KissMeData/039980/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	191500	6754315736	1930	1930	1930	1930	39783
3	20240415	191400	6754315736	1930	1930	1930	1930	0
4	20240415	191300	6754315736	1930	1930	1930	1930	0
5	20240415	191200	6754315736	1930	1930	1930	1930	0
6	20240415	191100	6754315736	1930	1930	1930	1930	0
7	20240415	191000	6754315736	1930	1930	1930	1930	0
8	20240415	190900	6754315736	1930	1930	1930	1930	0
9	20240415	190800	6754315736	1930	1930	1930	1930	0
10	20240415	190700	6754315736	1930	1930	1930	1930	0
11	20240415	190600	6754315736	1930	1930	1930	1930	0
12	20240415	190500	6754315736	1930	1930	1930	1930	0
13	20240415	190400	6754315736	1930	1930	1930	1930	0
14	20240415	190300	6754315736	1930	1930	1930	1930	0
15	20240415	190200	6754315736	1930	1930	1930	1930	0
16	20240415	190100	6754315736	1930	1930	1930	1930	0
17	20240415	190000	6754315736	1930	1930	1930	1930	0
18	20240415	185900	6754315736	1930	1930	1930	1930	0
19	20240415	185800	6754315736	1930	1930	1930	1930	0
20	20240415	185700	6754315736	1930	1930	1930	1930	0
21	20240415	185600	6754315736	1930	1930	1930	1930	0
22	20240415	185500	6754315736	1930	1930	1930	1930	0
23	20240415	185400	6754315736	1930	1930	1930	1930	0
24	20240415	185300	6754315736	1930	1930	1930	1930	0
25	20240415	185200	6754315736	1930	1930	1930	1930	0
26	20240415	185100	6754315736	1930	1930	1930	1930	0
27	20240415	185000	6754315736	1930	1930	1930	1930	0
28	20240415	184900	6754315736	1930	1930	1930	1930	0
29	20240415	184800	6754315736	1930	1930	1930	1930	0
30	20240415	184700	6754315736	1930	1930	1930	1930	0
31	20240415	184600	6754315736	1930	1930	1930	1930	0
32	20240415	184500	6754315736	1930	1930	1930	1930	39783
33	20240415	184400	6754315736	1930	1930	1930	1930	0
34	20240415	184300	6754315736	1930	1930	1930	1930	0
35	20240415	184200	6754315736	1930	1930	1930	1930	0
36	20240415	184100	6754315736	1930	1930	1930	1930	0
37	20240415	184000	6754315736	1930	1930	1930	1930	0
38	20240415	183900	6754315736	1930	1930	1930	1930	0
39	20240415	183800	6754315736	1930	1930	1930	1930	0
40	20240415	183700	6754315736	1930	1930	1930	1930	0
41	20240415	183600	6754315736	1930	1930	1930	1930	0
42	20240415	183500	6754315736	1930	1930	1930	1930	0
43	20240415	183400	6754315736	1930	1930	1930	1930	0
44	20240415	183300	6754315736	1930	1930	1930	1930	0
45	20240415	183200	6754315736	1930	1930	1930	1930	0
46	20240415	183100	6754315736	1930	1930	1930	1930	0
47	20240415	183000	6754315736	1930	1930	1930	1930	0
48	20240415	182900	6754315736	1930	1930	1930	1930	0
49	20240415	182800	6754315736	1930	1930	1930	1930	0
50	20240415	182700	6754315736	1930	1930	1930	1930	0
51	20240415	182600	6754315736	1930	1930	1930	1930	0
52	20240415	182500	6754315736	1930	1930	1930	1930	0
53	20240415	182400	6754315736	1930	1930	1930	1930	0
54	20240415	182300	6754315736	1930	1930	1930	1930	0
55	20240415	182200	6754315736	1930	1930	1930	1930	0
56	20240415	182100	6754315736	1930	1930	1930	1930	0
57	20240415	182000	6754315736	1930	1930	1930	1930	0
58	20240415	181900	6754315736	1930	1930	1930	1930	0
59	20240415	181800	6754315736	1930	1930	1930	1930	0
60	20240415	181700	6754315736	1930	1930	1930	1930	0
61	20240415	181600	6754315736	1930	1930	1930	1930	0
62	20240415	181500	6754315736	1930	1930	1930	1930	39783
63	20240415	181400	6754315736	1930	1930	1930	1930	0
64	20240415	181300	6754315736	1930	1930	1930	1930	0
65	20240415	181200	6754315736	1930	1930	1930	1930	0
66	20240415	181100	6754315736	1930	1930	1930	1930	0
67	20240415	181000	6754315736	1930	1930	1930	1930	0
68	20240415	180900	6754315736	1930	1930	1930	1930	0
69	20240415	180800	6754315736	1930	1930	1930	1930	0
70	20240415	180700	6754315736	1930	1930	1930	1930	0
71	20240415	180600	6754315736	1930	1930	1930	1930	0
72	20240415	180500	6754315736	1930	1930	1930	1930	0
73	20240415	180400	6754315736	1930	1930	1930	1930	0
74	20240415	180300	6754315736	1930	1930	1930	1930	0
75	20240415	180200	6754315736	1930	1930	1930	1930	0
76	20240415	180100	6754315736	1930	1930	1930	1930	0
77	20240415	180000	6754315736	1930	1930	1930	1930	0
78	20240415	175900	6754315736	1930	1930	1930	1930	0
79	20240415	175800	6754315736	1930	1930	1930	1930	0
80	20240415	175700	6754315736	1930	1930	1930	1930	0
81	20240415	175600	6754315736	1930	1930	1930	1930	0
