KissMeData/205470/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	201600	1265114683	1905	1905	1905	1905	34569
3	20240411	201500	1265114683	1905	1905	1905	1905	0
4	20240411	201400	1265114683	1905	1905	1905	1905	0
5	20240411	201300	1265114683	1905	1905	1905	1905	0
6	20240411	201200	1265114683	1905	1905	1905	1905	0
7	20240411	201100	1265114683	1905	1905	1905	1905	0
8	20240411	201000	1265114683	1905	1905	1905	1905	0
9	20240411	200900	1265114683	1905	1905	1905	1905	0
10	20240411	200800	1265114683	1905	1905	1905	1905	0
11	20240411	200700	1265114683	1905	1905	1905	1905	0
12	20240411	200600	1265114683	1905	1905	1905	1905	0
13	20240411	200500	1265114683	1905	1905	1905	1905	0
14	20240411	200400	1265114683	1905	1905	1905	1905	0
15	20240411	200300	1265114683	1905	1905	1905	1905	0
16	20240411	200200	1265114683	1905	1905	1905	1905	0
17	20240411	200100	1265114683	1905	1905	1905	1905	0
18	20240411	200000	1265114683	1905	1905	1905	1905	0
19	20240411	195900	1265114683	1905	1905	1905	1905	0
20	20240411	195800	1265114683	1905	1905	1905	1905	0
21	20240411	195700	1265114683	1905	1905	1905	1905	0
22	20240411	195600	1265114683	1905	1905	1905	1905	0
23	20240411	195500	1265114683	1905	1905	1905	1905	0
24	20240411	195400	1265114683	1905	1905	1905	1905	0
25	20240411	195300	1265114683	1905	1905	1905	1905	0
26	20240411	195200	1265114683	1905	1905	1905	1905	0
27	20240411	195100	1265114683	1905	1905	1905	1905	0
28	20240411	195000	1265114683	1905	1905	1905	1905	0
29	20240411	194900	1265114683	1905	1905	1905	1905	0
30	20240411	194800	1265114683	1905	1905	1905	1905	0
31	20240411	194700	1265114683	1905	1905	1905	1905	0
32	20240411	194600	1265114683	1905	1905	1905	1905	34569
33	20240411	194500	1265114683	1905	1905	1905	1905	0
34	20240411	194400	1265114683	1905	1905	1905	1905	0
35	20240411	194300	1265114683	1905	1905	1905	1905	0
36	20240411	194200	1265114683	1905	1905	1905	1905	0
37	20240411	194100	1265114683	1905	1905	1905	1905	0
38	20240411	194000	1265114683	1905	1905	1905	1905	0
39	20240411	193900	1265114683	1905	1905	1905	1905	0
40	20240411	193800	1265114683	1905	1905	1905	1905	0
41	20240411	193700	1265114683	1905	1905	1905	1905	0
42	20240411	193600	1265114683	1905	1905	1905	1905	0
43	20240411	193500	1265114683	1905	1905	1905	1905	0
44	20240411	193400	1265114683	1905	1905	1905	1905	0
45	20240411	193300	1265114683	1905	1905	1905	1905	0
46	20240411	193200	1265114683	1905	1905	1905	1905	0
47	20240411	193100	1265114683	1905	1905	1905	1905	0
48	20240411	193000	1265114683	1905	1905	1905	1905	0
49	20240411	192900	1265114683	1905	1905	1905	1905	0
50	20240411	192800	1265114683	1905	1905	1905	1905	0
51	20240411	192700	1265114683	1905	1905	1905	1905	0
52	20240411	192600	1265114683	1905	1905	1905	1905	0
53	20240411	192500	1265114683	1905	1905	1905	1905	0
54	20240411	192400	1265114683	1905	1905	1905	1905	0
55	20240411	192300	1265114683	1905	1905	1905	1905	0
56	20240411	192200	1265114683	1905	1905	1905	1905	0
57	20240411	192100	1265114683	1905	1905	1905	1905	0
58	20240411	192000	1265114683	1905	1905	1905	1905	0
59	20240411	191900	1265114683	1905	1905	1905	1905	0
60	20240411	191800	1265114683	1905	1905	1905	1905	0
61	20240411	191700	1265114683	1905	1905	1905	1905	0
62	20240411	191600	1265114683	1905	1905	1905	1905	34569
63	20240411	191500	1265114683	1905	1905	1905	1905	0
64	20240411	191400	1265114683	1905	1905	1905	1905	0
65	20240411	191300	1265114683	1905	1905	1905	1905	0
66	20240411	191200	1265114683	1905	1905	1905	1905	0
67	20240411	191100	1265114683	1905	1905	1905	1905	0
68	20240411	191000	1265114683	1905	1905	1905	1905	0
69	20240411	190900	1265114683	1905	1905	1905	1905	0
70	20240411	190800	1265114683	1905	1905	1905	1905	0
71	20240411	190700	1265114683	1905	1905	1905	1905	0
72	20240411	190600	1265114683	1905	1905	1905	1905	0
73	20240411	190500	1265114683	1905	1905	1905	1905	0
74	20240411	190400	1265114683	1905	1905	1905	1905	0
75	20240411	190300	1265114683	1905	1905	1905	1905	0
76	20240411	190200	1265114683	1905	1905	1905	1905	0
77	20240411	190100	1265114683	1905	1905	1905	1905	0
78	20240411	190000	1265114683	1905	1905	1905	1905	0
79	20240411	185900	1265114683	1905	1905	1905	1905	0
80	20240411	185800	1265114683	1905	1905	1905	1905	0
81	20240411	185700	1265114683	1905	1905	1905	1905	0
82	20240411	185600	1265114683	1905	1905	1905	1905	0
83	20240411	185500	1265114683	1905	1905	1905	1905	0
84	20240411	185400	1265114683	1905	1905	1905	1905	0
85	20240411	185300	1265114683	1905	1905	1905	1905	0
86	20240411	185200	1265114683	1905	1905	1905	1905	0
87	20240411	185100	1265114683	1905	1905	1905	1905	0
