KissMeData/067290/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	193200	199805473	1892	1892	1892	1892	474
3	20240409	193100	199805473	1892	1892	1892	1892	0
4	20240409	193000	199805473	1892	1892	1892	1892	0
5	20240409	192900	199805473	1892	1892	1892	1892	0
6	20240409	192800	199805473	1892	1892	1892	1892	0
7	20240409	192700	199805473	1892	1892	1892	1892	0
8	20240409	192600	199805473	1892	1892	1892	1892	0
9	20240409	192500	199805473	1892	1892	1892	1892	0
10	20240409	192400	199805473	1892	1892	1892	1892	0
11	20240409	192300	199805473	1892	1892	1892	1892	0
12	20240409	192200	199805473	1892	1892	1892	1892	0
13	20240409	192100	199805473	1892	1892	1892	1892	0
14	20240409	192000	199805473	1892	1892	1892	1892	0
15	20240409	191900	199805473	1892	1892	1892	1892	0
16	20240409	191800	199805473	1892	1892	1892	1892	0
17	20240409	191700	199805473	1892	1892	1892	1892	0
18	20240409	191600	199805473	1892	1892	1892	1892	0
19	20240409	191500	199805473	1892	1892	1892	1892	0
20	20240409	191400	199805473	1892	1892	1892	1892	0
21	20240409	191300	199805473	1892	1892	1892	1892	0
22	20240409	191200	199805473	1892	1892	1892	1892	0
23	20240409	191100	199805473	1892	1892	1892	1892	0
24	20240409	191000	199805473	1892	1892	1892	1892	0
25	20240409	190900	199805473	1892	1892	1892	1892	0
26	20240409	190800	199805473	1892	1892	1892	1892	0
27	20240409	190700	199805473	1892	1892	1892	1892	0
28	20240409	190600	199805473	1892	1892	1892	1892	0
29	20240409	190500	199805473	1892	1892	1892	1892	0
30	20240409	190400	199805473	1892	1892	1892	1892	0
31	20240409	190300	199805473	1892	1892	1892	1892	0
32	20240409	190200	199805473	1892	1892	1892	1892	474
33	20240409	190100	199805473	1892	1892	1892	1892	0
34	20240409	190000	199805473	1892	1892	1892	1892	0
35	20240409	185900	199805473	1892	1892	1892	1892	0
36	20240409	185800	199805473	1892	1892	1892	1892	0
37	20240409	185700	199805473	1892	1892	1892	1892	0
38	20240409	185600	199805473	1892	1892	1892	1892	0
39	20240409	185500	199805473	1892	1892	1892	1892	0
40	20240409	185400	199805473	1892	1892	1892	1892	0
41	20240409	185300	199805473	1892	1892	1892	1892	0
42	20240409	185200	199805473	1892	1892	1892	1892	0
43	20240409	185100	199805473	1892	1892	1892	1892	0
44	20240409	185000	199805473	1892	1892	1892	1892	0
45	20240409	184900	199805473	1892	1892	1892	1892	0
46	20240409	184800	199805473	1892	1892	1892	1892	0
47	20240409	184700	199805473	1892	1892	1892	1892	0
48	20240409	184600	199805473	1892	1892	1892	1892	0
49	20240409	184500	199805473	1892	1892	1892	1892	0
50	20240409	184400	199805473	1892	1892	1892	1892	0
51	20240409	184300	199805473	1892	1892	1892	1892	0
52	20240409	184200	199805473	1892	1892	1892	1892	0
53	20240409	184100	199805473	1892	1892	1892	1892	0
54	20240409	184000	199805473	1892	1892	1892	1892	0
55	20240409	183900	199805473	1892	1892	1892	1892	0
56	20240409	183800	199805473	1892	1892	1892	1892	0
57	20240409	183700	199805473	1892	1892	1892	1892	0
58	20240409	183600	199805473	1892	1892	1892	1892	0
59	20240409	183500	199805473	1892	1892	1892	1892	0
60	20240409	183400	199805473	1892	1892	1892	1892	0
61	20240409	183300	199805473	1892	1892	1892	1892	0
