KissMeData/032580/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	190600	12207704080	1791	1791	1791	1791	23674
3	20240408	190500	12207704080	1791	1791	1791	1791	0
4	20240408	190400	12207704080	1791	1791	1791	1791	0
5	20240408	190300	12207704080	1791	1791	1791	1791	0
6	20240408	190200	12207704080	1791	1791	1791	1791	0
7	20240408	190100	12207704080	1791	1791	1791	1791	0
8	20240408	190000	12207704080	1791	1791	1791	1791	0
9	20240408	185900	12207704080	1791	1791	1791	1791	0
10	20240408	185800	12207704080	1791	1791	1791	1791	0
11	20240408	185700	12207704080	1791	1791	1791	1791	0
12	20240408	185600	12207704080	1791	1791	1791	1791	0
13	20240408	185500	12207704080	1791	1791	1791	1791	0
14	20240408	185400	12207704080	1791	1791	1791	1791	0
15	20240408	185300	12207704080	1791	1791	1791	1791	0
16	20240408	185200	12207704080	1791	1791	1791	1791	0
17	20240408	185100	12207704080	1791	1791	1791	1791	0
18	20240408	185000	12207704080	1791	1791	1791	1791	0
19	20240408	184900	12207704080	1791	1791	1791	1791	0
20	20240408	184800	12207704080	1791	1791	1791	1791	0
21	20240408	184700	12207704080	1791	1791	1791	1791	0
22	20240408	184600	12207704080	1791	1791	1791	1791	0
23	20240408	184500	12207704080	1791	1791	1791	1791	0
24	20240408	184400	12207704080	1791	1791	1791	1791	0
25	20240408	184300	12207704080	1791	1791	1791	1791	0
26	20240408	184200	12207704080	1791	1791	1791	1791	0
27	20240408	184100	12207704080	1791	1791	1791	1791	0
28	20240408	184000	12207704080	1791	1791	1791	1791	0
29	20240408	183900	12207704080	1791	1791	1791	1791	0
30	20240408	183800	12207704080	1791	1791	1791	1791	0
31	20240408	183700	12207704080	1791	1791	1791	1791	0
32	20240408	183600	12207704080	1791	1791	1791	1791	23674
33	20240408	183500	12207704080	1791	1791	1791	1791	0
34	20240408	183400	12207704080	1791	1791	1791	1791	0
35	20240408	183300	12207704080	1791	1791	1791	1791	0
36	20240408	183200	12207704080	1791	1791	1791	1791	0
37	20240408	183100	12207704080	1791	1791	1791	1791	0
38	20240408	183000	12207704080	1791	1791	1791	1791	0
39	20240408	182900	12207704080	1791	1791	1791	1791	0
40	20240408	182800	12207704080	1791	1791	1791	1791	0
41	20240408	182700	12207704080	1791	1791	1791	1791	0
42	20240408	182600	12207704080	1791	1791	1791	1791	0
43	20240408	182500	12207704080	1791	1791	1791	1791	0
44	20240408	182400	12207704080	1791	1791	1791	1791	0
45	20240408	182300	12207704080	1791	1791	1791	1791	0
46	20240408	182200	12207704080	1791	1791	1791	1791	0
47	20240408	182100	12207704080	1791	1791	1791	1791	0
48	20240408	182000	12207704080	1791	1791	1791	1791	0
49	20240408	181900	12207704080	1791	1791	1791	1791	0
50	20240408	181800	12207704080	1791	1791	1791	1791	0
51	20240408	181700	12207704080	1791	1791	1791	1791	0
52	20240408	181600	12207704080	1791	1791	1791	1791	0
53	20240408	181500	12207704080	1791	1791	1791	1791	0
54	20240408	181400	12207704080	1791	1791	1791	1791	0
55	20240408	181300	12207704080	1791	1791	1791	1791	0
56	20240408	181200	12207704080	1791	1791	1791	1791	0
57	20240408	181100	12207704080	1791	1791	1791	1791	0
58	20240408	181000	12207704080	1791	1791	1791	1791	0
59	20240408	180900	12207704080	1791	1791	1791	1791	0
60	20240408	180800	12207704080	1791	1791	1791	1791	0
61	20240408	180700	12207704080	1791	1791	1791	1791	0
62	20240408	180600	12207704080	1791	1791	1791	1791	23674
63	20240408	180500	12207704080	1791	1791	1791	1791	0
64	20240408	180400	12207704080	1791	1791	1791	1791	0
65	20240408	180300	12207704080	1791	1791	1791	1791	0
66	20240408	180200	12207704080	1791	1791	1791	1791	0
67	20240408	180100	12207704080	1791	1791	1791	1791	0
68	20240408	180000	12207704080	1791	1791	1791	1791	0
69	20240408	175900	12207704080	1791	1791	1791	1791	0
70	20240408	175800	12207704080	1791	1791	1791	1791	0
71	20240408	175700	12207704080	1791	1791	1791	1791	0
72	20240408	175600	12207704080	1791	1791	1791	1791	0
73	20240408	175500	12207704080	1791	1791	1791	1791	0
74	20240408	175400	12207704080	1791	1791	1791	1791	0
75	20240408	175300	12207704080	1791	1791	1791	1791	0
76	20240408	175200	12207704080	1791	1791	1791	1791	0
77	20240408	175100	12207704080	1791	1791	1791	1791	0
78	20240408	175000	12207704080	1791	1791	1791	1791	0
79	20240408	174900	12207704080	1791	1791	1791	1791	0
