KissMeData/339950/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	204700	384781077	1874	1874	1874	1874	7441
3	20240409	204600	384781077	1874	1874	1874	1874	0
4	20240409	204500	384781077	1874	1874	1874	1874	0
5	20240409	204400	384781077	1874	1874	1874	1874	0
6	20240409	204300	384781077	1874	1874	1874	1874	0
7	20240409	204200	384781077	1874	1874	1874	1874	0
8	20240409	204100	384781077	1874	1874	1874	1874	0
9	20240409	204000	384781077	1874	1874	1874	1874	0
10	20240409	203900	384781077	1874	1874	1874	1874	0
11	20240409	203800	384781077	1874	1874	1874	1874	0
12	20240409	203700	384781077	1874	1874	1874	1874	0
13	20240409	203600	384781077	1874	1874	1874	1874	0
14	20240409	203500	384781077	1874	1874	1874	1874	0
15	20240409	203400	384781077	1874	1874	1874	1874	0
16	20240409	203300	384781077	1874	1874	1874	1874	0
17	20240409	203200	384781077	1874	1874	1874	1874	0
18	20240409	203100	384781077	1874	1874	1874	1874	0
19	20240409	203000	384781077	1874	1874	1874	1874	0
20	20240409	202900	384781077	1874	1874	1874	1874	0
21	20240409	202800	384781077	1874	1874	1874	1874	0
22	20240409	202700	384781077	1874	1874	1874	1874	0
23	20240409	202600	384781077	1874	1874	1874	1874	0
24	20240409	202500	384781077	1874	1874	1874	1874	0
25	20240409	202400	384781077	1874	1874	1874	1874	0
26	20240409	202300	384781077	1874	1874	1874	1874	0
27	20240409	202200	384781077	1874	1874	1874	1874	0
28	20240409	202100	384781077	1874	1874	1874	1874	0
29	20240409	202000	384781077	1874	1874	1874	1874	0
30	20240409	201900	384781077	1874	1874	1874	1874	0
31	20240409	201800	384781077	1874	1874	1874	1874	0
32	20240409	201700	384781077	1874	1874	1874	1874	7441
33	20240409	201600	384781077	1874	1874	1874	1874	0
34	20240409	201500	384781077	1874	1874	1874	1874	0
35	20240409	201400	384781077	1874	1874	1874	1874	0
36	20240409	201300	384781077	1874	1874	1874	1874	0
37	20240409	201200	384781077	1874	1874	1874	1874	0
38	20240409	201100	384781077	1874	1874	1874	1874	0
39	20240409	201000	384781077	1874	1874	1874	1874	0
40	20240409	200900	384781077	1874	1874	1874	1874	0
41	20240409	200800	384781077	1874	1874	1874	1874	0
42	20240409	200700	384781077	1874	1874	1874	1874	0
43	20240409	200600	384781077	1874	1874	1874	1874	0
44	20240409	200500	384781077	1874	1874	1874	1874	0
45	20240409	200400	384781077	1874	1874	1874	1874	0
46	20240409	200300	384781077	1874	1874	1874	1874	0
47	20240409	200200	384781077	1874	1874	1874	1874	0
48	20240409	200100	384781077	1874	1874	1874	1874	0
49	20240409	200000	384781077	1874	1874	1874	1874	0
50	20240409	195900	384781077	1874	1874	1874	1874	0
51	20240409	195800	384781077	1874	1874	1874	1874	0
52	20240409	195700	384781077	1874	1874	1874	1874	0
53	20240409	195600	384781077	1874	1874	1874	1874	0
54	20240409	195500	384781077	1874	1874	1874	1874	0
55	20240409	195400	384781077	1874	1874	1874	1874	0
56	20240409	195300	384781077	1874	1874	1874	1874	0
57	20240409	195200	384781077	1874	1874	1874	1874	0
58	20240409	195100	384781077	1874	1874	1874	1874	0
59	20240409	195000	384781077	1874	1874	1874	1874	0
60	20240409	194900	384781077	1874	1874	1874	1874	0
61	20240409	194800	384781077	1874	1874	1874	1874	0
62	20240409	194700	384781077	1874	1874	1874	1874	7441
63	20240409	194600	384781077	1874	1874	1874	1874	0
64	20240409	194500	384781077	1874	1874	1874	1874	0
65	20240409	194400	384781077	1874	1874	1874	1874	0
66	20240409	194300	384781077	1874	1874	1874	1874	0
67	20240409	194200	384781077	1874	1874	1874	1874	0
68	20240409	194100	384781077	1874	1874	1874	1874	0
69	20240409	194000	384781077	1874	1874	1874	1874	0
70	20240409	193900	384781077	1874	1874	1874	1874	0
71	20240409	193800	384781077	1874	1874	1874	1874	0
72	20240409	193700	384781077	1874	1874	1874	1874	0
73	20240409	193600	384781077	1874	1874	1874	1874	0
74	20240409	193500	384781077	1874	1874	1874	1874	0
75	20240409	193400	384781077	1874	1874	1874	1874	0
76	20240409	193300	384781077	1874	1874	1874	1874	0
77	20240409	193200	384781077	1874	1874	1874	1874	0
78	20240409	193100	384781077	1874	1874	1874	1874	0
79	20240409	193000	384781077	1874	1874	1874	1874	0
80	20240409	192900	384781077	1874	1874	1874	1874	0
81	20240409	192800	384781077	1874	1874	1874	1874	0
82	20240409	192700	384781077	1874	1874	1874	1874	0
83	20240409	192600	384781077	1874	1874	1874	1874	0
84	20240409	192500	384781077	1874	1874	1874	1874	0
85	20240409	192400	384781077	1874	1874	1874	1874	0
86	20240409	192300	384781077	1874	1874	1874	1874	0
87	20240409	192200	384781077	1874	1874	1874	1874	0
88	20240409	192100	384781077	1874	1874	1874	1874	0
89	20240409	192000	384781077	1874	1874	1874	1874	0
90	20240409	191900	384781077	1874	1874	1874	1874	0
91	20240409	191800	384781077	1874	1874	1874	1874	0