62	20240409	183200	199805473	1892	1892	1892	1892	474
63	20240409	183100	199805473	1892	1892	1892	1892	0
64	20240409	183000	199805473	1892	1892	1892	1892	0
65	20240409	182900	199805473	1892	1892	1892	1892	0
66	20240409	182800	199805473	1892	1892	1892	1892	0
67	20240409	182700	199805473	1892	1892	1892	1892	0
68	20240409	182600	199805473	1892	1892	1892	1892	0
69	20240409	182500	199805473	1892	1892	1892	1892	0
70	20240409	182400	199805473	1892	1892	1892	1892	0
71	20240409	182300	199805473	1892	1892	1892	1892	0
72	20240409	182200	199805473	1892	1892	1892	1892	0
73	20240409	182100	199805473	1892	1892	1892	1892	0
74	20240409	182000	199805473	1892	1892	1892	1892	0
75	20240409	181900	199805473	1892	1892	1892	1892	0
76	20240409	181800	199805473	1892	1892	1892	1892	0
77	20240409	181700	199805473	1892	1892	1892	1892	0
78	20240409	181600	199805473	1892	1892	1892	1892	0
79	20240409	181500	199805473	1892	1892	1892	1892	0
80	20240409	181400	199805473	1892	1892	1892	1892	0
81	20240409	181300	199805473	1892	1892	1892	1892	0
82	20240409	181200	199805473	1892	1892	1892	1892	0
83	20240409	181100	199805473	1892	1892	1892	1892	0
84	20240409	181000	199805473	1892	1892	1892	1892	0
85	20240409	180900	199805473	1892	1892	1892	1892	0
86	20240409	180800	199805473	1892	1892	1892	1892	0
87	20240409	180700	199805473	1892	1892	1892	1892	0
88	20240409	180600	199805473	1892	1892	1892	1892	0
89	20240409	180500	199805473	1892	1892	1892	1892	0
90	20240409	180400	199805473	1892	1892	1892	1892	0
91	20240409	180300	199805473	1892	1892	1892	1892	0
92	20240409	180200	199805473	1892	1892	1892	1892	474
93	20240409	180100	199805473	1892	1892	1892	1892	0
94	20240409	180000	199805473	1892	1892	1892	1892	0
95	20240409	175900	199805473	1892	1892	1892	1892	0
96	20240409	175800	199805473	1892	1892	1892	1892	0
97	20240409	175700	199805473	1892	1892	1892	1892	0
98	20240409	175600	199805473	1892	1892	1892	1892	0
99	20240409	175500	199805473	1892	1892	1892	1892	0
100	20240409	175400	199805473	1892	1892	1892	1892	0
101	20240409	175300	199805473	1892	1892	1892	1892	0
102	20240409	175200	199805473	1892	1892	1892	1892	0
103	20240409	175100	199805473	1892	1892	1892	1892	0
104	20240409	175000	199805473	1892	1892	1892	1892	0
105	20240409	174900	199805473	1892	1892	1892	1892	0
106	20240409	174800	199805473	1892	1892	1892	1892	0
107	20240409	174700	199805473	1892	1892	1892	1892	0
108	20240409	174600	199805473	1892	1892	1892	1892	0
109	20240409	174500	199805473	1892	1892	1892	1892	0
110	20240409	174400	199805473	1892	1892	1892	1892	0
111	20240409	174300	199805473	1892	1892	1892	1892	0
112	20240409	174200	199805473	1892	1892	1892	1892	0
113	20240409	174100	199805473	1892	1892	1892	1892	0
114	20240409	174000	199805473	1892	1892	1892	1892	0
115	20240409	173900	199805473	1892	1892	1892	1892	0
116	20240409	173800	199805473	1892	1892	1892	1892	0
117	20240409	173700	199805473	1892	1892	1892	1892	0
118	20240409	173600	199805473	1892	1892	1892	1892	0
119	20240409	173500	199805473	1892	1892	1892	1892	0
120	20240409	173400	199805473	1892	1892	1892	1892	0
121	20240409	173300	199805473	1892	1892	1892	1892	0
