KissMeData/024840/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	185300	1920391310	1927	1927	1927	1927	10943
3	20250414	185200	1920391310	1927	1927	1927	1927	0
4	20250414	185100	1920391310	1927	1927	1927	1927	0
5	20250414	185000	1920391310	1927	1927	1927	1927	0
6	20250414	184900	1920391310	1927	1927	1927	1927	0
7	20250414	184800	1920391310	1927	1927	1927	1927	0
8	20250414	184700	1920391310	1927	1927	1927	1927	0
9	20250414	184600	1920391310	1927	1927	1927	1927	0
10	20250414	184500	1920391310	1927	1927	1927	1927	0
11	20250414	184400	1920391310	1927	1927	1927	1927	0
12	20250414	184300	1920391310	1927	1927	1927	1927	0
13	20250414	184200	1920391310	1927	1927	1927	1927	0
14	20250414	184100	1920391310	1927	1927	1927	1927	0
15	20250414	184000	1920391310	1927	1927	1927	1927	0
16	20250414	183900	1920391310	1927	1927	1927	1927	0
17	20250414	183800	1920391310	1927	1927	1927	1927	0
18	20250414	183700	1920391310	1927	1927	1927	1927	0
19	20250414	183600	1920391310	1927	1927	1927	1927	0
20	20250414	183500	1920391310	1927	1927	1927	1927	0
21	20250414	183400	1920391310	1927	1927	1927	1927	0
22	20250414	183300	1920391310	1927	1927	1927	1927	0
23	20250414	183200	1920391310	1927	1927	1927	1927	0
24	20250414	183100	1920391310	1927	1927	1927	1927	0
25	20250414	183000	1920391310	1927	1927	1927	1927	0
26	20250414	182900	1920391310	1927	1927	1927	1927	0
27	20250414	182800	1920391310	1927	1927	1927	1927	0
28	20250414	182700	1920391310	1927	1927	1927	1927	0
29	20250414	182600	1920391310	1927	1927	1927	1927	0
30	20250414	182500	1920391310	1927	1927	1927	1927	0
31	20250414	182400	1920391310	1927	1927	1927	1927	0
32	20250414	182300	1920391310	1927	1927	1927	1927	10943
33	20250414	182200	1920391310	1927	1927	1927	1927	0
34	20250414	182100	1920391310	1927	1927	1927	1927	0
35	20250414	182000	1920391310	1927	1927	1927	1927	0
36	20250414	181900	1920391310	1927	1927	1927	1927	0
37	20250414	181800	1920391310	1927	1927	1927	1927	0
38	20250414	181700	1920391310	1927	1927	1927	1927	0
39	20250414	181600	1920391310	1927	1927	1927	1927	0
40	20250414	181500	1920391310	1927	1927	1927	1927	0
41	20250414	181400	1920391310	1927	1927	1927	1927	0
42	20250414	181300	1920391310	1927	1927	1927	1927	0
43	20250414	181200	1920391310	1927	1927	1927	1927	0
44	20250414	181100	1920391310	1927	1927	1927	1927	0
45	20250414	181000	1920391310	1927	1927	1927	1927	0
46	20250414	180900	1920391310	1927	1927	1927	1927	0
47	20250414	180800	1920391310	1927	1927	1927	1927	0
48	20250414	180700	1920391310	1927	1927	1927	1927	0
49	20250414	180600	1920391310	1927	1927	1927	1927	0
50	20250414	180500	1920391310	1927	1927	1927	1927	0
51	20250414	180400	1920391310	1927	1927	1927	1927	0
52	20250414	180300	1920391310	1927	1927	1927	1927	0
53	20250414	180200	1920391310	1927	1927	1927	1927	0
54	20250414	180100	1920391310	1927	1927	1927	1927	0
55	20250414	180000	1920391310	1927	1927	1927	1927	0
56	20250414	175900	1920391310	1927	1927	1927	1927	0
57	20250414	175800	1920391310	1927	1927	1927	1927	0
58	20250414	175700	1920391310	1927	1927	1927	1927	0
59	20250414	175600	1920391310	1927	1927	1927	1927	0
60	20250414	175500	1920391310	1927	1927	1927	1927	0
61	20250414	175400	1920391310	1927	1927	1927	1927	0
62	20250414	175300	1920391310	1927	1927	1927	1927	10943
63	20250414	175200	1920391310	1927	1927	1927	1927	0
64	20250414	175100	1920391310	1927	1927	1927	1927	0
65	20250414	175000	1920391310	1927	1927	1927	1927	0
66	20250414	174900	1920391310	1927	1927	1927	1927	0
67	20250414	174800	1920391310	1927	1927	1927	1927	0
68	20250414	174700	1920391310	1927	1927	1927	1927	0
69	20250414	174600	1920391310	1927	1927	1927	1927	0
70	20250414	174500	1920391310	1927	1927	1927	1927	0
71	20250414	174400	1920391310	1927	1927	1927	1927	0
72	20250414	174300	1920391310	1927	1927	1927	1927	0
73	20250414	174200	1920391310	1927	1927	1927	1927	0
74	20250414	174100	1920391310	1927	1927	1927	1927	0
75	20250414	174000	1920391310	1927	1927	1927	1927	0
76	20250414	173900	1920391310	1927	1927	1927	1927	0
77	20250414	173800	1920391310	1927	1927	1927	1927	0