92	20240409	191700	384781077	1874	1874	1874	1874	7441
93	20240409	191600	384781077	1874	1874	1874	1874	0
94	20240409	191500	384781077	1874	1874	1874	1874	0
95	20240409	191400	384781077	1874	1874	1874	1874	0
96	20240409	191300	384781077	1874	1874	1874	1874	0
97	20240409	191200	384781077	1874	1874	1874	1874	0
98	20240409	191100	384781077	1874	1874	1874	1874	0
99	20240409	191000	384781077	1874	1874	1874	1874	0
100	20240409	190900	384781077	1874	1874	1874	1874	0
101	20240409	190800	384781077	1874	1874	1874	1874	0
102	20240409	190700	384781077	1874	1874	1874	1874	0
103	20240409	190600	384781077	1874	1874	1874	1874	0
104	20240409	190500	384781077	1874	1874	1874	1874	0
105	20240409	190400	384781077	1874	1874	1874	1874	0
106	20240409	190300	384781077	1874	1874	1874	1874	0
107	20240409	190200	384781077	1874	1874	1874	1874	0
108	20240409	190100	384781077	1874	1874	1874	1874	0
109	20240409	190000	384781077	1874	1874	1874	1874	0
110	20240409	185900	384781077	1874	1874	1874	1874	0
111	20240409	185800	384781077	1874	1874	1874	1874	0
112	20240409	185700	384781077	1874	1874	1874	1874	0
113	20240409	185600	384781077	1874	1874	1874	1874	0
114	20240409	185500	384781077	1874	1874	1874	1874	0
115	20240409	185400	384781077	1874	1874	1874	1874	0
116	20240409	185300	384781077	1874	1874	1874	1874	0
117	20240409	185200	384781077	1874	1874	1874	1874	0
118	20240409	185100	384781077	1874	1874	1874	1874	0
119	20240409	185000	384781077	1874	1874	1874	1874	0
120	20240409	184900	384781077	1874	1874	1874	1874	0
121	20240409	184800	384781077	1874	1874	1874	1874	0
122	20240409	184700	384781077	1874	1874	1874	1874	7441
123	20240409	184600	384781077	1874	1874	1874	1874	0
124	20240409	184500	384781077	1874	1874	1874	1874	0
125	20240409	184400	384781077	1874	1874	1874	1874	0
126	20240409	184300	384781077	1874	1874	1874	1874	0
127	20240409	184200	384781077	1874	1874	1874	1874	0
128	20240409	184100	384781077	1874	1874	1874	1874	0
129	20240409	184000	384781077	1874	1874	1874	1874	0
130	20240409	183900	384781077	1874	1874	1874	1874	0
131	20240409	183800	384781077	1874	1874	1874	1874	0
132	20240409	183700	384781077	1874	1874	1874	1874	0
133	20240409	183600	384781077	1874	1874	1874	1874	0
134	20240409	183500	384781077	1874	1874	1874	1874	0
135	20240409	183400	384781077	1874	1874	1874	1874	0
136	20240409	183300	384781077	1874	1874	1874	1874	0
137	20240409	183200	384781077	1874	1874	1874	1874	0
138	20240409	183100	384781077	1874	1874	1874	1874	0
139	20240409	183000	384781077	1874	1874	1874	1874	0
140	20240409	182900	384781077	1874	1874	1874	1874	0
141	20240409	182800	384781077	1874	1874	1874	1874	0
142	20240409	182700	384781077	1874	1874	1874	1874	0
143	20240409	182600	384781077	1874	1874	1874	1874	0
144	20240409	182500	384781077	1874	1874	1874	1874	0
145	20240409	182400	384781077	1874	1874	1874	1874	0
146	20240409	182300	384781077	1874	1874	1874	1874	0
147	20240409	182200	384781077	1874	1874	1874	1874	0
148	20240409	182100	384781077	1874	1874	1874	1874	0
149	20240409	182000	384781077	1874	1874	1874	1874	0
150	20240409	181900	384781077	1874	1874	1874	1874	0
151	20240409	181800	384781077	1874	1874	1874	1874	0
152	20240409	181700	384781077	1874	1874	1874	1874	7441
153	20240409	181600	384781077	1874	1874	1874	1874	0
154	20240409	181500	384781077	1874	1874	1874	1874	0
155	20240409	181400	384781077	1874	1874	1874	1874	0
156	20240409	181300	384781077	1874	1874	1874	1874	0
157	20240409	181200	384781077	1874	1874	1874	1874	0
158	20240409	181100	384781077	1874	1874	1874	1874	0
159	20240409	181000	384781077	1874	1874	1874	1874	0
160	20240409	180900	384781077	1874	1874	1874	1874	0
161	20240409	180800	384781077	1874	1874	1874	1874	0
162	20240409	180700	384781077	1874	1874	1874	1874	0
163	20240409	180600	384781077	1874	1874	1874	1874	0
164	20240409	180500	384781077	1874	1874	1874	1874	0
165	20240409	180400	384781077	1874	1874	1874	1874	0
166	20240409	180300	384781077	1874	1874	1874	1874	0
167	20240409	180200	384781077	1874	1874	1874	1874	0
168	20240409	180100	384781077	1874	1874	1874	1874	0
169	20240409	180000	384781077	1874	1874	1874	1874	0
170	20240409	175900	384781077	1874	1874	1874	1874	0
171	20240409	175800	384781077	1874	1874	1874	1874	0
172	20240409	175700	384781077	1874	1874	1874	1874	0
173	20240409	175600	384781077	1874	1874	1874	1874	0
174	20240409	175500	384781077	1874	1874	1874	1874	0
175	20240409	175400	384781077	1874	1874	1874	1874	0
176	20240409	175300	384781077	1874	1874	1874	1874	0
177	20240409	175200	384781077	1874	1874	1874	1874	0
178	20240409	175100	384781077	1874	1874	1874	1874	0
179	20240409	175000	384781077	1874	1874	1874	1874	0
180	20240409	174900	384781077	1874	1874	1874	1874	0
