KissMeData/027830/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	190400	726481569	1899	1899	1899	1899	15434
3	20240405	190300	726481569	1899	1899	1899	1899	0
4	20240405	190200	726481569	1899	1899	1899	1899	0
5	20240405	190100	726481569	1899	1899	1899	1899	0
6	20240405	190000	726481569	1899	1899	1899	1899	0
7	20240405	185900	726481569	1899	1899	1899	1899	0
8	20240405	185800	726481569	1899	1899	1899	1899	0
9	20240405	185700	726481569	1899	1899	1899	1899	0
10	20240405	185600	726481569	1899	1899	1899	1899	0
11	20240405	185500	726481569	1899	1899	1899	1899	0
12	20240405	185400	726481569	1899	1899	1899	1899	0
13	20240405	185300	726481569	1899	1899	1899	1899	0
14	20240405	185200	726481569	1899	1899	1899	1899	0
15	20240405	185100	726481569	1899	1899	1899	1899	0
16	20240405	185000	726481569	1899	1899	1899	1899	0
17	20240405	184900	726481569	1899	1899	1899	1899	0
18	20240405	184800	726481569	1899	1899	1899	1899	0
19	20240405	184700	726481569	1899	1899	1899	1899	0
20	20240405	184600	726481569	1899	1899	1899	1899	0
21	20240405	184500	726481569	1899	1899	1899	1899	0
22	20240405	184400	726481569	1899	1899	1899	1899	0
23	20240405	184300	726481569	1899	1899	1899	1899	0
24	20240405	184200	726481569	1899	1899	1899	1899	0
25	20240405	184100	726481569	1899	1899	1899	1899	0
26	20240405	184000	726481569	1899	1899	1899	1899	0
27	20240405	183900	726481569	1899	1899	1899	1899	0
28	20240405	183800	726481569	1899	1899	1899	1899	0
29	20240405	183700	726481569	1899	1899	1899	1899	0
30	20240405	183600	726481569	1899	1899	1899	1899	0
31	20240405	183500	726481569	1899	1899	1899	1899	0
32	20240405	183400	726481569	1899	1899	1899	1899	15434
33	20240405	183300	726481569	1899	1899	1899	1899	0
34	20240405	183200	726481569	1899	1899	1899	1899	0
35	20240405	183100	726481569	1899	1899	1899	1899	0
36	20240405	183000	726481569	1899	1899	1899	1899	0
37	20240405	182900	726481569	1899	1899	1899	1899	0
38	20240405	182800	726481569	1899	1899	1899	1899	0
39	20240405	182700	726481569	1899	1899	1899	1899	0
40	20240405	182600	726481569	1899	1899	1899	1899	0
41	20240405	182500	726481569	1899	1899	1899	1899	0
42	20240405	182400	726481569	1899	1899	1899	1899	0
43	20240405	182300	726481569	1899	1899	1899	1899	0
44	20240405	182200	726481569	1899	1899	1899	1899	0
45	20240405	182100	726481569	1899	1899	1899	1899	0
46	20240405	182000	726481569	1899	1899	1899	1899	0
47	20240405	181900	726481569	1899	1899	1899	1899	0
48	20240405	181800	726481569	1899	1899	1899	1899	0
49	20240405	181700	726481569	1899	1899	1899	1899	0
50	20240405	181600	726481569	1899	1899	1899	1899	0
51	20240405	181500	726481569	1899	1899	1899	1899	0
52	20240405	181400	726481569	1899	1899	1899	1899	0
53	20240405	181300	726481569	1899	1899	1899	1899	0
54	20240405	181200	726481569	1899	1899	1899	1899	0
55	20240405	181100	726481569	1899	1899	1899	1899	0
56	20240405	181000	726481569	1899	1899	1899	1899	0
57	20240405	180900	726481569	1899	1899	1899	1899	0
58	20240405	180800	726481569	1899	1899	1899	1899	0
59	20240405	180700	726481569	1899	1899	1899	1899	0
60	20240405	180600	726481569	1899	1899	1899	1899	0
61	20240405	180500	726481569	1899	1899	1899	1899	0
62	20240405	180400	726481569	1899	1899	1899	1899	15434
63	20240405	180300	726481569	1899	1899	1899	1899	0
64	20240405	180200	726481569	1899	1899	1899	1899	0
65	20240405	180100	726481569	1899	1899	1899	1899	0
66	20240405	180000	726481569	1899	1899	1899	1899	0
67	20240405	175900	726481569	1899	1899	1899	1899	0
68	20240405	175800	726481569	1899	1899	1899	1899	0
69	20240405	175700	726481569	1899	1899	1899	1899	0
70	20240405	175600	726481569	1899	1899	1899	1899	0
71	20240405	175500	726481569	1899	1899	1899	1899	0
72	20240405	175400	726481569	1899	1899	1899	1899	0
73	20240405	175300	726481569	1899	1899	1899	1899	0
74	20240405	175200	726481569	1899	1899	1899	1899	0
75	20240405	175100	726481569	1899	1899	1899	1899	0
76	20240405	175000	726481569	1899	1899	1899	1899	0
77	20240405	174900	726481569	1899	1899	1899	1899	0
78	20240405	174800	726481569	1899	1899	1899	1899	0