88	20240411	185000	1265114683	1905	1905	1905	1905	0
89	20240411	184900	1265114683	1905	1905	1905	1905	0
90	20240411	184800	1265114683	1905	1905	1905	1905	0
91	20240411	184700	1265114683	1905	1905	1905	1905	0
92	20240411	184600	1265114683	1905	1905	1905	1905	34569
93	20240411	184500	1265114683	1905	1905	1905	1905	0
94	20240411	184400	1265114683	1905	1905	1905	1905	0
95	20240411	184300	1265114683	1905	1905	1905	1905	0
96	20240411	184200	1265114683	1905	1905	1905	1905	0
97	20240411	184100	1265114683	1905	1905	1905	1905	0
98	20240411	184000	1265114683	1905	1905	1905	1905	0
99	20240411	183900	1265114683	1905	1905	1905	1905	0
100	20240411	183800	1265114683	1905	1905	1905	1905	0
101	20240411	183700	1265114683	1905	1905	1905	1905	0
102	20240411	183600	1265114683	1905	1905	1905	1905	0
103	20240411	183500	1265114683	1905	1905	1905	1905	0
104	20240411	183400	1265114683	1905	1905	1905	1905	0
105	20240411	183300	1265114683	1905	1905	1905	1905	0
106	20240411	183200	1265114683	1905	1905	1905	1905	0
107	20240411	183100	1265114683	1905	1905	1905	1905	0
108	20240411	183000	1265114683	1905	1905	1905	1905	0
109	20240411	182900	1265114683	1905	1905	1905	1905	0
110	20240411	182800	1265114683	1905	1905	1905	1905	0
111	20240411	182700	1265114683	1905	1905	1905	1905	0
112	20240411	182600	1265114683	1905	1905	1905	1905	0
113	20240411	182500	1265114683	1905	1905	1905	1905	0
114	20240411	182400	1265114683	1905	1905	1905	1905	0
115	20240411	182300	1265114683	1905	1905	1905	1905	0
116	20240411	182200	1265114683	1905	1905	1905	1905	0
117	20240411	182100	1265114683	1905	1905	1905	1905	0
118	20240411	182000	1265114683	1905	1905	1905	1905	0
119	20240411	181900	1265114683	1905	1905	1905	1905	0
120	20240411	181800	1265114683	1905	1905	1905	1905	0
121	20240411	181700	1265114683	1905	1905	1905	1905	0
122	20240411	181600	1265114683	1905	1905	1905	1905	34569
123	20240411	181500	1265114683	1905	1905	1905	1905	0
124	20240411	181400	1265114683	1905	1905	1905	1905	0
125	20240411	181300	1265114683	1905	1905	1905	1905	0
126	20240411	181200	1265114683	1905	1905	1905	1905	0
127	20240411	181100	1265114683	1905	1905	1905	1905	0
128	20240411	181000	1265114683	1905	1905	1905	1905	0
129	20240411	180900	1265114683	1905	1905	1905	1905	0
130	20240411	180800	1265114683	1905	1905	1905	1905	0
131	20240411	180700	1265114683	1905	1905	1905	1905	0
132	20240411	180600	1265114683	1905	1905	1905	1905	0
133	20240411	180500	1265114683	1905	1905	1905	1905	0
134	20240411	180400	1265114683	1905	1905	1905	1905	0
135	20240411	180300	1265114683	1905	1905	1905	1905	0
136	20240411	180200	1265114683	1905	1905	1905	1905	0
137	20240411	180100	1265114683	1905	1905	1905	1905	0
138	20240411	180000	1265114683	1905	1905	1905	1905	0
139	20240411	175900	1265114683	1905	1905	1905	1905	0
140	20240411	175800	1265114683	1905	1905	1905	1905	0
141	20240411	175700	1265114683	1905	1905	1905	1905	0
142	20240411	175600	1265114683	1905	1905	1905	1905	0
143	20240411	175500	1265114683	1905	1905	1905	1905	0
144	20240411	175400	1265114683	1905	1905	1905	1905	0
145	20240411	175300	1265114683	1905	1905	1905	1905	0
146	20240411	175200	1265114683	1905	1905	1905	1905	0
147	20240411	175100	1265114683	1905	1905	1905	1905	0
148	20240411	175000	1265114683	1905	1905	1905	1905	0
149	20240411	174900	1265114683	1905	1905	1905	1905	0
150	20240411	174800	1265114683	1905	1905	1905	1905	0
151	20240411	174700	1265114683	1905	1905	1905	1905	0
152	20240411	174600	1265114683	1905	1905	1905	1905	34569
153	20240411	174500	1265114683	1905	1905	1905	1905	0
154	20240411	174400	1265114683	1905	1905	1905	1905	0
155	20240411	174300	1265114683	1905	1905	1905	1905	0
156	20240411	174200	1265114683	1905	1905	1905	1905	0
157	20240411	174100	1265114683	1905	1905	1905	1905	0
158	20240411	174000	1265114683	1905	1905	1905	1905	0
159	20240411	173900	1265114683	1905	1905	1905	1905	0
160	20240411	173800	1265114683	1905	1905	1905	1905	0
161	20240411	173700	1265114683	1905	1905	1905	1905	0
162	20240411	173600	1265114683	1905	1905	1905	1905	0
163	20240411	173500	1265114683	1905	1905	1905	1905	0
164	20240411	173400	1265114683	1905	1905	1905	1905	0
165	20240411	173300	1265114683	1905	1905	1905	1905	0
166	20240411	173200	1265114683	1905	1905	1905	1905	0
167	20240411	173100	1265114683	1905	1905	1905	1905	0
168	20240411	173000	1265114683	1905	1905	1905	1905	0
169	20240411	172900	1265114683	1905	1905	1905	1905	0
170	20240411	172800	1265114683	1905	1905	1905	1905	0
171	20240411	172700	1265114683	1905	1905	1905	1905	0
172	20240411	172600	1265114683	1905	1905	1905	1905	0
