KissMeData/005880/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	184300	5699531789	1881	1881	1881	1881	64898
3	20240409	184200	5699531789	1881	1881	1881	1881	0
4	20240409	184100	5699531789	1881	1881	1881	1881	0
5	20240409	184000	5699531789	1881	1881	1881	1881	0
6	20240409	183900	5699531789	1881	1881	1881	1881	0
7	20240409	183800	5699531789	1881	1881	1881	1881	0
8	20240409	183700	5699531789	1881	1881	1881	1881	0
9	20240409	183600	5699531789	1881	1881	1881	1881	0
10	20240409	183500	5699531789	1881	1881	1881	1881	0
11	20240409	183400	5699531789	1881	1881	1881	1881	0
12	20240409	183300	5699531789	1881	1881	1881	1881	0
13	20240409	183200	5699531789	1881	1881	1881	1881	0
14	20240409	183100	5699531789	1881	1881	1881	1881	0
15	20240409	183000	5699531789	1881	1881	1881	1881	0
16	20240409	182900	5699531789	1881	1881	1881	1881	0
17	20240409	182800	5699531789	1881	1881	1881	1881	0
18	20240409	182700	5699531789	1881	1881	1881	1881	0
19	20240409	182600	5699531789	1881	1881	1881	1881	0
20	20240409	182500	5699531789	1881	1881	1881	1881	0
21	20240409	182400	5699531789	1881	1881	1881	1881	0
22	20240409	182300	5699531789	1881	1881	1881	1881	0
23	20240409	182200	5699531789	1881	1881	1881	1881	0
24	20240409	182100	5699531789	1881	1881	1881	1881	0
25	20240409	182000	5699531789	1881	1881	1881	1881	0
26	20240409	181900	5699531789	1881	1881	1881	1881	0
27	20240409	181800	5699531789	1881	1881	1881	1881	0
28	20240409	181700	5699531789	1881	1881	1881	1881	0
29	20240409	181600	5699531789	1881	1881	1881	1881	0
30	20240409	181500	5699531789	1881	1881	1881	1881	0
31	20240409	181400	5699531789	1881	1881	1881	1881	0
32	20240409	181300	5699531789	1881	1881	1881	1881	64898
33	20240409	181200	5699531789	1881	1881	1881	1881	0
34	20240409	181100	5699531789	1881	1881	1881	1881	0
35	20240409	181000	5699531789	1881	1881	1881	1881	0
36	20240409	180900	5699531789	1881	1881	1881	1881	0
37	20240409	180800	5699531789	1881	1881	1881	1881	0
38	20240409	180700	5699531789	1881	1881	1881	1881	0
39	20240409	180600	5699531789	1881	1881	1881	1881	0
40	20240409	180500	5699531789	1881	1881	1881	1881	0
41	20240409	180400	5699531789	1881	1881	1881	1881	0
42	20240409	180300	5699531789	1881	1881	1881	1881	0
43	20240409	180200	5699531789	1881	1881	1881	1881	0
44	20240409	180100	5699531789	1881	1881	1881	1881	0
45	20240409	180000	5699531789	1881	1881	1881	1881	0
46	20240409	175900	5699531789	1881	1881	1881	1881	0
47	20240409	175800	5699531789	1881	1881	1881	1881	0
48	20240409	175700	5699531789	1881	1881	1881	1881	0
49	20240409	175600	5699531789	1881	1881	1881	1881	0
50	20240409	175500	5699531789	1881	1881	1881	1881	0
51	20240409	175400	5699531789	1881	1881	1881	1881	0
52	20240409	175300	5699531789	1881	1881	1881	1881	0
53	20240409	175200	5699531789	1881	1881	1881	1881	0
54	20240409	175100	5699531789	1881	1881	1881	1881	0
55	20240409	175000	5699531789	1881	1881	1881	1881	0
56	20240409	174900	5699531789	1881	1881	1881	1881	0
57	20240409	174800	5699531789	1881	1881	1881	1881	0
58	20240409	174700	5699531789	1881	1881	1881	1881	0
59	20240409	174600	5699531789	1881	1881	1881	1881	0
60	20240409	174500	5699531789	1881	1881	1881	1881	0
61	20240409	174400	5699531789	1881	1881	1881	1881	0
62	20240409	174300	5699531789	1881	1881	1881	1881	64898
63	20240409	174200	5699531789	1881	1881	1881	1881	0
64	20240409	174100	5699531789	1881	1881	1881	1881	0
65	20240409	174000	5699531789	1881	1881	1881	1881	0
66	20240409	173900	5699531789	1881	1881	1881	1881	0
67	20240409	173800	5699531789	1881	1881	1881	1881	0
68	20240409	173700	5699531789	1881	1881	1881	1881	0
69	20240409	173600	5699531789	1881	1881	1881	1881	0
70	20240409	173500	5699531789	1881	1881	1881	1881	0
71	20240409	173400	5699531789	1881	1881	1881	1881	0
72	20240409	173300	5699531789	1881	1881	1881	1881	0
73	20240409	173200	5699531789	1881	1881	1881	1881	0
74	20240409	173100	5699531789	1881	1881	1881	1881	0
75	20240409	173000	5699531789	1881	1881	1881	1881	0
76	20240409	172900	5699531789	1881	1881	1881	1881	0
77	20240409	172800	5699531789	1881	1881	1881	1881	0