78	20250414	173700	1920391310	1927	1927	1927	1927	0
79	20250414	173600	1920391310	1927	1927	1927	1927	0
80	20250414	173500	1920391310	1927	1927	1927	1927	0
81	20250414	173400	1920391310	1927	1927	1927	1927	0
82	20250414	173300	1920391310	1927	1927	1927	1927	0
83	20250414	173200	1920391310	1927	1927	1927	1927	0
84	20250414	173100	1920391310	1927	1927	1927	1927	0
85	20250414	173000	1920391310	1927	1927	1927	1927	0
86	20250414	172900	1920391310	1927	1927	1927	1927	0
87	20250414	172800	1920391310	1927	1927	1927	1927	0
88	20250414	172700	1920391310	1927	1927	1927	1927	0
89	20250414	172600	1920391310	1927	1927	1927	1927	0
90	20250414	172500	1920391310	1927	1927	1927	1927	0
91	20250414	172400	1920391310	1927	1927	1927	1927	0
92	20250414	172300	1920391310	1927	1927	1927	1927	10943
93	20250414	172200	1920391310	1927	1927	1927	1927	0
94	20250414	172100	1920391310	1927	1927	1927	1927	0
95	20250414	172000	1920391310	1927	1927	1927	1927	0
96	20250414	171900	1920391310	1927	1927	1927	1927	0
97	20250414	171800	1920391310	1927	1927	1927	1927	0
98	20250414	171700	1920391310	1927	1927	1927	1927	0
99	20250414	171600	1920391310	1927	1927	1927	1927	0
100	20250414	171500	1920391310	1927	1927	1927	1927	0
101	20250414	171400	1920391310	1927	1927	1927	1927	0
102	20250414	171300	1920391310	1927	1927	1927	1927	0
103	20250414	171200	1920391310	1927	1927	1927	1927	0
104	20250414	171100	1920391310	1927	1927	1927	1927	0
105	20250414	171000	1920391310	1927	1927	1927	1927	0
106	20250414	170900	1920391310	1927	1927	1927	1927	0
107	20250414	170800	1920391310	1927	1927	1927	1927	0
108	20250414	170700	1920391310	1927	1927	1927	1927	0
109	20250414	170600	1920391310	1927	1927	1927	1927	0
110	20250414	170500	1920391310	1927	1927	1927	1927	0
111	20250414	170400	1920391310	1927	1927	1927	1927	0
112	20250414	170300	1920391310	1927	1927	1927	1927	0
113	20250414	170200	1920391310	1927	1927	1927	1927	0
114	20250414	170100	1920391310	1927	1927	1927	1927	0
115	20250414	170000	1920391310	1927	1927	1927	1927	0
116	20250414	165900	1920391310	1927	1927	1927	1927	0
117	20250414	165800	1920391310	1927	1927	1927	1927	0
118	20250414	165700	1920391310	1927	1927	1927	1927	0
119	20250414	165600	1920391310	1927	1927	1927	1927	0
120	20250414	165500	1920391310	1927	1927	1927	1927	0
121	20250414	165400	1920391310	1927	1927	1927	1927	0
122	20250414	165300	1920391310	1927	1927	1927	1927	10943
123	20250414	165200	1920391310	1927	1927	1927	1927	0
124	20250414	165100	1920391310	1927	1927	1927	1927	0
125	20250414	165000	1920391310	1927	1927	1927	1927	0
126	20250414	164900	1920391310	1927	1927	1927	1927	0
127	20250414	164800	1920391310	1927	1927	1927	1927	0
128	20250414	164700	1920391310	1927	1927	1927	1927	0
129	20250414	164600	1920391310	1927	1927	1927	1927	0
130	20250414	164500	1920391310	1927	1927	1927	1927	0
131	20250414	164400	1920391310	1927	1927	1927	1927	0
132	20250414	164300	1920391310	1927	1927	1927	1927	0
133	20250414	164200	1920391310	1927	1927	1927	1927	0
134	20250414	164100	1920391310	1927	1927	1927	1927	0
135	20250414	164000	1920391310	1927	1927	1927	1927	0
136	20250414	163900	1920391310	1927	1927	1927	1927	0
137	20250414	163800	1920391310	1927	1927	1927	1927	0
138	20250414	163700	1920391310	1927	1927	1927	1927	0
139	20250414	163600	1920391310	1927	1927	1927	1927	0
140	20250414	163500	1920391310	1927	1927	1927	1927	0
141	20250414	163400	1920391310	1927	1927	1927	1927	0
142	20250414	163300	1920391310	1927	1927	1927	1927	0
143	20250414	163200	1920391310	1927	1927	1927	1927	0
144	20250414	163100	1920391310	1927	1927	1927	1927	0
145	20250414	163000	1920391310	1927	1927	1927	1927	0
146	20250414	162900	1920391310	1927	1927	1927	1927	0
147	20250414	162800	1920391310	1927	1927	1927	1927	0
148	20250414	162700	1920391310	1927	1927	1927	1927	0
149	20250414	162600	1920391310	1927	1927	1927	1927	0
150	20250414	162500	1920391310	1927	1927	1927	1927	0
151	20250414	162400	1920391310	1927	1927	1927	1927	0
152	20250414	162300	1920391310	1927	1927	1927	1927	10943
153	20250414	162200	1920391310	1927	1927	1927	1927	0
