KissMeData/027830/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	195500	1329089712	1892	1892	1892	1892	20080
3	20240404	195400	1329089712	1892	1892	1892	1892	0
4	20240404	195300	1329089712	1892	1892	1892	1892	0
5	20240404	195200	1329089712	1892	1892	1892	1892	0
6	20240404	195100	1329089712	1892	1892	1892	1892	0
7	20240404	195000	1329089712	1892	1892	1892	1892	0
8	20240404	194900	1329089712	1892	1892	1892	1892	0
9	20240404	194800	1329089712	1892	1892	1892	1892	0
10	20240404	194700	1329089712	1892	1892	1892	1892	0
11	20240404	194600	1329089712	1892	1892	1892	1892	0
12	20240404	194500	1329089712	1892	1892	1892	1892	0
13	20240404	194400	1329089712	1892	1892	1892	1892	0
14	20240404	194300	1329089712	1892	1892	1892	1892	0
15	20240404	194200	1329089712	1892	1892	1892	1892	0
16	20240404	194100	1329089712	1892	1892	1892	1892	0
17	20240404	194000	1329089712	1892	1892	1892	1892	0
18	20240404	193900	1329089712	1892	1892	1892	1892	0
19	20240404	193800	1329089712	1892	1892	1892	1892	0
20	20240404	193700	1329089712	1892	1892	1892	1892	0
21	20240404	193600	1329089712	1892	1892	1892	1892	0
22	20240404	193500	1329089712	1892	1892	1892	1892	0
23	20240404	193400	1329089712	1892	1892	1892	1892	0
24	20240404	193300	1329089712	1892	1892	1892	1892	0
25	20240404	193200	1329089712	1892	1892	1892	1892	0
26	20240404	193100	1329089712	1892	1892	1892	1892	0
27	20240404	193000	1329089712	1892	1892	1892	1892	0
28	20240404	192900	1329089712	1892	1892	1892	1892	0
29	20240404	192800	1329089712	1892	1892	1892	1892	0
30	20240404	192700	1329089712	1892	1892	1892	1892	0
31	20240404	192600	1329089712	1892	1892	1892	1892	0
32	20240404	192500	1329089712	1892	1892	1892	1892	20080
33	20240404	192400	1329089712	1892	1892	1892	1892	0
34	20240404	192300	1329089712	1892	1892	1892	1892	0
35	20240404	192200	1329089712	1892	1892	1892	1892	0
36	20240404	192100	1329089712	1892	1892	1892	1892	0
37	20240404	192000	1329089712	1892	1892	1892	1892	0
38	20240404	191900	1329089712	1892	1892	1892	1892	0
39	20240404	191800	1329089712	1892	1892	1892	1892	0
40	20240404	191700	1329089712	1892	1892	1892	1892	0
41	20240404	191600	1329089712	1892	1892	1892	1892	0
42	20240404	191500	1329089712	1892	1892	1892	1892	0
43	20240404	191400	1329089712	1892	1892	1892	1892	0
44	20240404	191300	1329089712	1892	1892	1892	1892	0
45	20240404	191200	1329089712	1892	1892	1892	1892	0
46	20240404	191100	1329089712	1892	1892	1892	1892	0
47	20240404	191000	1329089712	1892	1892	1892	1892	0
48	20240404	190900	1329089712	1892	1892	1892	1892	0
49	20240404	190800	1329089712	1892	1892	1892	1892	0
50	20240404	190700	1329089712	1892	1892	1892	1892	0
51	20240404	190600	1329089712	1892	1892	1892	1892	0
52	20240404	190500	1329089712	1892	1892	1892	1892	0
53	20240404	190400	1329089712	1892	1892	1892	1892	0
54	20240404	190300	1329089712	1892	1892	1892	1892	0
55	20240404	190200	1329089712	1892	1892	1892	1892	0
56	20240404	190100	1329089712	1892	1892	1892	1892	0
57	20240404	190000	1329089712	1892	1892	1892	1892	0
58	20240404	185900	1329089712	1892	1892	1892	1892	0
59	20240404	185800	1329089712	1892	1892	1892	1892	0
60	20240404	185700	1329089712	1892	1892	1892	1892	0
61	20240404	185600	1329089712	1892	1892	1892	1892	0
62	20240404	185500	1329089712	1892	1892	1892	1892	20080
63	20240404	185400	1329089712	1892	1892	1892	1892	0
64	20240404	185300	1329089712	1892	1892	1892	1892	0
65	20240404	185200	1329089712	1892	1892	1892	1892	0
66	20240404	185100	1329089712	1892	1892	1892	1892	0
67	20240404	185000	1329089712	1892	1892	1892	1892	0
68	20240404	184900	1329089712	1892	1892	1892	1892	0
69	20240404	184800	1329089712	1892	1892	1892	1892	0
70	20240404	184700	1329089712	1892	1892	1892	1892	0
71	20240404	184600	1329089712	1892	1892	1892	1892	0
72	20240404	184500	1329089712	1892	1892	1892	1892	0
73	20240404	184400	1329089712	1892	1892	1892	1892	0
74	20240404	184300	1329089712	1892	1892	1892	1892	0
75	20240404	184200	1329089712	1892	1892	1892	1892	0
76	20240404	184100	1329089712	1892	1892	1892	1892	0
77	20240404	184000	1329089712	1892	1892	1892	1892	0
78	20240404	183900	1329089712	1892	1892	1892	1892	0
79	20240404	183800	1329089712	1892	1892	1892	1892	0
80	20240404	183700	1329089712	1892	1892	1892	1892	0
81	20240404	183600	1329089712	1892	1892	1892	1892	0
82	20240404	183500	1329089712	1892	1892	1892	1892	0
83	20240404	183400	1329089712	1892	1892	1892	1892	0
84	20240404	183300	1329089712	1892	1892	1892	1892	0