79	20240405	174700	726481569	1899	1899	1899	1899	0
80	20240405	174600	726481569	1899	1899	1899	1899	0
81	20240405	174500	726481569	1899	1899	1899	1899	0
82	20240405	174400	726481569	1899	1899	1899	1899	0
83	20240405	174300	726481569	1899	1899	1899	1899	0
84	20240405	174200	726481569	1899	1899	1899	1899	0
85	20240405	174100	726481569	1899	1899	1899	1899	0
86	20240405	174000	726481569	1899	1899	1899	1899	0
87	20240405	173900	726481569	1899	1899	1899	1899	0
88	20240405	173800	726481569	1899	1899	1899	1899	0
89	20240405	173700	726481569	1899	1899	1899	1899	0
90	20240405	173600	726481569	1899	1899	1899	1899	0
91	20240405	173500	726481569	1899	1899	1899	1899	0
92	20240405	173400	726481569	1899	1899	1899	1899	15434
93	20240405	173300	726481569	1899	1899	1899	1899	0
94	20240405	173200	726481569	1899	1899	1899	1899	0
95	20240405	173100	726481569	1899	1899	1899	1899	0
96	20240405	173000	726481569	1899	1899	1899	1899	0
97	20240405	172900	726481569	1899	1899	1899	1899	0
98	20240405	172800	726481569	1899	1899	1899	1899	0
99	20240405	172700	726481569	1899	1899	1899	1899	0
100	20240405	172600	726481569	1899	1899	1899	1899	0
101	20240405	172500	726481569	1899	1899	1899	1899	0
102	20240405	172400	726481569	1899	1899	1899	1899	0
103	20240405	172300	726481569	1899	1899	1899	1899	0
104	20240405	172200	726481569	1899	1899	1899	1899	0
105	20240405	172100	726481569	1899	1899	1899	1899	0
106	20240405	172000	726481569	1899	1899	1899	1899	0
107	20240405	171900	726481569	1899	1899	1899	1899	0
108	20240405	171800	726481569	1899	1899	1899	1899	0
109	20240405	171700	726481569	1899	1899	1899	1899	0
110	20240405	171600	726481569	1899	1899	1899	1899	0
111	20240405	171500	726481569	1899	1899	1899	1899	0
112	20240405	171400	726481569	1899	1899	1899	1899	0
113	20240405	171300	726481569	1899	1899	1899	1899	0
114	20240405	171200	726481569	1899	1899	1899	1899	0
115	20240405	171100	726481569	1899	1899	1899	1899	0
116	20240405	171000	726481569	1899	1899	1899	1899	0
117	20240405	170900	726481569	1899	1899	1899	1899	0
118	20240405	170800	726481569	1899	1899	1899	1899	0
119	20240405	170700	726481569	1899	1899	1899	1899	0
120	20240405	170600	726481569	1899	1899	1899	1899	0
121	20240405	170500	726481569	1899	1899	1899	1899	0
122	20240405	170400	726481569	1899	1899	1899	1899	15434
123	20240405	170300	726481569	1899	1899	1899	1899	0
124	20240405	170200	726481569	1899	1899	1899	1899	0
125	20240405	170100	726481569	1899	1899	1899	1899	0
126	20240405	170000	726481569	1899	1899	1899	1899	0
127	20240405	165900	726481569	1899	1899	1899	1899	0
128	20240405	165800	726481569	1899	1899	1899	1899	0
129	20240405	165700	726481569	1899	1899	1899	1899	0
130	20240405	165600	726481569	1899	1899	1899	1899	0
131	20240405	165500	726481569	1899	1899	1899	1899	0
132	20240405	165400	726481569	1899	1899	1899	1899	0
133	20240405	165300	726481569	1899	1899	1899	1899	0
134	20240405	165200	726481569	1899	1899	1899	1899	0
135	20240405	165100	726481569	1899	1899	1899	1899	0
136	20240405	165000	726481569	1899	1899	1899	1899	0
137	20240405	164900	726481569	1899	1899	1899	1899	0
138	20240405	164800	726481569	1899	1899	1899	1899	0
139	20240405	164700	726481569	1899	1899	1899	1899	0
140	20240405	164600	726481569	1899	1899	1899	1899	0
141	20240405	164500	726481569	1899	1899	1899	1899	0
142	20240405	164400	726481569	1899	1899	1899	1899	0
143	20240405	164300	726481569	1899	1899	1899	1899	0
144	20240405	164200	726481569	1899	1899	1899	1899	0
145	20240405	164100	726481569	1899	1899	1899	1899	0
146	20240405	164000	726481569	1899	1899	1899	1899	0
147	20240405	163900	726481569	1899	1899	1899	1899	0
148	20240405	163800	726481569	1899	1899	1899	1899	0
149	20240405	163700	726481569	1899	1899	1899	1899	0
150	20240405	163600	726481569	1899	1899	1899	1899	0
151	20240405	163500	726481569	1899	1899	1899	1899	0
152	20240405	163400	726481569	1899	1899	1899	1899	15434
153	20240405	163300	726481569	1899	1899	1899	1899	0
154	20240405	163200	726481569	1899	1899	1899	1899	0
155	20240405	163100	726481569	1899	1899	1899	1899	0