82	20240415	175500	6754315736	1930	1930	1930	1930	0
83	20240415	175400	6754315736	1930	1930	1930	1930	0
84	20240415	175300	6754315736	1930	1930	1930	1930	0
85	20240415	175200	6754315736	1930	1930	1930	1930	0
86	20240415	175100	6754315736	1930	1930	1930	1930	0
87	20240415	175000	6754315736	1930	1930	1930	1930	0
88	20240415	174900	6754315736	1930	1930	1930	1930	0
89	20240415	174800	6754315736	1930	1930	1930	1930	0
90	20240415	174700	6754315736	1930	1930	1930	1930	0
91	20240415	174600	6754315736	1930	1930	1930	1930	0
92	20240415	174500	6754315736	1930	1930	1930	1930	39783
93	20240415	174400	6754315736	1930	1930	1930	1930	0
94	20240415	174300	6754315736	1930	1930	1930	1930	0
95	20240415	174200	6754315736	1930	1930	1930	1930	0
96	20240415	174100	6754315736	1930	1930	1930	1930	0
97	20240415	174000	6754315736	1930	1930	1930	1930	0
98	20240415	173900	6754315736	1930	1930	1930	1930	0
99	20240415	173800	6754315736	1930	1930	1930	1930	0
100	20240415	173700	6754315736	1930	1930	1930	1930	0
101	20240415	173600	6754315736	1930	1930	1930	1930	0
102	20240415	173500	6754315736	1930	1930	1930	1930	0
103	20240415	173400	6754315736	1930	1930	1930	1930	0
104	20240415	173300	6754315736	1930	1930	1930	1930	0
105	20240415	173200	6754315736	1930	1930	1930	1930	0
106	20240415	173100	6754315736	1930	1930	1930	1930	0
107	20240415	173000	6754315736	1930	1930	1930	1930	0
108	20240415	172900	6754315736	1930	1930	1930	1930	0
109	20240415	172800	6754315736	1930	1930	1930	1930	0
110	20240415	172700	6754315736	1930	1930	1930	1930	0
111	20240415	172600	6754315736	1930	1930	1930	1930	0
112	20240415	172500	6754315736	1930	1930	1930	1930	0
113	20240415	172400	6754315736	1930	1930	1930	1930	0
114	20240415	172300	6754315736	1930	1930	1930	1930	0
115	20240415	172200	6754315736	1930	1930	1930	1930	0
116	20240415	172100	6754315736	1930	1930	1930	1930	0
117	20240415	172000	6754315736	1930	1930	1930	1930	0
118	20240415	171900	6754315736	1930	1930	1930	1930	0
119	20240415	171800	6754315736	1930	1930	1930	1930	0
120	20240415	171700	6754315736	1930	1930	1930	1930	0
121	20240415	171600	6754315736	1930	1930	1930	1930	0
122	20240415	171500	6754315736	1930	1930	1930	1930	39783
123	20240415	171400	6754315736	1930	1930	1930	1930	0
124	20240415	171300	6754315736	1930	1930	1930	1930	0
125	20240415	171200	6754315736	1930	1930	1930	1930	0
126	20240415	171100	6754315736	1930	1930	1930	1930	0
127	20240415	171000	6754315736	1930	1930	1930	1930	0
128	20240415	170900	6754315736	1930	1930	1930	1930	0
129	20240415	170800	6754315736	1930	1930	1930	1930	0
130	20240415	170700	6754315736	1930	1930	1930	1930	0
131	20240415	170600	6754315736	1930	1930	1930	1930	0
132	20240415	170500	6754315736	1930	1930	1930	1930	0
133	20240415	170400	6754315736	1930	1930	1930	1930	0
134	20240415	170300	6754315736	1930	1930	1930	1930	0
135	20240415	170200	6754315736	1930	1930	1930	1930	0
136	20240415	170100	6754315736	1930	1930	1930	1930	0
137	20240415	170000	6754315736	1930	1930	1930	1930	0
138	20240415	165900	6754315736	1930	1930	1930	1930	0
139	20240415	165800	6754315736	1930	1930	1930	1930	0
140	20240415	165700	6754315736	1930	1930	1930	1930	0
141	20240415	165600	6754315736	1930	1930	1930	1930	0
142	20240415	165500	6754315736	1930	1930	1930	1930	0
143	20240415	165400	6754315736	1930	1930	1930	1930	0
144	20240415	165300	6754315736	1930	1930	1930	1930	0
145	20240415	165200	6754315736	1930	1930	1930	1930	0
146	20240415	165100	6754315736	1930	1930	1930	1930	0
147	20240415	165000	6754315736	1930	1930	1930	1930	0
148	20240415	164900	6754315736	1930	1930	1930	1930	0
149	20240415	164800	6754315736	1930	1930	1930	1930	0
150	20240415	164700	6754315736	1930	1930	1930	1930	0
151	20240415	164600	6754315736	1930	1930	1930	1930	0
152	20240415	164500	6754315736	1930	1930	1930	1930	39783
153	20240415	164400	6754315736	1930	1930	1930	1930	0
154	20240415	164300	6754315736	1930	1930	1930	1930	0
155	20240415	164200	6754315736	1930	1930	1930	1930	0
156	20240415	164100	6754315736	1930	1930	1930	1930	0
157	20240415	164000	6754315736	1930	1930	1930	1930	0
158	20240415	163900	6754315736	1930	1930	1930	1930	0
159	20240415	163800	6754315736	1930	1930	1930	1930	0
160	20240415	163700	6754315736	1930	1930	1930	1930	0
161	20240415	163600	6754315736	1930	1930	1930	1930	0
