KissMeData/009190/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	185200	1521623571	1860	1860	1860	1860	12275
3	20240425	185100	1521623571	1860	1860	1860	1860	0
4	20240425	185000	1521623571	1860	1860	1860	1860	0
5	20240425	184900	1521623571	1860	1860	1860	1860	0
6	20240425	184800	1521623571	1860	1860	1860	1860	0
7	20240425	184700	1521623571	1860	1860	1860	1860	0
8	20240425	184600	1521623571	1860	1860	1860	1860	0
9	20240425	184500	1521623571	1860	1860	1860	1860	0
10	20240425	184400	1521623571	1860	1860	1860	1860	0
11	20240425	184300	1521623571	1860	1860	1860	1860	0
12	20240425	184200	1521623571	1860	1860	1860	1860	0
13	20240425	184100	1521623571	1860	1860	1860	1860	0
14	20240425	184000	1521623571	1860	1860	1860	1860	0
15	20240425	183900	1521623571	1860	1860	1860	1860	0
16	20240425	183800	1521623571	1860	1860	1860	1860	0
17	20240425	183700	1521623571	1860	1860	1860	1860	0
18	20240425	183600	1521623571	1860	1860	1860	1860	0
19	20240425	183500	1521623571	1860	1860	1860	1860	0
20	20240425	183400	1521623571	1860	1860	1860	1860	0
21	20240425	183300	1521623571	1860	1860	1860	1860	0
22	20240425	183200	1521623571	1860	1860	1860	1860	0
23	20240425	183100	1521623571	1860	1860	1860	1860	0
24	20240425	183000	1521623571	1860	1860	1860	1860	0
25	20240425	182900	1521623571	1860	1860	1860	1860	0
26	20240425	182800	1521623571	1860	1860	1860	1860	0
27	20240425	182700	1521623571	1860	1860	1860	1860	0
28	20240425	182600	1521623571	1860	1860	1860	1860	0
29	20240425	182500	1521623571	1860	1860	1860	1860	0
30	20240425	182400	1521623571	1860	1860	1860	1860	0
31	20240425	182300	1521623571	1860	1860	1860	1860	0
32	20240425	182200	1521623571	1860	1860	1860	1860	12275
33	20240425	182100	1521623571	1860	1860	1860	1860	0
34	20240425	182000	1521623571	1860	1860	1860	1860	0
35	20240425	181900	1521623571	1860	1860	1860	1860	0
36	20240425	181800	1521623571	1860	1860	1860	1860	0
37	20240425	181700	1521623571	1860	1860	1860	1860	0
38	20240425	181600	1521623571	1860	1860	1860	1860	0
39	20240425	181500	1521623571	1860	1860	1860	1860	0
40	20240425	181400	1521623571	1860	1860	1860	1860	0
41	20240425	181300	1521623571	1860	1860	1860	1860	0
42	20240425	181200	1521623571	1860	1860	1860	1860	0
43	20240425	181100	1521623571	1860	1860	1860	1860	0
44	20240425	181000	1521623571	1860	1860	1860	1860	0
45	20240425	180900	1521623571	1860	1860	1860	1860	0
46	20240425	180800	1521623571	1860	1860	1860	1860	0
47	20240425	180700	1521623571	1860	1860	1860	1860	0
48	20240425	180600	1521623571	1860	1860	1860	1860	0
49	20240425	180500	1521623571	1860	1860	1860	1860	0
50	20240425	180400	1521623571	1860	1860	1860	1860	0
51	20240425	180300	1521623571	1860	1860	1860	1860	0
52	20240425	180200	1521623571	1860	1860	1860	1860	0
53	20240425	180100	1521623571	1860	1860	1860	1860	0
54	20240425	180000	1521623571	1860	1860	1860	1860	0
55	20240425	175900	1521623571	1860	1860	1860	1860	0
56	20240425	175800	1521623571	1860	1860	1860	1860	0
57	20240425	175700	1521623571	1860	1860	1860	1860	0
58	20240425	175600	1521623571	1860	1860	1860	1860	0
59	20240425	175500	1521623571	1860	1860	1860	1860	0
60	20240425	175400	1521623571	1860	1860	1860	1860	0
61	20240425	175300	1521623571	1860	1860	1860	1860	0
62	20240425	175200	1521623571	1860	1860	1860	1860	12275
63	20240425	175100	1521623571	1860	1860	1860	1860	0
64	20240425	175000	1521623571	1860	1860	1860	1860	0
65	20240425	174900	1521623571	1860	1860	1860	1860	0
66	20240425	174800	1521623571	1860	1860	1860	1860	0
67	20240425	174700	1521623571	1860	1860	1860	1860	0
68	20240425	174600	1521623571	1860	1860	1860	1860	0
69	20240425	174500	1521623571	1860	1860	1860	1860	0
70	20240425	174400	1521623571	1860	1860	1860	1860	0
71	20240425	174300	1521623571	1860	1860	1860	1860	0
72	20240425	174200	1521623571	1860	1860	1860	1860	0
73	20240425	174100	1521623571	1860	1860	1860	1860	0
74	20240425	174000	1521623571	1860	1860	1860	1860	0
75	20240425	173900	1521623571	1860	1860	1860	1860	0
76	20240425	173800	1521623571	1860	1860	1860	1860	0