156	20240405	163000	726481569	1899	1899	1899	1899	0
157	20240405	162900	726481569	1899	1899	1899	1899	0
158	20240405	162800	726481569	1899	1899	1899	1899	0
159	20240405	162700	726481569	1899	1899	1899	1899	0
160	20240405	162600	726481569	1899	1899	1899	1899	0
161	20240405	162500	726481569	1899	1899	1899	1899	0
162	20240405	162400	726481569	1899	1899	1899	1899	0
163	20240405	162300	726481569	1899	1899	1899	1899	0
164	20240405	162200	726481569	1899	1899	1899	1899	0
165	20240405	162100	726481569	1899	1899	1899	1899	0
166	20240405	162000	726481569	1899	1899	1899	1899	0
167	20240405	161900	726481569	1899	1899	1899	1899	0
168	20240405	161800	726481569	1899	1899	1899	1899	0
169	20240405	161700	726481569	1899	1899	1899	1899	0
170	20240405	161600	726481569	1899	1899	1899	1899	0
171	20240405	161500	726481569	1899	1899	1899	1899	0
172	20240405	161400	726481569	1899	1899	1899	1899	0
173	20240405	161300	726481569	1899	1899	1899	1899	0
174	20240405	161200	726481569	1899	1899	1899	1899	0
175	20240405	161100	726481569	1899	1899	1899	1899	0
176	20240405	161000	726481569	1899	1899	1899	1899	0
177	20240405	160900	726481569	1899	1899	1899	1899	0
178	20240405	160800	726481569	1899	1899	1899	1899	0
179	20240405	160700	726481569	1899	1899	1899	1899	0
180	20240405	160600	726481569	1899	1899	1899	1899	0
181	20240405	160500	726481569	1899	1899	1899	1899	0
182	20240405	160400	726481569	1899	1899	1899	1899	15434
183	20240405	160300	726481569	1899	1899	1899	1899	0
184	20240405	160200	726481569	1899	1899	1899	1899	0
185	20240405	160100	726481569	1899	1899	1899	1899	0
186	20240405	160000	726481569	1899	1899	1899	1899	0
187	20240405	155900	726481569	1899	1899	1899	1899	0
188	20240405	155800	726481569	1899	1899	1899	1899	0
189	20240405	155700	726481569	1899	1899	1899	1899	0
190	20240405	155600	726481569	1899	1899	1899	1899	0
191	20240405	155500	726481569	1899	1899	1899	1899	0
192	20240405	155400	726481569	1899	1899	1899	1899	0
193	20240405	155300	726481569	1899	1899	1899	1899	0
194	20240405	155200	726481569	1899	1899	1899	1899	0
195	20240405	155100	726481569	1899	1899	1899	1899	0
196	20240405	155000	726481569	1899	1899	1899	1899	0
197	20240405	154900	726481569	1899	1899	1899	1899	0
198	20240405	154800	726481569	1899	1899	1899	1899	0
199	20240405	154700	726481569	1899	1899	1899	1899	0
200	20240405	154600	726481569	1899	1899	1899	1899	0
201	20240405	154500	726481569	1899	1899	1899	1899	0
202	20240405	154400	726481569	1899	1899	1899	1899	0
203	20240405	154300	726481569	1899	1899	1899	1899	0
204	20240405	154200	726481569	1899	1899	1899	1899	0
205	20240405	154100	726481569	1899	1899	1899	1899	0
206	20240405	154000	726481569	1899	1899	1899	1899	0
207	20240405	153900	726481569	1899	1899	1899	1899	0
208	20240405	153800	726481569	1899	1899	1899	1899	0
209	20240405	153700	726481569	1899	1899	1899	1899	0
210	20240405	153600	726481569	1899	1899	1899	1899	0
211	20240405	153500	726481569	1899	1899	1899	1899	0
212	20240405	153400	726481569	1899	1899	1899	1899	15434
213	20240405	153300	726481569	1899	1899	1899	1899	0
214	20240405	153200	726481569	1899	1899	1899	1899	0
215	20240405	153100	726481569	1899	1899	1899	1899	0
216	20240405	153000	726481569	1899	1899	1899	1899	15434
217	20240405	152900	697172403	1890	1890	1890	1890	0
218	20240405	152800	697172403	1890	1890	1890	1890	0
219	20240405	152700	697172403	1890	1890	1890	1890	0
220	20240405	152600	697172403	1890	1890	1890	1890	0
221	20240405	152500	697172403	1890	1890	1890	1890	0
222	20240405	152400	697172403	1890	1890	1890	1890	0
223	20240405	152300	697172403	1890	1890	1890	1890	0
224	20240405	152200	697172403	1890	1890	1890	1890	0
225	20240405	152100	697172403	1890	1890	1890	1890	0
226	20240405	152000	697172403	1890	1890	1890	1890	0
227	20240405	151900	697172403	1890	1884	1890	1884	2461
228	20240405	151800	692535135	1885	1885	1885	1884	3384
229	20240405	151700	686158617	1885	1886	1886	1885	1761
230	20240405	151600	682838776	1885	1885	1886	1885	762
231	20240405	151500	681402161	1885	1886	1890	1885	1450