85	20240404	183200	1329089712	1892	1892	1892	1892	0
86	20240404	183100	1329089712	1892	1892	1892	1892	0
87	20240404	183000	1329089712	1892	1892	1892	1892	0
88	20240404	182900	1329089712	1892	1892	1892	1892	0
89	20240404	182800	1329089712	1892	1892	1892	1892	0
90	20240404	182700	1329089712	1892	1892	1892	1892	0
91	20240404	182600	1329089712	1892	1892	1892	1892	0
92	20240404	182500	1329089712	1892	1892	1892	1892	20080
93	20240404	182400	1329089712	1892	1892	1892	1892	0
94	20240404	182300	1329089712	1892	1892	1892	1892	0
95	20240404	182200	1329089712	1892	1892	1892	1892	0
96	20240404	182100	1329089712	1892	1892	1892	1892	0
97	20240404	182000	1329089712	1892	1892	1892	1892	0
98	20240404	181900	1329089712	1892	1892	1892	1892	0
99	20240404	181800	1329089712	1892	1892	1892	1892	0
100	20240404	181700	1329089712	1892	1892	1892	1892	0
101	20240404	181600	1329089712	1892	1892	1892	1892	0
102	20240404	181500	1329089712	1892	1892	1892	1892	0
103	20240404	181400	1329089712	1892	1892	1892	1892	0
104	20240404	181300	1329089712	1892	1892	1892	1892	0
105	20240404	181200	1329089712	1892	1892	1892	1892	0
106	20240404	181100	1329089712	1892	1892	1892	1892	0
107	20240404	181000	1329089712	1892	1892	1892	1892	0
108	20240404	180900	1329089712	1892	1892	1892	1892	0
109	20240404	180800	1329089712	1892	1892	1892	1892	0
110	20240404	180700	1329089712	1892	1892	1892	1892	0
111	20240404	180600	1329089712	1892	1892	1892	1892	0
112	20240404	180500	1329089712	1892	1892	1892	1892	0
113	20240404	180400	1329089712	1892	1892	1892	1892	0
114	20240404	180300	1329089712	1892	1892	1892	1892	0
115	20240404	180200	1329089712	1892	1892	1892	1892	0
116	20240404	180100	1329089712	1892	1892	1892	1892	0
117	20240404	180000	1329089712	1892	1892	1892	1892	0
118	20240404	175900	1329089712	1892	1892	1892	1892	0
119	20240404	175800	1329089712	1892	1892	1892	1892	0
120	20240404	175700	1329089712	1892	1892	1892	1892	0
121	20240404	175600	1329089712	1892	1892	1892	1892	0
122	20240404	175500	1329089712	1892	1892	1892	1892	20080
123	20240404	175400	1329089712	1892	1892	1892	1892	0
124	20240404	175300	1329089712	1892	1892	1892	1892	0
125	20240404	175200	1329089712	1892	1892	1892	1892	0
126	20240404	175100	1329089712	1892	1892	1892	1892	0
127	20240404	175000	1329089712	1892	1892	1892	1892	0
128	20240404	174900	1329089712	1892	1892	1892	1892	0
129	20240404	174800	1329089712	1892	1892	1892	1892	0
130	20240404	174700	1329089712	1892	1892	1892	1892	0
131	20240404	174600	1329089712	1892	1892	1892	1892	0
132	20240404	174500	1329089712	1892	1892	1892	1892	0
133	20240404	174400	1329089712	1892	1892	1892	1892	0
134	20240404	174300	1329089712	1892	1892	1892	1892	0
135	20240404	174200	1329089712	1892	1892	1892	1892	0
136	20240404	174100	1329089712	1892	1892	1892	1892	0
137	20240404	174000	1329089712	1892	1892	1892	1892	0
138	20240404	173900	1329089712	1892	1892	1892	1892	0
139	20240404	173800	1329089712	1892	1892	1892	1892	0
140	20240404	173700	1329089712	1892	1892	1892	1892	0
141	20240404	173600	1329089712	1892	1892	1892	1892	0
142	20240404	173500	1329089712	1892	1892	1892	1892	0
143	20240404	173400	1329089712	1892	1892	1892	1892	0
144	20240404	173300	1329089712	1892	1892	1892	1892	0
145	20240404	173200	1329089712	1892	1892	1892	1892	0
146	20240404	173100	1329089712	1892	1892	1892	1892	0
147	20240404	173000	1329089712	1892	1892	1892	1892	0
148	20240404	172900	1329089712	1892	1892	1892	1892	0
149	20240404	172800	1329089712	1892	1892	1892	1892	0
150	20240404	172700	1329089712	1892	1892	1892	1892	0
151	20240404	172600	1329089712	1892	1892	1892	1892	0
152	20240404	172500	1329089712	1892	1892	1892	1892	20080
153	20240404	172400	1329089712	1892	1892	1892	1892	0
154	20240404	172300	1329089712	1892	1892	1892	1892	0
155	20240404	172200	1329089712	1892	1892	1892	1892	0
156	20240404	172100	1329089712	1892	1892	1892	1892	0
157	20240404	172000	1329089712	1892	1892	1892	1892	0
158	20240404	171900	1329089712	1892	1892	1892	1892	0
159	20240404	171800	1329089712	1892	1892	1892	1892	0
160	20240404	171700	1329089712	1892	1892	1892	1892	0
161	20240404	171600	1329089712	1892	1892	1892	1892	0
162	20240404	171500	1329089712	1892	1892	1892	1892	0
163	20240404	171400	1329089712	1892	1892	1892	1892	0
164	20240404	171300	1329089712	1892	1892	1892	1892	0
165	20240404	171200	1329089712	1892	1892	1892	1892	0
166	20240404	171100	1329089712	1892	1892	1892	1892	0
167	20240404	171000	1329089712	1892	1892	1892	1892	0