77	20240425	173700	1521623571	1860	1860	1860	1860	0
78	20240425	173600	1521623571	1860	1860	1860	1860	0
79	20240425	173500	1521623571	1860	1860	1860	1860	0
80	20240425	173400	1521623571	1860	1860	1860	1860	0
81	20240425	173300	1521623571	1860	1860	1860	1860	0
82	20240425	173200	1521623571	1860	1860	1860	1860	0
83	20240425	173100	1521623571	1860	1860	1860	1860	0
84	20240425	173000	1521623571	1860	1860	1860	1860	0
85	20240425	172900	1521623571	1860	1860	1860	1860	0
86	20240425	172800	1521623571	1860	1860	1860	1860	0
87	20240425	172700	1521623571	1860	1860	1860	1860	0
88	20240425	172600	1521623571	1860	1860	1860	1860	0
89	20240425	172500	1521623571	1860	1860	1860	1860	0
90	20240425	172400	1521623571	1860	1860	1860	1860	0
91	20240425	172300	1521623571	1860	1860	1860	1860	0
92	20240425	172200	1521623571	1860	1860	1860	1860	12275
93	20240425	172100	1521623571	1860	1860	1860	1860	0
94	20240425	172000	1521623571	1860	1860	1860	1860	0
95	20240425	171900	1521623571	1860	1860	1860	1860	0
96	20240425	171800	1521623571	1860	1860	1860	1860	0
97	20240425	171700	1521623571	1860	1860	1860	1860	0
98	20240425	171600	1521623571	1860	1860	1860	1860	0
99	20240425	171500	1521623571	1860	1860	1860	1860	0
100	20240425	171400	1521623571	1860	1860	1860	1860	0
101	20240425	171300	1521623571	1860	1860	1860	1860	0
102	20240425	171200	1521623571	1860	1860	1860	1860	0
103	20240425	171100	1521623571	1860	1860	1860	1860	0
104	20240425	171000	1521623571	1860	1860	1860	1860	0
105	20240425	170900	1521623571	1860	1860	1860	1860	0
106	20240425	170800	1521623571	1860	1860	1860	1860	0
107	20240425	170700	1521623571	1860	1860	1860	1860	0
108	20240425	170600	1521623571	1860	1860	1860	1860	0
109	20240425	170500	1521623571	1860	1860	1860	1860	0
110	20240425	170400	1521623571	1860	1860	1860	1860	0
111	20240425	170300	1521623571	1860	1860	1860	1860	0
112	20240425	170200	1521623571	1860	1860	1860	1860	0
113	20240425	170100	1521623571	1860	1860	1860	1860	0
114	20240425	170000	1521623571	1860	1860	1860	1860	0
115	20240425	165900	1521623571	1860	1860	1860	1860	0
116	20240425	165800	1521623571	1860	1860	1860	1860	0
117	20240425	165700	1521623571	1860	1860	1860	1860	0
118	20240425	165600	1521623571	1860	1860	1860	1860	0
119	20240425	165500	1521623571	1860	1860	1860	1860	0
120	20240425	165400	1521623571	1860	1860	1860	1860	0
121	20240425	165300	1521623571	1860	1860	1860	1860	0
122	20240425	165200	1521623571	1860	1860	1860	1860	12275
123	20240425	165100	1521623571	1860	1860	1860	1860	0
124	20240425	165000	1521623571	1860	1860	1860	1860	0
125	20240425	164900	1521623571	1860	1860	1860	1860	0
126	20240425	164800	1521623571	1860	1860	1860	1860	0
127	20240425	164700	1521623571	1860	1860	1860	1860	0
128	20240425	164600	1521623571	1860	1860	1860	1860	0
129	20240425	164500	1521623571	1860	1860	1860	1860	0
130	20240425	164400	1521623571	1860	1860	1860	1860	0
131	20240425	164300	1521623571	1860	1860	1860	1860	0
132	20240425	164200	1521623571	1860	1860	1860	1860	0
133	20240425	164100	1521623571	1860	1860	1860	1860	0
134	20240425	164000	1521623571	1860	1860	1860	1860	0
135	20240425	163900	1521623571	1860	1860	1860	1860	0
136	20240425	163800	1521623571	1860	1860	1860	1860	0
137	20240425	163700	1521623571	1860	1860	1860	1860	0
138	20240425	163600	1521623571	1860	1860	1860	1860	0
139	20240425	163500	1521623571	1860	1860	1860	1860	0
140	20240425	163400	1521623571	1860	1860	1860	1860	0
141	20240425	163300	1521623571	1860	1860	1860	1860	0
142	20240425	163200	1521623571	1860	1860	1860	1860	0
143	20240425	163100	1521623571	1860	1860	1860	1860	0
144	20240425	163000	1521623571	1860	1860	1860	1860	0
145	20240425	162900	1521623571	1860	1860	1860	1860	0
146	20240425	162800	1521623571	1860	1860	1860	1860	0
147	20240425	162700	1521623571	1860	1860	1860	1860	0
148	20240425	162600	1521623571	1860	1860	1860	1860	0
149	20240425	162500	1521623571	1860	1860	1860	1860	0
150	20240425	162400	1521623571	1860	1860	1860	1860	0
151	20240425	162300	1521623571	1860	1860	1860	1860	0