173	20240411	172500	1265114683	1905	1905	1905	1905	0
174	20240411	172400	1265114683	1905	1905	1905	1905	0
175	20240411	172300	1265114683	1905	1905	1905	1905	0
176	20240411	172200	1265114683	1905	1905	1905	1905	0
177	20240411	172100	1265114683	1905	1905	1905	1905	0
178	20240411	172000	1265114683	1905	1905	1905	1905	0
179	20240411	171900	1265114683	1905	1905	1905	1905	0
180	20240411	171800	1265114683	1905	1905	1905	1905	0
181	20240411	171700	1265114683	1905	1905	1905	1905	0
182	20240411	171600	1265114683	1905	1905	1905	1905	34569
183	20240411	171500	1265114683	1905	1905	1905	1905	0
184	20240411	171400	1265114683	1905	1905	1905	1905	0
185	20240411	171300	1265114683	1905	1905	1905	1905	0
186	20240411	171200	1265114683	1905	1905	1905	1905	0
187	20240411	171100	1265114683	1905	1905	1905	1905	0
188	20240411	171000	1265114683	1905	1905	1905	1905	0
189	20240411	170900	1265114683	1905	1905	1905	1905	0
190	20240411	170800	1265114683	1905	1905	1905	1905	0
191	20240411	170700	1265114683	1905	1905	1905	1905	0
192	20240411	170600	1265114683	1905	1905	1905	1905	0
193	20240411	170500	1265114683	1905	1905	1905	1905	0
194	20240411	170400	1265114683	1905	1905	1905	1905	0
195	20240411	170300	1265114683	1905	1905	1905	1905	0
196	20240411	170200	1265114683	1905	1905	1905	1905	0
197	20240411	170100	1265114683	1905	1905	1905	1905	0
198	20240411	170000	1265114683	1905	1905	1905	1905	0
199	20240411	165900	1265114683	1905	1905	1905	1905	0
200	20240411	165800	1265114683	1905	1905	1905	1905	0
201	20240411	165700	1265114683	1905	1905	1905	1905	0
202	20240411	165600	1265114683	1905	1905	1905	1905	0
203	20240411	165500	1265114683	1905	1905	1905	1905	0
204	20240411	165400	1265114683	1905	1905	1905	1905	0
205	20240411	165300	1265114683	1905	1905	1905	1905	0
206	20240411	165200	1265114683	1905	1905	1905	1905	0
207	20240411	165100	1265114683	1905	1905	1905	1905	0
208	20240411	165000	1265114683	1905	1905	1905	1905	0
209	20240411	164900	1265114683	1905	1905	1905	1905	0
210	20240411	164800	1265114683	1905	1905	1905	1905	0
211	20240411	164700	1265114683	1905	1905	1905	1905	0
212	20240411	164600	1265114683	1905	1905	1905	1905	34569
213	20240411	164500	1265114683	1905	1905	1905	1905	0
214	20240411	164400	1265114683	1905	1905	1905	1905	0
215	20240411	164300	1265114683	1905	1905	1905	1905	0
216	20240411	164200	1265114683	1905	1905	1905	1905	0
217	20240411	164100	1265114683	1905	1905	1905	1905	0
218	20240411	164000	1265114683	1905	1905	1905	1905	0
219	20240411	163900	1265114683	1905	1905	1905	1905	0
220	20240411	163800	1265114683	1905	1905	1905	1905	0
221	20240411	163700	1265114683	1905	1905	1905	1905	0
222	20240411	163600	1265114683	1905	1905	1905	1905	0
223	20240411	163500	1265114683	1905	1905	1905	1905	0
224	20240411	163400	1265114683	1905	1905	1905	1905	0
225	20240411	163300	1265114683	1905	1905	1905	1905	0
226	20240411	163200	1265114683	1905	1905	1905	1905	0
227	20240411	163100	1265114683	1905	1905	1905	1905	0
228	20240411	163000	1265114683	1905	1905	1905	1905	0
229	20240411	162900	1265114683	1905	1905	1905	1905	0
230	20240411	162800	1265114683	1905	1905	1905	1905	0
231	20240411	162700	1265114683	1905	1905	1905	1905	0
232	20240411	162600	1265114683	1905	1905	1905	1905	0
233	20240411	162500	1265114683	1905	1905	1905	1905	0
234	20240411	162400	1265114683	1905	1905	1905	1905	0
235	20240411	162300	1265114683	1905	1905	1905	1905	0
236	20240411	162200	1265114683	1905	1905	1905	1905	0
237	20240411	162100	1265114683	1905	1905	1905	1905	0
238	20240411	162000	1265114683	1905	1905	1905	1905	0
239	20240411	161900	1265114683	1905	1905	1905	1905	0
240	20240411	161800	1265114683	1905	1905	1905	1905	0
241	20240411	161700	1265114683	1905	1905	1905	1905	0
242	20240411	161600	1265114683	1905	1905	1905	1905	34569
243	20240411	161500	1265114683	1905	1905	1905	1905	0
244	20240411	161400	1265114683	1905	1905	1905	1905	0
245	20240411	161300	1265114683	1905	1905	1905	1905	0
246	20240411	161200	1265114683	1905	1905	1905	1905	0
247	20240411	161100	1265114683	1905	1905	1905	1905	0
248	20240411	161000	1265114683	1905	1905	1905	1905	0
249	20240411	160900	1265114683	1905	1905	1905	1905	0
250	20240411	160800	1265114683	1905	1905	1905	1905	0
251	20240411	160700	1265114683	1905	1905	1905	1905	0
252	20240411	160600	1265114683	1905	1905	1905	1905	0
253	20240411	160500	1265114683	1905	1905	1905	1905	0
254	20240411	160400	1265114683	1905	1905	1905	1905	0
255	20240411	160300	1265114683	1905	1905	1905	1905	0
256	20240411	160200	1265114683	1905	1905	1905	1905	0
257	20240411	160100	1265114683	1905	1905	1905	1905	0