181	20240409	174800	384781077	1874	1874	1874	1874	0
182	20240409	174700	384781077	1874	1874	1874	1874	7441
183	20240409	174600	384781077	1874	1874	1874	1874	0
184	20240409	174500	384781077	1874	1874	1874	1874	0
185	20240409	174400	384781077	1874	1874	1874	1874	0
186	20240409	174300	384781077	1874	1874	1874	1874	0
187	20240409	174200	384781077	1874	1874	1874	1874	0
188	20240409	174100	384781077	1874	1874	1874	1874	0
189	20240409	174000	384781077	1874	1874	1874	1874	0
190	20240409	173900	384781077	1874	1874	1874	1874	0
191	20240409	173800	384781077	1874	1874	1874	1874	0
192	20240409	173700	384781077	1874	1874	1874	1874	0
193	20240409	173600	384781077	1874	1874	1874	1874	0
194	20240409	173500	384781077	1874	1874	1874	1874	0
195	20240409	173400	384781077	1874	1874	1874	1874	0
196	20240409	173300	384781077	1874	1874	1874	1874	0
197	20240409	173200	384781077	1874	1874	1874	1874	0
198	20240409	173100	384781077	1874	1874	1874	1874	0
199	20240409	173000	384781077	1874	1874	1874	1874	0
200	20240409	172900	384781077	1874	1874	1874	1874	0
201	20240409	172800	384781077	1874	1874	1874	1874	0
202	20240409	172700	384781077	1874	1874	1874	1874	0
203	20240409	172600	384781077	1874	1874	1874	1874	0
204	20240409	172500	384781077	1874	1874	1874	1874	0
205	20240409	172400	384781077	1874	1874	1874	1874	0
206	20240409	172300	384781077	1874	1874	1874	1874	0
207	20240409	172200	384781077	1874	1874	1874	1874	0
208	20240409	172100	384781077	1874	1874	1874	1874	0
209	20240409	172000	384781077	1874	1874	1874	1874	0
210	20240409	171900	384781077	1874	1874	1874	1874	0
211	20240409	171800	384781077	1874	1874	1874	1874	0
212	20240409	171700	384781077	1874	1874	1874	1874	7441
213	20240409	171600	384781077	1874	1874	1874	1874	0
214	20240409	171500	384781077	1874	1874	1874	1874	0
215	20240409	171400	384781077	1874	1874	1874	1874	0
216	20240409	171300	384781077	1874	1874	1874	1874	0
217	20240409	171200	384781077	1874	1874	1874	1874	0
218	20240409	171100	384781077	1874	1874	1874	1874	0
219	20240409	171000	384781077	1874	1874	1874	1874	0
220	20240409	170900	384781077	1874	1874	1874	1874	0
221	20240409	170800	384781077	1874	1874	1874	1874	0
222	20240409	170700	384781077	1874	1874	1874	1874	0
223	20240409	170600	384781077	1874	1874	1874	1874	0
224	20240409	170500	384781077	1874	1874	1874	1874	0
225	20240409	170400	384781077	1874	1874	1874	1874	0
226	20240409	170300	384781077	1874	1874	1874	1874	0
227	20240409	170200	384781077	1874	1874	1874	1874	0
228	20240409	170100	384781077	1874	1874	1874	1874	0
229	20240409	170000	384781077	1874	1874	1874	1874	0
230	20240409	165900	384781077	1874	1874	1874	1874	0
231	20240409	165800	384781077	1874	1874	1874	1874	0
232	20240409	165700	384781077	1874	1874	1874	1874	0
233	20240409	165600	384781077	1874	1874	1874	1874	0
234	20240409	165500	384781077	1874	1874	1874	1874	0
235	20240409	165400	384781077	1874	1874	1874	1874	0
236	20240409	165300	384781077	1874	1874	1874	1874	0
237	20240409	165200	384781077	1874	1874	1874	1874	0
238	20240409	165100	384781077	1874	1874	1874	1874	0
239	20240409	165000	384781077	1874	1874	1874	1874	0
240	20240409	164900	384781077	1874	1874	1874	1874	0
241	20240409	164800	384781077	1874	1874	1874	1874	0
242	20240409	164700	384781077	1874	1874	1874	1874	7441
243	20240409	164600	384781077	1874	1874	1874	1874	0
244	20240409	164500	384781077	1874	1874	1874	1874	0
245	20240409	164400	384781077	1874	1874	1874	1874	0
246	20240409	164300	384781077	1874	1874	1874	1874	0
247	20240409	164200	384781077	1874	1874	1874	1874	0
248	20240409	164100	384781077	1874	1874	1874	1874	0
249	20240409	164000	384781077	1874	1874	1874	1874	0
250	20240409	163900	384781077	1874	1874	1874	1874	0
251	20240409	163800	384781077	1874	1874	1874	1874	0
252	20240409	163700	384781077	1874	1874	1874	1874	0
253	20240409	163600	384781077	1874	1874	1874	1874	0
254	20240409	163500	384781077	1874	1874	1874	1874	0
255	20240409	163400	384781077	1874	1874	1874	1874	0
256	20240409	163300	384781077	1874	1874	1874	1874	0
257	20240409	163200	384781077	1874	1874	1874	1874	0
258	20240409	163100	384781077	1874	1874	1874	1874	0
259	20240409	163000	384781077	1874	1874	1874	1874	0
260	20240409	162900	384781077	1874	1874	1874	1874	0
261	20240409	162800	384781077	1874	1874	1874	1874	0
262	20240409	162700	384781077	1874	1874	1874	1874	0
263	20240409	162600	384781077	1874	1874	1874	1874	0
264	20240409	162500	384781077	1874	1874	1874	1874	0
265	20240409	162400	384781077	1874	1874	1874	1874	0
266	20240409	162300	384781077	1874	1874	1874	1874	0
267	20240409	162200	384781077	1874	1874	1874	1874	0
268	20240409	162100	384781077	1874	1874	1874	1874	0
269	20240409	162000	384781077	1874	1874	1874	1874	0