80	20240408	174800	12207704080	1791	1791	1791	1791	0
81	20240408	174700	12207704080	1791	1791	1791	1791	0
82	20240408	174600	12207704080	1791	1791	1791	1791	0
83	20240408	174500	12207704080	1791	1791	1791	1791	0
84	20240408	174400	12207704080	1791	1791	1791	1791	0
85	20240408	174300	12207704080	1791	1791	1791	1791	0
86	20240408	174200	12207704080	1791	1791	1791	1791	0
87	20240408	174100	12207704080	1791	1791	1791	1791	0
88	20240408	174000	12207704080	1791	1791	1791	1791	0
89	20240408	173900	12207704080	1791	1791	1791	1791	0
90	20240408	173800	12207704080	1791	1791	1791	1791	0
91	20240408	173700	12207704080	1791	1791	1791	1791	0
92	20240408	173600	12207704080	1791	1791	1791	1791	23674
93	20240408	173500	12207704080	1791	1791	1791	1791	0
94	20240408	173400	12207704080	1791	1791	1791	1791	0
95	20240408	173300	12207704080	1791	1791	1791	1791	0
96	20240408	173200	12207704080	1791	1791	1791	1791	0
97	20240408	173100	12207704080	1791	1791	1791	1791	0
98	20240408	173000	12207704080	1791	1791	1791	1791	0
99	20240408	172900	12207704080	1791	1791	1791	1791	0
100	20240408	172800	12207704080	1791	1791	1791	1791	0
101	20240408	172700	12207704080	1791	1791	1791	1791	0
102	20240408	172600	12207704080	1791	1791	1791	1791	0
103	20240408	172500	12207704080	1791	1791	1791	1791	0
104	20240408	172400	12207704080	1791	1791	1791	1791	0
105	20240408	172300	12207704080	1791	1791	1791	1791	0
106	20240408	172200	12207704080	1791	1791	1791	1791	0
107	20240408	172100	12207704080	1791	1791	1791	1791	0
108	20240408	172000	12207704080	1791	1791	1791	1791	0
109	20240408	171900	12207704080	1791	1791	1791	1791	0
110	20240408	171800	12207704080	1791	1791	1791	1791	0
111	20240408	171700	12207704080	1791	1791	1791	1791	0
112	20240408	171600	12207704080	1791	1791	1791	1791	0
113	20240408	171500	12207704080	1791	1791	1791	1791	0
114	20240408	171400	12207704080	1791	1791	1791	1791	0
115	20240408	171300	12207704080	1791	1791	1791	1791	0
116	20240408	171200	12207704080	1791	1791	1791	1791	0
117	20240408	171100	12207704080	1791	1791	1791	1791	0
118	20240408	171000	12207704080	1791	1791	1791	1791	0
119	20240408	170900	12207704080	1791	1791	1791	1791	0
120	20240408	170800	12207704080	1791	1791	1791	1791	0
121	20240408	170700	12207704080	1791	1791	1791	1791	0
122	20240408	170600	12207704080	1791	1791	1791	1791	23674
123	20240408	170500	12207704080	1791	1791	1791	1791	0
124	20240408	170400	12207704080	1791	1791	1791	1791	0
125	20240408	170300	12207704080	1791	1791	1791	1791	0
126	20240408	170200	12207704080	1791	1791	1791	1791	0
127	20240408	170100	12207704080	1791	1791	1791	1791	0
128	20240408	170000	12207704080	1791	1791	1791	1791	0
129	20240408	165900	12207704080	1791	1791	1791	1791	0
130	20240408	165800	12207704080	1791	1791	1791	1791	0
131	20240408	165700	12207704080	1791	1791	1791	1791	0
132	20240408	165600	12207704080	1791	1791	1791	1791	0
133	20240408	165500	12207704080	1791	1791	1791	1791	0
134	20240408	165400	12207704080	1791	1791	1791	1791	0
135	20240408	165300	12207704080	1791	1791	1791	1791	0
136	20240408	165200	12207704080	1791	1791	1791	1791	0
137	20240408	165100	12207704080	1791	1791	1791	1791	0
138	20240408	165000	12207704080	1791	1791	1791	1791	0
139	20240408	164900	12207704080	1791	1791	1791	1791	0
140	20240408	164800	12207704080	1791	1791	1791	1791	0
141	20240408	164700	12207704080	1791	1791	1791	1791	0
142	20240408	164600	12207704080	1791	1791	1791	1791	0
143	20240408	164500	12207704080	1791	1791	1791	1791	0
144	20240408	164400	12207704080	1791	1791	1791	1791	0
145	20240408	164300	12207704080	1791	1791	1791	1791	0
146	20240408	164200	12207704080	1791	1791	1791	1791	0
147	20240408	164100	12207704080	1791	1791	1791	1791	0
148	20240408	164000	12207704080	1791	1791	1791	1791	0
149	20240408	163900	12207704080	1791	1791	1791	1791	0
150	20240408	163800	12207704080	1791	1791	1791	1791	0
151	20240408	163700	12207704080	1791	1791	1791	1791	0
152	20240408	163600	12207704080	1791	1791	1791	1791	23674
153	20240408	163500	12207704080	1791	1791	1791	1791	0
154	20240408	163400	12207704080	1791	1791	1791	1791	0
155	20240408	163300	12207704080	1791	1791	1791	1791	0
156	20240408	163200	12207704080	1791	1791	1791	1791	0
157	20240408	163100	12207704080	1791	1791	1791	1791	0
158	20240408	163000	12207704080	1791	1791	1791	1791	0