168	20240404	170900	1329089712	1892	1892	1892	1892	0
169	20240404	170800	1329089712	1892	1892	1892	1892	0
170	20240404	170700	1329089712	1892	1892	1892	1892	0
171	20240404	170600	1329089712	1892	1892	1892	1892	0
172	20240404	170500	1329089712	1892	1892	1892	1892	0
173	20240404	170400	1329089712	1892	1892	1892	1892	0
174	20240404	170300	1329089712	1892	1892	1892	1892	0
175	20240404	170200	1329089712	1892	1892	1892	1892	0
176	20240404	170100	1329089712	1892	1892	1892	1892	0
177	20240404	170000	1329089712	1892	1892	1892	1892	0
178	20240404	165900	1329089712	1892	1892	1892	1892	0
179	20240404	165800	1329089712	1892	1892	1892	1892	0
180	20240404	165700	1329089712	1892	1892	1892	1892	0
181	20240404	165600	1329089712	1892	1892	1892	1892	0
182	20240404	165500	1329089712	1892	1892	1892	1892	20080
183	20240404	165400	1329089712	1892	1892	1892	1892	0
184	20240404	165300	1329089712	1892	1892	1892	1892	0
185	20240404	165200	1329089712	1892	1892	1892	1892	0
186	20240404	165100	1329089712	1892	1892	1892	1892	0
187	20240404	165000	1329089712	1892	1892	1892	1892	0
188	20240404	164900	1329089712	1892	1892	1892	1892	0
189	20240404	164800	1329089712	1892	1892	1892	1892	0
190	20240404	164700	1329089712	1892	1892	1892	1892	0
191	20240404	164600	1329089712	1892	1892	1892	1892	0
192	20240404	164500	1329089712	1892	1892	1892	1892	0
193	20240404	164400	1329089712	1892	1892	1892	1892	0
194	20240404	164300	1329089712	1892	1892	1892	1892	0
195	20240404	164200	1329089712	1892	1892	1892	1892	0
196	20240404	164100	1329089712	1892	1892	1892	1892	0
197	20240404	164000	1329089712	1892	1892	1892	1892	0
198	20240404	163900	1329089712	1892	1892	1892	1892	0
199	20240404	163800	1329089712	1892	1892	1892	1892	0
200	20240404	163700	1329089712	1892	1892	1892	1892	0
201	20240404	163600	1329089712	1892	1892	1892	1892	0
202	20240404	163500	1329089712	1892	1892	1892	1892	0
203	20240404	163400	1329089712	1892	1892	1892	1892	0
204	20240404	163300	1329089712	1892	1892	1892	1892	0
205	20240404	163200	1329089712	1892	1892	1892	1892	0
206	20240404	163100	1329089712	1892	1892	1892	1892	0
207	20240404	163000	1329089712	1892	1892	1892	1892	0
208	20240404	162900	1329089712	1892	1892	1892	1892	0
209	20240404	162800	1329089712	1892	1892	1892	1892	0
210	20240404	162700	1329089712	1892	1892	1892	1892	0
211	20240404	162600	1329089712	1892	1892	1892	1892	0
212	20240404	162500	1329089712	1892	1892	1892	1892	20080
213	20240404	162400	1329089712	1892	1892	1892	1892	0
214	20240404	162300	1329089712	1892	1892	1892	1892	0
215	20240404	162200	1329089712	1892	1892	1892	1892	0
216	20240404	162100	1329089712	1892	1892	1892	1892	0
217	20240404	162000	1329089712	1892	1892	1892	1892	0
218	20240404	161900	1329089712	1892	1892	1892	1892	0
219	20240404	161800	1329089712	1892	1892	1892	1892	0
220	20240404	161700	1329089712	1892	1892	1892	1892	0
221	20240404	161600	1329089712	1892	1892	1892	1892	0
222	20240404	161500	1329089712	1892	1892	1892	1892	0
223	20240404	161400	1329089712	1892	1892	1892	1892	0
224	20240404	161300	1329089712	1892	1892	1892	1892	0
225	20240404	161200	1329089712	1892	1892	1892	1892	0
226	20240404	161100	1329089712	1892	1892	1892	1892	0
227	20240404	161000	1329089712	1892	1892	1892	1892	0
228	20240404	160900	1329089712	1892	1892	1892	1892	0
229	20240404	160800	1329089712	1892	1892	1892	1892	0
230	20240404	160700	1329089712	1892	1892	1892	1892	0
231	20240404	160600	1329089712	1892	1892	1892	1892	0
232	20240404	160500	1329089712	1892	1892	1892	1892	0
233	20240404	160400	1329089712	1892	1892	1892	1892	0
234	20240404	160300	1329089712	1892	1892	1892	1892	0
235	20240404	160200	1329089712	1892	1892	1892	1892	0
236	20240404	160100	1329089712	1892	1892	1892	1892	0
237	20240404	160000	1329089712	1892	1892	1892	1892	0
238	20240404	155900	1329089712	1892	1892	1892	1892	0
239	20240404	155800	1329089712	1892	1892	1892	1892	0
240	20240404	155700	1329089712	1892	1892	1892	1892	0
241	20240404	155600	1329089712	1892	1892	1892	1892	0
242	20240404	155500	1329089712	1892	1892	1892	1892	20080
243	20240404	155400	1329089712	1892	1892	1892	1892	0
244	20240404	155300	1329089712	1892	1892	1892	1892	0
245	20240404	155200	1329089712	1892	1892	1892	1892	0
246	20240404	155100	1329089712	1892	1892	1892	1892	0
247	20240404	155000	1329089712	1892	1892	1892	1892	0
248	20240404	154900	1329089712	1892	1892	1892	1892	0
249	20240404	154800	1329089712	1892	1892	1892	1892	0
250	20240404	154700	1329089712	1892	1892	1892	1892	0