270	20240409	161900	384781077	1874	1874	1874	1874	0
271	20240409	161800	384781077	1874	1874	1874	1874	0
272	20240409	161700	384781077	1874	1874	1874	1874	7441
273	20240409	161600	384781077	1874	1874	1874	1874	0
274	20240409	161500	384781077	1874	1874	1874	1874	0
275	20240409	161400	384781077	1874	1874	1874	1874	0
276	20240409	161300	384781077	1874	1874	1874	1874	0
277	20240409	161200	384781077	1874	1874	1874	1874	0
278	20240409	161100	384781077	1874	1874	1874	1874	0
279	20240409	161000	384781077	1874	1874	1874	1874	0
280	20240409	160900	384781077	1874	1874	1874	1874	0
281	20240409	160800	384781077	1874	1874	1874	1874	0
282	20240409	160700	384781077	1874	1874	1874	1874	0
283	20240409	160600	384781077	1874	1874	1874	1874	0
284	20240409	160500	384781077	1874	1874	1874	1874	0
285	20240409	160400	384781077	1874	1874	1874	1874	0
286	20240409	160300	384781077	1874	1874	1874	1874	0
287	20240409	160200	384781077	1874	1874	1874	1874	0
288	20240409	160100	384781077	1874	1874	1874	1874	0
289	20240409	160000	384781077	1874	1874	1874	1874	0
290	20240409	155900	384781077	1874	1874	1874	1874	0
291	20240409	155800	384781077	1874	1874	1874	1874	0
292	20240409	155700	384781077	1874	1874	1874	1874	0
293	20240409	155600	384781077	1874	1874	1874	1874	0
294	20240409	155500	384781077	1874	1874	1874	1874	0
295	20240409	155400	384781077	1874	1874	1874	1874	0
296	20240409	155300	384781077	1874	1874	1874	1874	0
297	20240409	155200	384781077	1874	1874	1874	1874	0
298	20240409	155100	384781077	1874	1874	1874	1874	0
299	20240409	155000	384781077	1874	1874	1874	1874	0
300	20240409	154900	384781077	1874	1874	1874	1874	0
301	20240409	154800	384781077	1874	1874	1874	1874	0
302	20240409	154700	384781077	1874	1874	1874	1874	7441
303	20240409	154600	384781077	1874	1874	1874	1874	0
304	20240409	154500	384781077	1874	1874	1874	1874	0
305	20240409	154400	384781077	1874	1874	1874	1874	0
306	20240409	154300	384781077	1874	1874	1874	1874	0
307	20240409	154200	384781077	1874	1874	1874	1874	0
308	20240409	154100	384781077	1874	1874	1874	1874	0
309	20240409	154000	384781077	1874	1874	1874	1874	0
310	20240409	153900	384781077	1874	1874	1874	1874	0
311	20240409	153800	384781077	1874	1874	1874	1874	0
312	20240409	153700	384781077	1874	1874	1874	1874	0
313	20240409	153600	384781077	1874	1874	1874	1874	0
314	20240409	153500	384781077	1874	1874	1874	1874	0
315	20240409	153400	384781077	1874	1874	1874	1874	0
316	20240409	153300	384781077	1874	1874	1874	1874	0
317	20240409	153200	384781077	1874	1874	1874	1874	0
318	20240409	153100	384781077	1874	1874	1874	1874	0
319	20240409	153000	384781077	1874	1874	1874	1874	7441
320	20240409	152900	370836643	1876	1876	1876	1876	0
321	20240409	152800	370836643	1876	1876	1876	1876	0
322	20240409	152700	370836643	1876	1876	1876	1876	0
323	20240409	152600	370836643	1876	1876	1876	1876	0
324	20240409	152500	370836643	1876	1876	1876	1876	0
325	20240409	152400	370836643	1876	1876	1876	1876	0
326	20240409	152300	370836643	1876	1876	1876	1876	0
327	20240409	152200	370836643	1876	1876	1876	1876	0
328	20240409	152100	370836643	1876	1876	1876	1876	0
329	20240409	152000	370836643	1876	1876	1876	1876	0
330	20240409	151900	370836643	1876	1881	1881	1876	202
331	20240409	151800	370457680	1875	1880	1882	1875	5403
332	20240409	151700	360300048	1876	1876	1876	1876	11
333	20240409	151600	360279412	1876	1877	1881	1876	1256
334	20240409	151500	357922720	1877	1877	1877	1877	20
335	20240409	151400	357885180	1881	1877	1881	1877	1114
336	20240409	151300	355792798	1881	1877	1881	1877	3
337	20240409	151200	355787159	1882	1877	1882	1876	110
338	20240409	151100	355580420	1877	1877	1877	1877	20
339	20240409	151000	355542880	1876	1880	1880	1876	1740
340	20240409	150900	352276380	1880	1882	1882	1880	68
341	20240409	150800	352148458	1882	1882	1882	1882	10
342	20240409	150700	352129638	1882	1882	1882	1882	13
343	20240409	150600	352105172	1877	1877	1877	1877	0
344	20240409	150500	352105172	1877	1877	1877	1877	520
345	20240409	150400	351129132	1877	1879	1879	1877	1000
346	20240409	150300	349250834	1879	1879	1879	1879	1
347	20240409	150200	349248955	1882	1882	1882	1882	184
348	20240409	150100	348902667	1883	1883	1883	1883	0
349	20240409	150000	348902667	1883	1882	1883	1882	246
350	20240409	145900	348439568	1882	1878	1882	1878	2
351	20240409	145800	348435808	1881	1878	1882	1878	1609
352	20240409	145700	345409294	1878	1882	1882	1878	6
353	20240409	145600	345398006	1878	1882	1883	1878	702
354	20240409	145500	344076845	1878	1879	1879	1878	2000
355	20240409	145400	340320801	1882	1882	1882	1882	2
356	20240409	145300	340317037	1882	1882	1882	1882	3
357	20240409	145200	340311391	1882	1882	1882	1882	0