78	20240409	172700	5699531789	1881	1881	1881	1881	0
79	20240409	172600	5699531789	1881	1881	1881	1881	0
80	20240409	172500	5699531789	1881	1881	1881	1881	0
81	20240409	172400	5699531789	1881	1881	1881	1881	0
82	20240409	172300	5699531789	1881	1881	1881	1881	0
83	20240409	172200	5699531789	1881	1881	1881	1881	0
84	20240409	172100	5699531789	1881	1881	1881	1881	0
85	20240409	172000	5699531789	1881	1881	1881	1881	0
86	20240409	171900	5699531789	1881	1881	1881	1881	0
87	20240409	171800	5699531789	1881	1881	1881	1881	0
88	20240409	171700	5699531789	1881	1881	1881	1881	0
89	20240409	171600	5699531789	1881	1881	1881	1881	0
90	20240409	171500	5699531789	1881	1881	1881	1881	0
91	20240409	171400	5699531789	1881	1881	1881	1881	0
92	20240409	171300	5699531789	1881	1881	1881	1881	64898
93	20240409	171200	5699531789	1881	1881	1881	1881	0
94	20240409	171100	5699531789	1881	1881	1881	1881	0
95	20240409	171000	5699531789	1881	1881	1881	1881	0
96	20240409	170900	5699531789	1881	1881	1881	1881	0
97	20240409	170800	5699531789	1881	1881	1881	1881	0
98	20240409	170700	5699531789	1881	1881	1881	1881	0
99	20240409	170600	5699531789	1881	1881	1881	1881	0
100	20240409	170500	5699531789	1881	1881	1881	1881	0
101	20240409	170400	5699531789	1881	1881	1881	1881	0
102	20240409	170300	5699531789	1881	1881	1881	1881	0
103	20240409	170200	5699531789	1881	1881	1881	1881	0
104	20240409	170100	5699531789	1881	1881	1881	1881	0
105	20240409	170000	5699531789	1881	1881	1881	1881	0
106	20240409	165900	5699531789	1881	1881	1881	1881	0
107	20240409	165800	5699531789	1881	1881	1881	1881	0
108	20240409	165700	5699531789	1881	1881	1881	1881	0
109	20240409	165600	5699531789	1881	1881	1881	1881	0
110	20240409	165500	5699531789	1881	1881	1881	1881	0
111	20240409	165400	5699531789	1881	1881	1881	1881	0
112	20240409	165300	5699531789	1881	1881	1881	1881	0
113	20240409	165200	5699531789	1881	1881	1881	1881	0
114	20240409	165100	5699531789	1881	1881	1881	1881	0
115	20240409	165000	5699531789	1881	1881	1881	1881	0
116	20240409	164900	5699531789	1881	1881	1881	1881	0
117	20240409	164800	5699531789	1881	1881	1881	1881	0
118	20240409	164700	5699531789	1881	1881	1881	1881	0
119	20240409	164600	5699531789	1881	1881	1881	1881	0
120	20240409	164500	5699531789	1881	1881	1881	1881	0
121	20240409	164400	5699531789	1881	1881	1881	1881	0
122	20240409	164300	5699531789	1881	1881	1881	1881	64898
123	20240409	164200	5699531789	1881	1881	1881	1881	0
124	20240409	164100	5699531789	1881	1881	1881	1881	0
125	20240409	164000	5699531789	1881	1881	1881	1881	0
126	20240409	163900	5699531789	1881	1881	1881	1881	0
127	20240409	163800	5699531789	1881	1881	1881	1881	0
128	20240409	163700	5699531789	1881	1881	1881	1881	0
129	20240409	163600	5699531789	1881	1881	1881	1881	0
130	20240409	163500	5699531789	1881	1881	1881	1881	0
131	20240409	163400	5699531789	1881	1881	1881	1881	0
132	20240409	163300	5699531789	1881	1881	1881	1881	0
133	20240409	163200	5699531789	1881	1881	1881	1881	0
134	20240409	163100	5699531789	1881	1881	1881	1881	0
135	20240409	163000	5699531789	1881	1881	1881	1881	0
136	20240409	162900	5699531789	1881	1881	1881	1881	0
137	20240409	162800	5699531789	1881	1881	1881	1881	0
138	20240409	162700	5699531789	1881	1881	1881	1881	0
139	20240409	162600	5699531789	1881	1881	1881	1881	0
140	20240409	162500	5699531789	1881	1881	1881	1881	0
141	20240409	162400	5699531789	1881	1881	1881	1881	0
142	20240409	162300	5699531789	1881	1881	1881	1881	0
143	20240409	162200	5699531789	1881	1881	1881	1881	0
144	20240409	162100	5699531789	1881	1881	1881	1881	0
145	20240409	162000	5699531789	1881	1881	1881	1881	0
146	20240409	161900	5699531789	1881	1881	1881	1881	0
147	20240409	161800	5699531789	1881	1881	1881	1881	0
148	20240409	161700	5699531789	1881	1881	1881	1881	0
149	20240409	161600	5699531789	1881	1881	1881	1881	0
150	20240409	161500	5699531789	1881	1881	1881	1881	0
151	20240409	161400	5699531789	1881	1881	1881	1881	0
152	20240409	161300	5699531789	1881	1881	1881	1881	64898
153	20240409	161200	5699531789	1881	1881	1881	1881	0