122	20240409	173200	199805473	1892	1892	1892	1892	474
123	20240409	173100	199805473	1892	1892	1892	1892	0
124	20240409	173000	199805473	1892	1892	1892	1892	0
125	20240409	172900	199805473	1892	1892	1892	1892	0
126	20240409	172800	199805473	1892	1892	1892	1892	0
127	20240409	172700	199805473	1892	1892	1892	1892	0
128	20240409	172600	199805473	1892	1892	1892	1892	0
129	20240409	172500	199805473	1892	1892	1892	1892	0
130	20240409	172400	199805473	1892	1892	1892	1892	0
131	20240409	172300	199805473	1892	1892	1892	1892	0
132	20240409	172200	199805473	1892	1892	1892	1892	0
133	20240409	172100	199805473	1892	1892	1892	1892	0
134	20240409	172000	199805473	1892	1892	1892	1892	0
135	20240409	171900	199805473	1892	1892	1892	1892	0
136	20240409	171800	199805473	1892	1892	1892	1892	0
137	20240409	171700	199805473	1892	1892	1892	1892	0
138	20240409	171600	199805473	1892	1892	1892	1892	0
139	20240409	171500	199805473	1892	1892	1892	1892	0
140	20240409	171400	199805473	1892	1892	1892	1892	0
141	20240409	171300	199805473	1892	1892	1892	1892	0
142	20240409	171200	199805473	1892	1892	1892	1892	0
143	20240409	171100	199805473	1892	1892	1892	1892	0
144	20240409	171000	199805473	1892	1892	1892	1892	0
145	20240409	170900	199805473	1892	1892	1892	1892	0
146	20240409	170800	199805473	1892	1892	1892	1892	0
147	20240409	170700	199805473	1892	1892	1892	1892	0
148	20240409	170600	199805473	1892	1892	1892	1892	0
149	20240409	170500	199805473	1892	1892	1892	1892	0
150	20240409	170400	199805473	1892	1892	1892	1892	0
151	20240409	170300	199805473	1892	1892	1892	1892	0
152	20240409	170200	199805473	1892	1892	1892	1892	474
153	20240409	170100	199805473	1892	1892	1892	1892	0
154	20240409	170000	199805473	1892	1892	1892	1892	0
155	20240409	165900	199805473	1892	1892	1892	1892	0
156	20240409	165800	199805473	1892	1892	1892	1892	0
157	20240409	165700	199805473	1892	1892	1892	1892	0
158	20240409	165600	199805473	1892	1892	1892	1892	0
159	20240409	165500	199805473	1892	1892	1892	1892	0
160	20240409	165400	199805473	1892	1892	1892	1892	0
161	20240409	165300	199805473	1892	1892	1892	1892	0
162	20240409	165200	199805473	1892	1892	1892	1892	0
163	20240409	165100	199805473	1892	1892	1892	1892	0
164	20240409	165000	199805473	1892	1892	1892	1892	0
165	20240409	164900	199805473	1892	1892	1892	1892	0
166	20240409	164800	199805473	1892	1892	1892	1892	0
167	20240409	164700	199805473	1892	1892	1892	1892	0
168	20240409	164600	199805473	1892	1892	1892	1892	0
169	20240409	164500	199805473	1892	1892	1892	1892	0
170	20240409	164400	199805473	1892	1892	1892	1892	0
171	20240409	164300	199805473	1892	1892	1892	1892	0
172	20240409	164200	199805473	1892	1892	1892	1892	0
173	20240409	164100	199805473	1892	1892	1892	1892	0
174	20240409	164000	199805473	1892	1892	1892	1892	0
175	20240409	163900	199805473	1892	1892	1892	1892	0
176	20240409	163800	199805473	1892	1892	1892	1892	0
177	20240409	163700	199805473	1892	1892	1892	1892	0
178	20240409	163600	199805473	1892	1892	1892	1892	0
179	20240409	163500	199805473	1892	1892	1892	1892	0
180	20240409	163400	199805473	1892	1892	1892	1892	0
181	20240409	163300	199805473	1892	1892	1892	1892	0