154	20250414	162100	1920391310	1927	1927	1927	1927	0
155	20250414	162000	1920391310	1927	1927	1927	1927	0
156	20250414	161900	1920391310	1927	1927	1927	1927	0
157	20250414	161800	1920391310	1927	1927	1927	1927	0
158	20250414	161700	1920391310	1927	1927	1927	1927	0
159	20250414	161600	1920391310	1927	1927	1927	1927	0
160	20250414	161500	1920391310	1927	1927	1927	1927	0
161	20250414	161400	1920391310	1927	1927	1927	1927	0
162	20250414	161300	1920391310	1927	1927	1927	1927	0
163	20250414	161200	1920391310	1927	1927	1927	1927	0
164	20250414	161100	1920391310	1927	1927	1927	1927	0
165	20250414	161000	1920391310	1927	1927	1927	1927	0
166	20250414	160900	1920391310	1927	1927	1927	1927	0
167	20250414	160800	1920391310	1927	1927	1927	1927	0
168	20250414	160700	1920391310	1927	1927	1927	1927	0
169	20250414	160600	1920391310	1927	1927	1927	1927	0
170	20250414	160500	1920391310	1927	1927	1927	1927	0
171	20250414	160400	1920391310	1927	1927	1927	1927	0
172	20250414	160300	1920391310	1927	1927	1927	1927	0
173	20250414	160200	1920391310	1927	1927	1927	1927	0
174	20250414	160100	1920391310	1927	1927	1927	1927	0
175	20250414	160000	1920391310	1927	1927	1927	1927	0
176	20250414	155900	1920391310	1927	1927	1927	1927	0
177	20250414	155800	1920391310	1927	1927	1927	1927	0
178	20250414	155700	1920391310	1927	1927	1927	1927	0
179	20250414	155600	1920391310	1927	1927	1927	1927	0
180	20250414	155500	1920391310	1927	1927	1927	1927	0
181	20250414	155400	1920391310	1927	1927	1927	1927	0
182	20250414	155300	1920391310	1927	1927	1927	1927	10943
183	20250414	155200	1920391310	1927	1927	1927	1927	0
184	20250414	155100	1920391310	1927	1927	1927	1927	0
185	20250414	155000	1920391310	1927	1927	1927	1927	0
186	20250414	154900	1920391310	1927	1927	1927	1927	0
187	20250414	154800	1920391310	1927	1927	1927	1927	0
188	20250414	154700	1920391310	1927	1927	1927	1927	0
189	20250414	154600	1920391310	1927	1927	1927	1927	0
190	20250414	154500	1920391310	1927	1927	1927	1927	0
191	20250414	154400	1920391310	1927	1927	1927	1927	0
192	20250414	154300	1920391310	1927	1927	1927	1927	0
193	20250414	154200	1920391310	1927	1927	1927	1927	0
194	20250414	154100	1920391310	1927	1927	1927	1927	0
195	20250414	154000	1920391310	1927	1927	1927	1927	0
196	20250414	153900	1920391310	1927	1927	1927	1927	0
197	20250414	153800	1920391310	1927	1927	1927	1927	0
198	20250414	153700	1920391310	1927	1927	1927	1927	0
199	20250414	153600	1920391310	1927	1927	1927	1927	0
200	20250414	153500	1920391310	1927	1927	1927	1927	0
201	20250414	153400	1920391310	1927	1927	1927	1927	0
202	20250414	153300	1920391310	1927	1927	1927	1927	0
203	20250414	153200	1920391310	1927	1927	1927	1927	0
204	20250414	153100	1920391310	1927	1927	1927	1927	0
205	20250414	153000	1920391310	1927	1927	1927	1927	10943
206	20250414	152900	1899304149	1927	1927	1927	1927	0
207	20250414	152800	1899304149	1927	1927	1927	1927	0
208	20250414	152700	1899304149	1927	1927	1927	1927	0
209	20250414	152600	1899304149	1927	1927	1927	1927	0
210	20250414	152500	1899304149	1927	1927	1927	1927	0
211	20250414	152400	1899304149	1927	1927	1927	1927	0
212	20250414	152300	1899304149	1927	1927	1927	1927	0
213	20250414	152200	1899304149	1927	1927	1927	1927	0
214	20250414	152100	1899304149	1927	1927	1927	1927	0
215	20250414	152000	1899304149	1927	1927	1927	1927	0
216	20250414	151900	1899304149	1927	1926	1930	1925	3668
217	20250414	151800	1892234283	1926	1928	1930	1926	1853
218	20250414	151700	1888660327	1927	1927	1927	1927	326
219	20250414	151600	1888032125	1927	1927	1927	1927	146
220	20250414	151500	1887750783	1927	1926	1927	1926	1042
221	20250414	151400	1885743156	1926	1927	1927	1926	746
222	20250414	151300	1884306191	1927	1927	1927	1925	2159
223	20250414	151200	1880146997	1928	1928	1928	1928	837
224	20250414	151100	1878533261	1927	1928	1928	1927	110
225	20250414	151000	1878321281	1928	1928	1928	1928	70
226	20250414	150900	1878186321	1927	1927	1927	1927	1552
227	20250414	150800	1875195617	1927	1926	1927	1926	1724
228	20250414	150700	1871874575	1925	1925	1925	1925	625
229	20250414	150600	1870671450	1924	1924	1924	1924	605
