820354080	1940	1943	1944	1940	13067
618	20240412	100000	794992108	1944	1943	1945	1943	1007
619	20240412	095900	793034145	1943	1945	1945	1943	8388
620	20240412	095800	776734034	1945	1947	1947	1945	222
621	20240412	095700	776302201	1948	1948	1948	1944	573
622	20240412	095600	775186005	1948	1949	1949	1944	90
623	20240412	095500	775010959	1949	1945	1951	1944	1136
624	20240412	095400	772802324	1945	1950	1951	1945	2281
625	20240412	095300	768361067	1947	1950	1950	1947	109
626	20240412	095200	768148526	1951	1946	1951	1946	101
627	20240412	095100	767951925	1946	1953	1953	1944	784
628	20240412	095000	766422875	1953	1944	1953	1944	112
629	20240412	094900	766204832	1944	1945	1953	1944	10632
630	20240412	094800	745532031	1955	1944	1955	1944	1521
631	20240412	094700	742567709	1940	1945	1945	1940	6596
632	20240412	094600	729749969	1944	1943	1945	1943	1146
633	20240412	094500	727522174	1943	1950	1950	1943	12207
634	20240412	094400	703774697	1950	1954	1957	1950	22164
635	20240412	094300	660488866	1957	1955	1957	1954	12347
636	20240412	094200	636341179	1954	1954	1959	1953	10275
637	20240412	094100	616251211	1954	1950	1954	1950	9373
638	20240412	094000	597948419	1951	1944	1951	1944	45886
639	20240412	093900	508554405	1944	1944	1945	1943	2723
640	20240412	093800	503260825	1943	1943	1945	1943	1280
641	20240412	093700	500773184	1943	1946	1946	1943	1832
642	20240412	093600	497208115	1947	1948	1949	1946	6793
643	20240412	093500	483979458	1948	1941	1949	1940	7554
644	20240412	093400	469278258	1940	1939	1941	1939	11213
645	20240412	093300	447525380	1939	1932	1939	1932	21854
646	20240412	093200	405223132	1933	1929	1935	1929	11070
647	20240412	093100	383836058	1931	1929	1931	1929	10841
648	20240412	093000	362916503	1929	1928	1930	1928	1589
649	20240412	092900	359850367	1925	1923	1927	1923	1725
650	20240412	092800	356529856	1926	1924	1926	1924	5987
651	20240412	092700	345009783	1924	1926	1926	1924	655
652	20240412	092600	343748265	1926	1931	1931	1926	4313
653	20240412	092500	335425516	1932	1930	1932	1930	3249
654	20240412	092400	329154866	1930	1933	1933	1930	9141
655	20240412	092300	311499735	1933	1933	1933	1931	3831
656	20240412	092200	304095861	1933	1931	1933	1931	3112
657	20240412	092100	298084628	1931	1931	1932	1928	5477
658	20240412	092000	287507521	1931	1926	1931	1926	13185
659	20240412	091900	262072523	1926	1924	1926	1923	9213
660	20240412	091800	244346108	1924	1922	1924	1922	6119
661	20240412	091700	232579566	1922	1923	1923	1920	1692
662	20240412	091600	229328300	1923	1923	1923	1919	3011
663	20240412	091500	223538599	1923	1917	1923	1917	41270
664	20240412	091400	144329250	1917	1918	1918	1917	831
665	20240412	091300	142735982	1918	1911	1918	1911	6716
666	20240412	091200	129895329	1911	1917	1917	1911	3195
667	20240412	091100	123785540	1917	1917	1919	1917	1881
668	20240412	091000	120177783	1919	1916	1919	1916	3901
669	20240412	090900	112698162	1917	1916	1918	1911	8978
670	20240412	090800	95491635	1917	1917	1917	1910	549
671	20240412	090700	94439272	1918	1918	1918	1918	27
672	20240412	090600	94387486	1918	1919	1919	1918	727
673	20240412	090500	92992379	1919	1910	1919	1907	2130
674	20240412	090400	88924973	1910	1917	1919	1910	3509
675	20240412	090300	82196184	1917	1918	1918	1917	12
676	20240412	090200	82173169	1918	1913	1918	1904	5609
677	20240412	090100	71424347	1903	1903	1904	1903	112
678	20240412	090000	71211157	1917	1901	1917	1901	37429