159	20240408	162900	12207704080	1791	1791	1791	1791	0
160	20240408	162800	12207704080	1791	1791	1791	1791	0
161	20240408	162700	12207704080	1791	1791	1791	1791	0
162	20240408	162600	12207704080	1791	1791	1791	1791	0
163	20240408	162500	12207704080	1791	1791	1791	1791	0
164	20240408	162400	12207704080	1791	1791	1791	1791	0
165	20240408	162300	12207704080	1791	1791	1791	1791	0
166	20240408	162200	12207704080	1791	1791	1791	1791	0
167	20240408	162100	12207704080	1791	1791	1791	1791	0
168	20240408	162000	12207704080	1791	1791	1791	1791	0
169	20240408	161900	12207704080	1791	1791	1791	1791	0
170	20240408	161800	12207704080	1791	1791	1791	1791	0
171	20240408	161700	12207704080	1791	1791	1791	1791	0
172	20240408	161600	12207704080	1791	1791	1791	1791	0
173	20240408	161500	12207704080	1791	1791	1791	1791	0
174	20240408	161400	12207704080	1791	1791	1791	1791	0
175	20240408	161300	12207704080	1791	1791	1791	1791	0
176	20240408	161200	12207704080	1791	1791	1791	1791	0
177	20240408	161100	12207704080	1791	1791	1791	1791	0
178	20240408	161000	12207704080	1791	1791	1791	1791	0
179	20240408	160900	12207704080	1791	1791	1791	1791	0
180	20240408	160800	12207704080	1791	1791	1791	1791	0
181	20240408	160700	12207704080	1791	1791	1791	1791	0
182	20240408	160600	12207704080	1791	1791	1791	1791	23674
183	20240408	160500	12207704080	1791	1791	1791	1791	0
184	20240408	160400	12207704080	1791	1791	1791	1791	0
185	20240408	160300	12207704080	1791	1791	1791	1791	0
186	20240408	160200	12207704080	1791	1791	1791	1791	0
187	20240408	160100	12207704080	1791	1791	1791	1791	0
188	20240408	160000	12207704080	1791	1791	1791	1791	0
189	20240408	155900	12207704080	1791	1791	1791	1791	0
190	20240408	155800	12207704080	1791	1791	1791	1791	0
191	20240408	155700	12207704080	1791	1791	1791	1791	0
192	20240408	155600	12207704080	1791	1791	1791	1791	0
193	20240408	155500	12207704080	1791	1791	1791	1791	0
194	20240408	155400	12207704080	1791	1791	1791	1791	0
195	20240408	155300	12207704080	1791	1791	1791	1791	0
196	20240408	155200	12207704080	1791	1791	1791	1791	0
197	20240408	155100	12207704080	1791	1791	1791	1791	0
198	20240408	155000	12207704080	1791	1791	1791	1791	0
199	20240408	154900	12207704080	1791	1791	1791	1791	0
200	20240408	154800	12207704080	1791	1791	1791	1791	0
201	20240408	154700	12207704080	1791	1791	1791	1791	0
202	20240408	154600	12207704080	1791	1791	1791	1791	0
203	20240408	154500	12207704080	1791	1791	1791	1791	0
204	20240408	154400	12207704080	1791	1791	1791	1791	0
205	20240408	154300	12207704080	1791	1791	1791	1791	0
206	20240408	154200	12207704080	1791	1791	1791	1791	0
207	20240408	154100	12207704080	1791	1791	1791	1791	0
208	20240408	154000	12207704080	1791	1791	1791	1791	0
209	20240408	153900	12207704080	1791	1791	1791	1791	0
210	20240408	153800	12207704080	1791	1791	1791	1791	0
211	20240408	153700	12207704080	1791	1791	1791	1791	0
212	20240408	153600	12207704080	1791	1791	1791	1791	23674
213	20240408	153500	12207704080	1791	1791	1791	1791	0
214	20240408	153400	12207704080	1791	1791	1791	1791	0
215	20240408	153300	12207704080	1791	1791	1791	1791	0
216	20240408	153200	12207704080	1791	1791	1791	1791	0
217	20240408	153100	12207704080	1791	1791	1791	1791	0
218	20240408	153000	12207704080	1791	1791	1791	1791	23674
219	20240408	152900	12165303946	1790	1790	1790	1790	0
220	20240408	152800	12165303946	1790	1790	1790	1790	0
221	20240408	152700	12165303946	1790	1790	1790	1790	0
222	20240408	152600	12165303946	1790	1790	1790	1790	0
223	20240408	152500	12165303946	1790	1790	1790	1790	0
224	20240408	152400	12165303946	1790	1790	1790	1790	0
225	20240408	152300	12165303946	1790	1790	1790	1790	0
226	20240408	152200	12165303946	1790	1790	1790	1790	0
227	20240408	152100	12165303946	1790	1790	1790	1790	0
228	20240408	152000	12165303946	1790	1790	1790	1790	0
229	20240408	151900	12165303946	1790	1791	1792	1790	5402
230	20240408	151800	12155629935	1793	1795	1796	1791	16309
231	20240408	151700	12126376572	1795	1798	1798	1795	2358
232	20240408	151600	12122139196	1799	1799	1799	1795	5586
233	20240408	151500	12112102333	1799	1800	1800	1795	3021
234	20240408	151400	12106674035	1799	1799	1806	1799	3903
235	20240408	151300	12099643698	1799	1802	1803	1799	13124