152	20240425	162200	1521623571	1860	1860	1860	1860	12275
153	20240425	162100	1521623571	1860	1860	1860	1860	0
154	20240425	162000	1521623571	1860	1860	1860	1860	0
155	20240425	161900	1521623571	1860	1860	1860	1860	0
156	20240425	161800	1521623571	1860	1860	1860	1860	0
157	20240425	161700	1521623571	1860	1860	1860	1860	0
158	20240425	161600	1521623571	1860	1860	1860	1860	0
159	20240425	161500	1521623571	1860	1860	1860	1860	0
160	20240425	161400	1521623571	1860	1860	1860	1860	0
161	20240425	161300	1521623571	1860	1860	1860	1860	0
162	20240425	161200	1521623571	1860	1860	1860	1860	0
163	20240425	161100	1521623571	1860	1860	1860	1860	0
164	20240425	161000	1521623571	1860	1860	1860	1860	0
165	20240425	160900	1521623571	1860	1860	1860	1860	0
166	20240425	160800	1521623571	1860	1860	1860	1860	0
167	20240425	160700	1521623571	1860	1860	1860	1860	0
168	20240425	160600	1521623571	1860	1860	1860	1860	0
169	20240425	160500	1521623571	1860	1860	1860	1860	0
170	20240425	160400	1521623571	1860	1860	1860	1860	0
171	20240425	160300	1521623571	1860	1860	1860	1860	0
172	20240425	160200	1521623571	1860	1860	1860	1860	0
173	20240425	160100	1521623571	1860	1860	1860	1860	0
174	20240425	160000	1521623571	1860	1860	1860	1860	0
175	20240425	155900	1521623571	1860	1860	1860	1860	0
176	20240425	155800	1521623571	1860	1860	1860	1860	0
177	20240425	155700	1521623571	1860	1860	1860	1860	0
178	20240425	155600	1521623571	1860	1860	1860	1860	0
179	20240425	155500	1521623571	1860	1860	1860	1860	0
180	20240425	155400	1521623571	1860	1860	1860	1860	0
181	20240425	155300	1521623571	1860	1860	1860	1860	0
182	20240425	155200	1521623571	1860	1860	1860	1860	12275
183	20240425	155100	1521623571	1860	1860	1860	1860	0
184	20240425	155000	1521623571	1860	1860	1860	1860	0
185	20240425	154900	1521623571	1860	1860	1860	1860	0
186	20240425	154800	1521623571	1860	1860	1860	1860	0
187	20240425	154700	1521623571	1860	1860	1860	1860	0
188	20240425	154600	1521623571	1860	1860	1860	1860	0
189	20240425	154500	1521623571	1860	1860	1860	1860	0
190	20240425	154400	1521623571	1860	1860	1860	1860	0
191	20240425	154300	1521623571	1860	1860	1860	1860	0
192	20240425	154200	1521623571	1860	1860	1860	1860	0
193	20240425	154100	1521623571	1860	1860	1860	1860	0
194	20240425	154000	1521623571	1860	1860	1860	1860	0
195	20240425	153900	1521623571	1860	1860	1860	1860	0
196	20240425	153800	1521623571	1860	1860	1860	1860	0
197	20240425	153700	1521623571	1860	1860	1860	1860	0
198	20240425	153600	1521623571	1860	1860	1860	1860	0
199	20240425	153500	1521623571	1860	1860	1860	1860	0
200	20240425	153400	1521623571	1860	1860	1860	1860	0
201	20240425	153300	1521623571	1860	1860	1860	1860	0
202	20240425	153200	1521623571	1860	1860	1860	1860	0
203	20240425	153100	1521623571	1860	1860	1860	1860	0
204	20240425	153000	1521623571	1860	1860	1860	1860	12275
205	20240425	152900	1498792071	1876	1876	1876	1876	0
206	20240425	152800	1498792071	1876	1876	1876	1876	0
207	20240425	152700	1498792071	1876	1876	1876	1876	0
208	20240425	152600	1498792071	1876	1876	1876	1876	0
209	20240425	152500	1498792071	1876	1876	1876	1876	0
210	20240425	152400	1498792071	1876	1876	1876	1876	0
211	20240425	152300	1498792071	1876	1876	1876	1876	0
212	20240425	152200	1498792071	1876	1876	1876	1876	0
213	20240425	152100	1498792071	1876	1876	1876	1876	0
214	20240425	152000	1498792071	1876	1876	1876	1876	0
215	20240425	151900	1498792071	1876	1855	1895	1830	53020
216	20240425	151800	1399888417	1856	1884	1896	1856	28011
217	20240425	151700	1346858954	1896	1843	1896	1842	68552
218	20240425	151600	1219231138	1854	1853	1854	1853	2000
219	20240425	151500	1215523338	1854	1853	1854	1853	804
220	20240425	151400	1214033219	1855	1842	1855	1839	9173
221	20240425	151300	1197121756	1843	1843	1843	1843	2388
222	20240425	151200	1192720672	1843	1843	1843	1842	390
223	20240425	151100	1192002289	1842	1841	1843	1841	259
224	20240425	151000	1191525286	1843	1844	1844	1839	131
225	20240425	150900	1191284368	1839	1841	1841	1839	431
226	20240425	150800	1190491526	1840	1840	1840	1839	138