251	20240404	154600	1329089712	1892	1892	1892	1892	0
252	20240404	154500	1329089712	1892	1892	1892	1892	0
253	20240404	154400	1329089712	1892	1892	1892	1892	0
254	20240404	154300	1329089712	1892	1892	1892	1892	0
255	20240404	154200	1329089712	1892	1892	1892	1892	0
256	20240404	154100	1329089712	1892	1892	1892	1892	0
257	20240404	154000	1329089712	1892	1892	1892	1892	0
258	20240404	153900	1329089712	1892	1892	1892	1892	0
259	20240404	153800	1329089712	1892	1892	1892	1892	0
260	20240404	153700	1329089712	1892	1892	1892	1892	0
261	20240404	153600	1329089712	1892	1892	1892	1892	0
262	20240404	153500	1329089712	1892	1892	1892	1892	0
263	20240404	153400	1329089712	1892	1892	1892	1892	0
264	20240404	153300	1329089712	1892	1892	1892	1892	0
265	20240404	153200	1329089712	1892	1892	1892	1892	0
266	20240404	153100	1329089712	1892	1892	1892	1892	0
267	20240404	153000	1329089712	1892	1892	1892	1892	20080
268	20240404	152900	1291098352	1880	1880	1880	1880	0
269	20240404	152800	1291098352	1880	1880	1880	1880	0
270	20240404	152700	1291098352	1880	1880	1880	1880	0
271	20240404	152600	1291098352	1880	1880	1880	1880	0
272	20240404	152500	1291098352	1880	1880	1880	1880	0
273	20240404	152400	1291098352	1880	1880	1880	1880	0
274	20240404	152300	1291098352	1880	1880	1880	1880	0
275	20240404	152200	1291098352	1880	1880	1880	1880	0
276	20240404	152100	1291098352	1880	1880	1880	1880	0
277	20240404	152000	1291098352	1880	1880	1880	1880	0
278	20240404	151900	1291098352	1880	1868	1880	1868	352
279	20240404	151800	1290439003	1867	1878	1878	1866	3016
280	20240404	151700	1284803278	1881	1881	1881	1881	0
281	20240404	151600	1284803278	1881	1881	1881	1878	676
282	20240404	151500	1283532106	1881	1884	1884	1881	725
283	20240404	151400	1282167763	1881	1885	1885	1881	1028
284	20240404	151300	1280231627	1881	1894	1894	1881	3390
285	20240404	151200	1273839752	1894	1894	1894	1893	1540
286	20240404	151100	1270923092	1887	1894	1894	1886	3077
287	20240404	151000	1265098047	1893	1886	1893	1886	915
288	20240404	150900	1263365987	1893	1893	1893	1886	619
289	20240404	150800	1262194234	1886	1894	1894	1886	1130
290	20240404	150700	1260054541	1894	1894	1894	1894	1233
291	20240404	150600	1257719239	1894	1888	1894	1888	2236
292	20240404	150500	1253489728	1888	1888	1888	1888	1738
293	20240404	150400	1250208384	1888	1895	1895	1888	3029
294	20240404	150300	1244475149	1893	1890	1893	1890	1274
295	20240404	150200	1242065916	1889	1889	1889	1887	1344
296	20240404	150100	1239527499	1888	1881	1888	1880	3299
297	20240404	150000	1233310357	1881	1871	1881	1871	4255
298	20240404	145900	1225341842	1870	1869	1870	1869	1136
299	20240404	145800	1223218440	1865	1865	1865	1865	63
300	20240404	145700	1223100945	1865	1861	1865	1861	2920
301	20240404	145600	1217655625	1860	1865	1865	1860	2903
302	20240404	145500	1212255523	1865	1864	1865	1864	7194
303	20240404	145400	1198838906	1866	1866	1866	1866	1000
304	20240404	145300	1196972906	1865	1865	1865	1865	0
305	20240404	145200	1196972906	1865	1864	1865	1864	1789
306	20240404	145100	1193637210	1860	1860	1860	1860	95
307	20240404	145000	1193460510	1864	1861	1864	1860	1196
308	20240404	144900	1191234905	1864	1861	1864	1861	1300
309	20240404	144800	1188815005	1861	1861	1861	1861	226
310	20240404	144700	1188394419	1861	1861	1861	1861	415
311	20240404	144600	1187622104	1861	1861	1861	1861	524
312	20240404	144500	1186646940	1861	1861	1861	1861	0
313	20240404	144400	1186646940	1861	1861	1861	1861	0
314	20240404	144300	1186646940	1861	1868	1868	1861	4524
315	20240404	144200	1178226627	1869	1869	1869	1869	50
316	20240404	144100	1178133177	1868	1863	1868	1863	3972
317	20240404	144000	1170715421	1867	1867	1867	1867	0
318	20240404	143900	1170715421	1867	1867	1867	1867	0
319	20240404	143800	1170715421	1867	1867	1867	1867	0
320	20240404	143700	1170715421	1867	1867	1867	1867	0
321	20240404	143600	1170715421	1867	1867	1867	1867	1
322	20240404	143500	1170713554	1866	1866	1866	1866	0
323	20240404	143400	1170713554	1866	1866	1866	1866	0
324	20240404	143300	1170713554	1866	1866	1866	1866	0
325	20240404	143200	1170713554	1866	1866	1866	1866	0
326	20240404	143100	1170713554	1866	1865	1866	1861	953
327	20240404	143000	1168937330	1865	1865	1865	1865	1
328	20240404	142900	1168935465	1866	1866	1866	1866	3
329	20240404	142800	1168929867	1865	1866	1866	1865	131
330	20240404	142700	1168685521	1865	1866	1866	1865	4
331	20240404	142600	1168678059	1865	1861	1866	1861	1028