230	20250414	150500	1869507430	1924	1924	1924	1924	436
231	20250414	150400	1868668566	1924	1924	1924	1924	501
232	20250414	150300	1867704642	1924	1923	1924	1923	1045
233	20250414	150200	1865694605	1923	1925	1925	1923	2366
234	20250414	150100	1861143470	1925	1925	1925	1924	3663
235	20250414	150000	1854095817	1925	1925	1925	1925	600
236	20250414	145900	1852940817	1925	1926	1926	1925	1002
237	20250414	145800	1851011966	1927	1922	1931	1922	1549
238	20250414	145700	1848032939	1919	1919	1919	1919	3162
239	20250414	145600	1841965061	1919	1919	1919	1919	417
240	20250414	145500	1841164838	1919	1919	1919	1919	112
241	20250414	145400	1840949910	1918	1919	1919	1918	1207
242	20250414	145300	1838634384	1918	1919	1919	1918	3000
243	20250414	145200	1832878384	1918	1920	1920	1918	4979
244	20250414	145100	1823325942	1919	1920	1921	1918	11408
245	20250414	145000	1801426223	1920	1921	1922	1920	12951
246	20250414	144900	1776551247	1921	1922	1922	1921	1195
247	20250414	144800	1774255551	1922	1922	1922	1921	2511
248	20250414	144700	1769431481	1922	1922	1922	1921	1036
249	20250414	144600	1767440791	1922	1924	1924	1922	6594
250	20250414	144500	1754766619	1924	1925	1925	1923	4323
251	20250414	144400	1746449502	1925	1925	1925	1925	2625
252	20250414	144300	1741396377	1925	1925	1925	1925	1260
253	20250414	144200	1738970877	1924	1925	1925	1924	3627
254	20250414	144100	1731991106	1925	1925	1925	1925	452
255	20250414	144000	1731121006	1925	1925	1925	1925	251
256	20250414	143900	1730637831	1925	1925	1925	1925	1235
257	20250414	143800	1728260456	1927	1924	1927	1924	2434
258	20250414	143700	1723574492	1924	1924	1924	1924	101
259	20250414	143600	1723380168	1925	1925	1925	1925	0
260	20250414	143500	1723380168	1925	1925	1925	1925	0
261	20250414	143400	1723380168	1925	1925	1925	1925	1
262	20250414	143300	1723378243	1923	1923	1923	1923	935
263	20250414	143200	1721580238	1923	1923	1923	1923	27
264	20250414	143100	1721528317	1924	1924	1924	1924	201
265	20250414	143000	1721141593	1923	1924	1924	1923	17
266	20250414	142900	1721108897	1923	1924	1924	1922	3120
267	20250414	142800	1715108198	1924	1923	1924	1923	62
268	20250414	142700	1714988960	1923	1925	1925	1923	19391
269	20250414	142600	1677670628	1926	1925	1926	1925	4195
270	20250414	142500	1669595058	1926	1926	1926	1926	0
271	20250414	142400	1669595058	1926	1926	1926	1926	238
272	20250414	142300	1669136670	1926	1926	1926	1926	1405
273	20250414	142200	1666430640	1926	1927	1927	1926	4265
274	20250414	142100	1658216177	1927	1927	1927	1927	39
275	20250414	142000	1658141024	1927	1927	1927	1927	50
276	20250414	141900	1658044674	1927	1927	1927	1927	73
277	20250414	141800	1657904003	1926	1927	1927	1926	900
278	20250414	141700	1656170103	1926	1926	1926	1926	210
279	20250414	141600	1655765643	1926	1927	1927	1926	300
280	20250414	141500	1655187823	1927	1927	1927	1926	3085
281	20250414	141400	1649245027	1927	1927	1927	1927	1
282	20250414	141300	1649243100	1927	1927	1927	1926	3041
283	20250414	141200	1643385743	1927	1927	1927	1927	1000
284	20250414	141100	1641458743	1927	1927	1927	1927	0
285	20250414	141000	1641458743	1927	1927	1927	1927	0
286	20250414	140900	1641458743	1927	1927	1927	1927	1
287	20250414	140800	1641456816	1927	1926	1927	1926	3210
288	20250414	140700	1635274346	1927	1927	1927	1927	0
289	20250414	140600	1635274346	1927	1930	1930	1927	531
290	20250414	140500	1634251094	1926	1927	1929	1926	1041
291	20250414	140400	1632243191	1926	1926	1926	1926	100
292	20250414	140300	1632050591	1926	1926	1926	1926	1000
293	20250414	140200	1630124591	1926	1926	1926	1926	189
294	20250414	140100	1629760577	1925	1927	1927	1925	2309
295	20250414	140000	1625314667	1927	1927	1927	1927	14
296	20250414	135900	1625287689	1926	1926	1926	1926	145
297	20250414	135800	1625008419	1926	1927	1927	1926	8700
298	20250414	135700	1608251691	1927	1929	1929	1927	4001
299	20250414	135600	1600539242	1929	1928	1929	1928	158
300	20250414	135500	1600234461	1930	1930	1930	1930	0
301	20250414	135400	1600234461	1930	1930	1930	1930	0
302	20250414	135300	1600234461	1930	1929	1930	1929	1160