232	20240405	151400	678668546	1886	1890	1890	1886	1157
233	20240405	151300	676484344	1891	1891	1891	1891	352
234	20240405	151200	675818712	1891	1891	1891	1891	1
235	20240405	151100	675816821	1885	1885	1885	1885	994
236	20240405	151000	673943131	1891	1891	1891	1891	40
237	20240405	150900	673867491	1891	1891	1892	1891	601
238	20240405	150800	672730999	1892	1892	1892	1892	60
239	20240405	150700	672617479	1893	1892	1893	1892	6
240	20240405	150600	672606126	1893	1893	1893	1893	334
241	20240405	150500	671973864	1893	1892	1893	1892	3769
242	20240405	150400	664842402	1892	1892	1892	1892	0
243	20240405	150300	664842402	1892	1892	1892	1892	150
244	20240405	150200	664558602	1892	1892	1892	1892	5
245	20240405	150100	664549142	1892	1892	1892	1892	1
246	20240405	150000	664547250	1893	1892	1893	1892	300
247	20240405	145900	663979550	1893	1889	1893	1889	5500
248	20240405	145800	653579687	1889	1889	1889	1889	0
249	20240405	145700	653579687	1889	1889	1889	1889	1
250	20240405	145600	653577798	1883	1886	1890	1883	5008
251	20240405	145500	644122684	1885	1885	1886	1885	584
252	20240405	145400	643021843	1885	1885	1885	1885	417
253	20240405	145300	642235798	1885	1884	1885	1884	99
254	20240405	145200	642049269	1884	1884	1884	1884	100
255	20240405	145100	641860869	1884	1884	1884	1884	0
256	20240405	145000	641860869	1884	1880	1884	1880	1000
257	20240405	144900	639977069	1877	1877	1877	1877	0
258	20240405	144800	639977069	1877	1880	1889	1877	5384
259	20240405	144700	629868754	1880	1880	1880	1880	0
260	20240405	144600	629868754	1880	1885	1890	1880	9245
261	20240405	144500	612443714	1884	1884	1884	1884	0
262	20240405	144400	612443714	1884	1885	1885	1880	227
263	20240405	144300	612016725	1885	1885	1885	1885	150
264	20240405	144200	611733975	1886	1886	1886	1886	0
265	20240405	144100	611733975	1886	1886	1886	1886	12
266	20240405	144000	611711343	1886	1886	1886	1886	6
267	20240405	143900	611700027	1885	1884	1885	1884	35
268	20240405	143800	611634069	1880	1881	1884	1880	472
269	20240405	143700	610746649	1880	1880	1880	1880	0
270	20240405	143600	610746649	1880	1880	1880	1880	0
271	20240405	143500	610746649	1880	1880	1880	1880	0
272	20240405	143400	610746649	1880	1880	1880	1880	200
273	20240405	143300	610370649	1877	1878	1883	1877	860
274	20240405	143200	608754450	1883	1883	1883	1883	0
275	20240405	143100	608754450	1883	1878	1883	1878	700
276	20240405	143000	607439033	1878	1878	1878	1877	321
277	20240405	142900	606836245	1878	1882	1882	1878	9822
278	20240405	142800	588385793	1882	1882	1882	1882	0
279	20240405	142700	588385793	1882	1882	1882	1882	0
280	20240405	142600	588385793	1882	1882	1882	1882	14
281	20240405	142500	588359445	1882	1881	1882	1881	1464
282	20240405	142400	585604448	1882	1882	1882	1882	100
283	20240405	142300	585416248	1882	1882	1882	1882	100
284	20240405	142200	585228048	1882	1882	1882	1882	108
285	20240405	142100	585024792	1882	1882	1882	1882	0
286	20240405	142000	585024792	1882	1882	1882	1882	500
287	20240405	141900	584083792	1882	1882	1882	1882	10
288	20240405	141800	584064972	1882	1882	1882	1882	5392
289	20240405	141700	573917228	1882	1888	1888	1882	8001
290	20240405	141600	558857495	1884	1884	1884	1884	390
291	20240405	141500	558122735	1888	1888	1888	1888	0
292	20240405	141400	558122735	1888	1888	1888	1888	0
293	20240405	141300	558122735	1888	1888	1888	1888	0
294	20240405	141200	558122735	1888	1888	1888	1888	0
295	20240405	141100	558122735	1888	1888	1888	1888	1
296	20240405	141000	558120847	1883	1883	1883	1883	0
297	20240405	140900	558120847	1883	1883	1883	1883	99
298	20240405	140800	557934430	1888	1888	1888	1888	0
299	20240405	140700	557934430	1888	1888	1888	1888	1
300	20240405	140600	557932542	1888	1888	1888	1888	0
301	20240405	140500	557932542	1888	1888	1888	1888	0
302	20240405	140400	557932542	1888	1888	1888	1888	10
303	20240405	140300	557913662	1888	1888	1888	1888	1
304	20240405	140200	557911774	1888	1888	1888	1888	0
305	20240405	140100	557911774	1888	1888	1888	1888	0
306	20240405	140000	557911774	1888	1883	1888	1883	489