154	20240409	161100	5699531789	1881	1881	1881	1881	0
155	20240409	161000	5699531789	1881	1881	1881	1881	0
156	20240409	160900	5699531789	1881	1881	1881	1881	0
157	20240409	160800	5699531789	1881	1881	1881	1881	0
158	20240409	160700	5699531789	1881	1881	1881	1881	0
159	20240409	160600	5699531789	1881	1881	1881	1881	0
160	20240409	160500	5699531789	1881	1881	1881	1881	0
161	20240409	160400	5699531789	1881	1881	1881	1881	0
162	20240409	160300	5699531789	1881	1881	1881	1881	0
163	20240409	160200	5699531789	1881	1881	1881	1881	0
164	20240409	160100	5699531789	1881	1881	1881	1881	0
165	20240409	160000	5699531789	1881	1881	1881	1881	0
166	20240409	155900	5699531789	1881	1881	1881	1881	0
167	20240409	155800	5699531789	1881	1881	1881	1881	0
168	20240409	155700	5699531789	1881	1881	1881	1881	0
169	20240409	155600	5699531789	1881	1881	1881	1881	0
170	20240409	155500	5699531789	1881	1881	1881	1881	0
171	20240409	155400	5699531789	1881	1881	1881	1881	0
172	20240409	155300	5699531789	1881	1881	1881	1881	0
173	20240409	155200	5699531789	1881	1881	1881	1881	0
174	20240409	155100	5699531789	1881	1881	1881	1881	0
175	20240409	155000	5699531789	1881	1881	1881	1881	0
176	20240409	154900	5699531789	1881	1881	1881	1881	0
177	20240409	154800	5699531789	1881	1881	1881	1881	0
178	20240409	154700	5699531789	1881	1881	1881	1881	0
179	20240409	154600	5699531789	1881	1881	1881	1881	0
180	20240409	154500	5699531789	1881	1881	1881	1881	0
181	20240409	154400	5699531789	1881	1881	1881	1881	0
182	20240409	154300	5699531789	1881	1881	1881	1881	64898
183	20240409	154200	5699531789	1881	1881	1881	1881	0
184	20240409	154100	5699531789	1881	1881	1881	1881	0
185	20240409	154000	5699531789	1881	1881	1881	1881	0
186	20240409	153900	5699531789	1881	1881	1881	1881	0
187	20240409	153800	5699531789	1881	1881	1881	1881	0
188	20240409	153700	5699531789	1881	1881	1881	1881	0
189	20240409	153600	5699531789	1881	1881	1881	1881	0
190	20240409	153500	5699531789	1881	1881	1881	1881	0
191	20240409	153400	5699531789	1881	1881	1881	1881	0
192	20240409	153300	5699531789	1881	1881	1881	1881	0
193	20240409	153200	5699531789	1881	1881	1881	1881	0
194	20240409	153100	5699531789	1881	1881	1881	1881	0
195	20240409	153000	5699531789	1881	1881	1881	1881	64898
196	20240409	152900	5577458651	1882	1882	1882	1882	0
197	20240409	152800	5577458651	1882	1882	1882	1882	0
198	20240409	152700	5577458651	1882	1882	1882	1882	0
199	20240409	152600	5577458651	1882	1882	1882	1882	0
200	20240409	152500	5577458651	1882	1882	1882	1882	0
201	20240409	152400	5577458651	1882	1882	1882	1882	0
202	20240409	152300	5577458651	1882	1882	1882	1882	0
203	20240409	152200	5577458651	1882	1882	1882	1882	0
204	20240409	152100	5577458651	1882	1882	1882	1882	0
205	20240409	152000	5577458651	1882	1882	1882	1882	0
206	20240409	151900	5577458651	1882	1883	1883	1882	12681
207	20240409	151800	5553590347	1883	1882	1884	1881	2080
208	20240409	151700	5549677146	1882	1883	1884	1882	9612
209	20240409	151600	5531585762	1883	1883	1884	1881	3017
210	20240409	151500	5525907783	1881	1882	1885	1881	14370
211	20240409	151400	5498858121	1882	1882	1882	1881	12188
212	20240409	151300	5475922935	1882	1881	1882	1881	1549
213	20240409	151200	5473007961	1882	1882	1882	1881	14324
214	20240409	151100	5446064375	1882	1883	1883	1881	21090
215	20240409	151000	5406391987	1883	1883	1883	1882	24332
216	20240409	150900	5360598147	1882	1883	1883	1882	3863
217	20240409	150800	5353324176	1882	1883	1883	1882	5044
218	20240409	150700	5343828387	1883	1885	1885	1883	6312
219	20240409	150600	5331938082	1885	1885	1886	1885	3326
220	20240409	150500	5325668458	1886	1885	1886	1884	12510
221	20240409	150400	5302087097	1885	1884	1885	1883	5169
222	20240409	150300	5292349856	1884	1884	1884	1883	121
223	20240409	150200	5292121901	1884	1883	1884	1882	10579
224	20240409	150100	5272195340	1883	1883	1883	1882	7309
225	20240409	150000	5258439511	1882	1882	1882	1882	8877
226	20240409	145900	5241732997	1882	1881	1882	1881	4057
227	20240409	145800	5234099232	1882	1881	1882	1881	5782