258	20240411	160000	1265114683	1905	1905	1905	1905	0
259	20240411	155900	1265114683	1905	1905	1905	1905	0
260	20240411	155800	1265114683	1905	1905	1905	1905	0
261	20240411	155700	1265114683	1905	1905	1905	1905	0
262	20240411	155600	1265114683	1905	1905	1905	1905	0
263	20240411	155500	1265114683	1905	1905	1905	1905	0
264	20240411	155400	1265114683	1905	1905	1905	1905	0
265	20240411	155300	1265114683	1905	1905	1905	1905	0
266	20240411	155200	1265114683	1905	1905	1905	1905	0
267	20240411	155100	1265114683	1905	1905	1905	1905	0
268	20240411	155000	1265114683	1905	1905	1905	1905	0
269	20240411	154900	1265114683	1905	1905	1905	1905	0
270	20240411	154800	1265114683	1905	1905	1905	1905	0
271	20240411	154700	1265114683	1905	1905	1905	1905	0
272	20240411	154600	1265114683	1905	1905	1905	1905	34569
273	20240411	154500	1265114683	1905	1905	1905	1905	0
274	20240411	154400	1265114683	1905	1905	1905	1905	0
275	20240411	154300	1265114683	1905	1905	1905	1905	0
276	20240411	154200	1265114683	1905	1905	1905	1905	0
277	20240411	154100	1265114683	1905	1905	1905	1905	0
278	20240411	154000	1265114683	1905	1905	1905	1905	0
279	20240411	153900	1265114683	1905	1905	1905	1905	0
280	20240411	153800	1265114683	1905	1905	1905	1905	0
281	20240411	153700	1265114683	1905	1905	1905	1905	0
282	20240411	153600	1265114683	1905	1905	1905	1905	0
283	20240411	153500	1265114683	1905	1905	1905	1905	0
284	20240411	153400	1265114683	1905	1905	1905	1905	0
285	20240411	153300	1265114683	1905	1905	1905	1905	0
286	20240411	153200	1265114683	1905	1905	1905	1905	0
287	20240411	153100	1265114683	1905	1905	1905	1905	0
288	20240411	153000	1265114683	1905	1905	1905	1905	34569
289	20240411	152900	1199260738	1905	1905	1905	1905	0
290	20240411	152800	1199260738	1905	1905	1905	1905	0
291	20240411	152700	1199260738	1905	1905	1905	1905	0
292	20240411	152600	1199260738	1905	1905	1905	1905	0
293	20240411	152500	1199260738	1905	1905	1905	1905	0
294	20240411	152400	1199260738	1905	1905	1905	1905	0
295	20240411	152300	1199260738	1905	1905	1905	1905	0
296	20240411	152200	1199260738	1905	1905	1905	1905	0
297	20240411	152100	1199260738	1905	1905	1905	1905	0
298	20240411	152000	1199260738	1905	1905	1905	1905	0
299	20240411	151900	1199260738	1905	1905	1908	1905	10278
300	20240411	151800	1179672688	1906	1905	1906	1905	7045
301	20240411	151700	1166247876	1905	1905	1906	1905	978
302	20240411	151600	1164384312	1905	1906	1906	1905	6537
303	20240411	151500	1151926901	1906	1905	1906	1905	3030
304	20240411	151400	1146152764	1906	1905	1906	1905	4015
305	20240411	151300	1138503409	1905	1906	1906	1905	3192
306	20240411	151200	1132422346	1905	1905	1906	1905	15586
307	20240411	151100	1102722139	1906	1905	1906	1905	45562
308	20240411	151000	1015922019	1906	1906	1906	1905	2554
309	20240411	150900	1011056099	1906	1905	1906	1905	5118
310	20240411	150800	1001303690	1905	1906	1907	1905	2870
311	20240411	150700	995834473	1907	1906	1908	1905	627
312	20240411	150600	994639410	1906	1906	1908	1905	2893
313	20240411	150500	989125343	1906	1908	1908	1905	163
314	20240411	150400	988814728	1905	1907	1909	1905	2731
315	20240411	150300	983610550	1907	1907	1909	1907	12
316	20240411	150200	983587658	1909	1908	1909	1907	24
317	20240411	150100	983541873	1908	1907	1908	1905	11352
318	20240411	150000	961909562	1908	1907	1908	1907	35
319	20240411	145900	961842807	1908	1910	1910	1907	696
320	20240411	145800	960515491	1907	1910	1910	1907	24
321	20240411	145700	960469699	1907	1907	1910	1907	26
322	20240411	145600	960420099	1907	1906	1910	1906	20
323	20240411	145500	960381941	1911	1909	1911	1906	1013
324	20240411	145400	958449742	1911	1911	1911	1911	10
325	20240411	145300	958430632	1911	1911	1911	1911	30
326	20240411	145200	958373302	1912	1909	1912	1909	2976
327	20240411	145100	952684852	1911	1910	1911	1909	25
328	20240411	145000	952637098	1907	1911	1911	1907	35
329	20240411	144900	952570313	1910	1911	1911	1910	22
330	20240411	144800	952528283	1911	1907	1911	1907	196
331	20240411	144700	952153937	1910	1910	1910	1907	18
332	20240411	144600	952119572	1911	1908	1911	1907	2790
333	20240411	144500	946796227	1910	1910	1910	1907	965
334	20240411	144400	944953095	1906	1909	1910	1906	16121
335	20240411	144300	914223122	1906	1907	1909	1906	2709
336	20240411	144200	909059513	1909	1908	1909	1907	2216
337	20240411	144100	904833084	1908	1908	1909	1908	522
338	20240411	144000	903837097	1909	1908	1910	1908	527
339	20240411	143900	902831564	1910	1908	1910	1908	20
340	20240411	143800	902793380	1910	1910	1910	1908	22
341	20240411	143700	902751372	1908	1910	1910	1908	1211