307	20240405	135900	556990982	1883	1883	1883	1883	68
308	20240405	135800	556862938	1883	1883	1883	1883	27
309	20240405	135700	556812097	1883	1883	1883	1883	3
310	20240405	135600	556806448	1883	1883	1883	1883	0
311	20240405	135500	556806448	1883	1883	1883	1883	0
312	20240405	135400	556806448	1883	1883	1883	1883	11
313	20240405	135300	556785735	1888	1888	1888	1888	0
314	20240405	135200	556785735	1888	1888	1888	1888	59
315	20240405	135100	556674343	1888	1888	1888	1888	198
316	20240405	135000	556300519	1888	1888	1888	1888	0
317	20240405	134900	556300519	1888	1888	1888	1888	0
318	20240405	134800	556300519	1888	1888	1888	1888	0
319	20240405	134700	556300519	1888	1888	1888	1888	0
320	20240405	134600	556300519	1888	1888	1888	1888	2
321	20240405	134500	556296743	1883	1883	1883	1883	0
322	20240405	134400	556296743	1883	1883	1883	1883	0
323	20240405	134300	556296743	1883	1883	1883	1883	0
324	20240405	134200	556296743	1883	1883	1883	1883	6
325	20240405	134100	556285445	1888	1888	1888	1888	0
326	20240405	134000	556285445	1888	1888	1888	1888	0
327	20240405	133900	556285445	1888	1888	1888	1888	7
328	20240405	133800	556272229	1889	1889	1889	1889	0
329	20240405	133700	556272229	1889	1889	1889	1889	0
330	20240405	133600	556272229	1889	1889	1889	1882	1045
331	20240405	133500	554304499	1884	1884	1884	1884	0
332	20240405	133400	554304499	1884	1883	1884	1883	55
333	20240405	133300	554200901	1884	1884	1884	1884	11
334	20240405	133200	554180177	1886	1886	1886	1886	0
335	20240405	133100	554180177	1886	1886	1886	1886	0
336	20240405	133000	554180177	1886	1886	1886	1886	26
337	20240405	132900	554131141	1883	1883	1883	1883	137
338	20240405	132800	553873170	1883	1883	1883	1883	0
339	20240405	132700	553873170	1883	1883	1883	1883	0
340	20240405	132600	553873170	1883	1886	1886	1883	762
341	20240405	132500	552437768	1884	1884	1884	1884	10
342	20240405	132400	552418928	1883	1883	1883	1883	1
343	20240405	132300	552417045	1883	1883	1883	1883	15
344	20240405	132200	552388800	1883	1883	1883	1883	0
345	20240405	132100	552388800	1883	1886	1886	1883	7672
346	20240405	132000	537927156	1890	1890	1890	1890	0
347	20240405	131900	537927156	1890	1890	1890	1890	1
348	20240405	131800	537925266	1886	1888	1890	1886	7604
349	20240405	131700	523560268	1886	1888	1888	1886	462
350	20240405	131600	522688345	1888	1888	1888	1888	0
351	20240405	131500	522688345	1888	1888	1888	1888	86
352	20240405	131400	522525977	1889	1889	1889	1889	0
353	20240405	131300	522525977	1889	1889	1889	1889	0
354	20240405	131200	522525977	1889	1889	1889	1889	10
355	20240405	131100	522507087	1889	1889	1889	1889	784
356	20240405	131000	521026111	1889	1889	1889	1889	0
357	20240405	130900	521026111	1889	1889	1889	1889	0
358	20240405	130800	521026111	1889	1889	1889	1889	0
359	20240405	130700	521026111	1889	1889	1889	1889	0
360	20240405	130600	521026111	1889	1889	1889	1889	66
361	20240405	130500	520901437	1889	1889	1889	1889	5
362	20240405	130400	520891992	1892	1890	1892	1890	203
363	20240405	130300	520508320	1894	1894	1894	1894	0
364	20240405	130200	520508320	1894	1890	1894	1890	97
365	20240405	130100	520324986	1890	1891	1891	1890	92
366	20240405	130000	520151055	1892	1892	1892	1892	0
367	20240405	125900	520151055	1892	1892	1892	1892	1
368	20240405	125800	520149163	1892	1892	1892	1892	10
369	20240405	125700	520130243	1893	1893	1893	1893	0
370	20240405	125600	520130243	1893	1894	1894	1893	270
371	20240405	125500	519618873	1897	1897	1897	1896	316
372	20240405	125400	519019424	1897	1896	1897	1896	2172
373	20240405	125300	514901037	1896	1896	1896	1896	20
374	20240405	125200	514863117	1896	1896	1896	1895	5140
375	20240405	125100	505118249	1896	1894	1896	1894	4007
376	20240405	125000	497523367	1894	1893	1894	1893	2000
377	20240405	124900	493736733	1891	1892	1893	1891	10001
378	20240405	124800	474805731	1887	1887	1887	1887	0
379	20240405	124700	474805731	1887	1887	1887	1887	0
380	20240405	124600	474805731	1887	1887	1887	1887	36
381	20240405	124500	474737799	1893	1892	1893	1892	10
382	20240405	124400	474718870	1893	1893	1893	1893	0