228	20240409	145700	5223223009	1881	1882	1883	1881	19295
229	20240409	145600	5186912526	1883	1883	1883	1882	3580
230	20240409	145500	5180173386	1883	1883	1883	1882	6290
231	20240409	145400	5168332190	1883	1883	1883	1882	6241
232	20240409	145300	5156586550	1882	1883	1883	1882	14916
233	20240409	145200	5128511541	1883	1884	1884	1883	974
234	20240409	145100	5126677399	1883	1884	1884	1883	11777
235	20240409	145000	5104493403	1884	1883	1884	1883	6400
236	20240409	144900	5092440991	1883	1883	1884	1883	3469
237	20240409	144800	5085908862	1884	1883	1884	1883	2037
238	20240409	144700	5082073162	1882	1884	1884	1882	20602
239	20240409	144600	5043280211	1884	1884	1884	1883	2091
240	20240409	144500	5039340776	1884	1884	1884	1883	2939
241	20240409	144400	5033803708	1884	1883	1884	1883	434
242	20240409	144300	5032986441	1883	1883	1884	1883	2872
243	20240409	144200	5027577735	1883	1884	1884	1883	20945
244	20240409	144100	4988118578	1885	1886	1886	1885	11161
245	20240409	144000	4967079903	1886	1885	1886	1885	4427
246	20240409	143900	4958733672	1885	1885	1886	1885	3425
247	20240409	143800	4952277526	1885	1886	1886	1885	6350
248	20240409	143700	4940307666	1885	1886	1886	1885	17611
249	20240409	143600	4907095441	1886	1886	1887	1886	961
250	20240409	143500	4905282922	1886	1887	1887	1886	6327
251	20240409	143400	4893343883	1887	1886	1887	1886	89
252	20240409	143300	4893175950	1886	1886	1886	1886	6175
253	20240409	143200	4881529900	1886	1887	1887	1886	710
254	20240409	143100	4880190239	1885	1886	1886	1885	2946
255	20240409	143000	4874636121	1886	1885	1887	1885	3646
256	20240409	142900	4867759773	1886	1886	1886	1886	2182
257	20240409	142800	4863644521	1885	1886	1886	1885	17
258	20240409	142700	4863612474	1886	1885	1886	1885	5657
259	20240409	142600	4852948928	1885	1886	1886	1885	2710
260	20240409	142500	4847838013	1887	1887	1887	1887	160
261	20240409	142400	4847536093	1886	1887	1887	1886	7804
262	20240409	142300	4832814170	1887	1888	1888	1886	12336
263	20240409	142200	4809528870	1887	1886	1887	1886	3525
264	20240409	142100	4802877263	1886	1885	1886	1885	6288
265	20240409	142000	4791021939	1885	1885	1885	1884	4274
266	20240409	141900	4782966493	1885	1885	1885	1884	4541
267	20240409	141800	4774406908	1885	1886	1886	1884	35719
268	20240409	141700	4707078288	1885	1885	1886	1885	1107
269	20240409	141600	4704991419	1886	1885	1886	1885	1473
270	20240409	141500	4702214396	1886	1886	1887	1885	3891
271	20240409	141400	4694879177	1887	1887	1887	1885	1659
272	20240409	141300	4691748985	1887	1885	1887	1885	13041
273	20240409	141200	4667162678	1886	1886	1887	1885	31059
274	20240409	141100	4608595402	1887	1888	1888	1887	17196
275	20240409	141000	4576138221	1888	1888	1888	1888	8
276	20240409	140900	4576123117	1888	1888	1889	1888	1783
277	20240409	140800	4572755710	1889	1889	1889	1888	3896
278	20240409	140700	4565396207	1889	1889	1889	1889	161
279	20240409	140600	4565092078	1888	1889	1889	1888	309
280	20240409	140500	4564508386	1888	1889	1889	1888	319
281	20240409	140400	4563906103	1889	1888	1889	1888	2912
282	20240409	140300	4558408143	1889	1889	1889	1888	3598
283	20240409	140200	4551614007	1889	1889	1889	1889	4
284	20240409	140100	4551606451	1888	1889	1889	1888	2261
285	20240409	140000	4547336730	1888	1888	1888	1888	4004
286	20240409	135900	4539777178	1888	1888	1889	1888	3000
287	20240409	135800	4534110386	1888	1888	1888	1888	114
288	20240409	135700	4533895154	1889	1889	1889	1889	3618
289	20240409	135600	4527060752	1888	1889	1889	1888	228
290	20240409	135500	4526630068	1889	1889	1889	1888	7217
291	20240409	135400	4513000881	1889	1888	1889	1888	1769
292	20240409	135300	4509660649	1888	1888	1889	1888	1028
293	20240409	135200	4507719716	1889	1889	1889	1888	4339
294	20240409	135100	4499523373	1889	1888	1889	1888	9159
295	20240409	135000	4482229543	1888	1889	1889	1888	20360
296	20240409	134900	4443789847	1888	1888	1888	1888	1691
297	20240409	134800	4440597239	1889	1888	1889	1888	1096
298	20240409	134700	4438526995	1889	1889	1889	1888	4652