332	20240404	142500	1166764922	1862	1862	1862	1862	404
333	20240404	142400	1166012674	1862	1862	1862	1862	0
334	20240404	142300	1166012674	1862	1866	1866	1862	1301
335	20240404	142200	1163590202	1867	1867	1867	1867	731
336	20240404	142100	1162225425	1867	1868	1868	1867	31
337	20240404	142000	1162167518	1868	1868	1868	1868	1
338	20240404	141900	1162165650	1867	1867	1867	1867	0
339	20240404	141800	1162165650	1867	1867	1867	1867	1187
340	20240404	141700	1159949521	1867	1867	1867	1867	0
341	20240404	141600	1159949521	1867	1867	1867	1867	0
342	20240404	141500	1159949521	1867	1867	1867	1867	1304
343	20240404	141400	1157514953	1867	1867	1867	1867	2
344	20240404	141300	1157511219	1862	1862	1862	1862	0
345	20240404	141200	1157511219	1862	1864	1864	1862	100
346	20240404	141100	1157325012	1867	1862	1867	1861	96
347	20240404	141000	1157146349	1865	1865	1865	1865	0
348	20240404	140900	1157146349	1865	1865	1865	1865	0
349	20240404	140800	1157146349	1865	1865	1865	1865	0
350	20240404	140700	1157146349	1865	1866	1866	1865	150
351	20240404	140600	1156866499	1868	1868	1868	1868	168
352	20240404	140500	1156552675	1868	1868	1868	1868	0
353	20240404	140400	1156552675	1868	1865	1868	1864	1085
354	20240404	140300	1154526342	1866	1866	1866	1866	13
355	20240404	140200	1154502084	1868	1867	1868	1867	2
356	20240404	140100	1154498349	1869	1869	1869	1869	1
357	20240404	140000	1154496480	1869	1869	1869	1869	0
358	20240404	135900	1154496480	1869	1862	1869	1862	301
359	20240404	135800	1153933918	1869	1862	1869	1862	861
360	20240404	135700	1152325148	1869	1869	1869	1869	1000
361	20240404	135600	1150456148	1869	1868	1869	1868	3000
362	20240404	135500	1144850465	1870	1857	1870	1857	2
363	20240404	135400	1144846738	1870	1870	1870	1870	1
364	20240404	135300	1144844868	1855	1856	1856	1855	319
365	20240404	135200	1144252805	1856	1865	1867	1856	1282
366	20240404	135100	1141872665	1865	1866	1866	1865	4
367	20240404	135000	1141865204	1856	1856	1856	1856	10
368	20240404	134900	1141846644	1856	1857	1857	1856	139
369	20240404	134800	1141588638	1874	1874	1874	1874	0
370	20240404	134700	1141588638	1874	1856	1874	1856	2
371	20240404	134600	1141584908	1857	1875	1875	1857	5090
372	20240404	134500	1132132643	1876	1876	1876	1876	2355
373	20240404	134400	1127714663	1876	1867	1876	1867	2885
374	20240404	134300	1122312559	1856	1858	1858	1856	1300
375	20240404	134200	1119899259	1856	1856	1856	1856	0
376	20240404	134100	1119899259	1856	1856	1856	1856	0
377	20240404	134000	1119899259	1856	1856	1856	1856	0
378	20240404	133900	1119899259	1856	1861	1861	1856	5462
379	20240404	133800	1109755025	1861	1868	1868	1861	83
380	20240404	133700	1109600352	1861	1861	1861	1861	0
381	20240404	133600	1109600352	1861	1862	1862	1861	1837
382	20240404	133500	1106180831	1861	1869	1869	1861	3937
383	20240404	133400	1098836524	1869	1870	1870	1869	403
384	20240404	133300	1098082915	1869	1872	1872	1869	1917
385	20240404	133200	1094497891	1872	1874	1874	1872	216
386	20240404	133100	1094093430	1875	1876	1876	1875	11681
387	20240404	133000	1072191159	1876	1876	1876	1876	2000
388	20240404	132900	1068439159	1877	1877	1877	1877	202
389	20240404	132800	1068060005	1877	1877	1877	1877	0
390	20240404	132700	1068060005	1877	1878	1878	1877	21
391	20240404	132600	1068020568	1879	1879	1879	1879	7
392	20240404	132500	1068007415	1880	1880	1880	1880	0
393	20240404	132400	1068007415	1880	1879	1880	1879	31
394	20240404	132300	1067949136	1880	1880	1880	1880	0
395	20240404	132200	1067949136	1880	1880	1880	1880	112
396	20240404	132100	1067738576	1880	1880	1880	1880	0
397	20240404	132000	1067738576	1880	1880	1880	1880	0
398	20240404	131900	1067738576	1880	1880	1880	1880	1
399	20240404	131800	1067736696	1880	1880	1880	1880	0
400	20240404	131700	1067736696	1880	1880	1880	1880	10
401	20240404	131600	1067717896	1876	1877	1877	1876	754
402	20240404	131500	1066303387	1877	1879	1879	1877	546
403	20240404	131400	1065278541	1880	1880	1880	1880	0
404	20240404	131300	1065278541	1880	1880	1880	1880	1
405	20240404	131200	1065276661	1877	1879	1879	1877	100
406	20240404	131100	1065088957	1880	1880	1880	1880	0
407	20240404	131000	1065088957	1880	1880	1880	1880	1
408	20240404	130900	1065087077	1879	1879	1879	1879	0
409	20240404	130800	1065087077	1879	1880	1880	1879	407
410	20240404	130700	1064321951	1880	1880	1880	1880	300
411	20240404	130600	1063757951	1880	1880	1880	1880	5
412	20240404	130500	1063748551	1880	1880	1880	1880	2