383	20240405	124300	474718870	1893	1893	1893	1893	1
384	20240405	124200	474716977	1888	1887	1888	1887	122
385	20240405	124100	474486663	1887	1888	1888	1887	45
386	20240405	124000	474401747	1888	1888	1888	1888	0
387	20240405	123900	474401747	1888	1888	1888	1888	0
388	20240405	123800	474401747	1888	1888	1888	1888	1
389	20240405	123700	474399859	1893	1893	1893	1893	0
390	20240405	123600	474399859	1893	1893	1893	1893	0
391	20240405	123500	474399859	1893	1893	1893	1893	0
392	20240405	123400	474399859	1893	1893	1893	1893	203
393	20240405	123300	474015580	1886	1886	1886	1886	26
394	20240405	123200	473966544	1885	1885	1885	1885	276
395	20240405	123100	473446284	1885	1885	1885	1885	103
396	20240405	123000	473252129	1885	1890	1890	1885	12529
397	20240405	122900	449632508	1887	1887	1887	1887	30
398	20240405	122800	449575898	1890	1890	1890	1890	30
399	20240405	122700	449519198	1895	1895	1895	1895	0
400	20240405	122600	449519198	1895	1895	1895	1895	0
401	20240405	122500	449519198	1895	1895	1895	1895	110
402	20240405	122400	449310748	1895	1887	1895	1887	41
403	20240405	122300	449233061	1896	1896	1896	1896	0
404	20240405	122200	449233061	1896	1896	1896	1896	0
405	20240405	122100	449233061	1896	1896	1896	1896	0
406	20240405	122000	449233061	1896	1894	1896	1894	1431
407	20240405	121900	446521191	1888	1892	1892	1888	1312
408	20240405	121800	444041335	1892	1892	1892	1892	241
409	20240405	121700	443585363	1892	1891	1892	1891	569
410	20240405	121600	442509334	1891	1891	1891	1891	1482
411	20240405	121500	439706872	1890	1889	1890	1889	359
412	20240405	121400	439028428	1890	1890	1890	1890	1322
413	20240405	121300	436529848	1890	1890	1890	1890	10
414	20240405	121200	436510948	1890	1889	1890	1889	3000
415	20240405	121100	430840968	1890	1890	1890	1890	11
416	20240405	121000	430820178	1888	1888	1888	1888	0
417	20240405	120900	430820178	1888	1888	1888	1888	20
418	20240405	120800	430782418	1890	1889	1890	1889	339
419	20240405	120700	430141808	1888	1886	1888	1886	524
420	20240405	120600	429152544	1886	1886	1886	1886	0
421	20240405	120500	429152544	1886	1886	1886	1886	1
422	20240405	120400	429150658	1888	1887	1888	1887	288
423	20240405	120300	428607201	1887	1890	1890	1887	1010
424	20240405	120200	426701301	1890	1888	1890	1888	3000
425	20240405	120100	421034532	1887	1886	1887	1886	1560
426	20240405	120000	418091415	1885	1885	1885	1885	253
427	20240405	115900	417614510	1885	1885	1885	1885	0
428	20240405	115800	417614510	1885	1885	1885	1885	0
429	20240405	115700	417614510	1885	1885	1885	1885	0
430	20240405	115600	417614510	1885	1882	1885	1882	112
431	20240405	115500	417403393	1885	1885	1885	1885	62
432	20240405	115400	417286523	1885	1884	1885	1884	302
433	20240405	115300	416717353	1885	1877	1885	1877	556
434	20240405	115200	415672593	1877	1881	1885	1877	1455
435	20240405	115100	412934536	1877	1877	1877	1877	0
436	20240405	115000	412934536	1877	1878	1878	1877	1065
437	20240405	114900	410934532	1878	1878	1878	1878	1
438	20240405	114800	410932654	1879	1879	1879	1879	0
439	20240405	114700	410932654	1879	1881	1881	1879	350
440	20240405	114600	410274604	1879	1879	1879	1879	302
441	20240405	114500	409707146	1879	1879	1879	1879	100
442	20240405	114400	409519246	1879	1879	1879	1879	100
443	20240405	114300	409331346	1879	1879	1879	1879	0
444	20240405	114200	409331346	1879	1879	1879	1879	0
445	20240405	114100	409331346	1879	1879	1879	1879	0
446	20240405	114000	409331346	1879	1879	1879	1879	0
447	20240405	113900	409331346	1879	1879	1879	1879	0
448	20240405	113800	409331346	1879	1876	1879	1876	15
449	20240405	113700	409303203	1877	1877	1877	1877	12
450	20240405	113600	409280679	1878	1878	1878	1878	0
451	20240405	113500	409280679	1878	1881	1881	1878	2
452	20240405	113400	409276920	1878	1878	1878	1878	10
453	20240405	113300	409258140	1881	1880	1881	1880	70
454	20240405	113200	409126491	1880	1880	1880	1880	0
455	20240405	113100	409126491	1880	1880	1880	1880	69
456	20240405	113000	408996771	1880	1880	1880	1880	520
457	20240405	112900	408019171	1881	1881	1881	1881	2444