162	20240415	163500	6754315736	1930	1930	1930	1930	0
163	20240415	163400	6754315736	1930	1930	1930	1930	0
164	20240415	163300	6754315736	1930	1930	1930	1930	0
165	20240415	163200	6754315736	1930	1930	1930	1930	0
166	20240415	163100	6754315736	1930	1930	1930	1930	0
167	20240415	163000	6754315736	1930	1930	1930	1930	0
168	20240415	162900	6754315736	1930	1930	1930	1930	0
169	20240415	162800	6754315736	1930	1930	1930	1930	0
170	20240415	162700	6754315736	1930	1930	1930	1930	0
171	20240415	162600	6754315736	1930	1930	1930	1930	0
172	20240415	162500	6754315736	1930	1930	1930	1930	0
173	20240415	162400	6754315736	1930	1930	1930	1930	0
174	20240415	162300	6754315736	1930	1930	1930	1930	0
175	20240415	162200	6754315736	1930	1930	1930	1930	0
176	20240415	162100	6754315736	1930	1930	1930	1930	0
177	20240415	162000	6754315736	1930	1930	1930	1930	0
178	20240415	161900	6754315736	1930	1930	1930	1930	0
179	20240415	161800	6754315736	1930	1930	1930	1930	0
180	20240415	161700	6754315736	1930	1930	1930	1930	0
181	20240415	161600	6754315736	1930	1930	1930	1930	0
182	20240415	161500	6754315736	1930	1930	1930	1930	39783
183	20240415	161400	6754315736	1930	1930	1930	1930	0
184	20240415	161300	6754315736	1930	1930	1930	1930	0
185	20240415	161200	6754315736	1930	1930	1930	1930	0
186	20240415	161100	6754315736	1930	1930	1930	1930	0
187	20240415	161000	6754315736	1930	1930	1930	1930	0
188	20240415	160900	6754315736	1930	1930	1930	1930	0
189	20240415	160800	6754315736	1930	1930	1930	1930	0
190	20240415	160700	6754315736	1930	1930	1930	1930	0
191	20240415	160600	6754315736	1930	1930	1930	1930	0
192	20240415	160500	6754315736	1930	1930	1930	1930	0
193	20240415	160400	6754315736	1930	1930	1930	1930	0
194	20240415	160300	6754315736	1930	1930	1930	1930	0
195	20240415	160200	6754315736	1930	1930	1930	1930	0
196	20240415	160100	6754315736	1930	1930	1930	1930	0
197	20240415	160000	6754315736	1930	1930	1930	1930	0
198	20240415	155900	6754315736	1930	1930	1930	1930	0
199	20240415	155800	6754315736	1930	1930	1930	1930	0
200	20240415	155700	6754315736	1930	1930	1930	1930	0
201	20240415	155600	6754315736	1930	1930	1930	1930	0
202	20240415	155500	6754315736	1930	1930	1930	1930	0
203	20240415	155400	6754315736	1930	1930	1930	1930	0
204	20240415	155300	6754315736	1930	1930	1930	1930	0
205	20240415	155200	6754315736	1930	1930	1930	1930	0
206	20240415	155100	6754315736	1930	1930	1930	1930	0
207	20240415	155000	6754315736	1930	1930	1930	1930	0
208	20240415	154900	6754315736	1930	1930	1930	1930	0
209	20240415	154800	6754315736	1930	1930	1930	1930	0
210	20240415	154700	6754315736	1930	1930	1930	1930	0
211	20240415	154600	6754315736	1930	1930	1930	1930	0
212	20240415	154500	6754315736	1930	1930	1930	1930	39783
213	20240415	154400	6754315736	1930	1930	1930	1930	0
214	20240415	154300	6754315736	1930	1930	1930	1930	0
215	20240415	154200	6754315736	1930	1930	1930	1930	0
216	20240415	154100	6754315736	1930	1930	1930	1930	0
217	20240415	154000	6754315736	1930	1930	1930	1930	0
218	20240415	153900	6754315736	1930	1930	1930	1930	0
219	20240415	153800	6754315736	1930	1930	1930	1930	0
220	20240415	153700	6754315736	1930	1930	1930	1930	0
221	20240415	153600	6754315736	1930	1930	1930	1930	0
222	20240415	153500	6754315736	1930	1930	1930	1930	0
223	20240415	153400	6754315736	1930	1930	1930	1930	0
224	20240415	153300	6754315736	1930	1930	1930	1930	0
225	20240415	153200	6754315736	1930	1930	1930	1930	0
226	20240415	153100	6754315736	1930	1930	1930	1930	0
227	20240415	153000	6754315736	1930	1930	1930	1930	39783
228	20240415	152900	6677534546	1924	1924	1924	1924	0
229	20240415	152800	6677534546	1924	1924	1924	1924	0
230	20240415	152700	6677534546	1924	1924	1924	1924	0
231	20240415	152600	6677534546	1924	1924	1924	1924	0
232	20240415	152500	6677534546	1924	1924	1924	1924	0
233	20240415	152400	6677534546	1924	1924	1924	1924	0
234	20240415	152300	6677534546	1924	1924	1924	1924	0
235	20240415	152200	6677534546	1924	1924	1924	1924	0
236	20240415	152100	6677534546	1924	1924	1924	1924	0
237	20240415	152000	6677534546	1924	1924	1924	1924	0
238	20240415	151900	6677534546	1924	1927	1928	1919	18379
239	20240415	151800	6642156163	1927	1930	1930	1927	6099
240	20240415	151700	6630398235	1931	1930	1932	1930	9015