227	20240425	150700	1190237712	1839	1842	1848	1839	720
228	20240425	150600	1188912412	1850	1841	1850	1841	202
229	20240425	150500	1188540512	1841	1833	1855	1831	8246
230	20240425	150400	1173339522	1833	1845	1845	1833	16040
231	20240425	150300	1143860648	1845	1845	1845	1845	30
232	20240425	150200	1143805298	1841	1844	1845	1841	3576
233	20240425	150100	1137219177	1845	1845	1845	1844	698
234	20240425	150000	1135931824	1845	1844	1845	1844	288
235	20240425	145900	1135400680	1844	1845	1845	1844	183
236	20240425	145800	1135063145	1849	1845	1849	1843	2446
237	20240425	145700	1130554016	1845	1850	1851	1845	1529
238	20240425	145600	1127732750	1854	1848	1854	1848	51
239	20240425	145500	1127638496	1847	1847	1847	1847	20
240	20240425	145400	1127601556	1855	1849	1855	1845	354
241	20240425	145300	1126947838	1850	1855	1855	1850	32
242	20240425	145200	1126888563	1855	1855	1855	1855	0
243	20240425	145100	1126888563	1855	1845	1855	1845	581
244	20240425	145000	1125815208	1845	1845	1845	1845	5445
245	20240425	144900	1115769183	1850	1847	1850	1845	355
246	20240425	144800	1115113752	1850	1858	1858	1850	512
247	20240425	144700	1114165832	1858	1858	1858	1858	350
248	20240425	144600	1113515532	1859	1847	1859	1847	951
249	20240425	144500	1111752455	1847	1847	1847	1847	354
250	20240425	144400	1111098617	1840	1847	1847	1840	127
251	20240425	144300	1110864274	1840	1840	1840	1840	210
252	20240425	144200	1110477874	1846	1846	1847	1845	1214
253	20240425	144100	1108236849	1847	1846	1847	1846	754
254	20240425	144000	1106844946	1846	1845	1846	1845	237
255	20240425	143900	1106407452	1837	1857	1862	1837	11175
256	20240425	143800	1085823904	1858	1850	1858	1850	2758
257	20240425	143700	1080721520	1850	1850	1850	1845	7427
258	20240425	143600	1067013411	1847	1847	1850	1846	1670
259	20240425	143500	1063930375	1847	1851	1851	1846	10486
260	20240425	143400	1044532642	1850	1856	1856	1850	25739
261	20240425	143300	996870957	1858	1859	1859	1858	616
262	20240425	143200	995726039	1860	1862	1862	1860	417
263	20240425	143100	994950285	1861	1861	1861	1861	35
264	20240425	143000	994885150	1862	1862	1862	1862	0
265	20240425	142900	994885150	1862	1862	1862	1862	0
266	20240425	142800	994885150	1862	1862	1862	1862	0
267	20240425	142700	994885150	1862	1862	1862	1862	490
268	20240425	142600	993972770	1862	1858	1862	1858	25
269	20240425	142500	993926230	1856	1856	1856	1856	13568
270	20240425	142400	968744022	1856	1856	1856	1855	8541
271	20240425	142300	952897756	1855	1856	1856	1855	4279
272	20240425	142200	944959897	1856	1859	1859	1855	12349
273	20240425	142100	922034698	1859	1862	1862	1859	3538
274	20240425	142000	915450443	1863	1863	1863	1859	6294
275	20240425	141900	903737580	1863	1863	1864	1862	5071
276	20240425	141800	894290474	1864	1863	1864	1863	899
277	20240425	141700	892614743	1864	1862	1864	1862	83
278	20240425	141600	892460175	1862	1862	1862	1862	6
279	20240425	141500	892449003	1863	1863	1863	1863	13
280	20240425	141400	892424784	1863	1863	1863	1863	0
281	20240425	141300	892424784	1863	1863	1863	1860	1256
282	20240425	141200	890086801	1864	1864	1864	1864	1
283	20240425	141100	890084937	1864	1864	1864	1864	0
284	20240425	141000	890084937	1864	1863	1864	1863	12
285	20240425	140900	890062579	1864	1864	1864	1864	0
286	20240425	140800	890062579	1864	1864	1864	1864	3
287	20240425	140700	890056987	1863	1863	1863	1863	2
288	20240425	140600	890053261	1862	1863	1863	1862	1018
289	20240425	140500	888157725	1863	1862	1863	1862	727
290	20240425	140400	886803325	1862	1864	1864	1859	5730
291	20240425	140300	876145317	1861	1864	1864	1861	2541
292	20240425	140200	871412650	1865	1865	1865	1863	399
293	20240425	140100	870668577	1865	1866	1866	1865	307
294	20240425	140000	870095912	1866	1870	1870	1866	672
295	20240425	135900	868841314	1871	1871	1871	1871	1865
296	20240425	135800	865351899	1871	1875	1875	1870	1731
297	20240425	135700	862113426	1879	1879	1879	1879	0
298	20240425	135600	862113426	1879	1879	1879	1879	37
299	20240425	135500	862043903	1878	1878	1878	1878	530