458	20240405	112800	403422007	1881	1873	1881	1870	4849
459	20240405	112700	394309134	1869	1869	1869	1869	0
460	20240405	112600	394309134	1869	1872	1872	1869	2212
461	20240405	112500	390169021	1871	1871	1871	1871	91
462	20240405	112400	389998760	1872	1872	1872	1872	305
463	20240405	112300	389427800	1873	1873	1873	1873	25
464	20240405	112200	389380975	1876	1876	1876	1876	0
465	20240405	112100	389380975	1876	1876	1876	1876	0
466	20240405	112000	389380975	1876	1876	1876	1876	14
467	20240405	111900	389354711	1873	1873	1873	1873	0
468	20240405	111800	389354711	1873	1873	1873	1873	20
469	20240405	111700	389317251	1877	1877	1877	1877	0
470	20240405	111600	389317251	1877	1877	1877	1877	3
471	20240405	111500	389311620	1875	1875	1875	1875	1
472	20240405	111400	389309745	1879	1879	1879	1879	0
473	20240405	111300	389309745	1879	1879	1879	1879	0
474	20240405	111200	389309745	1879	1879	1879	1879	3
475	20240405	111100	389304108	1879	1874	1879	1871	196
476	20240405	111000	388937358	1879	1874	1879	1874	4
477	20240405	110900	388929857	1870	1870	1870	1870	0
478	20240405	110800	388929857	1870	1874	1874	1870	200
479	20240405	110700	388555853	1874	1874	1874	1874	26
480	20240405	110600	388507129	1880	1880	1880	1880	0
481	20240405	110500	388507129	1880	1880	1880	1880	4
482	20240405	110400	388499609	1866	1866	1866	1866	0
483	20240405	110300	388499609	1866	1867	1867	1866	2000
484	20240405	110200	384767556	1882	1873	1882	1873	2387
485	20240405	110100	380290717	1871	1873	1873	1871	553
486	20240405	110000	379256052	1869	1871	1871	1866	1037
487	20240405	105900	377319303	1869	1869	1869	1869	0
488	20240405	105800	377319303	1869	1869	1869	1869	131
489	20240405	105700	377074464	1869	1868	1869	1868	7208
490	20240405	105600	363602812	1868	1868	1870	1868	186
491	20240405	105500	363255294	1874	1874	1874	1874	0
492	20240405	105400	363255294	1874	1874	1874	1874	0
493	20240405	105300	363255294	1874	1874	1874	1874	0
494	20240405	105200	363255294	1874	1874	1874	1874	7
495	20240405	105100	363242176	1866	1875	1875	1866	305
496	20240405	105000	362673001	1875	1866	1875	1866	2
497	20240405	104900	362669260	1865	1867	1867	1865	900
498	20240405	104800	360989895	1867	1866	1867	1866	99
499	20240405	104700	360805077	1867	1869	1869	1867	534
500	20240405	104600	359807976	1869	1874	1874	1869	263
501	20240405	104500	359315163	1875	1874	1875	1874	585
502	20240405	104400	358218673	1868	1868	1868	1868	5
503	20240405	104300	358209333	1867	1867	1867	1867	0
504	20240405	104200	358209333	1867	1867	1867	1867	0
505	20240405	104100	358209333	1867	1867	1867	1867	0
506	20240405	104000	358209333	1867	1866	1867	1866	452
507	20240405	103900	357365880	1866	1869	1869	1866	17
508	20240405	103800	357334143	1865	1868	1874	1865	3505
509	20240405	103700	350793212	1869	1869	1869	1869	0
510	20240405	103600	350793212	1869	1869	1869	1869	143
511	20240405	103500	350525945	1870	1871	1871	1870	4696
512	20240405	103400	341743282	1872	1872	1872	1872	1103
513	20240405	103300	339678466	1873	1873	1873	1873	7
514	20240405	103200	339665355	1874	1875	1875	1874	61
515	20240405	103100	339550983	1875	1875	1875	1875	30
516	20240405	103000	339494733	1875	1873	1875	1873	1000
517	20240405	102900	337619865	1875	1875	1875	1875	1
518	20240405	102800	337617990	1869	1869	1869	1868	11954
519	20240405	102700	315287792	1869	1871	1871	1869	2660
520	20240405	102600	310312620	1871	1873	1873	1871	1161
521	20240405	102500	308139428	1877	1880	1880	1874	3357
522	20240405	102400	301842477	1879	1880	1880	1879	151
523	20240405	102300	301558738	1880	1882	1882	1880	5765
524	20240405	102200	290714695	1883	1883	1883	1883	0
525	20240405	102100	290714695	1883	1883	1883	1883	50
526	20240405	102000	290620545	1883	1883	1883	1883	235
527	20240405	101900	290178040	1886	1886	1886	1886	0
528	20240405	101800	290178040	1886	1882	1886	1882	264
529	20240405	101700	289681188	1885	1885	1885	1885	0
530	20240405	101600	289681188	1885	1885	1885	1885	0
531	20240405	101500	289681188	1885	1882	1885	1881	1646
532	20240405	101400	286584477	1881	1884	1885	1881	745