358	20240409	145100	340311391	1882	1882	1882	1882	0
359	20240409	145000	340311391	1882	1882	1882	1882	92
360	20240409	144900	340138247	1882	1882	1882	1882	1000
361	20240409	144800	338256247	1879	1879	1879	1879	0
362	20240409	144700	338256247	1879	1879	1879	1879	15
363	20240409	144600	338228062	1879	1879	1879	1879	94
364	20240409	144500	338051436	1879	1879	1879	1879	737
365	20240409	144400	336666613	1878	1878	1878	1878	0
366	20240409	144300	336666613	1878	1878	1878	1878	0
367	20240409	144200	336666613	1878	1878	1878	1878	0
368	20240409	144100	336666613	1878	1878	1878	1878	0
369	20240409	144000	336666613	1878	1878	1878	1878	0
370	20240409	143900	336666613	1878	1879	1879	1878	2000
371	20240409	143800	332909096	1883	1883	1883	1883	1
372	20240409	143700	332907213	1879	1879	1879	1879	358
373	20240409	143600	332234531	1879	1879	1879	1879	0
374	20240409	143500	332234531	1879	1883	1883	1879	6
375	20240409	143400	332223237	1879	1879	1879	1879	80
376	20240409	143300	332072917	1879	1879	1879	1879	0
377	20240409	143200	332072917	1879	1879	1879	1879	6
378	20240409	143100	332061643	1879	1879	1883	1879	12
379	20240409	143000	332039091	1879	1880	1883	1879	747
380	20240409	142900	330635189	1880	1880	1880	1879	3
381	20240409	142800	330629550	1879	1879	1879	1879	1
382	20240409	142700	330627671	1879	1879	1879	1879	50
383	20240409	142600	330533721	1878	1880	1880	1878	112
384	20240409	142500	330323169	1884	1884	1884	1884	0
385	20240409	142400	330323169	1884	1884	1884	1884	1
386	20240409	142300	330321285	1879	1879	1879	1879	1791
387	20240409	142200	326955996	1885	1885	1885	1885	0
388	20240409	142100	326955996	1885	1885	1885	1885	93
389	20240409	142000	326780691	1885	1884	1885	1884	2
390	20240409	141900	326776922	1879	1879	1879	1879	1
391	20240409	141800	326775043	1879	1886	1886	1879	5
392	20240409	141700	326765628	1886	1886	1886	1879	8
393	20240409	141600	326750552	1881	1881	1881	1881	830
394	20240409	141500	325189322	1879	1886	1886	1879	2
395	20240409	141400	325185557	1886	1881	1886	1879	715
396	20240409	141300	323841216	1881	1881	1881	1881	0
397	20240409	141200	323841216	1881	1883	1883	1881	2
398	20240409	141100	323837452	1886	1884	1886	1884	521
399	20240409	141000	322855886	1886	1882	1886	1881	207
400	20240409	140900	322466314	1883	1886	1886	1883	3
401	20240409	140800	322460661	1887	1885	1887	1885	197
402	20240409	140700	322089314	1887	1885	1887	1885	506
403	20240409	140600	321135501	1885	1885	1885	1885	0
404	20240409	140500	321135501	1885	1880	1885	1880	23
405	20240409	140400	321092256	1884	1881	1884	1880	4
406	20240409	140300	321084731	1880	1884	1884	1880	5
407	20240409	140200	321075326	1884	1879	1884	1879	67
408	20240409	140100	320949407	1879	1884	1884	1879	99
409	20240409	140000	320762909	1884	1884	1884	1879	3
410	20240409	135900	320757262	1879	1880	1884	1879	12
411	20240409	135800	320734701	1884	1884	1884	1884	0
412	20240409	135700	320734701	1884	1884	1884	1884	255
413	20240409	135600	320254281	1884	1884	1884	1884	0
414	20240409	135500	320254281	1884	1884	1884	1884	0
415	20240409	135400	320254281	1884	1884	1884	1884	0
416	20240409	135300	320254281	1884	1884	1884	1884	0
417	20240409	135200	320254281	1884	1884	1884	1884	1
418	20240409	135100	320252397	1884	1884	1884	1884	1
419	20240409	135000	320250513	1879	1883	1884	1879	555
420	20240409	134900	319207138	1884	1884	1884	1884	0
421	20240409	134800	319207138	1884	1884	1884	1884	0
422	20240409	134700	319207138	1884	1884	1884	1884	0
423	20240409	134600	319207138	1884	1884	1884	1884	0
424	20240409	134500	319207138	1884	1883	1884	1880	140
425	20240409	134400	318943924	1880	1880	1880	1880	30
426	20240409	134300	318887524	1879	1882	1882	1879	2511
427	20240409	134200	314164239	1882	1882	1882	1882	306
428	20240409	134100	313588347	1882	1882	1882	1882	0
429	20240409	134000	313588347	1882	1882	1882	1882	1
430	20240409	133900	313586465	1882	1882	1882	1882	1
431	20240409	133800	313584583	1883	1883	1883	1883	0
432	20240409	133700	313584583	1883	1883	1883	1883	100
433	20240409	133600	313396283	1883	1882	1883	1882	1129
434	20240409	133500	311270904	1882	1882	1882	1882	1
435	20240409	133400	311269022	1881	1881	1881	1881	0
436	20240409	133300	311269022	1881	1881	1881	1881	176
437	20240409	133200	310937966	1880	1880	1880	1880	1
438	20240409	133100	310936086	1880	1880	1880	1880	2
439	20240409	133000	310932326	1880	1880	1880	1880	8
440	20240409	132900	310917286	1880	1880	1880	1880	161
441	20240409	132800	310614606	1880	1881	1881	1880	11
442	20240409	132700	310593925	1879	1879	1879	1879	1
443	20240409	132600	310592046	1880	1880	1880	1880	600
444	20240409	132500	309464046	1880	1880	1880	1880	0
445	20240409	132400	309464046	1880	1880	1880	1880	3