342	20240411	143600	900439568	1910	1908	1910	1908	63
343	20240411	143500	900319290	1910	1908	1911	1908	22
344	20240411	143400	900277278	1911	1908	1911	1908	1022
345	20240411	143300	898324266	1911	1911	1911	1908	22
346	20240411	143200	898282248	1911	1908	1911	1907	35
347	20240411	143100	898215444	1911	1908	1911	1908	4024
348	20240411	143000	890537616	1911	1911	1911	1908	21
349	20240411	142900	890497509	1908	1911	1911	1908	15
350	20240411	142800	890468853	1911	1911	1911	1911	16
351	20240411	142700	890438277	1911	1908	1911	1908	816
352	20240411	142600	888881110	1911	1910	1911	1908	214
353	20240411	142500	888472757	1911	1911	1911	1911	12
354	20240411	142400	888449825	1911	1911	1911	1911	3
355	20240411	142300	888444092	1910	1912	1912	1910	1329
356	20240411	142200	885905044	1912	1912	1912	1912	11
357	20240411	142100	885884012	1912	1912	1912	1912	0
358	20240411	142000	885884012	1912	1909	1912	1909	1734
359	20240411	141900	882573803	1906	1909	1909	1906	6034
360	20240411	141800	871066188	1908	1908	1908	1908	164
361	20240411	141700	870753276	1912	1911	1912	1908	1435
362	20240411	141600	868013289	1912	1909	1912	1906	3745
363	20240411	141500	860862112	1910	1910	1910	1910	100
364	20240411	141400	860671112	1910	1910	1910	1910	2
365	20240411	141300	860667292	1909	1909	1910	1907	3675
366	20240411	141200	853654013	1911	1911	1911	1911	1
367	20240411	141100	853652102	1908	1908	1908	1907	2709
368	20240411	141000	848485598	1911	1911	1911	1911	1
369	20240411	140900	848483687	1911	1908	1911	1908	12
370	20240411	140800	848460788	1907	1907	1907	1907	0
371	20240411	140700	848460788	1907	1907	1907	1907	500
372	20240411	140600	847507288	1913	1913	1913	1913	0
373	20240411	140500	847507288	1913	1913	1913	1913	0
374	20240411	140400	847507288	1913	1913	1913	1913	0
375	20240411	140300	847507288	1913	1913	1913	1913	1
376	20240411	140200	847505375	1913	1908	1913	1906	2100
377	20240411	140100	843499366	1913	1910	1913	1907	2673
378	20240411	140000	838393601	1910	1910	1913	1910	2020
379	20240411	135900	834533043	1913	1913	1913	1913	3
380	20240411	135800	834527304	1913	1913	1913	1913	0
381	20240411	135700	834527304	1913	1913	1913	1913	0
382	20240411	135600	834527304	1913	1913	1913	1913	0
383	20240411	135500	834527304	1913	1913	1913	1913	0
384	20240411	135400	834527304	1913	1913	1913	1913	60
385	20240411	135300	834412524	1914	1912	1914	1911	3284
386	20240411	135200	828134283	1912	1912	1912	1911	4757
387	20240411	135100	819041899	1913	1913	1914	1913	1535
388	20240411	135000	816105067	1914	1914	1914	1914	0
389	20240411	134900	816105067	1914	1914	1914	1906	2144
390	20240411	134800	812018587	1904	1908	1908	1904	1000
391	20240411	134700	810114413	1914	1914	1914	1914	66
392	20240411	134600	809988089	1914	1914	1914	1907	1044
393	20240411	134500	807994921	1914	1910	1914	1910	1162
394	20240411	134400	805775286	1910	1907	1910	1907	2024
395	20240411	134300	801911644	1901	1901	1901	1901	193
396	20240411	134200	801544751	1901	1906	1906	1901	420
397	20240411	134100	800746102	1901	1908	1908	1901	8305
398	20240411	134000	784935951	1908	1908	1908	1908	0
399	20240411	133900	784935951	1908	1908	1908	1908	131
400	20240411	133800	784686003	1909	1909	1909	1909	0
401	20240411	133700	784686003	1909	1909	1909	1909	1209
402	20240411	133600	782378022	1910	1910	1910	1910	3
403	20240411	133500	782372292	1910	1910	1910	1910	1106
404	20240411	133400	780259832	1909	1909	1909	1909	70
405	20240411	133300	780126202	1909	1910	1910	1909	856
406	20240411	133200	778491518	1911	1912	1912	1911	608
407	20240411	133100	777329130	1912	1912	1912	1912	263
408	20240411	133000	776826274	1913	1913	1913	1913	1
409	20240411	132900	776824361	1913	1911	1915	1911	316
410	20240411	132800	776219836	1911	1911	1911	1910	17
411	20240411	132700	776187354	1910	1909	1910	1909	2529
412	20240411	132600	771358177	1909	1909	1909	1909	180
413	20240411	132500	771014557	1909	1909	1909	1909	1
414	20240411	132400	771012648	1909	1909	1909	1909	33
415	20240411	132300	770949651	1909	1909	1909	1909	340
416	20240411	132200	770300591	1909	1910	1910	1909	232
417	20240411	132100	769857653	1910	1910	1910	1910	0
418	20240411	132000	769857653	1910	1910	1910	1910	2
419	20240411	131900	769853833	1909	1909	1909	1909	247
420	20240411	131800	769382310	1909	1909	1909	1909	124
421	20240411	131700	769145594	1910	1910	1910	1910	0
422	20240411	131600	769145594	1910	1910	1910	1910	2
423	20240411	131500	769141774	1910	1910	1910	1910	2
424	20240411	131400	769137954	1908	1910	1910	1908	725
425	20240411	131300	767754634	1910	1910	1910	1910	100
426	20240411	131200	767563634	1910	1909	1910	1908	353