303	20250414	135200	1597996782	1929	1929	1929	1929	0
304	20250414	135100	1597996782	1929	1929	1929	1929	142
305	20250414	135000	1597722864	1929	1928	1929	1928	64
306	20250414	134900	1597599443	1928	1930	1930	1928	159
307	20250414	134800	1597292775	1930	1930	1930	1930	27
308	20250414	134700	1597240665	1930	1930	1930	1930	542
309	20250414	134600	1596194605	1930	1930	1930	1930	1481
310	20250414	134500	1593336275	1930	1926	1930	1926	5571
311	20250414	134400	1582592667	1926	1926	1926	1925	8604
312	20250414	134300	1566028271	1928	1928	1928	1928	100
313	20250414	134200	1565835471	1925	1928	1928	1925	8000
314	20250414	134100	1550423950	1929	1929	1929	1929	918
315	20250414	134000	1548653128	1928	1928	1928	1928	0
316	20250414	133900	1548653128	1928	1931	1931	1928	930
317	20250414	133800	1546859956	1931	1931	1931	1931	229
318	20250414	133700	1546417757	1931	1931	1931	1931	1
319	20250414	133600	1546415826	1929	1929	1929	1928	2447
320	20250414	133500	1541695603	1929	1929	1929	1929	11
321	20250414	133400	1541674384	1929	1929	1929	1929	11
322	20250414	133300	1541653165	1929	1927	1929	1927	6
323	20250414	133200	1541641597	1927	1927	1927	1927	1
324	20250414	133100	1541639670	1926	1926	1926	1926	0
325	20250414	133000	1541639670	1926	1927	1927	1926	347
326	20250414	132900	1540971188	1927	1927	1927	1927	0
327	20250414	132800	1540971188	1927	1928	1929	1927	829
328	20250414	132700	1539373290	1928	1928	1928	1928	0
329	20250414	132600	1539373290	1928	1927	1928	1927	669
330	20250414	132500	1538084007	1926	1926	1926	1926	1407
331	20250414	132400	1535374125	1926	1926	1926	1925	2125
332	20250414	132300	1531281378	1926	1925	1926	1925	611
333	20250414	132200	1530105193	1925	1925	1925	1925	201
334	20250414	132100	1529718268	1926	1927	1927	1926	6557
335	20250414	132000	1517088631	1927	1928	1928	1927	3807
336	20250414	131900	1509751863	1928	1928	1928	1928	0
337	20250414	131800	1509751863	1928	1929	1929	1928	5302
338	20250414	131700	1499529305	1930	1929	1930	1929	997
339	20250414	131600	1497605972	1929	1929	1929	1929	13
340	20250414	131500	1497580895	1929	1929	1929	1929	14
341	20250414	131400	1497553889	1929	1927	1929	1927	605
342	20250414	131300	1496387954	1926	1928	1928	1926	7000
343	20250414	131200	1482901632	1929	1929	1929	1929	602
344	20250414	131100	1481740374	1929	1929	1929	1929	400
345	20250414	131000	1480968774	1928	1928	1929	1928	1753
346	20250414	130900	1477588989	1929	1930	1930	1929	4419
347	20250414	130800	1469062317	1932	1931	1933	1930	7507
348	20250414	130700	1454563851	1931	1932	1932	1931	3520
349	20250414	130600	1447766711	1932	1933	1933	1932	3028
350	20250414	130500	1441916610	1933	1933	1933	1933	789
351	20250414	130400	1440391473	1933	1933	1933	1933	2291
352	20250414	130300	1435962970	1932	1932	1932	1932	2254
353	20250414	130200	1431608242	1932	1931	1932	1931	1100
354	20250414	130100	1429484042	1932	1933	1933	1932	4512
355	20250414	130000	1420764359	1934	1934	1934	1934	71
356	20250414	125900	1420627045	1934	1934	1934	1934	10
357	20250414	125800	1420607705	1934	1935	1935	1934	6042
358	20250414	125700	1408922377	1934	1934	1934	1934	44
359	20250414	125600	1408837281	1934	1934	1934	1934	0
360	20250414	125500	1408837281	1934	1935	1935	1934	1462
361	20250414	125400	1406009514	1935	1935	1935	1935	35
362	20250414	125300	1405941789	1934	1934	1934	1933	1246
363	20250414	125200	1403532040	1934	1934	1934	1934	1
364	20250414	125100	1403530106	1935	1933	1935	1933	1007
365	20250414	125000	1401583175	1933	1936	1936	1932	4402
366	20250414	124900	1393070618	1936	1936	1936	1936	100
367	20250414	124800	1392877018	1935	1935	1936	1935	2777
368	20250414	124700	1387503518	1934	1934	1934	1934	102
369	20250414	124600	1387306250	1935	1935	1935	1935	2
370	20250414	124500	1387302380	1934	1934	1934	1934	719
371	20250414	124400	1385911834	1936	1934	1936	1934	4746
372	20250414	124300	1376731882	1933	1934	1934	1933	2959
373	20250414	124200	1371012127	1934	1933	1934	1933	162
374	20250414	124100	1370698826	1934	1934	1934	1934	100
375	20250414	124000	1370505426	1933	1934	1934	1933	1650