299	20240409	134600	4429739375	1889	1889	1889	1888	554
300	20240409	134500	4428692894	1888	1889	1889	1888	14119
301	20240409	134400	4402022113	1890	1889	1890	1889	1875
302	20240409	134300	4398480009	1889	1889	1889	1889	508
303	20240409	134200	4397520397	1889	1889	1890	1889	3672
304	20240409	134100	4390583986	1889	1889	1889	1888	508
305	20240409	134000	4389624382	1888	1889	1889	1888	17515
306	20240409	133900	4356549633	1889	1889	1889	1889	2635
307	20240409	133800	4351572118	1889	1890	1890	1889	300
308	20240409	133700	4351005416	1889	1889	1889	1889	60
309	20240409	133600	4350892076	1890	1890	1890	1889	415
310	20240409	133500	4350107734	1890	1889	1890	1889	339
311	20240409	133400	4349467349	1889	1889	1889	1889	16
312	20240409	133300	4349437125	1890	1889	1890	1888	2160
313	20240409	133200	4345356393	1889	1889	1889	1888	1234
314	20240409	133100	4343026563	1889	1889	1889	1889	519
315	20240409	133000	4342046172	1890	1890	1890	1890	123
316	20240409	132900	4341813702	1890	1889	1890	1889	1246
317	20240409	132800	4339459727	1889	1889	1889	1888	4648
318	20240409	132700	4330679747	1889	1889	1890	1889	2728
319	20240409	132600	4325526549	1889	1891	1891	1889	4856
320	20240409	132500	4316351721	1890	1890	1891	1890	936
321	20240409	132400	4314582616	1890	1890	1890	1889	2138
322	20240409	132300	4310542804	1890	1890	1890	1889	34
323	20240409	132200	4310478553	1890	1889	1890	1889	131
324	20240409	132100	4310231067	1889	1890	1890	1889	3083
325	20240409	132000	4304406697	1889	1890	1890	1889	935
326	20240409	131900	4302639555	1891	1891	1891	1890	282
327	20240409	131800	4302106302	1891	1890	1891	1890	245
328	20240409	131700	4301643250	1891	1889	1891	1889	2872
329	20240409	131600	4296214478	1889	1889	1891	1889	20393
330	20240409	131500	4257680369	1888	1889	1889	1888	1407
331	20240409	131400	4255022631	1889	1888	1889	1888	4458
332	20240409	131300	4246605335	1889	1888	1889	1888	225
333	20240409	131200	4246180525	1889	1889	1889	1888	540
334	20240409	131100	4245160514	1889	1890	1890	1889	11874
335	20240409	131000	4222730158	1890	1889	1890	1889	2564
336	20240409	130900	4217886471	1889	1888	1889	1887	6392
337	20240409	130800	4205818382	1888	1888	1888	1887	653
338	20240409	130700	4204585532	1887	1888	1888	1887	363
339	20240409	130600	4203900197	1887	1887	1888	1886	2570
340	20240409	130500	4199051614	1887	1887	1887	1886	870
341	20240409	130400	4197409941	1887	1886	1887	1886	269
342	20240409	130300	4196902346	1888	1887	1888	1886	2289
343	20240409	130200	4192580755	1887	1887	1889	1887	9410
344	20240409	130100	4174821901	1887	1887	1887	1886	1776
345	20240409	130000	4171470697	1887	1887	1888	1887	11112
346	20240409	125900	4150500710	1888	1888	1889	1888	15704
347	20240409	125800	4120851557	1888	1889	1890	1888	10586
348	20240409	125700	4100854603	1889	1891	1891	1889	15674
349	20240409	125600	4071230222	1890	1890	1891	1890	773
350	20240409	125500	4069769226	1891	1891	1891	1890	790
351	20240409	125400	4068275593	1891	1891	1891	1891	2
352	20240409	125300	4068271811	1891	1891	1891	1890	239
353	20240409	125200	4067819884	1891	1891	1891	1890	8667
354	20240409	125100	4051439093	1891	1890	1891	1890	1046
355	20240409	125000	4049462151	1890	1892	1892	1890	3670
356	20240409	124900	4042524495	1891	1892	1892	1890	314
357	20240409	124800	4041931017	1892	1891	1892	1890	1992
358	20240409	124700	4038164153	1891	1891	1891	1890	731
359	20240409	124600	4036781845	1891	1890	1891	1890	466
360	20240409	124500	4035900647	1891	1892	1892	1890	3847
361	20240409	124400	4028627433	1891	1892	1892	1891	1397
362	20240409	124300	4025984785	1892	1892	1892	1891	2208
363	20240409	124200	4021807257	1892	1891	1892	1891	611
364	20240409	124100	4020651303	1892	1891	1892	1891	85
365	20240409	124000	4020490555	1892	1891	1892	1891	1871
366	20240409	123900	4016952123	1892	1892	1892	1891	1522
367	20240409	123800	4014074010	1892	1892	1892	1891	11
368	20240409	123700	4014053206	1892	1892	1892	1891	2133
369	20240409	123600	4010019680	1892	1892	1892	1892	1
370	20240409	123500	4010017788	1891	1892	1892	1891	118