446	20240409	132300	309458406	1880	1882	1882	1880	427
447	20240409	132200	308655642	1886	1886	1886	1886	334
448	20240409	132100	308025718	1886	1886	1886	1886	1
449	20240409	132000	308023832	1886	1886	1886	1886	94
450	20240409	131900	307846548	1886	1886	1886	1886	0
451	20240409	131800	307846548	1886	1883	1886	1881	3000
452	20240409	131700	302203184	1887	1887	1887	1887	3
453	20240409	131600	302197523	1887	1887	1887	1887	0
454	20240409	131500	302197523	1887	1887	1887	1887	0
455	20240409	131400	302197523	1887	1887	1887	1887	0
456	20240409	131300	302197523	1887	1887	1887	1887	0
457	20240409	131200	302197523	1887	1887	1887	1887	0
458	20240409	131100	302197523	1887	1887	1887	1887	0
459	20240409	131000	302197523	1887	1887	1887	1887	95
460	20240409	130900	302018258	1887	1883	1887	1883	5
461	20240409	130800	302008833	1881	1882	1882	1881	2330
462	20240409	130700	297625892	1882	1882	1882	1882	691
463	20240409	130600	296325430	1881	1882	1882	1881	11
464	20240409	130500	296304729	1881	1881	1881	1881	1
465	20240409	130400	296302848	1881	1881	1888	1881	7
466	20240409	130300	296289674	1881	1880	1881	1880	2
467	20240409	130200	296285913	1880	1880	1880	1880	21
468	20240409	130100	296246433	1880	1891	1891	1880	107
469	20240409	130000	296044231	1891	1882	1891	1880	220
470	20240409	125900	295630564	1880	1880	1880	1880	1
471	20240409	125800	295628684	1880	1880	1880	1880	1
472	20240409	125700	295626804	1880	1891	1891	1880	11
473	20240409	125600	295606014	1891	1891	1891	1891	0
474	20240409	125500	295606014	1891	1891	1891	1891	0
475	20240409	125400	295606014	1891	1891	1891	1891	0
476	20240409	125300	295606014	1891	1891	1891	1891	5
477	20240409	125200	295596559	1877	1877	1877	1877	0
478	20240409	125100	295596559	1877	1877	1877	1877	0
479	20240409	125000	295596559	1877	1877	1877	1877	212
480	20240409	124900	295198635	1877	1879	1879	1877	8605
481	20240409	124800	279038832	1878	1879	1879	1878	1499
482	20240409	124700	276222315	1880	1880	1880	1880	1460
483	20240409	124600	273477515	1880	1880	1880	1880	2
484	20240409	124500	273473755	1880	1880	1880	1880	4
485	20240409	124400	273466235	1880	1880	1881	1880	2000
486	20240409	124300	269706205	1880	1880	1880	1880	3500
487	20240409	124200	263126205	1880	1880	1880	1880	0
488	20240409	124100	263126205	1880	1880	1880	1880	0
489	20240409	124000	263126205	1880	1884	1884	1880	5712
490	20240409	123900	252383193	1892	1884	1892	1884	7
491	20240409	123800	252369965	1883	1883	1883	1883	0
492	20240409	123700	252369965	1883	1883	1883	1883	10
493	20240409	123600	252351135	1883	1883	1883	1883	1
494	20240409	123500	252349252	1892	1892	1892	1892	10
495	20240409	123400	252330332	1892	1892	1892	1892	0
496	20240409	123300	252330332	1892	1892	1892	1892	20
497	20240409	123200	252292492	1882	1882	1882	1882	0
498	20240409	123100	252292492	1882	1882	1882	1882	22
499	20240409	123000	252251088	1882	1883	1883	1882	212
500	20240409	122900	251852072	1883	1883	1883	1883	50
501	20240409	122800	251757922	1882	1883	1883	1882	265
502	20240409	122700	251259116	1882	1882	1882	1882	0
503	20240409	122600	251259116	1882	1882	1882	1882	0
504	20240409	122500	251259116	1882	1882	1882	1882	0
505	20240409	122400	251259116	1882	1882	1882	1882	0
506	20240409	122300	251259116	1882	1882	1882	1882	0
507	20240409	122200	251259116	1882	1883	1883	1882	1826
508	20240409	122100	247822484	1882	1882	1882	1882	197
509	20240409	122000	247451730	1884	1884	1884	1882	1212
510	20240409	121900	245168625	1884	1885	1885	1884	1499
511	20240409	121800	242344499	1884	1891	1891	1884	501
512	20240409	121700	241400232	1886	1886	1886	1886	0
513	20240409	121600	241400232	1886	1886	1886	1886	0
514	20240409	121500	241400232	1886	1887	1887	1886	500
515	20240409	121400	240457231	1886	1892	1892	1886	152
516	20240409	121300	240170409	1894	1894	1894	1894	5
517	20240409	121200	240160939	1892	1895	1895	1892	19
518	20240409	121100	240124963	1893	1894	1894	1893	25
519	20240409	121000	240077635	1895	1897	1897	1895	10
520	20240409	120900	240058674	1895	1894	1896	1894	3
521	20240409	120800	240052989	1895	1896	1898	1893	882
522	20240409	120700	238381104	1896	1895	1896	1893	13
523	20240409	120600	238356466	1895	1893	1895	1893	9
524	20240409	120500	238339419	1893	1892	1893	1891	1004
525	20240409	120400	236438850	1891	1891	1893	1891	75
526	20240409	120300	236297016	1891	1891	1891	1891	44
527	20240409	120200	236213812	1891	1891	1891	1891	11
528	20240409	120100	236193011	1884	1884	1884	1884	50
529	20240409	120000	236098811	1883	1888	1888	1883	11
530	20240409	115900	236078073	1889	1890	1892	1889	16
531	20240409	115800	236047826	1889	1882	1891	1882	8
532	20240409	115700	236032725	1887	1893	1894	1882	939
533	20240409	115600	234262933	1892	1896	1897	1892	172