236	20240408	151200	12076018311	1802	1807	1807	1802	8162
237	20240408	151100	12061283974	1808	1809	1809	1807	1431
238	20240408	151000	12058696809	1809	1808	1810	1807	8613
239	20240408	150900	12043120777	1809	1814	1814	1809	3449
240	20240408	150800	12036879280	1815	1815	1815	1810	4503
241	20240408	150700	12028722888	1815	1815	1815	1813	717
242	20240408	150600	12027422635	1813	1815	1815	1813	6412
243	20240408	150500	12015791840	1820	1820	1821	1820	2485
244	20240408	150400	12011269080	1820	1815	1820	1815	1973
245	20240408	150300	12007688075	1813	1812	1815	1812	2253
246	20240408	150200	12003602443	1813	1812	1815	1812	916
247	20240408	150100	12001942021	1812	1818	1818	1812	10013
248	20240408	150000	11983759327	1818	1819	1819	1818	14601
249	20240408	145900	11957212728	1820	1818	1820	1818	7660
250	20240408	145800	11943286094	1820	1820	1820	1816	5725
251	20240408	145700	11932885031	1820	1817	1820	1817	1041
252	20240408	145600	11930993411	1817	1819	1821	1816	5243
253	20240408	145500	11921463084	1819	1817	1825	1817	11413
254	20240408	145400	11900679568	1817	1817	1817	1816	3206
255	20240408	145300	11894854268	1817	1812	1817	1811	6307
256	20240408	145200	11883415948	1813	1805	1814	1805	104
257	20240408	145100	11883227403	1804	1812	1816	1803	4650
258	20240408	145000	11874789393	1802	1816	1818	1800	28271
259	20240408	144900	11823530343	1816	1823	1823	1816	4421
260	20240408	144800	11815491749	1823	1823	1824	1817	2480
261	20240408	144700	11810977421	1823	1820	1824	1810	27990
262	20240408	144600	11760198921	1820	1841	1847	1820	17702
263	20240408	144500	11727667411	1841	1807	1845	1806	44415
264	20240408	144400	11646341780	1807	1798	1807	1798	12032
265	20240408	144300	11624663626	1798	1799	1799	1798	63
266	20240408	144200	11624550349	1791	1800	1800	1791	203
267	20240408	144100	11624186758	1800	1790	1800	1789	13709
268	20240408	144000	11599598252	1789	1788	1789	1788	712
269	20240408	143900	11598324981	1787	1787	1787	1786	700
270	20240408	143800	11597074581	1786	1786	1788	1786	1988
271	20240408	143700	11593521039	1786	1788	1788	1786	5472
272	20240408	143600	11583743561	1788	1789	1789	1788	431
273	20240408	143500	11582972928	1789	1789	1789	1789	1275
274	20240408	143400	11580691953	1789	1789	1789	1789	0
275	20240408	143300	11580691953	1789	1790	1790	1787	3841
276	20240408	143200	11573820334	1790	1790	1790	1787	1100
277	20240408	143100	11571852261	1790	1792	1792	1790	1028
278	20240408	143000	11570012139	1792	1792	1792	1792	436
279	20240408	142900	11569230827	1792	1793	1793	1792	122
280	20240408	142800	11569012083	1785	1792	1793	1785	15842
281	20240408	142700	11540663110	1792	1792	1792	1792	10
282	20240408	142600	11540645190	1792	1792	1792	1792	2
283	20240408	142500	11540641606	1792	1788	1792	1788	7111
284	20240408	142400	11527910642	1788	1785	1788	1785	332
285	20240408	142300	11527317065	1785	1785	1788	1785	275
286	20240408	142200	11526826112	1788	1787	1788	1785	2708
287	20240408	142100	11521988678	1787	1789	1789	1787	1479
288	20240408	142000	11519344524	1788	1791	1791	1788	1448
289	20240408	141900	11516754213	1789	1792	1792	1789	1769
290	20240408	141800	11513587330	1792	1792	1792	1790	5042
291	20240408	141700	11504561382	1791	1790	1791	1790	419
292	20240408	141600	11503811053	1790	1791	1791	1790	1531
293	20240408	141500	11501070537	1791	1792	1792	1791	4916
294	20240408	141400	11492265970	1790	1790	1790	1790	1501
295	20240408	141300	11489579180	1790	1792	1792	1790	2418
296	20240408	141200	11485249262	1793	1792	1793	1790	690
297	20240408	141100	11484012358	1790	1792	1792	1790	4738
298	20240408	141000	11475524867	1792	1794	1794	1792	1234
299	20240408	140900	11473312838	1792	1795	1795	1792	9823
300	20240408	140800	11455701264	1795	1797	1797	1795	3196
301	20240408	140700	11449961876	1797	1798	1798	1797	305
302	20240408	140600	11449413581	1798	1799	1799	1798	1053
303	20240408	140500	11447519389	1799	1800	1800	1798	2851
304	20240408	140400	11442391090	1799	1799	1799	1799	503
305	20240408	140300	11441486193	1798	1793	1798	1792	16675
306	20240408	140200	11411545302	1793	1793	1793	1793	220
307	20240408	140100	11411150842	1792	1792	1793	1792	2716
308	20240408	140000	11406283739	1792	1792	1793	1792	697
309	20240408	135900	11405034704	1792	1794	1794	1792	2209
310	20240408	135800	11401074798	1794	1792	1795	1791	3024