300	20240425	135400	861048563	1878	1876	1878	1875	243
301	20240425	135300	860592905	1877	1878	1878	1877	26
302	20240425	135200	860544083	1878	1879	1879	1878	20
303	20240425	135100	860506516	1880	1880	1880	1880	2
304	20240425	135000	860502756	1880	1880	1880	1880	0
305	20240425	134900	860502756	1880	1880	1880	1880	1
306	20240425	134800	860500876	1876	1876	1876	1876	85
307	20240425	134700	860341416	1876	1876	1876	1876	18
308	20240425	134600	860307648	1876	1876	1876	1876	11
309	20240425	134500	860287012	1876	1876	1876	1876	12
310	20240425	134400	860264500	1876	1879	1879	1876	18
311	20240425	134300	860230700	1879	1878	1879	1877	403
312	20240425	134200	859473866	1879	1876	1879	1870	722
313	20240425	134100	858123600	1880	1875	1880	1875	5
314	20240425	134000	858114220	1872	1875	1882	1872	17
315	20240425	133900	858082340	1882	1864	1882	1864	40
316	20240425	133800	858007660	1864	1864	1864	1864	5
317	20240425	133700	857998340	1863	1860	1863	1860	2145
318	20240425	133600	854008635	1860	1860	1860	1860	6
319	20240425	133500	853997475	1859	1859	1860	1856	1273
320	20240425	133400	851631144	1856	1860	1860	1855	11132
321	20240425	133300	830964883	1861	1861	1861	1861	760
322	20240425	133200	829550523	1861	1860	1861	1859	2055
323	20240425	133100	825727519	1860	1862	1862	1858	3187
324	20240425	133000	819800801	1861	1862	1862	1861	3286
325	20240425	132900	813684873	1866	1862	1866	1858	7004
326	20240425	132800	800654810	1860	1869	1869	1860	12061
327	20240425	132700	778186531	1867	1871	1871	1867	3460
328	20240425	132600	771722679	1870	1880	1880	1870	1012
329	20240425	132500	769830056	1870	1880	1881	1870	12008
330	20240425	132400	747332483	1880	1880	1880	1880	463
331	20240425	132300	746462043	1881	1881	1881	1881	20
332	20240425	132200	746424423	1881	1881	1881	1881	102
333	20240425	132100	746232561	1883	1883	1883	1883	1500
334	20240425	132000	743408061	1884	1883	1884	1883	500
335	20240425	131900	742466226	1880	1881	1881	1880	836
336	20240425	131800	740894446	1881	1886	1886	1881	1946
337	20240425	131700	737233278	1886	1883	1886	1883	15
338	20240425	131600	737205030	1883	1883	1883	1883	12
339	20240425	131500	737182434	1886	1886	1886	1886	38
340	20240425	131400	737110766	1886	1885	1886	1882	839
341	20240425	131300	735531358	1886	1886	1887	1886	1561
342	20240425	131200	732587288	1886	1886	1886	1886	23
343	20240425	131100	732543910	1887	1887	1887	1887	2
344	20240425	131000	732540136	1884	1886	1886	1884	1010
345	20240425	130900	730637196	1884	1887	1887	1884	232
346	20240425	130800	730199985	1888	1892	1892	1888	6
347	20240425	130700	730188643	1885	1887	1887	1885	3215
348	20240425	130600	724125288	1889	1896	1896	1887	2856
349	20240425	130500	718730295	1886	1886	1886	1886	30
350	20240425	130400	718673715	1897	1887	1897	1887	3210
351	20240425	130300	712604836	1888	1888	1888	1888	52
352	20240425	130200	712506660	1882	1888	1888	1882	852
353	20240425	130100	710901814	1888	1884	1888	1884	601
354	20240425	130000	709769146	1888	1885	1888	1885	28
355	20240425	125900	709716286	1884	1883	1884	1883	995
356	20240425	125800	707841707	1882	1882	1882	1882	823
357	20240425	125700	706292821	1882	1882	1882	1882	78
358	20240425	125600	706146025	1882	1882	1882	1882	25
359	20240425	125500	706098975	1882	1882	1882	1882	38
360	20240425	125400	706027459	1882	1879	1882	1879	1028
361	20240425	125300	704094864	1880	1880	1880	1880	60
362	20240425	125200	703982064	1880	1880	1880	1877	791
363	20240425	125100	702496886	1879	1875	1880	1875	82
364	20240425	125000	702342927	1875	1870	1875	1870	50
365	20240425	124900	702249182	1875	1867	1875	1867	251
366	20240425	124800	701780557	1867	1867	1867	1867	437
367	20240425	124700	700964678	1875	1866	1875	1865	4873
368	20240425	124600	691875861	1866	1868	1868	1865	2651
369	20240425	124500	686926801	1868	1870	1870	1868	2754
370	20240425	124400	681781482	1870	1874	1875	1870	6336
371	20240425	124300	669923984	1875	1876	1877	1875	1527
372	20240425	124200	667060109	1876	1877	1877	1875	79