371	20240409	123400	4009794640	1892	1892	1892	1890	2611
372	20240409	123300	4004858636	1892	1893	1893	1891	4129
373	20240409	123200	3997050598	1892	1892	1893	1892	6127
374	20240409	123100	3985458085	1893	1893	1893	1893	8
375	20240409	123000	3985442941	1892	1893	1893	1892	2316
376	20240409	122900	3981060362	1893	1891	1893	1891	373
377	20240409	122800	3980354718	1892	1891	1892	1891	1358
378	20240409	122700	3977786239	1892	1892	1893	1891	207
379	20240409	122600	3977394596	1892	1892	1893	1892	145
380	20240409	122500	3977120169	1893	1891	1893	1891	1034
381	20240409	122400	3975163846	1891	1893	1893	1891	6193
382	20240409	122300	3963446135	1893	1891	1893	1891	592
383	20240409	122200	3962325495	1893	1891	1893	1890	11491
384	20240409	122100	3940595038	1891	1890	1891	1890	833
385	20240409	122000	3939020567	1890	1890	1890	1890	8
386	20240409	121900	3939005447	1890	1890	1890	1890	9
387	20240409	121800	3938988437	1890	1890	1891	1890	6854
388	20240409	121700	3926033829	1890	1891	1891	1890	222
389	20240409	121600	3925614038	1891	1891	1891	1890	416
390	20240409	121500	3924827393	1890	1890	1890	1890	2500
391	20240409	121400	3920102393	1890	1890	1891	1890	18466
392	20240409	121300	3885201001	1891	1891	1891	1891	1800
393	20240409	121200	3881797201	1890	1890	1890	1890	7891
394	20240409	121100	3866883211	1890	1890	1891	1890	4237
395	20240409	121000	3858874977	1890	1890	1890	1889	10294
396	20240409	120900	3839420568	1890	1892	1893	1890	37420
397	20240409	120800	3768657043	1892	1893	1893	1892	272
398	20240409	120700	3768142319	1893	1894	1894	1893	8726
399	20240409	120600	3751621823	1893	1894	1894	1893	735
400	20240409	120500	3750229741	1894	1893	1894	1893	5309
401	20240409	120400	3740179504	1894	1892	1894	1891	1352
402	20240409	120300	3737621319	1892	1892	1892	1891	4855
403	20240409	120200	3728435917	1892	1893	1893	1892	5864
404	20240409	120100	3717341201	1893	1894	1894	1892	8841
405	20240409	120000	3700610733	1893	1895	1895	1893	11141
406	20240409	115900	3679515489	1894	1894	1895	1894	511
407	20240409	115800	3678547622	1894	1894	1894	1894	708
408	20240409	115700	3677206670	1894	1893	1894	1893	3432
409	20240409	115600	3670706470	1893	1893	1894	1893	1119
410	20240409	115500	3668587203	1894	1894	1894	1893	10205
411	20240409	115400	3649267938	1893	1894	1894	1893	18
412	20240409	115300	3649233854	1894	1894	1894	1893	8124
413	20240409	115200	3633854577	1894	1894	1894	1894	4349
414	20240409	115100	3625617571	1894	1895	1896	1894	2180
415	20240409	115000	3621486266	1895	1895	1895	1895	1961
416	20240409	114900	3617770171	1895	1895	1896	1895	470
417	20240409	114800	3616879510	1894	1896	1896	1894	4110
418	20240409	114700	3609095146	1896	1897	1897	1894	6603
419	20240409	114600	3596580744	1896	1896	1896	1896	1321
420	20240409	114500	3594076128	1896	1898	1898	1896	711
421	20240409	114400	3592728031	1897	1899	1899	1897	5466
422	20240409	114300	3582356233	1900	1899	1900	1899	435
423	20240409	114200	3581529783	1899	1897	1899	1897	512
424	20240409	114100	3580558499	1896	1895	1896	1895	4742
425	20240409	114000	3571572400	1895	1897	1897	1894	63029
426	20240409	113900	3452119752	1897	1898	1899	1897	6455
427	20240409	113800	3439871221	1899	1901	1901	1899	5036
428	20240409	113700	3430305715	1901	1898	1901	1898	7485
429	20240409	113600	3416082336	1899	1900	1900	1899	2603
430	20240409	113500	3411138736	1900	1900	1900	1898	4230
431	20240409	113400	3403105804	1900	1901	1901	1900	6417
432	20240409	113300	3390913503	1900	1900	1900	1900	3448
433	20240409	113200	3384362303	1900	1902	1902	1900	8000
434	20240409	113100	3369154708	1902	1902	1903	1901	6255
435	20240409	113000	3357259250	1903	1902	1903	1902	2606
436	20240409	112900	3352302436	1903	1902	1903	1902	1110
437	20240409	112800	3350190114	1902	1902	1903	1901	2738
438	20240409	112700	3344982457	1903	1903	1904	1901	33838
439	20240409	112600	3280622280	1904	1906	1906	1904	10445
440	20240409	112500	3260732725	1906	1905	1906	1905	684
441	20240409	112400	3259429482	1906	1904	1906	1904	130
442	20240409	112300	3259181739	1905	1905	1905	1904	300