311	20240408	135700	11395650998	1793	1794	1794	1793	617
312	20240408	135600	11394544686	1793	1794	1794	1793	2416
313	20240408	135500	11390211389	1794	1793	1794	1793	1072
314	20240408	135400	11388288393	1792	1792	1792	1792	456
315	20240408	135300	11387471241	1792	1792	1792	1787	1612
316	20240408	135200	11384583586	1792	1792	1792	1781	51
317	20240408	135100	11384492241	1792	1791	1794	1791	11843
318	20240408	135000	11363262166	1790	1784	1791	1780	10410
319	20240408	134900	11344718632	1784	1791	1791	1784	2519
320	20240408	134800	11340217479	1791	1789	1791	1789	2885
321	20240408	134700	11335053095	1789	1786	1789	1786	2064
322	20240408	134600	11331362744	1786	1785	1786	1785	532
323	20240408	134500	11330412772	1785	1785	1786	1785	2066
324	20240408	134400	11326724858	1784	1783	1784	1783	3167
325	20240408	134300	11321076166	1780	1783	1783	1780	1735
326	20240408	134200	11317985867	1783	1784	1784	1783	459
327	20240408	134100	11317167051	1784	1783	1784	1783	405
328	20240408	134000	11316444536	1783	1783	1783	1783	928
329	20240408	133900	11314789912	1785	1784	1785	1783	777
330	20240408	133800	11313403016	1776	1785	1785	1776	13387
331	20240408	133700	11289569847	1782	1782	1782	1782	865
332	20240408	133600	11288028417	1781	1786	1786	1781	3525
333	20240408	133500	11281745376	1783	1783	1783	1783	0
334	20240408	133400	11281745376	1783	1782	1784	1782	131
335	20240408	133300	11281511905	1782	1782	1785	1782	594
336	20240408	133200	11280453394	1781	1785	1785	1781	1038
337	20240408	133100	11278604708	1781	1784	1784	1781	1400
338	20240408	133000	11276111288	1781	1785	1798	1781	1600
339	20240408	132900	11273258286	1796	1778	1800	1777	3617
340	20240408	132800	11266827860	1778	1783	1783	1778	9590
341	20240408	132700	11249740335	1783	1787	1788	1783	6054
342	20240408	132600	11238929916	1787	1792	1792	1787	5639
343	20240408	132500	11228835842	1792	1795	1795	1792	746
344	20240408	132400	11227498080	1800	1798	1800	1796	1540
345	20240408	132300	11224731366	1800	1800	1800	1800	50
346	20240408	132200	11224641366	1796	1798	1798	1796	754
347	20240408	132100	11223287049	1798	1801	1801	1798	811
348	20240408	132000	11221827493	1803	1804	1804	1803	3036
349	20240408	131900	11216352767	1805	1798	1805	1795	7701
350	20240408	131800	11202481632	1799	1792	1799	1791	5476
351	20240408	131700	11192650261	1792	1790	1792	1790	5326
352	20240408	131600	11183109551	1790	1789	1790	1787	2576
353	20240408	131500	11178500505	1787	1786	1788	1786	2135
354	20240408	131400	11174686027	1786	1789	1789	1786	1819
355	20240408	131300	11171435842	1788	1789	1789	1788	620
356	20240408	131200	11170326712	1788	1789	1789	1788	60
357	20240408	131100	11170219382	1786	1787	1789	1786	884
358	20240408	131000	11168640090	1786	1787	1787	1786	371
359	20240408	130900	11167977334	1787	1787	1787	1787	963
360	20240408	130800	11166256453	1787	1788	1788	1787	1897
361	20240408	130700	11162866511	1787	1790	1791	1787	2455
362	20240408	130600	11158472290	1790	1790	1791	1790	516
363	20240408	130500	11157548475	1786	1790	1791	1786	891
364	20240408	130400	11155953854	1790	1784	1791	1784	927
365	20240408	130300	11154294598	1780	1779	1781	1779	1123
366	20240408	130200	11152295785	1779	1781	1781	1778	905
367	20240408	130100	11150685772	1781	1778	1781	1775	4417
368	20240408	130000	11142832215	1774	1775	1775	1773	3193
369	20240408	125900	11137167418	1777	1778	1778	1775	13657
370	20240408	125800	11112920349	1777	1777	1777	1777	400
371	20240408	125700	11112209549	1777	1779	1779	1777	1135
372	20240408	125600	11110191959	1778	1779	1779	1777	3006
373	20240408	125500	11104847508	1778	1778	1779	1777	4343
374	20240408	125400	11097125837	1778	1780	1780	1778	5072
375	20240408	125300	11088103957	1780	1781	1781	1780	5584
376	20240408	125200	11078164127	1781	1790	1791	1781	6065
377	20240408	125100	11067360763	1782	1783	1790	1782	2314
378	20240408	125000	11063235031	1783	1783	1784	1782	2318
379	20240408	124900	11059103197	1784	1785	1785	1784	1613
380	20240408	124800	11056224400	1785	1787	1787	1784	10543
381	20240408	124700	11037403642	1787	1788	1788	1787	1721
382	20240408	124600	11034327148	1788	1788	1788	1787	5488
383	20240408	124500	11024516321	1792	1788	1792	1787	672
384	20240408	124400	11023314851	1792	1787	1792	1787	5182