241	20240415	151600	6612989266	1929	1931	1931	1926	17435
242	20240415	151500	6579382946	1931	1929	1931	1929	358
243	20240415	151400	6578691898	1929	1929	1933	1929	6163
244	20240415	151300	6566795929	1929	1927	1929	1926	10096
245	20240415	151200	6547343982	1929	1927	1930	1927	5251
246	20240415	151100	6537219773	1928	1929	1929	1927	5354
247	20240415	151000	6526896486	1929	1934	1934	1929	5874
248	20240415	150900	6515553733	1934	1934	1934	1934	62
249	20240415	150800	6515433825	1934	1932	1934	1932	4096
250	20240415	150700	6507516353	1932	1934	1934	1932	5310
251	20240415	150600	6497254105	1934	1929	1934	1929	19791
252	20240415	150500	6459011145	1929	1928	1930	1928	7174
253	20240415	150400	6445174031	1929	1929	1929	1928	2204
254	20240415	150300	6440923315	1929	1931	1931	1928	1123
255	20240415	150200	6438755668	1931	1928	1931	1927	8957
256	20240415	150100	6421470888	1928	1931	1931	1928	1627
257	20240415	150000	6418330424	1931	1928	1931	1928	801
258	20240415	145900	6416786093	1928	1929	1930	1928	6020
259	20240415	145800	6405177251	1929	1932	1932	1929	2058
260	20240415	145700	6401205130	1932	1931	1932	1928	5011
261	20240415	145600	6391537918	1931	1927	1931	1927	2278
262	20240415	145500	6387141512	1927	1936	1936	1925	14718
263	20240415	145400	6358798741	1935	1927	1935	1927	12591
264	20240415	145300	6334455788	1927	1928	1929	1923	9328
265	20240415	145200	6316473796	1927	1927	1927	1926	2463
266	20240415	145100	6311728958	1928	1920	1929	1920	101
267	20240415	145000	6311534785	1930	1925	1930	1920	11047
268	20240415	144900	6290308511	1924	1928	1928	1924	1711
269	20240415	144800	6287013610	1928	1928	1928	1928	100
270	20240415	144700	6286820810	1928	1934	1934	1928	922
271	20240415	144600	6285042213	1934	1932	1934	1932	1532
272	20240415	144500	6282080995	1928	1923	1928	1923	2428
273	20240415	144400	6277404119	1923	1922	1925	1922	1721
274	20240415	144300	6274091898	1926	1926	1926	1926	1
275	20240415	144200	6274089972	1926	1924	1926	1919	2778
276	20240415	144100	6268752082	1920	1922	1922	1918	11224
277	20240415	144000	6247199271	1921	1922	1922	1921	2150
278	20240415	143900	6243068212	1922	1923	1923	1922	1079
279	20240415	143800	6240993303	1925	1926	1926	1925	781
280	20240415	143700	6239489662	1926	1926	1926	1923	6133
281	20240415	143600	6227688446	1926	1927	1927	1926	20
282	20240415	143500	6227649916	1928	1928	1928	1925	427
283	20240415	143400	6226827923	1925	1926	1926	1925	577
284	20240415	143300	6225716665	1928	1928	1928	1928	1114
285	20240415	143200	6223568873	1928	1925	1928	1924	3528
286	20240415	143100	6216777057	1926	1926	1928	1926	3163
287	20240415	143000	6210685107	1926	1933	1933	1926	13051
288	20240415	142900	6185528417	1932	1934	1935	1932	2237
289	20240415	142800	6181202926	1935	1936	1936	1935	24
290	20240415	142700	6181156484	1936	1935	1936	1935	201
291	20240415	142600	6180767449	1935	1935	1935	1935	401
292	20240415	142500	6179991514	1933	1933	1933	1931	3702
293	20240415	142400	6172841150	1933	1933	1935	1933	2237
294	20240415	142300	6168516319	1933	1936	1936	1933	2789
295	20240415	142200	6163118685	1936	1939	1940	1936	2803
296	20240415	142100	6157686562	1939	1926	1939	1926	35301
297	20240415	142000	6089427498	1926	1927	1927	1926	2401
298	20240415	141900	6084802840	1928	1929	1929	1928	1531
299	20240415	141800	6081850560	1929	1925	1930	1925	2323
300	20240415	141700	6077374652	1925	1926	1929	1924	3847
301	20240415	141600	6069969505	1929	1929	1930	1929	1645
302	20240415	141500	6066795306	1930	1922	1930	1922	21290
303	20240415	141400	6025805279	1922	1924	1924	1922	2847
304	20240415	141300	6020330105	1922	1924	1924	1922	803
305	20240415	141200	6018785533	1925	1927	1927	1925	726
306	20240415	141100	6017387861	1926	1927	1927	1926	2274
307	20240415	141000	6013007738	1927	1926	1929	1926	5087
308	20240415	140900	6003200801	1926	1917	1926	1915	8934
309	20240415	140800	5986028849	1919	1920	1920	1916	1805
310	20240415	140700	5982568645	1920	1921	1921	1918	7504
311	20240415	140600	5968162344	1921	1920	1924	1920	1869
312	20240415	140500	5964573084	1920	1921	1921	1920	1645
313	20240415	140400	5961414039	1925	1923	1926	1921	11005
314	20240415	140300	5940229044	1922	1918	1922	1917	10127
315	20240415	140200	5920786676	1918	1917	1918	1917	2159
316	20240415	140100	5916647641	1917	1918	1918	1914	5686