427	20240411	131100	766889720	1909	1909	1909	1909	13
428	20240411	131000	766864903	1909	1908	1909	1908	1119
429	20240411	130900	764728851	1908	1908	1908	1908	0
430	20240411	130800	764728851	1908	1907	1908	1907	23
431	20240411	130700	764684989	1907	1907	1907	1906	77
432	20240411	130600	764538151	1907	1907	1907	1907	21
433	20240411	130500	764498104	1907	1907	1907	1907	350
434	20240411	130400	763830654	1907	1907	1907	1907	1
435	20240411	130300	763828747	1905	1905	1905	1905	901
436	20240411	130200	762112342	1907	1907	1907	1907	0
437	20240411	130100	762112342	1907	1908	1908	1907	15
438	20240411	130000	762083723	1904	1908	1908	1904	118
439	20240411	125900	761859047	1904	1904	1904	1904	1
440	20240411	125800	761857143	1903	1903	1909	1903	1139
441	20240411	125700	759689620	1903	1908	1908	1903	2897
442	20240411	125600	754173380	1909	1909	1909	1907	6
443	20240411	125500	754161934	1909	1907	1909	1907	2937
444	20240411	125400	748556789	1907	1907	1907	1907	24
445	20240411	125300	748511021	1907	1907	1907	1907	0
446	20240411	125200	748511021	1907	1907	1907	1907	320
447	20240411	125100	747900781	1907	1909	1909	1907	3007
448	20240411	125000	742166422	1909	1909	1909	1909	3
449	20240411	124900	742160695	1909	1909	1909	1909	423
450	20240411	124800	741353188	1909	1909	1909	1909	1
451	20240411	124700	741351279	1909	1909	1909	1904	1019
452	20240411	124600	739411061	1904	1904	1905	1904	21
453	20240411	124500	739371076	1904	1905	1905	1904	19
454	20240411	124400	739334890	1909	1909	1909	1909	52
455	20240411	124300	739235622	1909	1909	1909	1909	1
456	20240411	124200	739233713	1909	1909	1909	1909	7
457	20240411	124100	739220350	1909	1905	1909	1904	1739
458	20240411	124000	735909236	1910	1910	1910	1910	0
459	20240411	123900	735909236	1910	1910	1910	1910	942
460	20240411	123800	734110016	1910	1905	1910	1905	6
461	20240411	123700	734098581	1902	1910	1910	1902	1013
462	20240411	123600	732171573	1910	1910	1910	1910	924
463	20240411	123500	730406733	1910	1910	1910	1910	11
464	20240411	123400	730385723	1910	1910	1910	1910	18
465	20240411	123300	730351343	1910	1910	1910	1904	595
466	20240411	123200	729217828	1910	1910	1910	1910	2
467	20240411	123100	729214008	1910	1906	1910	1906	528
468	20240411	123000	728207636	1906	1905	1906	1902	7469
469	20240411	122900	713991547	1906	1910	1910	1906	66
470	20240411	122800	713865636	1910	1908	1910	1907	24
471	20240411	122700	713819837	1910	1907	1910	1906	338
472	20240411	122600	713175417	1910	1910	1910	1907	324
473	20240411	122500	712556616	1910	1910	1910	1910	14
474	20240411	122400	712529876	1910	1909	1910	1907	187
475	20240411	122300	712173238	1910	1919	1919	1910	696
476	20240411	122200	710842797	1919	1919	1919	1919	6
477	20240411	122100	710831283	1911	1920	1920	1911	11
478	20240411	122000	710810172	1920	1919	1920	1919	1497
479	20240411	121900	707935990	1919	1917	1919	1917	840
480	20240411	121800	706324282	1919	1919	1919	1919	0
481	20240411	121700	706324282	1919	1915	1919	1915	170
482	20240411	121600	705998085	1920	1905	1920	1904	5107
483	20240411	121500	696205073	1905	1904	1905	1904	522
484	20240411	121400	695211164	1905	1905	1905	1905	5
485	20240411	121300	695201639	1905	1906	1906	1905	259
486	20240411	121200	694708240	1906	1906	1906	1905	252
487	20240411	121100	694228178	1905	1906	1906	1905	206
488	20240411	121000	693835739	1904	1904	1904	1904	0
489	20240411	120900	693835739	1904	1904	1904	1904	0
490	20240411	120800	693835739	1904	1905	1906	1904	980
491	20240411	120700	691969333	1905	1907	1907	1905	643
492	20240411	120600	690743484	1907	1909	1909	1907	629
493	20240411	120500	689543887	1909	1909	1909	1909	460
494	20240411	120400	688665747	1909	1910	1910	1909	114
495	20240411	120300	688448104	1910	1910	1910	1910	0
496	20240411	120200	688448104	1910	1912	1912	1910	810
497	20240411	120100	686900763	1916	1916	1916	1916	10
498	20240411	120000	686881603	1912	1912	1912	1912	0
499	20240411	115900	686881603	1912	1912	1912	1912	170
500	20240411	115800	686556563	1912	1913	1913	1912	957
501	20240411	115700	684725999	1914	1914	1914	1914	247
502	20240411	115600	684253241	1914	1916	1916	1914	31
503	20240411	115500	684193847	1915	1915	1915	1915	0
504	20240411	115400	684193847	1915	1915	1915	1915	4
505	20240411	115300	684186187	1915	1917	1917	1915	17
506	20240411	115200	684153615	1917	1917	1917	1913	441
507	20240411	115100	683308273	1917	1917	1917	1917	1
508	20240411	115000	683306356	1916	1916	1916	1916	253
509	20240411	114900	682821608	1917	1920	1920	1917	377
510	20240411	114800	682098884	1920	1918	1920	1917	51
511	20240411	114700	682000989	1917	1920	1920	1917	638