385	20240408	124300	11014054597	1787	1789	1789	1787	4235
386	20240408	124200	11006482426	1792	1793	1793	1788	695
387	20240408	124100	11005237078	1793	1793	1793	1788	935
388	20240408	124000	11003560628	1785	1788	1788	1785	4796
389	20240408	123900	10994991208	1793	1793	1793	1793	1200
390	20240408	123800	10992839608	1793	1788	1793	1786	4162
391	20240408	123700	10985402775	1788	1794	1794	1788	64
392	20240408	123600	10985288259	1788	1788	1795	1787	4424
393	20240408	123500	10977356600	1788	1788	1788	1786	1588
394	20240408	123400	10974519095	1793	1786	1793	1786	3927
395	20240408	123300	10967503211	1787	1794	1794	1786	291
396	20240408	123200	10966982597	1792	1792	1792	1787	3030
397	20240408	123100	10961562372	1787	1794	1794	1787	579
398	20240408	123000	10960525890	1794	1783	1794	1782	795
399	20240408	122900	10959107665	1796	1790	1796	1782	5195
400	20240408	122800	10949805785	1790	1777	1790	1776	13138
401	20240408	122700	10926404536	1777	1777	1781	1776	5756
402	20240408	122600	10916177170	1776	1779	1782	1775	16785
403	20240408	122500	10886333675	1775	1789	1789	1775	33342
404	20240408	122400	10826946561	1788	1793	1796	1787	25885
405	20240408	122300	10780585535	1792	1797	1797	1791	18883
406	20240408	122200	10746700414	1797	1799	1799	1797	5866
407	20240408	122100	10736153941	1800	1803	1803	1800	5127
408	20240408	122000	10726922621	1800	1801	1803	1800	17705
409	20240408	121900	10695050994	1801	1814	1814	1801	31820
410	20240408	121800	10637650145	1810	1812	1815	1810	15974
411	20240408	121700	10608711458	1812	1820	1820	1812	30970
412	20240408	121600	10552515322	1819	1817	1820	1817	830
413	20240408	121500	10551005639	1817	1819	1819	1816	1193
414	20240408	121400	10548835867	1820	1822	1822	1820	4787
415	20240408	121300	10540121568	1822	1820	1822	1819	1487
416	20240408	121200	10537413770	1816	1818	1820	1816	764
417	20240408	121100	10536023385	1818	1811	1820	1811	7693
418	20240408	121000	10522081463	1811	1811	1811	1810	221
419	20240408	120900	10521681265	1811	1811	1811	1810	631
420	20240408	120800	10520538554	1810	1811	1811	1808	1297
421	20240408	120700	10518191169	1807	1810	1813	1807	21268
422	20240408	120600	10479701655	1810	1810	1810	1807	1631
423	20240408	120500	10476749698	1806	1804	1806	1804	11375
424	20240408	120400	10456213771	1804	1810	1810	1804	15555
425	20240408	120300	10428108712	1810	1807	1810	1806	15287
426	20240408	120200	10400486231	1806	1810	1810	1805	15978
427	20240408	120100	10371621514	1810	1813	1813	1809	7181
428	20240408	120000	10358615610	1813	1813	1816	1811	3942
429	20240408	115900	10351473449	1816	1819	1819	1812	20253
430	20240408	115800	10314713636	1819	1821	1821	1816	4794
431	20240408	115700	10306003627	1821	1814	1821	1814	2414
432	20240408	115600	10301618164	1814	1814	1815	1813	6206
433	20240408	115500	10290365807	1814	1809	1815	1808	17422
434	20240408	115400	10258805503	1809	1817	1817	1809	26454
435	20240408	115300	10210869897	1817	1824	1824	1817	58899
436	20240408	115200	10103674754	1823	1827	1829	1822	48504
437	20240408	115100	10015241739	1825	1828	1829	1822	48434
438	20240408	115000	9926856151	1829	1837	1837	1829	47042
439	20240408	114900	9840715488	1837	1834	1837	1833	13788
440	20240408	114800	9815415629	1834	1845	1845	1834	41340
441	20240408	114700	9739454847	1842	1852	1852	1842	35259
442	20240408	114600	9674265539	1852	1855	1855	1852	2963
443	20240408	114500	9668777717	1853	1854	1855	1853	5540
444	20240408	114400	9658501728	1852	1850	1855	1850	12483
445	20240408	114300	9635398158	1850	1850	1855	1850	12685
446	20240408	114200	9611927869	1855	1855	1855	1850	15888
447	20240408	114100	9582530950	1851	1853	1858	1851	5336
448	20240408	114000	9572646235	1853	1856	1856	1850	4292
449	20240408	113900	9564702828	1851	1851	1851	1850	5351
450	20240408	113800	9554798835	1851	1851	1856	1850	3687
451	20240408	113700	9547975928	1851	1858	1858	1851	9611
452	20240408	113600	9530177891	1858	1851	1858	1851	1069
453	20240408	113500	9528196598	1859	1851	1860	1851	3595
454	20240408	113400	9521533126	1854	1852	1854	1850	31272
455	20240408	113300	9463652462	1852	1858	1858	1852	5381
456	20240408	113200	9453683037	1861	1856	1861	1852	12849
457	20240408	113100	9429866725	1856	1856	1866	1856	4717
458	20240408	113000	9421107348	1861	1859	1870	1854	14586