534	20240409	115500	233937247	1897	1902	1903	1894	19
535	20240409	115400	233901168	1902	1902	1902	1889	118
536	20240409	115300	233676805	1902	1902	1902	1902	1
537	20240409	115200	233674903	1904	1904	1904	1904	0
538	20240409	115100	233674903	1904	1901	1904	1901	2
539	20240409	115000	233671098	1881	1881	1881	1881	0
540	20240409	114900	233671098	1881	1890	1890	1881	5000
541	20240409	114800	224254425	1888	1888	1888	1888	0
542	20240409	114700	224254425	1888	1888	1888	1888	2
543	20240409	114600	224250649	1891	1887	1891	1887	89
544	20240409	114500	224082358	1891	1908	1908	1890	1153
545	20240409	114400	221902396	1908	1908	1908	1908	4
546	20240409	114300	221894764	1908	1898	1908	1898	52
547	20240409	114200	221795892	1891	1887	1891	1887	650
548	20240409	114100	220567154	1889	1889	1889	1889	0
549	20240409	114000	220567154	1889	1889	1889	1889	0
550	20240409	113900	220567154	1889	1889	1889	1888	534
551	20240409	113800	219558453	1886	1886	1886	1886	866
552	20240409	113700	217925177	1881	1889	1889	1881	3168
553	20240409	113600	211956189	1891	1894	1894	1888	6802
554	20240409	113500	199094011	1896	1895	1896	1895	50
555	20240409	113400	198999260	1894	1894	1894	1894	20
556	20240409	113300	198961380	1894	1894	1894	1894	1
557	20240409	113200	198959486	1893	1893	1893	1893	0
558	20240409	113100	198959486	1893	1893	1893	1893	1
559	20240409	113000	198957593	1901	1901	1901	1901	0
560	20240409	112900	198957593	1901	1901	1901	1901	0
561	20240409	112800	198957593	1901	1901	1901	1901	0
562	20240409	112700	198957593	1901	1898	1901	1892	1951
563	20240409	112600	195261194	1898	1904	1904	1898	9221
564	20240409	112500	177738196	1909	1909	1909	1909	0
565	20240409	112400	177738196	1909	1905	1909	1905	12
566	20240409	112300	177715328	1904	1904	1904	1904	0
567	20240409	112200	177715328	1904	1904	1904	1904	0
568	20240409	112100	177715328	1904	1904	1904	1904	78
569	20240409	112000	177566816	1903	1904	1904	1903	3643
570	20240409	111900	170630549	1904	1904	1904	1904	204
571	20240409	111800	170242133	1903	1909	1909	1903	6
572	20240409	111700	170230709	1909	1909	1909	1909	0
573	20240409	111600	170230709	1909	1909	1909	1909	0
574	20240409	111500	170230709	1909	1909	1909	1909	0
575	20240409	111400	170230709	1909	1909	1909	1909	10
576	20240409	111300	170211619	1902	1902	1902	1902	0
577	20240409	111200	170211619	1902	1902	1902	1902	0
578	20240409	111100	170211619	1902	1902	1902	1902	0
579	20240409	111000	170211619	1902	1902	1902	1902	722
580	20240409	110900	168838375	1905	1905	1905	1905	14
581	20240409	110800	168811705	1902	1902	1902	1902	0
582	20240409	110700	168811705	1902	1902	1902	1902	0
583	20240409	110600	168811705	1902	1902	1902	1902	0
584	20240409	110500	168811705	1902	1904	1904	1902	999
585	20240409	110400	166910356	1905	1906	1906	1905	6
586	20240409	110300	166898925	1908	1908	1908	1908	180
587	20240409	110200	166555485	1907	1906	1907	1906	7
588	20240409	110100	166542137	1907	1907	1907	1907	50
589	20240409	110000	166446787	1910	1910	1910	1910	0
590	20240409	105900	166446787	1910	1910	1910	1910	0
591	20240409	105800	166446787	1910	1910	1910	1910	0
592	20240409	105700	166446787	1910	1910	1910	1910	10
593	20240409	105600	166427687	1910	1910	1910	1910	1
594	20240409	105500	166425777	1910	1910	1910	1910	0
595	20240409	105400	166425777	1910	1910	1910	1910	2
596	20240409	105300	166421957	1903	1903	1903	1903	0
597	20240409	105200	166421957	1903	1903	1903	1903	0
598	20240409	105100	166421957	1903	1903	1903	1903	0
599	20240409	105000	166421957	1903	1903	1903	1903	252
600	20240409	104900	165942401	1903	1903	1903	1903	0
601	20240409	104800	165942401	1903	1903	1903	1903	5
602	20240409	104700	165932886	1902	1902	1902	1902	25
603	20240409	104600	165885336	1910	1910	1910	1910	0
604	20240409	104500	165885336	1910	1910	1910	1910	0
605	20240409	104400	165885336	1910	1910	1910	1910	1
606	20240409	104300	165883426	1901	1902	1902	1901	2300
607	20240409	104200	161510825	1910	1910	1910	1910	0
608	20240409	104100	161510825	1910	1910	1910	1910	0
609	20240409	104000	161510825	1910	1910	1910	1910	0
610	20240409	103900	161510825	1910	1910	1910	1910	0
611	20240409	103800	161510825	1910	1910	1910	1910	0
612	20240409	103700	161510825	1910	1910	1910	1910	0
613	20240409	103600	161510825	1910	1901	1910	1901	201
614	20240409	103500	161128715	1910	1902	1910	1902	3
615	20240409	103400	161123001	1910	1902	1910	1902	1002
616	20240409	103300	159217181	1910	1910	1910	1902	502
617	20240409	103200	158262361	1901	1907	1917	1901	16124
618	20240409	103100	127564176	1917	1917	1917	1905	443
619	20240409	103000	126719797	1906	1906	1917	1906	2552
620	20240409	102900	121853642	1906	1906	1906	1906	1
621	20240409	102800	121851736	1917	1917	1917	1917	0