182	20240409	163200	199805473	1892	1892	1892	1892	474
183	20240409	163100	199805473	1892	1892	1892	1892	0
184	20240409	163000	199805473	1892	1892	1892	1892	0
185	20240409	162900	199805473	1892	1892	1892	1892	0
186	20240409	162800	199805473	1892	1892	1892	1892	0
187	20240409	162700	199805473	1892	1892	1892	1892	0
188	20240409	162600	199805473	1892	1892	1892	1892	0
189	20240409	162500	199805473	1892	1892	1892	1892	0
190	20240409	162400	199805473	1892	1892	1892	1892	0
191	20240409	162300	199805473	1892	1892	1892	1892	0
192	20240409	162200	199805473	1892	1892	1892	1892	0
193	20240409	162100	199805473	1892	1892	1892	1892	0
194	20240409	162000	199805473	1892	1892	1892	1892	0
195	20240409	161900	199805473	1892	1892	1892	1892	0
196	20240409	161800	199805473	1892	1892	1892	1892	0
197	20240409	161700	199805473	1892	1892	1892	1892	0
198	20240409	161600	199805473	1892	1892	1892	1892	0
199	20240409	161500	199805473	1892	1892	1892	1892	0
200	20240409	161400	199805473	1892	1892	1892	1892	0
201	20240409	161300	199805473	1892	1892	1892	1892	0
202	20240409	161200	199805473	1892	1892	1892	1892	0
203	20240409	161100	199805473	1892	1892	1892	1892	0
204	20240409	161000	199805473	1892	1892	1892	1892	0
205	20240409	160900	199805473	1892	1892	1892	1892	0
206	20240409	160800	199805473	1892	1892	1892	1892	0
207	20240409	160700	199805473	1892	1892	1892	1892	0
208	20240409	160600	199805473	1892	1892	1892	1892	0
209	20240409	160500	199805473	1892	1892	1892	1892	0
210	20240409	160400	199805473	1892	1892	1892	1892	0
211	20240409	160300	199805473	1892	1892	1892	1892	0
212	20240409	160200	199805473	1892	1892	1892	1892	474
213	20240409	160100	199805473	1892	1892	1892	1892	0
214	20240409	160000	199805473	1892	1892	1892	1892	0
215	20240409	155900	199805473	1892	1892	1892	1892	0
216	20240409	155800	199805473	1892	1892	1892	1892	0
217	20240409	155700	199805473	1892	1892	1892	1892	0
218	20240409	155600	199805473	1892	1892	1892	1892	0
219	20240409	155500	199805473	1892	1892	1892	1892	0
220	20240409	155400	199805473	1892	1892	1892	1892	0
221	20240409	155300	199805473	1892	1892	1892	1892	0
222	20240409	155200	199805473	1892	1892	1892	1892	0
223	20240409	155100	199805473	1892	1892	1892	1892	0
224	20240409	155000	199805473	1892	1892	1892	1892	0
225	20240409	154900	199805473	1892	1892	1892	1892	0
226	20240409	154800	199805473	1892	1892	1892	1892	0
227	20240409	154700	199805473	1892	1892	1892	1892	0
228	20240409	154600	199805473	1892	1892	1892	1892	0
229	20240409	154500	199805473	1892	1892	1892	1892	0
230	20240409	154400	199805473	1892	1892	1892	1892	0
231	20240409	154300	199805473	1892	1892	1892	1892	0
232	20240409	154200	199805473	1892	1892	1892	1892	0
233	20240409	154100	199805473	1892	1892	1892	1892	0
234	20240409	154000	199805473	1892	1892	1892	1892	0
235	20240409	153900	199805473	1892	1892	1892	1892	0
236	20240409	153800	199805473	1892	1892	1892	1892	0
237	20240409	153700	199805473	1892	1892	1892	1892	0
238	20240409	153600	199805473	1892	1892	1892	1892	0
239	20240409	153500	199805473	1892	1892	1892	1892	0
240	20240409	153400	199805473	1892	1892	1892	1892	0
241	20240409	153300	199805473	1892	1892	1892	1892	0