459	20240408	112900	9394007966	1859	1856	1870	1856	8782
460	20240408	112800	9377675542	1857	1856	1864	1855	1384
461	20240408	112700	9375107125	1856	1858	1863	1854	9149
462	20240408	112600	9358127154	1858	1864	1864	1858	17302
463	20240408	112500	9325923061	1870	1870	1872	1864	9793
464	20240408	112400	9307637774	1870	1873	1873	1865	3985
465	20240408	112300	9300189609	1873	1868	1873	1863	18505
466	20240408	112200	9265614524	1868	1866	1868	1865	5815
467	20240408	112100	9254763134	1865	1864	1865	1860	20281
468	20240408	112000	9216963212	1864	1862	1864	1861	5588
469	20240408	111900	9206553496	1861	1856	1863	1856	22088
470	20240408	111800	9165509954	1860	1860	1865	1852	48212
471	20240408	111700	9075982437	1864	1871	1872	1855	82120
472	20240408	111600	8922848251	1872	1877	1877	1871	12282
473	20240408	111500	8899839928	1883	1890	1890	1877	49373
474	20240408	111400	8806859148	1890	1889	1892	1889	3268
475	20240408	111300	8800684703	1889	1893	1893	1887	6425
476	20240408	111200	8788548067	1893	1890	1896	1889	9143
477	20240408	111100	8771252474	1890	1889	1890	1888	5275
478	20240408	111000	8761289254	1888	1878	1890	1877	18090
479	20240408	110900	8727183989	1877	1880	1881	1877	15413
480	20240408	110800	8698238135	1880	1884	1886	1880	16526
481	20240408	110700	8667133879	1885	1883	1886	1880	10910
482	20240408	110600	8646582470	1883	1873	1884	1873	19487
483	20240408	110500	8609980704	1875	1870	1879	1869	29334
484	20240408	110400	8555033001	1870	1886	1889	1869	70671
485	20240408	110300	8422196389	1889	1885	1892	1880	104522
486	20240408	110200	8225189553	1886	1907	1907	1885	100627
487	20240408	110100	8034423353	1903	1902	1908	1900	72563
488	20240408	110000	7896432258	1903	1911	1911	1902	47270
489	20240408	105900	7806283994	1911	1907	1914	1903	84497
490	20240408	105800	7645062733	1907	1931	1934	1904	133255
491	20240408	105700	7388966224	1931	1929	1934	1929	28111
492	20240408	105600	7334695940	1926	1940	1942	1925	83481
493	20240408	105500	7173385846	1942	1938	1948	1935	34011
494	20240408	105400	7107445037	1939	1960	1960	1938	82277
495	20240408	105300	6947223013	1964	1963	1965	1920	370743
496	20240408	105200	6223134713	1963	1963	1963	1953	78032
497	20240408	105100	6070312217	1963	1955	1964	1952	267297
498	20240408	105000	5546875212	1955	1952	1959	1940	169240
499	20240408	104900	5216812452	1951	1965	1965	1950	265535
500	20240408	104800	4696396577	1964	1943	1965	1930	474340
501	20240408	104700	3768065319	1943	1935	1956	1923	346777
502	20240408	104600	3094089747	1932	1896	1937	1895	173904
503	20240408	104500	2761497868	1896	1895	1897	1895	5741
504	20240408	104400	2750618455	1897	1895	1898	1893	9857
505	20240408	104300	2731942197	1898	1899	1899	1894	3503
506	20240408	104200	2725298149	1899	1897	1900	1895	5222
507	20240408	104100	2715392229	1899	1898	1901	1896	6038
508	20240408	104000	2703927073	1901	1901	1902	1897	10083
509	20240408	103900	2684758839	1901	1897	1901	1897	31857
510	20240408	103800	2624243686	1896	1892	1896	1891	23902
511	20240408	103700	2579014856	1892	1890	1892	1890	14038
512	20240408	103600	2552459214	1890	1890	1891	1888	4831
513	20240408	103500	2543329059	1888	1886	1890	1884	7477
514	20240408	103400	2529231493	1885	1883	1887	1882	4532
515	20240408	103300	2520684635	1884	1885	1889	1883	7801
516	20240408	103200	2505979232	1884	1885	1885	1882	3537
517	20240408	103100	2499315531	1885	1885	1889	1881	15481
518	20240408	103000	2470134050	1890	1862	1894	1862	49460
519	20240408	102900	2377304020	1862	1860	1863	1855	3167
520	20240408	102800	2371407063	1859	1857	1860	1855	15044
521	20240408	102700	2343440554	1855	1858	1859	1854	1170
522	20240408	102600	2341268196	1858	1858	1860	1855	5515
523	20240408	102500	2331029573	1858	1858	1860	1857	7634
524	20240408	102400	2316842171	1859	1859	1859	1858	6368
525	20240408	102300	2305004719	1859	1858	1859	1858	3503
526	20240408	102200	2298492921	1859	1858	1859	1858	1408
527	20240408	102100	2295876085	1859	1858	1859	1858	1468
528	20240408	102000	2293148535	1858	1857	1859	1857	1532
529	20240408	101900	2290301125	1858	1859	1859	1856	816
530	20240408	101800	2288785874	1859	1859	1859	1856	346
531	20240408	101700	2288142927	1860	1860	1861	1858	8287
532	20240408	101600	2272735398	1861	1860	1861	1858	7997
533	20240408	101500	2257860946	1861	1857	1861	1853	19857