512	20240411	114600	680777144	1920	1920	1920	1920	264
513	20240411	114500	680270264	1920	1919	1920	1919	3626
514	20240411	114400	673309563	1917	1921	1921	1917	1087
515	20240411	114300	671225698	1921	1919	1921	1919	6184
516	20240411	114200	659349482	1920	1921	1921	1908	249
517	20240411	114100	658871572	1921	1905	1922	1905	41437
518	20240411	114000	579599455	1903	1902	1903	1902	3707
519	20240411	113900	572547022	1903	1904	1904	1903	1649
520	20240411	113800	569408963	1904	1904	1904	1904	100
521	20240411	113700	569218563	1904	1905	1905	1904	523
522	20240411	113600	568222758	1905	1905	1905	1905	22
523	20240411	113500	568180848	1905	1905	1905	1905	152
524	20240411	113400	567891288	1904	1904	1904	1904	1005
525	20240411	113300	565977768	1904	1904	1904	1904	0
526	20240411	113200	565977768	1904	1905	1905	1904	191
527	20240411	113100	565614094	1905	1905	1905	1905	1360
528	20240411	113000	563023294	1905	1905	1905	1905	0
529	20240411	112900	563023294	1905	1904	1905	1904	21
530	20240411	112800	562983309	1904	1905	1905	1904	6
531	20240411	112700	562971884	1905	1904	1905	1904	55
532	20240411	112600	562867119	1905	1904	1905	1904	42
533	20240411	112500	562787119	1903	1903	1903	1903	80
534	20240411	112400	562634879	1903	1905	1905	1903	45
535	20240411	112300	562549242	1905	1904	1905	1903	315
536	20240411	112200	561949490	1904	1904	1904	1904	23
537	20240411	112100	561905698	1904	1904	1904	1904	557
538	20240411	112000	560845170	1904	1904	1904	1904	721
539	20240411	111900	559472386	1904	1903	1904	1903	5097
540	20240411	111800	549767707	1903	1904	1904	1903	43
541	20240411	111700	549685877	1903	1903	1903	1903	623
542	20240411	111600	548500308	1903	1904	1905	1903	6899
543	20240411	111500	535370548	1905	1904	1905	1904	33
544	20240411	111400	535307696	1905	1905	1905	1905	4196
545	20240411	111300	527314316	1905	1905	1905	1905	418
546	20240411	111200	526518026	1905	1905	1905	1905	0
547	20240411	111100	526518026	1905	1905	1905	1905	38
548	20240411	111000	526445636	1905	1905	1905	1905	0
549	20240411	110900	526445636	1905	1905	1905	1905	264
550	20240411	110800	525942716	1905	1905	1905	1905	0
551	20240411	110700	525942716	1905	1905	1905	1905	0
552	20240411	110600	525942716	1905	1903	1905	1903	2526
553	20240411	110500	521135730	1902	1904	1905	1902	2290
554	20240411	110400	516778607	1905	1905	1905	1905	2237
555	20240411	110300	512517122	1905	1906	1906	1905	689
556	20240411	110200	511204178	1908	1908	1909	1908	1236
557	20240411	110100	508845867	1909	1909	1909	1909	828
558	20240411	110000	507265215	1908	1909	1909	1908	4
559	20240411	105900	507257582	1909	1909	1909	1909	809
560	20240411	105800	505713201	1910	1910	1910	1910	1
561	20240411	105700	505711291	1910	1909	1910	1909	73
562	20240411	105600	505571928	1909	1909	1909	1909	513
563	20240411	105500	504592611	1909	1907	1910	1907	1365
564	20240411	105400	501987014	1906	1907	1907	1906	1696
565	20240411	105300	498752776	1907	1908	1908	1907	201
566	20240411	105200	498369468	1906	1906	1906	1906	280
567	20240411	105100	497835788	1908	1906	1908	1905	771
568	20240411	105000	496364959	1906	1904	1906	1904	103
569	20240411	104900	496168697	1904	1905	1905	1904	1591
570	20240411	104800	493138558	1905	1907	1907	1905	356
571	20240411	104700	492459946	1907	1907	1907	1907	372
572	20240411	104600	491750542	1908	1908	1908	1908	3
573	20240411	104500	491744818	1907	1908	1908	1907	280
574	20240411	104400	491210591	1907	1906	1908	1906	504
575	20240411	104300	490249523	1905	1906	1906	1905	13
576	20240411	104200	490224750	1905	1905	1905	1904	899
577	20240411	104100	488512157	1905	1906	1906	1904	2889
578	20240411	104000	483008610	1907	1907	1907	1907	84
579	20240411	103900	482848422	1907	1905	1907	1905	115
580	20240411	103800	482629259	1905	1905	1907	1905	131
581	20240411	103700	482379702	1905	1905	1906	1905	2280
582	20240411	103600	478035280	1905	1905	1905	1904	655
583	20240411	103500	476787517	1905	1902	1905	1901	500
584	20240411	103400	475836124	1902	1900	1902	1900	664
585	20240411	103300	474574322	1900	1901	1901	1900	4548
586	20240411	103200	465928674	1901	1903	1903	1901	983
587	20240411	103100	464059499	1904	1903	1904	1903	1238
588	20240411	103000	461702354	1903	1903	1903	1903	183
589	20240411	102900	461354105	1904	1903	1904	1903	604
590	20240411	102800	460204273	1903	1905	1905	1903	283
591	20240411	102700	459665456	1905	1905	1905	1905	130
592	20240411	102600	459417806	1905	1900	1905	1900	3911
593	20240411	102500	451979312	1900	1897	1900	1897	9283
594	20240411	102400	434354680	1897	1897	1897	1897	0
595	20240411	102300	434354680	1897	1897	1897	1897	1