242	20240409	153200	199805473	1892	1892	1892	1892	474
243	20240409	153100	199805473	1892	1892	1892	1892	0
244	20240409	153000	199805473	1892	1892	1892	1892	474
245	20240409	152900	198908665	1892	1892	1892	1892	0
246	20240409	152800	198908665	1892	1892	1892	1892	0
247	20240409	152700	198908665	1892	1892	1892	1892	0
248	20240409	152600	198908665	1892	1892	1892	1892	0
249	20240409	152500	198908665	1892	1892	1892	1892	0
250	20240409	152400	198908665	1892	1892	1892	1892	0
251	20240409	152300	198908665	1892	1892	1892	1892	0
252	20240409	152200	198908665	1892	1892	1892	1892	0
253	20240409	152100	198908665	1892	1892	1892	1892	0
254	20240409	152000	198908665	1892	1892	1892	1892	0
255	20240409	151900	198908665	1892	1892	1892	1892	103
256	20240409	151800	198713789	1892	1892	1892	1892	12
257	20240409	151700	198691085	1892	1892	1892	1891	516
258	20240409	151600	197715313	1896	1896	1896	1896	1
259	20240409	151500	197713417	1896	1896	1896	1896	5
260	20240409	151400	197703937	1896	1896	1896	1896	22
261	20240409	151300	197662225	1896	1896	1896	1896	2
262	20240409	151200	197658433	1896	1896	1896	1893	509
263	20240409	151100	196694878	1896	1896	1896	1896	2
264	20240409	151000	196691086	1897	1890	1897	1890	163
265	20240409	150900	196383009	1890	1890	1890	1890	1
266	20240409	150800	196381119	1890	1890	1890	1890	10
267	20240409	150700	196362219	1890	1890	1890	1890	3
268	20240409	150600	196356549	1890	1890	1890	1890	4
269	20240409	150500	196348989	1890	1890	1890	1890	1308
270	20240409	150400	193876869	1890	1890	1890	1890	11
271	20240409	150300	193856079	1890	1890	1890	1890	5
272	20240409	150200	193846629	1890	1890	1890	1890	892
273	20240409	150100	192160749	1890	1890	1890	1890	0
274	20240409	150000	192160749	1890	1890	1890	1890	5
275	20240409	145900	192151299	1888	1888	1888	1888	1
276	20240409	145800	192149411	1890	1890	1890	1890	3
277	20240409	145700	192143741	1890	1889	1890	1889	105
278	20240409	145600	191945392	1889	1889	1889	1889	0
279	20240409	145500	191945392	1889	1889	1889	1889	26
280	20240409	145400	191896278	1889	1889	1889	1889	7
281	20240409	145300	191883055	1887	1887	1887	1887	0
282	20240409	145200	191883055	1887	1889	1889	1887	166
283	20240409	145100	191569791	1889	1887	1889	1887	272
284	20240409	145000	191056383	1882	1882	1882	1882	0
285	20240409	144900	191056383	1882	1884	1884	1882	8910
286	20240409	144800	174282225	1889	1889	1889	1889	6
287	20240409	144700	174270891	1884	1884	1884	1884	1
288	20240409	144600	174269007	1889	1884	1889	1884	20
289	20240409	144500	174231272	1884	1889	1889	1884	714
290	20240409	144400	172885194	1890	1890	1890	1890	0
291	20240409	144300	172885194	1890	1890	1890	1890	0
292	20240409	144200	172885194	1890	1890	1890	1890	5
293	20240409	144100	172875744	1889	1889	1889	1889	27
294	20240409	144000	172824741	1889	1889	1889	1889	2205
295	20240409	143900	168659496	1890	1890	1890	1890	1
296	20240409	143800	168657606	1889	1889	1889	1889	4
297	20240409	143700	168650050	1889	1890	1891	1889	30
298	20240409	143600	168593332	1890	1890	1890	1890	1732
299	20240409	143500	165319852	1891	1891	1891	1891	0
300	20240409	143400	165319852	1891	1891	1891	1891	19