373	20240425	124100	666911905	1876	1876	1876	1876	1374
374	20240425	124000	664334281	1876	1876	1877	1875	3005
375	20240425	123900	658696869	1877	1875	1877	1875	555
376	20240425	123800	657655444	1875	1884	1884	1875	10025
377	20240425	123700	638812191	1884	1887	1887	1883	8940
378	20240425	123600	621969156	1887	1889	1889	1887	150
379	20240425	123500	621686079	1887	1888	1888	1887	146
380	20240425	123400	621410481	1889	1889	1889	1888	140
381	20240425	123300	621146115	1889	1888	1889	1888	45
382	20240425	123200	621061150	1888	1888	1888	1888	24
383	20240425	123100	621015838	1887	1887	1887	1887	36
384	20240425	123000	620947906	1888	1889	1889	1888	375
385	20240425	122900	620239756	1888	1889	1889	1888	569
386	20240425	122800	619165427	1889	1888	1889	1888	170
387	20240425	122700	618844422	1889	1889	1889	1889	0
388	20240425	122600	618844422	1889	1888	1889	1884	3159
389	20240425	122500	612882057	1889	1889	1889	1885	10791
390	20240425	122400	592519343	1888	1888	1888	1888	2747
391	20240425	122300	587333007	1888	1889	1889	1888	2705
392	20240425	122200	582225942	1888	1889	1889	1888	3974
393	20240425	122100	574722707	1889	1889	1889	1888	93
394	20240425	122000	574547031	1889	1890	1890	1889	4303
395	20240425	121900	566416564	1890	1894	1894	1890	4698
396	20240425	121800	557533561	1894	1898	1899	1894	6558
397	20240425	121700	545110682	1898	1899	1902	1898	677
398	20240425	121600	543825695	1902	1901	1902	1899	94
399	20240425	121500	543647101	1902	1903	1903	1902	3
400	20240425	121400	543641394	1900	1903	1903	1900	2195
401	20240425	121300	539470541	1903	1903	1903	1903	49
402	20240425	121200	539377294	1903	1903	1903	1903	25
403	20240425	121100	539329719	1903	1903	1903	1903	25
404	20240425	121000	539282144	1903	1903	1903	1903	25
405	20240425	120900	539234569	1903	1903	1903	1903	49
406	20240425	120800	539141322	1903	1903	1903	1903	32
407	20240425	120700	539080426	1903	1903	1903	1903	26
408	20240425	120600	539030948	1903	1903	1903	1903	24
409	20240425	120500	538985276	1903	1903	1903	1903	50
410	20240425	120400	538890126	1903	1903	1903	1903	25
411	20240425	120300	538842551	1903	1903	1903	1903	26
412	20240425	120200	538793073	1903	1903	1903	1903	25
413	20240425	120100	538745498	1902	1903	1903	1902	62
414	20240425	120000	538627548	1903	1903	1903	1903	84
415	20240425	115900	538467696	1903	1903	1903	1903	25
416	20240425	115800	538420121	1903	1903	1903	1903	25
417	20240425	115700	538372546	1903	1903	1903	1902	1065
418	20240425	115600	536346866	1903	1903	1903	1903	50
419	20240425	115500	536251716	1903	1902	1903	1902	16
420	20240425	115400	536221281	1902	1901	1902	1901	2
421	20240425	115300	536217478	1902	1903	1903	1902	146
422	20240425	115200	535939736	1902	1903	1903	1902	103
423	20240425	115100	535743803	1903	1902	1903	1902	31
424	20240425	115000	535684817	1903	1903	1903	1903	25
425	20240425	114900	535637242	1903	1903	1903	1903	224
426	20240425	114800	535210970	1902	1902	1902	1902	0
427	20240425	114700	535210970	1902	1903	1903	1902	513
428	20240425	114600	534235219	1902	1902	1902	1902	525
429	20240425	114500	533236669	1902	1902	1902	1902	24
430	20240425	114400	533191021	1902	1903	1903	1902	45
431	20240425	114300	533105406	1903	1903	1903	1903	25
432	20240425	114200	533057831	1902	1902	1902	1902	136
433	20240425	114100	532799159	1902	1902	1902	1902	49
434	20240425	114000	532705961	1902	1902	1902	1902	45
435	20240425	113900	532620371	1902	1902	1902	1902	28
436	20240425	113800	532567115	1902	1902	1902	1902	24
437	20240425	113700	532521467	1902	1903	1903	1902	74
438	20240425	113600	532380694	1903	1903	1903	1903	50
439	20240425	113500	532285544	1903	1902	1903	1902	520
440	20240425	113400	531296484	1902	1902	1902	1902	32
441	20240425	113300	531235620	1902	1897	1902	1897	31
442	20240425	113200	531176688	1897	1897	1897	1897	994
443	20240425	113100	529291070	1896	1896	1896	1896	0
444	20240425	113000	529291070	1896	1896	1896	1896	1285
445	20240425	112900	526854710	1896	1896	1896	1895	445
446	20240425	112800	526011391	1896	1896	1896	1896	30