413	20240404	130400	1063744791	1879	1880	1880	1879	2
414	20240404	130300	1063741032	1878	1879	1879	1878	34
415	20240404	130200	1063677179	1878	1878	1878	1878	5
416	20240404	130100	1063667789	1878	1877	1878	1877	58
417	20240404	130000	1063558922	1878	1878	1878	1878	1
418	20240404	125900	1063557044	1878	1878	1878	1878	8
419	20240404	125800	1063542020	1878	1878	1878	1878	0
420	20240404	125700	1063542020	1878	1876	1878	1876	6
421	20240404	125600	1063530761	1876	1876	1876	1876	120
422	20240404	125500	1063305641	1875	1878	1878	1875	143
423	20240404	125400	1063037504	1875	1875	1875	1875	0
424	20240404	125300	1063037504	1875	1877	1877	1875	5
425	20240404	125200	1063028127	1878	1878	1878	1878	1
426	20240404	125100	1063026249	1878	1878	1878	1878	1
427	20240404	125000	1063024371	1875	1882	1882	1875	1079
428	20240404	124900	1061000536	1883	1884	1884	1883	3
429	20240404	124800	1060994886	1883	1883	1883	1883	300
430	20240404	124700	1060429986	1883	1883	1883	1883	1
431	20240404	124600	1060428103	1883	1883	1883	1883	10
432	20240404	124500	1060409273	1883	1876	1883	1876	3
433	20240404	124400	1060403631	1879	1879	1879	1879	20
434	20240404	124300	1060366051	1877	1877	1877	1877	513
435	20240404	124200	1059403150	1877	1877	1877	1877	6
436	20240404	124100	1059391888	1878	1878	1878	1878	0
437	20240404	124000	1059391888	1878	1877	1878	1877	149
438	20240404	123900	1059112173	1878	1878	1878	1878	0
439	20240404	123800	1059112173	1878	1880	1880	1878	469
440	20240404	123700	1058231186	1880	1880	1880	1880	0
441	20240404	123600	1058231186	1880	1880	1880	1880	122
442	20240404	123500	1058001826	1880	1880	1880	1880	362
443	20240404	123400	1057321266	1880	1880	1880	1880	790
444	20240404	123300	1055836066	1880	1884	1884	1880	26560
445	20240404	123200	1005826900	1883	1884	1884	1883	7649
446	20240404	123100	991423184	1884	1885	1885	1884	1803
447	20240404	123000	988025129	1885	1885	1885	1885	1
448	20240404	122900	988023244	1885	1885	1885	1885	40
449	20240404	122800	987947844	1885	1885	1885	1885	248
450	20240404	122700	987480364	1888	1889	1889	1888	5
451	20240404	122600	987470923	1889	1889	1889	1889	0
452	20240404	122500	987470923	1889	1889	1889	1889	3
453	20240404	122400	987465256	1884	1884	1884	1884	0
454	20240404	122300	987465256	1884	1884	1884	1884	0
455	20240404	122200	987465256	1884	1884	1884	1884	154
456	20240404	122100	987175120	1889	1889	1890	1889	636
457	20240404	122000	985973649	1884	1884	1884	1884	0
458	20240404	121900	985973649	1884	1884	1884	1884	5
459	20240404	121800	985964229	1884	1884	1884	1884	130
460	20240404	121700	985719309	1883	1884	1884	1883	120
461	20240404	121600	985493329	1883	1883	1883	1883	200
462	20240404	121500	985116729	1883	1886	1886	1883	6614
463	20240404	121400	972658440	1886	1886	1886	1886	170
464	20240404	121300	972337820	1886	1886	1886	1886	0
465	20240404	121200	972337820	1886	1886	1886	1886	0
466	20240404	121100	972337820	1886	1886	1886	1886	0
467	20240404	121000	972337820	1886	1886	1886	1886	506
468	20240404	120900	971383504	1886	1888	1888	1886	2852
469	20240404	120800	966004624	1888	1890	1890	1888	12
470	20240404	120700	965981952	1886	1886	1886	1886	51
471	20240404	120600	965885766	1886	1886	1886	1886	0
472	20240404	120500	965885766	1886	1889	1890	1886	13931
473	20240404	120400	939598314	1892	1892	1892	1892	5
474	20240404	120300	939588854	1893	1893	1893	1893	0
475	20240404	120200	939588854	1893	1893	1893	1893	1105
476	20240404	120100	937497089	1894	1894	1894	1894	550
477	20240404	120000	936455389	1894	1894	1894	1894	603
478	20240404	115900	935313307	1894	1894	1894	1894	17
479	20240404	115800	935281109	1893	1893	1893	1893	1
480	20240404	115700	935279216	1895	1895	1895	1895	409
481	20240404	115600	934504161	1895	1895	1895	1895	4
482	20240404	115500	934496581	1889	1889	1889	1889	0
483	20240404	115400	934496581	1889	1896	1896	1889	62
484	20240404	115300	934379442	1896	1896	1896	1896	0
485	20240404	115200	934379442	1896	1888	1896	1888	2
486	20240404	115100	934375658	1887	1887	1887	1887	0
487	20240404	115000	934375658	1887	1894	1894	1887	2453
488	20240404	114900	929742785	1896	1896	1896	1894	331
489	20240404	114800	929115845	1896	1890	1896	1890	4
490	20240404	114700	929108279	1890	1890	1890	1890	0
491	20240404	114600	929108279	1890	1892	1892	1890	1267
492	20240404	114500	926713363	1892	1892	1892	1892	232
493	20240404	114400	926274419	1892	1892	1892	1892	1
494	20240404	114300	926272527	1896	1896	1896	1896	0