443	20240409	112200	3258610279	1905	1905	1905	1904	1685
444	20240409	112100	3255401828	1905	1905	1905	1904	1686
445	20240409	112000	3252191553	1905	1905	1905	1904	413
446	20240409	111900	3251404801	1905	1905	1907	1905	778
447	20240409	111800	3249922412	1907	1906	1908	1905	5219
448	20240409	111700	3239972365	1906	1904	1906	1904	2189
449	20240409	111600	3235803507	1904	1904	1904	1903	425
450	20240409	111500	3234994666	1903	1906	1906	1903	21236
451	20240409	111400	3194569123	1908	1907	1908	1907	1053
452	20240409	111300	3192561049	1906	1905	1907	1905	2282
453	20240409	111200	3188213328	1905	1905	1905	1904	407
454	20240409	111100	3187438345	1905	1909	1909	1904	14938
455	20240409	111000	3158960500	1910	1909	1910	1909	269
456	20240409	110900	3158446738	1909	1909	1909	1909	1434
457	20240409	110800	3155709232	1909	1908	1909	1907	277
458	20240409	110700	3155180717	1908	1908	1908	1907	4082
459	20240409	110600	3147395567	1908	1909	1909	1908	3199
460	20240409	110500	3141291179	1908	1909	1909	1908	2671
461	20240409	110400	3136194064	1913	1909	1916	1909	3541
462	20240409	110300	3129425361	1916	1906	1918	1906	10836
463	20240409	110200	3108692761	1907	1907	1908	1906	3400
464	20240409	110100	3102208974	1907	1922	1922	1907	15399
465	20240409	110000	3072800377	1922	1904	1927	1902	57486
466	20240409	105900	2962683338	1904	1904	1904	1903	2161
467	20240409	105800	2958570949	1904	1904	1904	1903	1499
468	20240409	105700	2955717838	1903	1903	1904	1903	1340
469	20240409	105600	2953167412	1904	1905	1905	1903	520
470	20240409	105500	2952177838	1904	1904	1904	1904	1048
471	20240409	105400	2950182446	1906	1902	1906	1902	6119
472	20240409	105300	2938537548	1902	1901	1902	1900	2670
473	20240409	105200	2933461869	1901	1902	1902	1901	1150
474	20240409	105100	2931275717	1902	1901	1902	1900	1793
475	20240409	105000	2927867803	1901	1901	1902	1900	12029
476	20240409	104900	2905010943	1901	1902	1902	1901	11898
477	20240409	104800	2882392689	1902	1904	1904	1901	4058
478	20240409	104700	2874674292	1904	1904	1904	1903	5428
479	20240409	104600	2864340882	1904	1902	1905	1902	2500
480	20240409	104500	2859582870	1902	1903	1903	1902	7439
481	20240409	104400	2845433890	1903	1905	1906	1903	2042
482	20240409	104300	2841547425	1905	1904	1906	1902	13594
483	20240409	104200	2815669934	1906	1909	1911	1904	19520
484	20240409	104100	2778447537	1911	1907	1912	1907	2315
485	20240409	104000	2774031852	1907	1906	1907	1906	3
486	20240409	103900	2774026133	1907	1903	1908	1903	3736
487	20240409	103800	2766910948	1903	1904	1908	1901	14230
488	20240409	103700	2739834681	1905	1914	1914	1903	17609
489	20240409	103600	2706213010	1914	1912	1914	1910	8833
490	20240409	103500	2689329057	1911	1917	1917	1911	9636
491	20240409	103400	2670883456	1916	1918	1922	1916	33107
492	20240409	103300	2607351780	1918	1919	1921	1914	41684
493	20240409	103200	2527391722	1919	1917	1920	1917	32953
494	20240409	103100	2464151416	1916	1919	1920	1915	27351
495	20240409	103000	2411701939	1920	1915	1920	1915	26145
496	20240409	102900	2361548722	1914	1911	1914	1907	13971
497	20240409	102800	2334846293	1910	1907	1910	1907	42581
498	20240409	102700	2253579059	1908	1907	1908	1907	1623
499	20240409	102600	2250483963	1908	1907	1908	1905	8159
500	20240409	102500	2234924555	1905	1901	1906	1900	14432
501	20240409	102400	2207450171	1901	1902	1902	1899	11602
502	20240409	102300	2185408993	1902	1899	1904	1898	10056
503	20240409	102200	2166308612	1899	1903	1904	1898	26460
504	20240409	102100	2116011197	1904	1905	1905	1903	2911
505	20240409	102000	2110469045	1905	1906	1906	1905	2409
506	20240409	101900	2105879848	1905	1908	1908	1905	7422
507	20240409	101800	2091727540	1908	1909	1909	1907	7705
508	20240409	101700	2077022998	1909	1909	1909	1908	4518
509	20240409	101600	2068399818	1909	1908	1909	1908	3470
510	20240409	101500	2061779046	1907	1906	1908	1906	4909
511	20240409	101400	2052418621	1907	1907	1908	1907	3251
512	20240409	101300	2046218961	1907	1907	1908	1906	10123
513	20240409	101200	2026910606	1907	1907	1907	1906	2447
514	20240409	101100	2022244185	1907	1907	1908	1907	3677