447	20240425	112700	525954511	1896	1896	1896	1896	45
448	20240425	112600	525869191	1896	1896	1896	1896	1
449	20240425	112500	525867295	1893	1894	1894	1893	53
450	20240425	112400	525766942	1892	1893	1893	1892	100
451	20240425	112300	525577717	1892	1891	1897	1891	301
452	20240425	112200	525008395	1891	1892	1893	1891	200
453	20240425	112100	524630097	1892	1893	1893	1892	110
454	20240425	112000	524421892	1892	1897	1897	1892	11533
455	20240425	111900	502566988	1898	1902	1902	1898	2476
456	20240425	111800	497865655	1901	1901	1901	1901	5
457	20240425	111700	497856150	1901	1901	1901	1901	49
458	20240425	111600	497763001	1903	1903	1903	1903	0
459	20240425	111500	497763001	1903	1903	1903	1900	3062
460	20240425	111400	491942453	1905	1904	1905	1904	26
461	20240425	111300	491892948	1904	1904	1904	1904	51
462	20240425	111200	491795844	1904	1905	1905	1904	51
463	20240425	111100	491698715	1905	1905	1905	1905	2
464	20240425	111000	491694905	1903	1905	1905	1903	109
465	20240425	110900	491487371	1905	1905	1905	1905	121
466	20240425	110800	491256866	1904	1904	1904	1904	1
467	20240425	110700	491254962	1904	1903	1904	1903	7
468	20240425	110600	491241638	1902	1902	1902	1902	1
469	20240425	110500	491239736	1901	1901	1901	1901	13
470	20240425	110400	491215023	1898	1902	1902	1898	2406
471	20240425	110300	486646856	1902	1901	1902	1901	76
472	20240425	110200	486502355	1900	1901	1901	1900	399
473	20240425	110100	485744229	1900	1900	1900	1900	1225
474	20240425	110000	483416729	1900	1900	1900	1900	167
475	20240425	105900	483099429	1900	1901	1901	1900	158
476	20240425	105800	482799144	1901	1901	1901	1901	65
477	20240425	105700	482675579	1901	1902	1902	1901	306
478	20240425	105600	482093640	1898	1902	1902	1898	18986
479	20240425	105500	446031279	1902	1907	1907	1902	12020
480	20240425	105400	423162431	1904	1904	1904	1904	0
481	20240425	105300	423162431	1904	1907	1907	1904	5002
482	20240425	105200	413637944	1908	1907	1908	1907	60
483	20240425	105100	413523474	1907	1907	1907	1907	45
484	20240425	105000	413437659	1905	1905	1905	1905	0
485	20240425	104900	413437659	1905	1905	1905	1905	2579
486	20240425	104800	408524664	1905	1905	1905	1905	49
487	20240425	104700	408431319	1905	1908	1908	1905	5551
488	20240425	104600	397856040	1908	1908	1908	1908	25
489	20240425	104500	397808340	1908	1908	1908	1908	25
490	20240425	104400	397760640	1908	1907	1908	1907	334
491	20240425	104300	397123653	1907	1907	1907	1907	25
492	20240425	104200	397075978	1907	1907	1907	1907	93
493	20240425	104100	396898627	1907	1907	1908	1906	5717
494	20240425	104000	386001339	1908	1903	1908	1903	9
495	20240425	103900	385984182	1907	1903	1907	1903	184
496	20240425	103800	385634016	1903	1906	1907	1903	477
497	20240425	103700	384725997	1906	1907	1907	1906	25
498	20240425	103600	384678346	1908	1908	1908	1908	50
499	20240425	103500	384582946	1907	1907	1907	1906	59
500	20240425	103400	384470434	1908	1908	1908	1908	1
501	20240425	103300	384468526	1903	1906	1908	1903	176
502	20240425	103200	384133562	1903	1902	1903	1902	1467
503	20240425	103100	381342729	1903	1903	1903	1903	25
504	20240425	103000	381295154	1903	1904	1904	1903	332
505	20240425	102900	380663298	1903	1903	1903	1903	14
506	20240425	102800	380636656	1906	1908	1908	1906	557
507	20240425	102700	379574940	1908	1908	1908	1908	25
508	20240425	102600	379527240	1908	1906	1908	1906	31
509	20240425	102500	379468140	1902	1907	1907	1902	3028
510	20240425	102400	373706043	1907	1907	1907	1907	50
511	20240425	102300	373610693	1907	1907	1907	1907	26
512	20240425	102200	373561111	1906	1906	1906	1906	35
513	20240425	102100	373494401	1907	1907	1907	1905	356
514	20240425	102000	372815544	1908	1908	1908	1908	26
515	20240425	101900	372765936	1908	1908	1908	1908	1
516	20240425	101800	372764028	1908	1908	1908	1906	196
517	20240425	101700	372390379	1908	1908	1908	1904	2554
518	20240425	101600	367525109	1909	1909	1909	1909	176
519	20240425	101500	367189125	1908	1908	1908	1908	250
520	20240425	101400	366712125	1905	1907	1907	1905	100
521	20240425	101300	366521476	1908	1908	1908	1905	62