495	20240404	114200	926272527	1896	1896	1896	1896	0
496	20240404	114100	926272527	1896	1896	1896	1896	0
497	20240404	114000	926272527	1896	1896	1896	1896	0
498	20240404	113900	926272527	1896	1896	1896	1896	4
499	20240404	113800	926264943	1893	1893	1893	1893	0
500	20240404	113700	926264943	1893	1893	1893	1893	1161
501	20240404	113600	924067170	1894	1896	1896	1894	1463
502	20240404	113500	921296047	1897	1897	1897	1897	0
503	20240404	113400	921296047	1897	1897	1897	1897	1
504	20240404	113300	921294150	1898	1896	1898	1896	966
505	20240404	113200	919462594	1896	1896	1896	1896	20
506	20240404	113100	919424674	1898	1896	1898	1896	27
507	20240404	113000	919373480	1896	1896	1896	1896	528
508	20240404	112900	918372392	1898	1898	1898	1898	1
509	20240404	112800	918370494	1894	1894	1894	1894	112
510	20240404	112700	918158366	1898	1898	1898	1898	0
511	20240404	112600	918158366	1898	1898	1898	1898	4
512	20240404	112500	918150774	1898	1898	1898	1898	0
513	20240404	112400	918150774	1898	1898	1898	1898	5
514	20240404	112300	918141284	1898	1898	1898	1898	532
515	20240404	112200	917131548	1898	1895	1898	1895	83
516	20240404	112100	916974029	1895	1896	1896	1895	935
517	20240404	112000	915202174	1898	1896	1898	1896	73
518	20240404	111900	915063760	1895	1895	1895	1895	1576
519	20240404	111800	912077240	1898	1898	1898	1898	100
520	20240404	111700	911887440	1896	1896	1896	1896	0
521	20240404	111600	911887440	1896	1896	1896	1896	1
522	20240404	111500	911885544	1898	1898	1898	1898	0
523	20240404	111400	911885544	1898	1897	1898	1897	141
524	20240404	111300	911618029	1897	1897	1897	1897	35
525	20240404	111200	911551634	1897	1898	1898	1897	19
526	20240404	111100	911515574	1898	1898	1898	1898	1
527	20240404	111000	911513676	1898	1898	1898	1898	106
528	20240404	110900	911312488	1898	1898	1898	1898	0
529	20240404	110800	911312488	1898	1898	1898	1898	183
530	20240404	110700	910965154	1898	1899	1899	1896	1595
531	20240404	110600	907941009	1900	1905	1905	1900	1709
532	20240404	110500	904690778	1905	1905	1905	1905	1088
533	20240404	110400	902618138	1905	1905	1905	1900	756
534	20240404	110300	901179768	1905	1896	1905	1896	30446
535	20240404	110200	843383234	1896	1893	1896	1893	1001
536	20240404	110100	841488338	1893	1894	1894	1893	32
537	20240404	110000	841427761	1897	1897	1897	1897	3
538	20240404	105900	841422070	1897	1897	1897	1897	6
539	20240404	105800	841410688	1897	1893	1897	1891	4502
540	20240404	105700	832895565	1897	1896	1897	1896	340
541	20240404	105600	832250595	1897	1897	1897	1897	1
542	20240404	105500	832248698	1896	1896	1896	1896	0
543	20240404	105400	832248698	1896	1895	1896	1892	6016
544	20240404	105300	820865851	1896	1893	1896	1893	13
545	20240404	105200	820841230	1893	1894	1894	1893	422
546	20240404	105100	820042383	1896	1896	1896	1896	1
547	20240404	105000	820040487	1892	1893	1893	1892	300
548	20240404	104900	819472815	1893	1893	1896	1893	51
549	20240404	104800	819376263	1893	1893	1893	1893	85
550	20240404	104700	819215358	1893	1893	1893	1893	0
551	20240404	104600	819215358	1893	1893	1893	1893	748
552	20240404	104500	817799394	1893	1895	1895	1893	1754
553	20240404	104400	814477371	1895	1895	1895	1895	591
554	20240404	104300	813357426	1896	1897	1897	1896	1136
555	20240404	104200	811203134	1897	1897	1897	1897	0
556	20240404	104100	811203134	1897	1897	1897	1897	1
557	20240404	104000	811201237	1896	1899	1899	1896	4
558	20240404	103900	811193650	1895	1895	1895	1895	1
559	20240404	103800	811191755	1895	1900	1900	1895	2283
560	20240404	103700	806855715	1900	1900	1900	1900	316
561	20240404	103600	806255315	1900	1900	1900	1900	60
562	20240404	103500	806141315	1900	1900	1900	1900	458
563	20240404	103400	805271115	1900	1900	1900	1900	2100
564	20240404	103300	801281115	1900	1899	1900	1899	807
565	20240404	103200	799748017	1899	1898	1899	1898	324
566	20240404	103100	799132744	1895	1895	1895	1895	1307
567	20240404	103000	796655979	1893	1893	1893	1893	200
568	20240404	102900	796277379	1895	1895	1895	1895	0
569	20240404	102800	796277379	1895	1895	1895	1895	1
570	20240404	102700	796275484	1893	1895	1895	1893	110
571	20240404	102600	796067234	1895	1895	1896	1895	341
572	20240404	102500	795421019	1896	1900	1900	1896	123
573	20240404	102400	795187767	1900	1897	1900	1896	681
574	20240404	102300	793895929	1898	1898	1900	1898	49
575	20240404	102200	793802841	1898	1893	1898	1893	696
576	20240404	102100	792484788	1898	1900	1900	1898	9
577	20240404	102000	792467696	1900	1894	1900	1894	3128