515	20240409	101000	2015232133	1907	1906	1907	1905	5326
516	20240409	100900	2005078371	1907	1904	1907	1904	10512
517	20240409	100800	1985059510	1906	1904	1907	1904	6473
518	20240409	100700	1972729561	1903	1905	1905	1903	3581
519	20240409	100600	1965910978	1905	1906	1906	1904	11357
520	20240409	100500	1944266690	1906	1900	1906	1900	27654
521	20240409	100400	1891635501	1901	1903	1903	1901	151
522	20240409	100300	1891348425	1903	1899	1903	1898	25402
523	20240409	100200	1843085649	1898	1898	1899	1897	7900
524	20240409	100100	1828091882	1899	1900	1900	1899	1776
525	20240409	100000	1824719247	1900	1899	1900	1899	1514
526	20240409	095900	1821843767	1900	1898	1900	1898	2966
527	20240409	095800	1816209916	1899	1899	1899	1899	892
528	20240409	095700	1814516008	1899	1897	1899	1896	2650
529	20240409	095600	1809488034	1898	1899	1899	1898	2668
530	20240409	095500	1804423400	1898	1898	1899	1898	5463
531	20240409	095400	1794054594	1898	1898	1898	1897	605
532	20240409	095300	1792906804	1898	1895	1898	1892	21815
533	20240409	095200	1751591655	1895	1894	1896	1894	8863
534	20240409	095100	1734801750	1895	1896	1897	1895	3392
535	20240409	095000	1728372863	1898	1899	1899	1896	14988
536	20240409	094900	1699942939	1899	1899	1900	1899	1428
537	20240409	094800	1697231052	1899	1899	1900	1897	7817
538	20240409	094700	1682392327	1900	1899	1900	1899	85
539	20240409	094600	1682230887	1899	1900	1900	1898	760
540	20240409	094500	1680788336	1900	1897	1900	1897	1912
541	20240409	094400	1677161269	1897	1901	1901	1897	1377
542	20240409	094300	1674549051	1901	1903	1903	1899	5229
543	20240409	094200	1664609323	1903	1895	1905	1894	26333
544	20240409	094100	1614633904	1894	1894	1895	1893	6679
545	20240409	094000	1601982620	1894	1893	1895	1893	4455
546	20240409	093900	1593546496	1893	1894	1894	1893	146
547	20240409	093800	1593270111	1894	1892	1894	1891	5890
548	20240409	093700	1582127251	1892	1893	1894	1888	18664
549	20240409	093600	1546853593	1894	1892	1895	1891	11673
550	20240409	093500	1524746739	1892	1893	1894	1890	8996
551	20240409	093400	1507730796	1894	1893	1895	1891	2794
552	20240409	093300	1502441089	1890	1892	1894	1890	5746
553	20240409	093200	1491570061	1888	1889	1893	1888	19278
554	20240409	093100	1455123388	1889	1890	1891	1889	3864
555	20240409	093000	1447821051	1891	1888	1893	1888	11493
556	20240409	092900	1426106488	1888	1890	1890	1886	11493
557	20240409	092800	1404409697	1890	1894	1894	1890	27861
558	20240409	092700	1351742620	1894	1892	1895	1891	2324
559	20240409	092600	1347345912	1892	1895	1895	1891	6913
560	20240409	092500	1334260690	1895	1898	1898	1895	1243
561	20240409	092400	1331904013	1898	1898	1899	1897	2168
562	20240409	092300	1327790011	1898	1892	1900	1892	26901
563	20240409	092200	1276785682	1892	1889	1892	1889	6409
564	20240409	092100	1264674017	1889	1889	1890	1889	3742
565	20240409	092000	1257605315	1890	1891	1891	1884	62492
566	20240409	091900	1139630422	1891	1893	1894	1890	11940
567	20240409	091800	1117049716	1893	1893	1894	1892	7920
568	20240409	091700	1102061541	1894	1892	1894	1891	11333
569	20240409	091600	1080617103	1892	1892	1893	1892	10002
570	20240409	091500	1061691992	1893	1890	1893	1890	9419
571	20240409	091400	1043882851	1891	1894	1894	1890	11093
572	20240409	091300	1022909185	1893	1891	1894	1889	24148
573	20240409	091200	977218623	1891	1890	1891	1889	15121
574	20240409	091100	948652606	1889	1885	1890	1885	6324
575	20240409	091000	936711346	1889	1887	1889	1883	125126
576	20240409	090900	700892864	1886	1891	1891	1886	27268
577	20240409	090800	649414851	1891	1888	1893	1888	17594
578	20240409	090700	616144029	1888	1889	1890	1887	22285
579	20240409	090600	574060752	1889	1891	1892	1888	18662
580	20240409	090500	538800353	1891	1894	1895	1890	18222
581	20240409	090400	504331628	1890	1894	1895	1889	20933
582	20240409	090300	464720789	1894	1887	1894	1885	42797
583	20240409	090200	383846633	1889	1884	1891	1884	77727
584	20240409	090100	237142630	1884	1897	1897	1882	32001
585	20240409	090000	176786305	1884	1890	1903	1880	91854