534	20240408	101400	2220948700	1858	1860	1860	1854	11164
535	20240408	101300	2200210718	1854	1854	1860	1850	10098
536	20240408	101200	2181479325	1850	1865	1865	1850	25403
537	20240408	101100	2134368908	1865	1871	1871	1864	9757
538	20240408	101000	2116161485	1871	1871	1871	1866	8210
539	20240408	100900	2100811516	1871	1871	1871	1865	14667
540	20240408	100800	2073429166	1871	1882	1883	1869	25258
541	20240408	100700	2026027590	1883	1883	1883	1882	780
542	20240408	100600	2024559551	1882	1887	1887	1882	11552
543	20240408	100500	2002795353	1887	1888	1888	1885	2508
544	20240408	100400	1998064118	1888	1888	1890	1887	1601
545	20240408	100300	1995041165	1890	1888	1890	1888	1162
546	20240408	100200	1992847307	1888	1890	1890	1885	778
547	20240408	100100	1991378973	1894	1894	1897	1885	4173
548	20240408	100000	1983486667	1897	1897	1897	1894	5014
549	20240408	095900	1973981873	1897	1900	1900	1896	5719
550	20240408	095800	1963121812	1900	1900	1900	1896	6177
551	20240408	095700	1951393389	1900	1899	1900	1897	7987
552	20240408	095600	1936229406	1900	1893	1900	1893	6807
553	20240408	095500	1923319039	1894	1890	1894	1890	2781
554	20240408	095400	1918061012	1890	1890	1891	1887	2766
555	20240408	095300	1912833267	1890	1883	1890	1883	10570
556	20240408	095200	1892894662	1884	1884	1885	1883	1768
557	20240408	095100	1889563663	1885	1885	1885	1885	1
558	20240408	095000	1889561778	1885	1884	1885	1881	7618
559	20240408	094900	1875226634	1884	1886	1886	1882	2703
560	20240408	094800	1870132659	1886	1885	1886	1885	2354
561	20240408	094700	1865695352	1882	1882	1886	1882	2988
562	20240408	094600	1860068387	1887	1887	1887	1881	10994
563	20240408	094500	1839369541	1887	1887	1888	1886	3992
564	20240408	094400	1831839712	1886	1885	1887	1884	13030
565	20240408	094300	1807278133	1885	1882	1885	1882	12257
566	20240408	094200	1784195811	1884	1887	1887	1882	12574
567	20240408	094100	1760504081	1888	1890	1891	1883	9101
568	20240408	094000	1743319760	1891	1891	1896	1881	31222
569	20240408	093900	1684407990	1897	1899	1900	1890	15513
570	20240408	093800	1654981869	1900	1901	1901	1899	14687
571	20240408	093700	1627081655	1902	1903	1904	1900	28317
572	20240408	093600	1573196648	1902	1904	1907	1898	40448
573	20240408	093500	1496142444	1904	1889	1906	1889	33370
574	20240408	093400	1432765984	1891	1891	1895	1886	11028
575	20240408	093300	1411926391	1892	1897	1898	1890	22813
576	20240408	093200	1368713343	1897	1897	1905	1891	66359
577	20240408	093100	1242683711	1897	1882	1898	1880	27273
578	20240408	093000	1191059584	1880	1892	1899	1880	58800
579	20240408	092900	1079763190	1892	1882	1893	1882	35550
580	20240408	092800	1012623309	1882	1869	1882	1869	29194
581	20240408	092700	957803819	1872	1870	1874	1868	13233
582	20240408	092600	933033848	1870	1871	1877	1868	35622
583	20240408	092500	866335042	1873	1872	1877	1866	19257
584	20240408	092400	830289909	1872	1870	1879	1870	15794
585	20240408	092300	800673561	1871	1855	1872	1853	33330
586	20240408	092200	738445610	1855	1846	1855	1842	8223
587	20240408	092100	723254702	1846	1843	1846	1840	8667
588	20240408	092000	707276739	1843	1846	1846	1837	10265
589	20240408	091900	688354089	1846	1853	1853	1835	5918
590	20240408	091800	677461010	1853	1846	1860	1843	12276
591	20240408	091700	654719495	1845	1833	1845	1831	13296
592	20240408	091600	630266607	1837	1828	1837	1828	8157
593	20240408	091500	615309915	1836	1827	1836	1827	7108
594	20240408	091400	602304483	1833	1833	1834	1826	10642
595	20240408	091300	582828159	1834	1828	1836	1826	4848
596	20240408	091200	573955875	1829	1830	1830	1825	17309
597	20240408	091100	542350798	1828	1832	1832	1826	11829
598	20240408	091000	520720576	1832	1831	1832	1827	11073
599	20240408	090900	500460024	1832	1836	1836	1832	1295
600	20240408	090800	498086972	1836	1839	1839	1830	6436
601	20240408	090700	486298259	1840	1841	1843	1838	14404
602	20240408	090600	459791105	1841	1827	1841	1825	25209
603	20240408	090500	413578984	1832	1823	1832	1822	19402
604	20240408	090400	378142604	1829	1830	1834	1821	41625
605	20240408	090300	302136928	1834	1842	1842	1825	54742
606	20240408	090200	201712373	1842	1851	1852	1839	20258
607	20240408	090100	164380784	1852	1865	1869	1841	35044
608	20240408	090000	99286602	1866	1865	1866	1856	47103