578	20240404	101900	786543227	1903	1901	1903	1893	1542
579	20240404	101800	783615689	1902	1902	1902	1902	3
580	20240404	101700	783609983	1902	1903	1903	1900	1069
581	20240404	101600	781577119	1903	1904	1904	1903	1196
582	20240404	101500	779300811	1904	1898	1904	1897	3894
583	20240404	101400	771901927	1898	1894	1898	1894	1430
584	20240404	101300	769189325	1894	1895	1897	1894	1030
585	20240404	101200	767236329	1894	1893	1895	1892	2044
586	20240404	101100	763365551	1893	1893	1893	1892	3066
587	20240404	101000	757561625	1893	1893	1894	1893	2237
588	20240404	100900	753326983	1893	1897	1897	1893	803
589	20240404	100800	751804104	1893	1897	1897	1892	714
590	20240404	100700	750453209	1892	1892	1892	1892	115
591	20240404	100600	750235629	1898	1897	1898	1895	1125
592	20240404	100500	748101457	1898	1899	1899	1898	2027
593	20240404	100400	744252210	1899	1893	1899	1893	1439
594	20240404	100300	741522801	1893	1897	1899	1893	699
595	20240404	100200	740196259	1897	1898	1898	1897	632
596	20240404	100100	738997325	1898	1896	1898	1896	3303
597	20240404	100000	732733393	1895	1896	1896	1895	128
598	20240404	095900	732490731	1898	1898	1898	1898	206
599	20240404	095800	732099743	1897	1899	1899	1897	10
600	20240404	095700	732080755	1899	1899	1901	1895	8948
601	20240404	095600	715080131	1899	1895	1899	1895	6917
602	20240404	095500	701955076	1895	1894	1895	1894	2518
603	20240404	095400	697185467	1894	1894	1894	1894	1
604	20240404	095300	697183573	1892	1894	1894	1892	856
605	20240404	095200	695563999	1892	1892	1892	1892	600
606	20240404	095100	694428799	1894	1894	1894	1894	558
607	20240404	095000	693371947	1894	1897	1897	1891	6157
608	20240404	094900	681722384	1897	1898	1898	1897	120
609	20240404	094800	681494634	1900	1893	1900	1893	17017
610	20240404	094700	649211261	1891	1891	1892	1891	2041
611	20240404	094600	645351729	1893	1894	1894	1891	1789
612	20240404	094500	641965565	1895	1894	1895	1894	331
613	20240404	094400	641338650	1894	1891	1894	1891	1152
614	20240404	094300	639160215	1891	1891	1891	1891	877
615	20240404	094200	637501808	1891	1891	1891	1891	0
616	20240404	094100	637501808	1891	1887	1896	1886	707
617	20240404	094000	636167616	1897	1897	1897	1887	2129
618	20240404	093900	632139173	1897	1892	1898	1887	2122
619	20240404	093800	628116094	1892	1892	1893	1892	7621
620	20240404	093700	613689549	1893	1887	1893	1885	508
621	20240404	093600	612731613	1893	1893	1894	1886	14461
622	20240404	093500	585435436	1894	1893	1894	1890	2515
623	20240404	093400	580681306	1890	1896	1897	1890	6597
624	20240404	093300	568200060	1898	1899	1899	1898	300
625	20240404	093200	567630443	1899	1899	1899	1892	1314
626	20240404	093100	565142219	1900	1891	1900	1891	7901
627	20240404	093000	550162250	1891	1891	1892	1891	974
628	20240404	092900	548320274	1891	1892	1892	1891	870
629	20240404	092800	546674834	1892	1886	1892	1885	2366
630	20240404	092700	542206660	1886	1887	1887	1886	441
631	20240404	092600	541374622	1887	1886	1889	1886	2844
632	20240404	092500	536006710	1886	1889	1889	1886	964
633	20240404	092400	534187291	1890	1884	1890	1884	4566
634	20240404	092300	525575370	1884	1886	1886	1884	558
635	20240404	092200	524523875	1886	1881	1887	1881	6633
636	20240404	092100	512024030	1881	1881	1881	1876	2971
637	20240404	092000	506443602	1881	1882	1882	1875	3827
638	20240404	091900	499253924	1882	1884	1885	1882	302
639	20240404	091800	498685354	1884	1888	1888	1881	10080
640	20240404	091700	479670018	1887	1890	1893	1887	6007
641	20240404	091600	468319390	1893	1894	1898	1890	26204
642	20240404	091500	418661504	1894	1884	1894	1884	13289
643	20240404	091400	393561005	1884	1880	1884	1879	28282
644	20240404	091300	340366835	1880	1876	1882	1875	6774
645	20240404	091200	327632427	1881	1879	1881	1875	21827
646	20240404	091100	286629423	1877	1870	1879	1870	19394
647	20240404	091000	250278114	1869	1870	1870	1866	2947
648	20240404	090900	244773980	1870	1868	1873	1859	34190
649	20240404	090800	180876177	1869	1864	1869	1858	8367
650	20240404	090700	165274825	1868	1854	1868	1854	7947
651	20240404	090600	150470503	1863	1856	1865	1848	9223
652	20240404	090500	133307424	1855	1845	1855	1845	5006
653	20240404	090400	124032427	1854	1835	1855	1828	34115
654	20240404	090300	61498698	1835	1835	1845	1835	12654
655	20240404	090200	38210957	1837	1837	1837	1837	2301
656	20240404	090100	33984020	1837	1838	1838	1825	5817
657	20240404	090000	23331144	1835	1837	1838	1832	12408