317	20240415	140000	5905747500	1918	1910	1918	1910	577
318	20240415	135900	5904641980	1910	1914	1914	1908	15922
319	20240415	135800	5874222340	1914	1917	1917	1914	5416
320	20240415	135700	5863851141	1918	1920	1920	1918	1706
321	20240415	135600	5860577764	1920	1922	1922	1920	2979
322	20240415	135500	5854857182	1925	1925	1925	1920	1302
323	20240415	135400	5852353838	1925	1926	1928	1925	4797
324	20240415	135300	5843119081	1925	1925	1929	1921	9223
325	20240415	135200	5825354399	1925	1921	1926	1920	9271
326	20240415	135100	5807538488	1921	1922	1922	1921	2179
327	20240415	135000	5803352039	1924	1917	1925	1917	5808
328	20240415	134900	5792196258	1917	1917	1917	1915	4901
329	20240415	134800	5782810071	1918	1915	1918	1915	395
330	20240415	134700	5782053047	1916	1921	1924	1915	8568
331	20240415	134600	5765601498	1925	1919	1925	1916	4277
332	20240415	134500	5757392014	1920	1914	1920	1913	3858
333	20240415	134400	5749990172	1912	1914	1918	1912	1403
334	20240415	134300	5747306974	1914	1911	1914	1911	255
335	20240415	134200	5746819144	1911	1913	1913	1908	16087
336	20240415	134100	5716102748	1913	1915	1915	1911	8883
337	20240415	134000	5699108689	1915	1915	1918	1914	7353
338	20240415	133900	5685028882	1915	1919	1919	1915	2764
339	20240415	133800	5679734286	1916	1916	1920	1914	4258
340	20240415	133700	5671576790	1916	1917	1920	1916	9173
341	20240415	133600	5653991691	1917	1923	1923	1917	12261
342	20240415	133500	5630466707	1922	1923	1923	1918	1145
343	20240415	133400	5628267538	1923	1917	1926	1915	4403
344	20240415	133300	5619796311	1919	1919	1925	1915	9901
345	20240415	133200	5600824538	1919	1915	1922	1915	3712
346	20240415	133100	5593703682	1915	1920	1922	1913	9358
347	20240415	133000	5575768115	1919	1925	1925	1918	7622
348	20240415	132900	5561133894	1925	1928	1929	1921	8462
349	20240415	132800	5544842526	1928	1937	1938	1928	16121
350	20240415	132700	5513674483	1938	1942	1943	1938	10057
351	20240415	132600	5494159530	1942	1947	1953	1939	26811
352	20240415	132500	5442061664	1954	1942	1957	1942	37049
353	20240415	132400	5369792917	1942	1933	1944	1928	40186
354	20240415	132300	5291984852	1933	1925	1935	1924	24806
355	20240415	132200	5244166446	1925	1929	1929	1924	12253
356	20240415	132100	5220559693	1926	1922	1932	1920	11056
357	20240415	132000	5199275612	1922	1922	1924	1921	3545
358	20240415	131900	5192459769	1922	1924	1930	1921	11501
359	20240415	131800	5170314682	1930	1919	1933	1919	51198
360	20240415	131700	5071529435	1919	1923	1931	1915	75847
361	20240415	131600	4925533722	1925	1912	1928	1909	59686
362	20240415	131500	4810974941	1912	1906	1912	1905	23622
363	20240415	131400	4765899071	1906	1887	1909	1887	48732
364	20240415	131300	4673341997	1887	1890	1890	1887	2964
365	20240415	131200	4667747157	1890	1890	1890	1887	1738
366	20240415	131100	4664462598	1896	1896	1897	1892	6922
367	20240415	131000	4651346469	1896	1897	1897	1895	4031
368	20240415	130900	4643704387	1897	1897	1898	1894	3095
369	20240415	130800	4637834296	1897	1888	1898	1888	17786
370	20240415	130700	4604162615	1887	1888	1888	1887	500
371	20240415	130600	4603218715	1888	1885	1888	1885	927
372	20240415	130500	4601468689	1885	1884	1889	1884	496
373	20240415	130400	4600532550	1890	1889	1891	1889	3022
374	20240415	130300	4594821312	1890	1882	1890	1882	8325
375	20240415	130200	4579120933	1883	1883	1884	1883	938
376	20240415	130100	4577354649	1885	1882	1885	1882	1515
377	20240415	130000	4574501919	1883	1884	1885	1882	2873
378	20240415	125900	4569089741	1884	1884	1884	1879	966
379	20240415	125800	4567273653	1885	1885	1885	1880	46
380	20240415	125700	4567187043	1886	1887	1887	1879	1017
381	20240415	125600	4565271053	1887	1880	1888	1880	14828
382	20240415	125500	4537327135	1880	1874	1882	1874	1295
383	20240415	125400	4534899294	1873	1878	1884	1873	18271
384	20240415	125300	4500531922	1879	1879	1879	1878	1088
385	20240415	125200	4498487585	1879	1879	1881	1879	4846
386	20240415	125100	4489379311	1879	1871	1879	1871	15076
387	20240415	125000	4461098850	1871	1869	1871	1869	4035
388	20240415	124900	4453553351	1869	1865	1869	1865	565
389	20240415	124800	4452499460	1864	1870	1870	1864	1709
390	20240415	124700	4449307114	1870	1865	1870	1865	16349
391	20240415	124600	4418782601	1859	1863	1864	1859	7666