622	20240409	102700	121851736	1917	1917	1917	1917	0
623	20240409	102600	121851736	1917	1917	1917	1917	0
624	20240409	102500	121851736	1917	1917	1917	1917	5
625	20240409	102400	121842151	1906	1906	1906	1906	0
626	20240409	102300	121842151	1906	1906	1906	1906	27
627	20240409	102200	121790689	1917	1917	1917	1917	0
628	20240409	102100	121790689	1917	1917	1917	1917	0
629	20240409	102000	121790689	1917	1915	1917	1906	2664
630	20240409	101900	116710457	1916	1909	1917	1909	9
631	20240409	101800	116693246	1918	1917	1918	1907	2003
632	20240409	101700	112872294	1916	1916	1918	1916	13
633	20240409	101600	112847365	1916	1909	1916	1908	1670
634	20240409	101500	109659818	1918	1910	1918	1910	11
635	20240409	101400	109638800	1913	1913	1913	1913	0
636	20240409	101300	109638800	1913	1913	1913	1913	0
637	20240409	101200	109638800	1913	1918	1918	1913	21
638	20240409	101100	109598622	1910	1911	1911	1910	2895
639	20240409	101000	104067699	1919	1919	1919	1919	0
640	20240409	100900	104067699	1919	1919	1919	1919	0
641	20240409	100800	104067699	1919	1919	1919	1919	1
642	20240409	100700	104065780	1919	1919	1919	1919	0
643	20240409	100600	104065780	1919	1919	1919	1919	0
644	20240409	100500	104065780	1919	1919	1919	1919	9
645	20240409	100400	104048509	1919	1919	1919	1919	10
646	20240409	100300	104029319	1919	1912	1919	1912	603
647	20240409	100200	102876348	1912	1912	1912	1912	598
648	20240409	100100	101732972	1912	1912	1912	1912	25
649	20240409	100000	101685172	1912	1912	1912	1912	858
650	20240409	095900	100044676	1919	1919	1919	1919	0
651	20240409	095800	100044676	1919	1919	1919	1919	99
652	20240409	095700	99854695	1919	1919	1919	1919	54
653	20240409	095600	99751069	1919	1919	1919	1919	51
654	20240409	095500	99653200	1920	1920	1920	1920	0
655	20240409	095400	99653200	1920	1920	1920	1920	4
656	20240409	095300	99645520	1920	1920	1920	1920	274
657	20240409	095200	99119440	1920	1920	1920	1920	0
658	20240409	095100	99119440	1920	1920	1920	1920	0
659	20240409	095000	99119440	1920	1920	1920	1920	5
660	20240409	094900	99109840	1920	1920	1920	1920	0
661	20240409	094800	99109840	1920	1920	1920	1920	1088
662	20240409	094700	97020880	1920	1920	1920	1920	100
663	20240409	094600	96828880	1921	1921	1921	1921	0
664	20240409	094500	96828880	1921	1910	1921	1908	865
665	20240409	094400	95177893	1923	1923	1923	1923	0
666	20240409	094300	95177893	1923	1911	1923	1911	1610
667	20240409	094200	92101171	1911	1910	1911	1909	654
668	20240409	094100	90851731	1911	1914	1914	1911	1736
669	20240409	094000	87533487	1915	1915	1915	1915	20
670	20240409	093900	87495187	1915	1918	1918	1915	2579
671	20240409	093800	82554115	1929	1929	1929	1929	0
672	20240409	093700	82554115	1929	1929	1929	1929	0
673	20240409	093600	82554115	1929	1929	1929	1929	0
674	20240409	093500	82554115	1929	1929	1929	1929	0
675	20240409	093400	82554115	1929	1929	1929	1929	0
676	20240409	093300	82554115	1929	1929	1929	1929	0
677	20240409	093200	82554115	1929	1929	1929	1929	10
678	20240409	093100	82534825	1929	1917	1929	1917	724
679	20240409	093000	81146905	1917	1917	1917	1917	0
680	20240409	092900	81146905	1917	1928	1928	1917	188
681	20240409	092800	80785943	1930	1930	1930	1930	50
682	20240409	092700	80689443	1931	1931	1931	1931	0
683	20240409	092600	80689443	1931	1931	1931	1931	0
684	20240409	092500	80689443	1931	1931	1931	1931	25
685	20240409	092400	80641168	1931	1931	1931	1931	0
686	20240409	092300	80641168	1931	1931	1931	1931	500
687	20240409	092200	79675668	1931	1931	1931	1931	500
688	20240409	092100	78710168	1930	1930	1930	1930	500
689	20240409	092000	77745168	1930	1913	1930	1912	4288
690	20240409	091900	69545242	1913	1916	1916	1913	120
691	20240409	091800	69315423	1916	1929	1929	1916	304
692	20240409	091700	68730542	1930	1930	1930	1930	3
693	20240409	091600	68724752	1926	1932	1932	1926	7
694	20240409	091500	68711249	1926	1934	1934	1926	674
695	20240409	091400	67412407	1934	1934	1934	1934	3
696	20240409	091300	67406605	1935	1931	1935	1927	283
697	20240409	091200	66861099	1925	1925	1925	1925	0
698	20240409	091100	66861099	1925	1927	1929	1925	2597
699	20240409	091000	61856045	1926	1928	1928	1926	1002
700	20240409	090900	59925661	1928	1934	1936	1927	2008
701	20240409	090800	56051485	1934	1924	1934	1923	12274
702	20240409	090700	32401387	1924	1923	1924	1923	3005
703	20240409	090600	26620537	1924	1922	1924	1922	926
704	20240409	090500	24840752	1922	1920	1922	1920	821
705	20240409	090400	23263806	1921	1921	1921	1921	0
706	20240409	090300	23263806	1921	1921	1921	1921	5
707	20240409	090200	23254201	1919	1919	1919	1919	257
708	20240409	090100	22761018	1903	1903	1907	1902	6873
709	20240409	090000	9655195	1917	1900	1917	1900	5059