522	20240425	101200	366403263	1906	1908	1908	1906	179
523	20240425	101100	366061939	1908	1908	1908	1908	125
524	20240425	101000	365823439	1908	1907	1908	1907	2
525	20240425	100900	365819624	1906	1905	1906	1904	201
526	20240425	100800	365436898	1905	1904	1905	1903	4803
527	20240425	100700	356287516	1904	1904	1905	1903	2334
528	20240425	100600	351844755	1905	1908	1908	1905	1077
529	20240425	100500	349792244	1908	1909	1911	1908	89
530	20240425	100400	349622351	1912	1910	1912	1910	137
531	20240425	100300	349360409	1907	1911	1911	1907	702
532	20240425	100200	348021457	1910	1910	1911	1909	447
533	20240425	100100	347167750	1911	1910	1911	1910	26
534	20240425	100000	347118065	1911	1910	1912	1910	140
535	20240425	095900	346850612	1912	1912	1912	1910	52
536	20240425	095800	346751238	1912	1912	1912	1912	19
537	20240425	095700	346714910	1907	1907	1907	1907	8
538	20240425	095600	346699654	1905	1912	1912	1905	124
539	20240425	095500	346463048	1908	1909	1909	1908	219
540	20240425	095400	346044988	1909	1906	1909	1906	4361
541	20240425	095300	337724654	1903	1901	1903	1901	3001
542	20240425	095200	332019751	1901	1908	1908	1900	3009
543	20240425	095100	326299243	1905	1908	1908	1905	486
544	20240425	095000	325373235	1908	1907	1908	1907	40
545	20240425	094900	325296953	1908	1904	1908	1904	802
546	20240425	094800	323769432	1904	1902	1904	1901	1268
547	20240425	094700	321356671	1904	1905	1905	1904	13
548	20240425	094600	321331918	1900	1905	1906	1900	4523
549	20240425	094500	312737971	1900	1903	1903	1900	1311
550	20240425	094400	310245882	1903	1904	1905	1903	139
551	20240425	094300	309981338	1905	1902	1905	1902	40
552	20240425	094200	309905168	1902	1906	1906	1902	208
553	20240425	094100	309509442	1905	1905	1905	1905	47
554	20240425	094000	309419907	1906	1907	1908	1906	1855
555	20240425	093900	305882441	1907	1908	1908	1907	100
556	20240425	093800	305691717	1908	1909	1909	1908	80
557	20240425	093700	305539069	1909	1908	1909	1908	27
558	20240425	093600	305487528	1908	1909	1909	1908	53
559	20240425	093500	305386355	1908	1908	1909	1908	1353
560	20240425	093400	302804811	1908	1906	1908	1906	194
561	20240425	093300	302434941	1907	1913	1914	1900	2054
562	20240425	093200	298531289	1914	1906	1922	1900	4508
563	20240425	093100	289954247	1911	1923	1923	1906	6315
564	20240425	093000	277837739	1923	1913	1924	1913	4160
565	20240425	092900	269848966	1912	1907	1912	1907	979
566	20240425	092800	267979199	1907	1906	1907	1905	125
567	20240425	092700	267740953	1906	1904	1906	1904	4006
568	20240425	092600	260108752	1905	1903	1905	1903	51
569	20240425	092500	260011697	1906	1904	1906	1904	106
570	20240425	092400	259809796	1905	1905	1905	1905	613
571	20240425	092300	258642031	1905	1901	1905	1900	1215
572	20240425	092200	256331018	1901	1901	1901	1900	111
573	20240425	092100	256120068	1900	1900	1900	1900	0
574	20240425	092000	256120068	1900	1899	1900	1887	11621
575	20240425	091900	234138379	1900	1908	1908	1900	5994
576	20240425	091800	222737847	1908	1913	1913	1908	362
577	20240425	091700	222046650	1914	1911	1914	1911	682
578	20240425	091600	220741839	1911	1917	1927	1911	1747
579	20240425	091500	217393775	1930	1925	1930	1913	1078
580	20240425	091400	215323724	1935	1925	1940	1920	8623
581	20240425	091300	198664926	1943	1944	1945	1912	11201
582	20240425	091200	176918757	1944	1897	1945	1897	22882
583	20240425	091100	132953225	1897	1897	1897	1896	169
584	20240425	091000	132632697	1897	1900	1900	1894	1886
585	20240425	090900	129054519	1898	1900	1900	1898	2279
586	20240425	090800	124726583	1910	1899	1911	1897	2557
587	20240425	090700	119868402	1896	1899	1899	1896	260
588	20240425	090600	119374809	1898	1898	1901	1898	6456
589	20240425	090500	107112740	1898	1902	1910	1875	18069
590	20240425	090400	72974201	1901	1901	1926	1900	9436
591	20240425	090300	54995328	1900	1910	1935	1880	15271
592	20240425	090200	25911731	1910	1918	1918	1910	5729
593	20240425	090100	14959701	1917	1913	1930	1910	4601
594	20240425	090000	6161681	1910	1925	1937	1910	3158