392	20240415	124500	4404515602	1866	1863	1866	1863	2623
393	20240415	124400	4399628950	1863	1860	1863	1859	2382
394	20240415	124300	4395199438	1860	1862	1862	1860	1304
395	20240415	124200	4392773567	1863	1863	1863	1863	27
396	20240415	124100	4392723266	1863	1863	1863	1862	144
397	20240415	124000	4392455012	1863	1866	1866	1863	4693
398	20240415	123900	4383697961	1866	1866	1866	1866	542
399	20240415	123800	4382686589	1866	1860	1866	1860	990
400	20240415	123700	4380842663	1860	1860	1866	1860	629
401	20240415	123600	4379672123	1867	1860	1867	1856	3551
402	20240415	123500	4373052760	1860	1855	1860	1855	9962
403	20240415	123400	4354529115	1855	1855	1858	1855	3380
404	20240415	123300	4348258873	1855	1855	1857	1855	2373
405	20240415	123200	4343852572	1855	1855	1855	1853	4698
406	20240415	123100	4335140033	1854	1857	1857	1854	5086
407	20240415	123000	4325701510	1857	1858	1858	1857	1132
408	20240415	122900	4323598594	1856	1857	1857	1856	1794
409	20240415	122800	4320268695	1857	1857	1858	1856	1162
410	20240415	122700	4318111380	1858	1859	1859	1858	374
411	20240415	122600	4317416478	1859	1857	1859	1856	478
412	20240415	122500	4316529303	1856	1859	1859	1856	63
413	20240415	122400	4316412336	1860	1859	1860	1859	2046
414	20240415	122300	4312608820	1856	1856	1856	1855	2775
415	20240415	122200	4307459805	1856	1858	1859	1855	474
416	20240415	122100	4306580016	1855	1857	1857	1855	4071
417	20240415	122000	4299027307	1857	1858	1858	1857	3272
418	20240415	121900	4292950160	1858	1858	1858	1856	4176
419	20240415	121800	4285197239	1858	1861	1861	1858	12435
420	20240415	121700	4262073133	1862	1861	1862	1861	174
421	20240415	121600	4261749315	1863	1863	1864	1861	2644
422	20240415	121500	4256823293	1864	1866	1866	1864	4260
423	20240415	121400	4248877707	1867	1867	1867	1867	2
424	20240415	121300	4248873973	1866	1866	1866	1866	487
425	20240415	121200	4247965231	1868	1866	1868	1866	1370
426	20240415	121100	4245408671	1866	1866	1866	1866	70
427	20240415	121000	4245278051	1866	1866	1866	1866	217
428	20240415	120900	4244873129	1866	1868	1868	1866	705
429	20240415	120800	4243556755	1867	1868	1868	1867	1836
430	20240415	120700	4240128401	1867	1868	1868	1867	194
431	20240415	120600	4239766139	1868	1868	1868	1867	192
432	20240415	120500	4239407578	1868	1868	1868	1867	3287
433	20240415	120400	4233270462	1868	1868	1868	1868	31
434	20240415	120300	4233212554	1868	1868	1868	1867	1272
435	20240415	120200	4230837402	1868	1869	1869	1868	206
436	20240415	120100	4230452584	1869	1870	1870	1869	105
437	20240415	120000	4230256284	1870	1870	1870	1865	1373
438	20240415	115900	4227688784	1870	1870	1870	1870	4364
439	20240415	115800	4219528104	1871	1871	1871	1871	1
440	20240415	115700	4219526233	1871	1865	1871	1865	6
441	20240415	115600	4219515025	1865	1866	1872	1865	1022
442	20240415	115500	4217607589	1872	1865	1872	1865	60
443	20240415	115400	4217495618	1872	1872	1872	1872	13
444	20240415	115300	4217471282	1874	1865	1874	1865	949
445	20240415	115200	4215701370	1863	1863	1863	1859	4627
446	20240415	115100	4207093321	1865	1864	1865	1863	375
447	20240415	115000	4206394487	1859	1863	1863	1859	233
448	20240415	114900	4205960412	1863	1863	1863	1863	272
449	20240415	114800	4205453676	1863	1856	1863	1856	2818
450	20240415	114700	4200223398	1856	1864	1864	1856	10858
451	20240415	114600	4180063163	1864	1860	1864	1860	2852
452	20240415	114500	4174758053	1860	1864	1864	1860	10009
453	20240415	114400	4156127684	1864	1867	1867	1864	4769
454	20240415	114300	4147227411	1871	1867	1871	1865	7547
455	20240415	114200	4133134235	1867	1871	1871	1867	2932
456	20240415	114100	4127654600	1871	1871	1871	1871	56
457	20240415	114000	4127549824	1871	1874	1874	1871	2165
458	20240415	113900	4123498020	1874	1873	1874	1872	2414
459	20240415	113800	4118978459	1873	1872	1874	1872	3568
460	20240415	113700	4112292377	1872	1874	1874	1870	367
461	20240415	113600	4111605388	1870	1874	1874	1870	2744
462	20240415	113500	4106467817	1874	1874	1874	1873	4630
463	20240415	113400	4097795083	1874	1868	1874	1868	1370
464	20240415	113300	4095229571	1868	1873	1873	1868	1186
465	20240415	113200	4093011241	1875	1879	1879	1875	1674
466	20240415	113100	4089870360	1879	1880	1880	1879	3315
467	20240415	113000	4083638210	1880	1879	1880	1879	4304