533	20240405	101300	285182093	1883	1884	1884	1883	133
534	20240405	101200	284931641	1885	1886	1886	1884	1060
535	20240405	101100	282933050	1886	1888	1888	1886	1576
536	20240405	101000	279959119	1888	1888	1888	1888	0
537	20240405	100900	279959119	1888	1890	1890	1888	257
538	20240405	100800	279473850	1892	1895	1895	1892	8475
539	20240405	100700	263430052	1896	1896	1896	1896	1338
540	20240405	100600	260893204	1896	1895	1896	1895	1133
541	20240405	100500	258746168	1894	1897	1897	1894	2919
542	20240405	100400	253216029	1900	1900	1900	1900	407
543	20240405	100300	252442729	1900	1900	1900	1900	1208
544	20240405	100200	250147529	1900	1906	1906	1900	1626
545	20240405	100100	247056981	1904	1905	1907	1904	1588
546	20240405	100000	244029092	1904	1903	1904	1903	1636
547	20240405	095900	240914768	1903	1898	1903	1898	10752
548	20240405	095800	220478214	1897	1895	1897	1893	3563
549	20240405	095700	213724022	1895	1892	1895	1892	3094
550	20240405	095600	207864881	1892	1892	1892	1892	2000
551	20240405	095500	204080881	1892	1892	1892	1892	1622
552	20240405	095400	201012057	1892	1889	1892	1889	95
553	20240405	095300	200832320	1888	1890	1890	1888	155
554	20240405	095200	200539569	1891	1893	1893	1891	4103
555	20240405	095100	192776692	1892	1890	1892	1890	2271
556	20240405	095000	188481573	1890	1888	1890	1888	1050
557	20240405	094900	186497173	1888	1888	1888	1888	2011
558	20240405	094800	182700405	1890	1890	1890	1890	2
559	20240405	094700	182696625	1889	1889	1891	1889	1748
560	20240405	094600	179394143	1888	1888	1888	1888	15
561	20240405	094500	179365823	1891	1890	1891	1890	540
562	20240405	094400	178345222	1890	1889	1890	1888	12025
563	20240405	094300	155630015	1889	1888	1889	1888	5349
564	20240405	094200	145528103	1888	1881	1888	1881	2000
565	20240405	094100	141756082	1881	1875	1885	1875	53
566	20240405	094000	141656631	1876	1876	1885	1876	519
567	20240405	093900	140681268	1876	1877	1884	1876	271
568	20240405	093800	140171899	1883	1875	1883	1875	1700
569	20240405	093700	136981293	1875	1875	1875	1875	0
570	20240405	093600	136981293	1875	1876	1876	1875	701
571	20240405	093500	135666817	1880	1880	1880	1880	14
572	20240405	093400	135640497	1874	1874	1874	1874	0
573	20240405	093300	135640497	1874	1876	1880	1874	1248
574	20240405	093200	133300275	1876	1880	1880	1876	240
575	20240405	093100	132849219	1880	1880	1880	1880	2
576	20240405	093000	132845459	1879	1879	1879	1876	801
577	20240405	092900	131340920	1875	1875	1875	1875	1
578	20240405	092800	131339045	1873	1877	1877	1873	1996
579	20240405	092700	127599390	1879	1874	1879	1874	816
580	20240405	092600	126070201	1874	1874	1874	1874	769
581	20240405	092500	124629095	1874	1869	1874	1866	4138
582	20240405	092400	116879661	1869	1869	1869	1869	1585
583	20240405	092300	113917296	1865	1862	1865	1862	12
584	20240405	092200	113894919	1869	1869	1869	1869	1
585	20240405	092100	113893050	1861	1861	1861	1861	0
586	20240405	092000	113893050	1861	1869	1869	1861	671
587	20240405	091900	112640319	1869	1862	1869	1861	51
588	20240405	091800	112545382	1861	1862	1862	1861	220
589	20240405	091700	112135961	1865	1861	1865	1861	11409
590	20240405	091600	90903323	1865	1863	1865	1862	1916
591	20240405	091500	87335710	1862	1864	1865	1862	8103
592	20240405	091400	72243532	1864	1865	1865	1864	2985
593	20240405	091300	66678210	1865	1867	1869	1865	1230
594	20240405	091200	64382888	1873	1873	1873	1873	0
595	20240405	091100	64382888	1873	1873	1873	1873	0
596	20240405	091000	64382888	1873	1866	1873	1866	45
597	20240405	090900	64298890	1866	1867	1867	1865	2292
598	20240405	090800	60022329	1866	1873	1873	1866	606
599	20240405	090700	58889287	1873	1866	1874	1866	2673
600	20240405	090600	53882775	1867	1869	1869	1867	6642
601	20240405	090500	41478877	1876	1880	1880	1868	2002
602	20240405	090400	37739121	1884	1870	1884	1867	3150
603	20240405	090300	31850359	1885	1872	1885	1868	1395
604	20240405	090200	29222454	1886	1874	1888	1870	3124
605	20240405	090100	23370732	1873	1888	1888	1873	506
606	20240405	090000	22422979	1889	1861	1892	1861	11889