596	20240411	102200	434352783	1897	1897	1897	1897	240
597	20240411	102100	433897503	1898	1898	1898	1898	5
598	20240411	102000	433888013	1897	1898	1899	1897	2873
599	20240411	101900	428436516	1900	1900	1900	1900	393
600	20240411	101800	427689816	1900	1900	1900	1900	110
601	20240411	101700	427480816	1901	1901	1901	1901	10
602	20240411	101600	427461806	1901	1901	1901	1901	21
603	20240411	101500	427421885	1901	1901	1901	1901	503
604	20240411	101400	426465682	1901	1901	1901	1901	107
605	20240411	101300	426262275	1902	1902	1902	1902	44
606	20240411	101200	426178587	1903	1904	1904	1894	274
607	20240411	101100	425659148	1891	1901	1901	1891	33460
608	20240411	101000	362231687	1905	1905	1905	1905	0
609	20240411	100900	362231687	1905	1905	1905	1905	1
610	20240411	100800	362229782	1900	1904	1905	1900	4704
611	20240411	100700	353285811	1904	1905	1905	1904	1464
612	20240411	100600	350497347	1906	1906	1906	1905	2545
613	20240411	100500	345648777	1905	1906	1906	1905	145
614	20240411	100400	345372550	1906	1906	1906	1906	130
615	20240411	100300	345124770	1906	1906	1906	1905	575
616	20240411	100200	344029320	1906	1906	1906	1905	609
617	20240411	100100	342869166	1906	1905	1906	1904	1149
618	20240411	100000	340680313	1906	1906	1906	1904	1607
619	20240411	095900	337620300	1906	1906	1908	1906	514
620	20240411	095800	336640594	1906	1909	1909	1906	993
621	20240411	095700	334747375	1911	1912	1912	1910	1613
622	20240411	095600	331666520	1910	1906	1914	1906	10761
623	20240411	095500	311128301	1906	1907	1907	1906	129
624	20240411	095400	310882313	1907	1908	1908	1907	647
625	20240411	095300	309647863	1908	1907	1908	1907	83
626	20240411	095200	309489581	1908	1905	1908	1904	3017
627	20240411	095100	303741012	1904	1907	1907	1904	4673
628	20240411	095000	294841239	1907	1906	1907	1906	236
629	20240411	094900	294391373	1906	1904	1906	1903	1817
630	20240411	094800	290931111	1904	1904	1904	1901	517
631	20240411	094700	289948258	1902	1903	1904	1900	1168
632	20240411	094600	287726517	1903	1900	1903	1900	2285
633	20240411	094500	283385014	1895	1895	1895	1895	1
634	20240411	094400	283383119	1900	1893	1905	1893	15254
635	20240411	094300	254462449	1893	1893	1893	1893	201
636	20240411	094200	254081956	1893	1893	1893	1892	925
637	20240411	094100	252330981	1893	1893	1893	1892	1040
638	20240411	094000	250362291	1893	1892	1893	1892	1020
639	20240411	093900	248431584	1891	1893	1893	1890	1429
640	20240411	093800	245729499	1893	1890	1893	1890	12
641	20240411	093700	245706816	1890	1890	1890	1890	13
642	20240411	093600	245682246	1890	1890	1890	1890	641
643	20240411	093500	244470756	1893	1893	1893	1893	11
644	20240411	093400	244449933	1893	1890	1893	1890	2108
645	20240411	093300	240465621	1888	1890	1890	1888	1840
646	20240411	093200	236991641	1888	1893	1893	1888	133
647	20240411	093100	236740516	1893	1893	1894	1888	127
648	20240411	093000	236500080	1894	1893	1894	1886	5553
649	20240411	092900	226011234	1893	1893	1893	1893	100
650	20240411	092800	225821934	1893	1895	1895	1893	1651
651	20240411	092700	222696391	1895	1895	1895	1894	2106
652	20240411	092600	218705522	1895	1896	1896	1895	908
653	20240411	092500	216984066	1896	1896	1896	1896	104
654	20240411	092400	216786882	1896	1890	1896	1890	643
655	20240411	092300	215570380	1892	1892	1892	1892	15
656	20240411	092200	215542000	1893	1893	1893	1893	1
657	20240411	092100	215540107	1894	1887	1894	1886	1672
658	20240411	092000	212385381	1894	1895	1895	1894	21
659	20240411	091900	212345606	1886	1897	1898	1886	1719
660	20240411	091800	209089564	1897	1886	1897	1885	15131
661	20240411	091700	180418647	1885	1885	1886	1884	1729
662	20240411	091600	177159433	1886	1885	1886	1884	4915
663	20240411	091500	167894635	1886	1891	1891	1886	2251
664	20240411	091400	163640977	1891	1893	1895	1891	398
665	20240411	091300	162888311	1893	1893	1893	1892	1564
666	20240411	091200	159928884	1893	1892	1897	1892	401
667	20240411	091100	159169098	1898	1891	1898	1891	4140
668	20240411	091000	151336218	1891	1890	1899	1890	9256
669	20240411	090900	133833107	1890	1884	1890	1884	4785
670	20240411	090800	124804269	1884	1887	1887	1883	4907
671	20240411	090700	115559977	1884	1886	1887	1884	3061
672	20240411	090600	109791592	1887	1885	1887	1885	2817
673	20240411	090500	104476707	1885	1889	1891	1885	4668
674	20240411	090400	95659921	1888	1892	1892	1888	4283
675	20240411	090300	87561092	1892	1913	1913	1892	5047
676	20240411	090200	77930293	1913	1899	1913	1899	26854
677	20240411	090100	26700809	1899	1893	1899	1893	2746
678	20240411	090000	21498659	1893	1892	1893	1881	11177