468	20240415	112900	4075547523	1880	1877	1882	1877	9557
469	20240415	112800	4057579964	1868	1866	1880	1865	46370
470	20240415	112700	3970650798	1865	1866	1868	1865	3693
471	20240415	112600	3963754052	1865	1863	1866	1859	10014
472	20240415	112500	3945095419	1862	1862	1868	1862	15668
473	20240415	112400	3915877437	1863	1862	1863	1862	3097
474	20240415	112300	3910110733	1864	1862	1865	1858	1687
475	20240415	112200	3906970837	1865	1862	1866	1862	63291
476	20240415	112100	3788941860	1862	1861	1862	1860	10517
477	20240415	112000	3769364256	1861	1858	1861	1858	24030
478	20240415	111900	3724674049	1856	1855	1858	1854	3827
479	20240415	111800	3717575162	1855	1856	1856	1854	617
480	20240415	111700	3716430790	1855	1855	1856	1855	517
481	20240415	111600	3715471753	1855	1855	1857	1855	521
482	20240415	111500	3714505296	1857	1855	1857	1855	2001
483	20240415	111400	3710793439	1855	1855	1855	1855	283
484	20240415	111300	3710268474	1855	1855	1857	1855	205
485	20240415	111200	3709888189	1855	1856	1856	1855	2900
486	20240415	111100	3704507958	1857	1858	1858	1857	1607
487	20240415	111000	3701523639	1858	1859	1859	1858	1774
488	20240415	110900	3698227481	1859	1862	1862	1859	1211
489	20240415	110800	3695975681	1859	1861	1861	1859	1958
490	20240415	110700	3692335159	1859	1859	1862	1859	1296
491	20240415	110600	3689924677	1859	1860	1860	1855	4435
492	20240415	110500	3681682624	1860	1850	1860	1850	29400
493	20240415	110400	3627099992	1850	1849	1850	1849	3265
494	20240415	110300	3621060700	1850	1850	1850	1849	2314
495	20240415	110200	3616780001	1849	1847	1849	1847	5042
496	20240415	110100	3607460909	1847	1847	1848	1847	872
497	20240415	110000	3605850099	1847	1847	1849	1846	3753
498	20240415	105900	3598915514	1847	1849	1849	1847	4775
499	20240415	105800	3590095794	1848	1847	1848	1847	4302
500	20240415	105700	3582148707	1846	1847	1848	1846	5670
501	20240415	105600	3571678469	1847	1847	1848	1845	3892
502	20240415	105500	3564493169	1847	1848	1848	1845	3330
503	20240415	105400	3558342342	1848	1843	1848	1842	5672
504	20240415	105300	3547883727	1843	1848	1849	1843	27336
505	20240415	105200	3497443725	1848	1850	1850	1847	3495
506	20240415	105100	3490986947	1848	1850	1850	1847	420
507	20240415	105000	3490210816	1847	1850	1850	1847	8018
508	20240415	104900	3475390135	1849	1854	1854	1848	14424
509	20240415	104800	3448718030	1854	1851	1854	1851	1261
510	20240415	104700	3446383895	1851	1850	1852	1849	4184
511	20240415	104600	3438643613	1850	1850	1851	1849	6257
512	20240415	104500	3427071563	1850	1850	1850	1849	4113
513	20240415	104400	3419463271	1850	1851	1851	1850	6332
514	20240415	104300	3407747849	1851	1850	1852	1850	728
515	20240415	104200	3406400471	1850	1852	1852	1850	3660
516	20240415	104100	3399628024	1851	1850	1854	1848	32050
517	20240415	104000	3340343194	1850	1849	1850	1849	4057
518	20240415	103900	3332839116	1849	1849	1849	1847	7858
519	20240415	103800	3318309739	1847	1854	1854	1847	56018
520	20240415	103700	3214696096	1854	1854	1854	1853	4053
521	20240415	103600	3207185553	1853	1853	1854	1853	6683
522	20240415	103500	3194801726	1853	1854	1855	1853	8376
523	20240415	103400	3179278177	1853	1855	1855	1853	11377
524	20240415	103300	3158182739	1855	1855	1857	1855	11516
525	20240415	103200	3136808133	1855	1854	1856	1853	5077
526	20240415	103100	3127398032	1853	1857	1857	1853	8351
527	20240415	103000	3111916268	1857	1856	1857	1855	3505
528	20240415	102900	3105410226	1857	1856	1857	1855	11303
529	20240415	102800	3084434043	1856	1859	1859	1856	18369
530	20240415	102700	3050324676	1860	1861	1861	1859	833
531	20240415	102600	3048775334	1860	1858	1860	1858	482
532	20240415	102500	3047879321	1858	1859	1860	1857	3415
533	20240415	102400	3041536879	1857	1859	1862	1857	3696
534	20240415	102300	3034665797	1860	1861	1861	1860	4500
535	20240415	102200	3026293179	1861	1853	1861	1853	1624
536	20240415	102100	3023274545	1852	1852	1856	1851	8485
537	20240415	102000	3007558832	1851	1851	1856	1851	9020
538	20240415	101900	2990858509	1856	1857	1857	1850	4436
539	20240415	101800	2982629462	1858	1859	1859	1850	11798
540	20240415	101700	2960785156	1860	1856	1861	1850	39854
541	20240415	101600	2886965499	1856	1862	1862	1855	2338
542	20240415	101500	2882626147	1862	1857	1867	1850	39445