376	20250414	123900	1367314976	1934	1934	1934	1934	0
377	20250414	123800	1367314976	1934	1935	1935	1934	1773
378	20250414	123700	1363885287	1935	1935	1935	1935	1
379	20250414	123600	1363883352	1935	1934	1935	1934	931
380	20250414	123500	1362082298	1934	1935	1935	1934	1171
381	20250414	123400	1359817482	1935	1935	1935	1935	1268
382	20250414	123300	1357363902	1934	1936	1936	1934	4775
383	20250414	123200	1348124869	1936	1936	1936	1936	8
384	20250414	123100	1348109381	1935	1935	1935	1935	0
385	20250414	123000	1348109381	1935	1935	1935	1935	1018
386	20250414	122900	1346139551	1936	1936	1936	1936	1
387	20250414	122800	1346137615	1936	1936	1936	1936	558
388	20250414	122700	1345057327	1936	1937	1937	1936	1042
389	20250414	122600	1343039952	1937	1937	1937	1937	1
390	20250414	122500	1343038015	1936	1937	1937	1936	183
391	20250414	122400	1342683714	1937	1937	1937	1936	1051
392	20250414	122300	1340647977	1937	1937	1937	1937	6
393	20250414	122200	1340636355	1937	1936	1937	1936	1000
394	20250414	122100	1338699856	1935	1935	1935	1935	428
395	20250414	122000	1337871676	1934	1934	1934	1934	3191
396	20250414	121900	1331700282	1934	1934	1935	1934	1656
397	20250414	121800	1328497210	1935	1934	1935	1934	1224
398	20250414	121700	1326129582	1934	1934	1934	1934	596
399	20250414	121600	1324976918	1934	1934	1934	1934	100
400	20250414	121500	1324783518	1933	1933	1933	1933	0
401	20250414	121400	1324783518	1933	1933	1933	1933	0
402	20250414	121300	1324783518	1933	1933	1933	1933	317
403	20250414	121200	1324170757	1933	1934	1934	1933	15
404	20250414	121100	1324141752	1934	1934	1934	1934	818
405	20250414	121000	1322559740	1933	1933	1933	1933	1008
406	20250414	120900	1320611276	1933	1933	1933	1933	517
407	20250414	120800	1319611915	1933	1932	1933	1932	648
408	20250414	120700	1318359332	1933	1933	1933	1933	45
409	20250414	120600	1318272347	1933	1933	1933	1933	53
410	20250414	120500	1318169898	1933	1933	1933	1932	521
411	20250414	120400	1317162806	1933	1932	1933	1932	464
412	20250414	120300	1316265994	1932	1932	1932	1932	107
413	20250414	120200	1316059270	1932	1933	1933	1932	38
414	20250414	120100	1315985841	1933	1933	1933	1933	802
415	20250414	120000	1314435575	1932	1934	1934	1932	1020
416	20250414	115900	1312464176	1934	1934	1934	1934	5
417	20250414	115800	1312454506	1934	1934	1934	1934	43
418	20250414	115700	1312371344	1933	1933	1933	1933	200
419	20250414	115600	1311984744	1933	1932	1936	1932	1628
420	20250414	115500	1308837847	1932	1932	1932	1932	500
421	20250414	115400	1307871847	1937	1937	1937	1937	20
422	20250414	115300	1307833107	1937	1937	1937	1937	80
423	20250414	115200	1307678147	1937	1934	1937	1928	6560
424	20250414	115100	1294990996	1927	1935	1935	1927	10010
425	20250414	115000	1275661138	1935	1935	1935	1935	2000
426	20250414	114900	1271791138	1935	1935	1935	1935	7
427	20250414	114800	1271777593	1934	1935	1935	1934	594
428	20250414	114700	1270628558	1934	1935	1935	1934	1368
429	20250414	114600	1267981684	1935	1936	1936	1935	588
430	20250414	114500	1266843383	1937	1937	1937	1937	0
431	20250414	114400	1266843383	1937	1937	1937	1937	10
432	20250414	114300	1266824013	1937	1937	1937	1937	10
433	20250414	114200	1266804643	1937	1936	1937	1936	120
434	20250414	114100	1266572223	1936	1937	1937	1936	534
435	20250414	114000	1265538327	1937	1937	1937	1937	5
436	20250414	113900	1265528642	1936	1936	1936	1936	100
437	20250414	113800	1265335042	1936	1937	1937	1936	1001
438	20250414	113700	1263397105	1936	1936	1936	1936	1
439	20250414	113600	1263395169	1936	1936	1936	1936	432
440	20250414	113500	1262558817	1937	1938	1938	1937	2321
441	20250414	113400	1258062930	1938	1938	1938	1938	603
442	20250414	113300	1256894316	1938	1938	1938	1938	293
443	20250414	113200	1256326482	1938	1938	1938	1938	1129
444	20250414	113100	1254138480	1938	1938	1938	1938	854
445	20250414	113000	1252483428	1937	1938	1938	1937	535
446	20250414	112900	1251447098	1937	1937	1937	1937	100
447	20250414	112800	1251253398	1938	1938	1938	1938	434
448	20250414	112700	1250412306	1938	1938	1938	1938	0