543	20240415	101400	2809555192	1857	1857	1859	1854	21634
544	20240415	101300	2769411551	1859	1862	1862	1857	22057
545	20240415	101200	2728403523	1862	1861	1863	1860	7484
546	20240415	101100	2714475606	1861	1863	1863	1861	4206
547	20240415	101000	2706644551	1862	1865	1865	1862	9710
548	20240415	100900	2688554498	1868	1867	1868	1865	4315
549	20240415	100800	2680501222	1867	1867	1869	1866	873
550	20240415	100700	2678869608	1865	1870	1871	1865	6004
551	20240415	100600	2667658411	1872	1867	1872	1866	8287
552	20240415	100500	2652185433	1867	1867	1867	1866	9335
553	20240415	100400	2634761161	1867	1867	1867	1866	5451
554	20240415	100300	2624584744	1867	1860	1867	1860	17141
555	20240415	100200	2592673587	1860	1862	1862	1859	41973
556	20240415	100100	2514593272	1862	1869	1869	1861	43942
557	20240415	100000	2432652481	1870	1871	1872	1869	6554
558	20240415	095900	2420395467	1872	1878	1878	1872	15237
559	20240415	095800	2391823181	1879	1878	1880	1876	12963
560	20240415	095700	2367465250	1876	1873	1876	1873	5008
561	20240415	095600	2358073280	1873	1868	1873	1868	12430
562	20240415	095500	2334841598	1868	1870	1870	1867	39777
563	20240415	095400	2260555718	1869	1870	1873	1869	6280
564	20240415	095300	2248814155	1870	1870	1873	1870	5020
565	20240415	095200	2239426633	1870	1870	1870	1869	3327
566	20240415	095100	2233205313	1870	1869	1874	1869	3075
567	20240415	095000	2227456419	1875	1868	1876	1868	18601
568	20240415	094900	2192690018	1868	1869	1870	1868	16316
569	20240415	094800	2162199446	1869	1871	1871	1869	7407
570	20240415	094700	2148349799	1870	1871	1872	1870	10978
571	20240415	094600	2127813287	1871	1877	1877	1871	19112
572	20240415	094500	2092003531	1877	1879	1879	1876	1335
573	20240415	094400	2089497168	1879	1882	1882	1879	3017
574	20240415	094300	2083826300	1883	1881	1885	1881	2282
575	20240415	094200	2079529987	1881	1876	1881	1870	29730
576	20240415	094100	2023866493	1876	1881	1886	1876	6484
577	20240415	094000	2011679419	1881	1878	1881	1877	12511
578	20240415	093900	1988165457	1877	1878	1879	1873	2141
579	20240415	093800	1984149751	1873	1878	1879	1872	5978
580	20240415	093700	1972941336	1872	1875	1879	1871	7540
581	20240415	093600	1958818541	1875	1875	1875	1870	16551
582	20240415	093500	1927848705	1875	1877	1880	1870	44759
583	20240415	093400	1844066566	1880	1880	1880	1875	11090
584	20240415	093300	1823247302	1878	1887	1889	1878	17691
585	20240415	093200	1789965205	1887	1892	1892	1887	1703
586	20240415	093100	1786749091	1892	1894	1894	1886	6413
587	20240415	093000	1774636501	1894	1895	1897	1891	2350
588	20240415	092900	1770186931	1895	1892	1897	1892	10454
589	20240415	092800	1750361224	1896	1888	1897	1886	2804
590	20240415	092700	1745053584	1886	1888	1890	1885	12970
591	20240415	092600	1720567435	1881	1879	1889	1878	8744
592	20240415	092500	1704109649	1879	1880	1892	1878	16432
593	20240415	092400	1673059523	1880	1894	1894	1876	18515
594	20240415	092300	1638052390	1889	1889	1894	1885	3851
595	20240415	092200	1630783531	1885	1877	1889	1875	7481
596	20240415	092100	1616720090	1877	1874	1878	1872	11166
597	20240415	092000	1595796829	1875	1871	1876	1871	20726
598	20240415	091900	1557004307	1873	1870	1873	1870	11111
599	20240415	091800	1536214966	1871	1870	1873	1867	21030
600	20240415	091700	1496895491	1870	1875	1875	1870	35716
601	20240415	091600	1430033625	1875	1884	1885	1874	37911
602	20240415	091500	1358800222	1884	1896	1897	1884	82433
603	20240415	091400	1202956715	1897	1898	1900	1896	29572
604	20240415	091300	1146802106	1898	1905	1912	1898	31963
605	20240415	091200	1085978478	1906	1906	1915	1904	18431
606	20240415	091100	1050806319	1906	1901	1906	1901	17402
607	20240415	091000	1017665923	1902	1910	1910	1901	35439
608	20240415	090900	950197120	1910	1903	1910	1899	10366
609	20240415	090800	930450204	1906	1897	1906	1896	11827
610	20240415	090700	907986517	1896	1895	1906	1895	37836
611	20240415	090600	836204370	1896	1899	1900	1895	31624
612	20240415	090500	776200746	1900	1899	1910	1899	26994
613	20240415	090400	724867920	1899	1895	1903	1894	21362
614	20240415	090300	684330467	1899	1907	1910	1890	50953
615	20240415	090200	587789040	1907	1914	1914	1896	111583
616	20240415	090100	375048219	1914	1922	1927	1912	50052
617	20240415	090000	279222213	1922	1939	1940	1922	143875