449	20250414	112600	1250412306	1938	1939	1939	1938	88
450	20250414	112500	1250241712	1939	1939	1939	1939	50
451	20250414	112400	1250144762	1939	1939	1939	1939	10
452	20250414	112300	1250125372	1939	1939	1939	1939	20
453	20250414	112200	1250086592	1938	1938	1938	1938	553
454	20250414	112100	1249014878	1938	1939	1939	1938	35
455	20250414	112000	1248947043	1938	1938	1938	1938	1065
456	20250414	111900	1246883073	1935	1935	1935	1935	0
457	20250414	111800	1246883073	1935	1934	1935	1929	1334
458	20250414	111700	1244308042	1929	1935	1935	1929	1757
459	20250414	111600	1240913006	1935	1938	1938	1935	2100
460	20250414	111500	1236849291	1938	1939	1939	1938	811
461	20250414	111400	1235276771	1939	1940	1940	1939	45
462	20250414	111300	1235189515	1939	1939	1939	1939	0
463	20250414	111200	1235189515	1939	1937	1939	1937	114
464	20250414	111100	1234968559	1937	1934	1937	1934	337
465	20250414	111000	1234316504	1933	1933	1933	1933	179
466	20250414	110900	1233970497	1932	1932	1932	1932	424
467	20250414	110800	1233151329	1932	1930	1932	1929	3571
468	20250414	110700	1226257368	1929	1927	1929	1927	2519
469	20250414	110600	1221399719	1926	1926	1926	1926	1504
470	20250414	110500	1218503015	1925	1926	1926	1925	80
471	20250414	110400	1218348952	1925	1925	1925	1925	1226
472	20250414	110300	1215988902	1926	1926	1926	1926	102
473	20250414	110200	1215792450	1925	1923	1925	1923	4489
474	20250414	110100	1207153275	1924	1924	1924	1924	1998
475	20250414	110000	1203309123	1924	1926	1926	1924	4191
476	20250414	105900	1195241205	1926	1926	1926	1926	1000
477	20250414	105800	1193315205	1926	1926	1926	1924	5810
478	20250414	105700	1182132085	1927	1931	1931	1926	21203
479	20250414	105600	1141238175	1931	1932	1932	1931	4983
480	20250414	105500	1131615793	1932	1932	1933	1932	3626
481	20250414	105400	1124610351	1932	1933	1934	1931	5405
482	20250414	105300	1114169708	1933	1938	1939	1933	22277
483	20250414	105200	1071054061	1939	1939	1939	1939	550
484	20250414	105100	1069987611	1939	1938	1939	1938	1300
485	20250414	105000	1067467711	1937	1938	1938	1937	15
486	20250414	104900	1067438651	1938	1938	1938	1938	90
487	20250414	104800	1067264231	1938	1938	1938	1938	200
488	20250414	104700	1066876631	1937	1939	1939	1937	1026
489	20250414	104600	1064888461	1938	1939	1939	1938	1280
490	20250414	104500	1062407819	1938	1938	1938	1938	100
491	20250414	104400	1062214019	1938	1939	1939	1938	504
492	20250414	104300	1061236767	1938	1939	1939	1938	2561
493	20250414	104200	1056271965	1939	1939	1939	1939	165
494	20250414	104100	1055952030	1939	1938	1939	1938	390
495	20250414	104000	1055196160	1938	1938	1938	1938	271
496	20250414	103900	1054670962	1938	1938	1938	1937	1370
497	20250414	103800	1052016670	1938	1937	1938	1937	10027
498	20250414	103700	1032594344	1937	1939	1939	1937	245
499	20250414	103600	1032119629	1938	1939	1939	1938	2703
500	20250414	103500	1026880436	1940	1939	1940	1939	54
501	20250414	103400	1026775680	1940	1940	1940	1940	561
502	20250414	103300	1025687340	1940	1940	1940	1939	386
503	20250414	103200	1024938816	1940	1940	1940	1940	204
504	20250414	103100	1024543056	1940	1941	1942	1940	1725
505	20250414	103000	1021195447	1941	1943	1943	1941	1407
506	20250414	102900	1018463446	1945	1945	1945	1942	392
507	20250414	102800	1017701022	1944	1941	1944	1941	5419
508	20250414	102700	1007182323	1941	1941	1941	1941	372
509	20250414	102600	1006460271	1941	1941	1941	1941	115
510	20250414	102500	1006237056	1941	1940	1941	1940	285
511	20250414	102400	1005684106	1941	1941	1941	1941	122
512	20250414	102300	1005447304	1941	1941	1941	1941	70
513	20250414	102200	1005311434	1941	1941	1941	1941	395
514	20250414	102100	1004544739	1941	1941	1941	1941	7
515	20250414	102000	1004531152	1941	1941	1941	1938	42
516	20250414	101900	1004449633	1940	1939	1940	1939	7708
517	20250414	101800	989503628	1939	1939	1939	1939	1
518	20250414	101700	989501689	1938	1937	1938	1936	119
519	20250414	101600	989271192	1935	1937	1937	1935	4077
520	20250414	101500	981377786	1937	1937	1939	1937	45
521	20250414	101400	981290619	1937	1940	1940	1937	87
522	20250414	101300	981122074	1940	1944	1944	1940	40
523	20250414	101200	981044431	1944	1942	1944	1942	4027
524	20250414	101100	973221443	1942	1937	1942	1937	2805
525	20250414	101000	967781747	1937	1936	1937	1936	1848
526	20250414	100900	964203517	1935	1935	1935	1935	0
527	20250414	100800	964203517	1935	1933	1935	1933	1973
528	20250414	100700	960386613	1933	1934	1934	1933	6095
529	20250414	100600	948601281	1935	1936	1936	1935	2414
530	20250414	100500	943930190	1936	1939	1939	1935	7037
531	20250414	100400	930304772	1939	1938	1939	1938	5987
532	20250414	100300	918696636	1937	1939	1939	1937	5819
533	20250414	100200	907421610	1939	1940	1941	1939	10385
534	20250414	100100	887282343	1939	1941	1942	1939	13668
535	20250414	100000	860762967	1942	1944	1945	1941	5596
536	20250414	095900	849895268	1944	1944	1944	1944	504
537	20250414	095800	848915492	1945	1945	1945	1943	9091
538	20250414	095700	831242123	1945	1945	1945	1945	2155
539	20250414	095600	827050648	1946	1946	1946	1945	1686
540	20250414	095500	823770202	1948	1949	1949	1945	8305
541	20250414	095400	807603030	1949	1952	1952	1949	6278
542	20250414	095300	795363848	1953	1953	1953	1953	0
543	20250414	095200	795363848	1953	1956	1956	1953	2580
544	20250414	095100	790324122	1955	1956	1956	1955	101
545	20250414	095000	790126567	1956	1956	1956	1953	762
546	20250414	094900	788637963	1956	1954	1956	1954	452
547	20250414	094800	787754740	1954	1951	1954	1951	236
548	20250414	094700	787293835	1950	1953	1953	1950	1897
549	20250414	094600	783593756	1953	1952	1953	1951	1152
550	20250414	094500	781344968	1952	1952	1952	1952	0
551	20250414	094400	781344968	1952	1950	1952	1950	2008
552	20250414	094300	777429353	1950	1956	1956	1950	12149
553	20250414	094200	753730670	1956	1952	1959	1952	644
554	20250414	094100	752470235	1955	1954	1958	1951	10745
555	20250414	094000	731484138	1953	1953	1953	1953	0
556	20250414	093900	731484138	1953	1956	1956	1953	12
557	20250414	093800	731460692	1957	1956	1957	1955	1546
558	20250414	093700	728436358	1956	1952	1956	1952	2676
559	20250414	093600	723209205	1950	1950	1951	1949	1901
560	20250414	093500	719502908	1950	1950	1951	1949	3675
561	20250414	093400	712337022	1950	1951	1951	1948	646
562	20250414	093300	711078033	1950	1952	1952	1949	3248
563	20250414	093200	704743691	1953	1952	1953	1947	1773
564	20250414	093100	701283944	1949	1948	1952	1948	2922
565	20250414	093000	695588135	1948	1948	1948	1948	270
566	20250414	092900	695062175	1948	1948	1948	1948	262
567	20250414	092800	694551799	1948	1950	1950	1948	2283
568	20250414	092700	690102829	1954	1951	1954	1945	639
569	20250414	092600	688857269	1950	1945	1950	1943	3766
570	20250414	092500	681534200	1951	1951	1955	1945	11348
571	20250414	092400	659416430	1951	1954	1954	1951	3576
572	20250414	092300	652431778	1955	1957	1960	1955	5865
573	20250414	092200	640959879	1956	1958	1958	1956	1016
574	20250414	092100	638970978	1958	1957	1958	1956	2144
575	20250414	092000	634776543	1958	1962	1963	1957	10755
576	20250414	091900	613694962	1962	1960	2015	1960	29099
577	20250414	091800	555857325	1959	1959	1960	1958	3812
578	20250414	091700	548389808	1959	1959	1960	1958	11482
579	20250414	091600	525902159	1959	1953	1959	1953	6351
580	20250414	091500	513484354	1953	1953	1953	1953	1780
581	20250414	091400	510008014	1953	1944	1954	1944	20837
582	20250414	091300	469349588	1947	1946	1950	1946	4669
583	20250414	091200	460258469	1943	1944	1946	1943	6530
584	20250414	091100	447564840	1943	1936	1946	1936	602
585	20250414	091000	446399231	1936	1943	1951	1936	5796
586	20250414	090900	435135594	1943	1932	1951	1932	25135
587	20250414	090800	386169091	1932	1941	1941	1928	9077
588	20250414	090700	368637776	1931	1931	1941	1928	18968
589	20250414	090600	331985164	1931	1929	1940	1929	12018
590	20250414	090500	308709865	1929	1933	1934	1928	30981
591	20250414	090400	248907433	1933	1939	1940	1933	11867
592	20250414	090300	225952282	1935	1941	1941	1934	15784
593	20250414	090200	195380014	1939	1940	1944	1932	28621
594	20250414	090100	139923276	1940	1947	1955	1937	18656
595	20250414	090000	103700636	1955	2000	2000	1912	52609