301	20240409	143300	165283923	1891	1891	1891	1891	31
302	20240409	143200	165225302	1891	1891	1891	1891	6
303	20240409	143100	165213956	1891	1891	1891	1891	32
304	20240409	143000	165153444	1891	1891	1891	1891	55
305	20240409	142900	165049439	1891	1891	1891	1891	18
306	20240409	142800	165015401	1891	1891	1891	1890	491
307	20240409	142700	164086921	1891	1891	1891	1891	545
308	20240409	142600	163056326	1891	1891	1891	1891	29
309	20240409	142500	163001487	1891	1890	1891	1890	1045
310	20240409	142400	161025393	1891	1891	1891	1891	3001
311	20240409	142300	155350502	1890	1891	1891	1890	7828
312	20240409	142200	140547834	1891	1894	1894	1891	1217
313	20240409	142100	138245424	1894	1894	1894	1894	0
314	20240409	142000	138245424	1894	1894	1894	1894	1
315	20240409	141900	138243530	1898	1898	1898	1898	0
316	20240409	141800	138243530	1898	1898	1898	1898	43
317	20240409	141700	138161916	1898	1898	1898	1898	37
318	20240409	141600	138091690	1898	1898	1898	1898	8
319	20240409	141500	138076506	1890	1890	1890	1890	0
320	20240409	141400	138076506	1890	1891	1891	1890	743
321	20240409	141300	136671655	1891	1891	1891	1891	61
322	20240409	141200	136556304	1891	1891	1891	1891	52
323	20240409	141100	136457972	1891	1898	1899	1891	22
324	20240409	141000	136416230	1898	1898	1898	1898	11
325	20240409	140900	136395352	1898	1899	1899	1898	211
326	20240409	140800	135994674	1899	1896	1899	1896	108
327	20240409	140700	135789587	1899	1899	1899	1899	0
328	20240409	140600	135789587	1899	1898	1899	1898	15
329	20240409	140500	135761106	1890	1893	1893	1890	16165
330	20240409	140400	105180398	1892	1894	1894	1892	500
331	20240409	140300	104234366	1898	1898	1898	1898	0
332	20240409	140200	104234366	1898	1898	1898	1898	1
333	20240409	140100	104232468	1898	1898	1898	1898	0
334	20240409	140000	104232468	1898	1898	1898	1898	8
335	20240409	135900	104217284	1899	1899	1899	1899	0
336	20240409	135800	104217284	1899	1895	1899	1892	687
337	20240409	135700	102917224	1899	1899	1899	1899	0
338	20240409	135600	102917224	1899	1899	1899	1899	2
339	20240409	135500	102913426	1899	1899	1899	1899	6
340	20240409	135400	102902032	1897	1897	1897	1897	166
341	20240409	135300	102587130	1897	1897	1897	1897	0
342	20240409	135200	102587130	1897	1897	1899	1897	345
343	20240409	135100	101932643	1899	1899	1899	1899	20
344	20240409	135000	101894663	1900	1900	1900	1900	0
345	20240409	134900	101894663	1900	1900	1900	1900	0
346	20240409	134800	101894663	1900	1900	1900	1900	0
347	20240409	134700	101894663	1900	1900	1900	1900	0
348	20240409	134600	101894663	1900	1900	1900	1900	11
349	20240409	134500	101873763	1901	1901	1901	1901	0
350	20240409	134400	101873763	1901	1901	1901	1901	0
351	20240409	134300	101873763	1901	1901	1901	1901	0
352	20240409	134200	101873763	1901	1901	1901	1901	500
353	20240409	134100	100923263	1901	1901	1901	1901	0
354	20240409	134000	100923263	1901	1901	1901	1901	0
355	20240409	133900	100923263	1901	1901	1901	1901	0
356	20240409	133800	100923263	1901	1901	1901	1901	8
357	20240409	133700	100908055	1901	1901	1901	1901	13
358	20240409	133600	100883342	1901	1901	1901	1901	6
359	20240409	133500	100871936	1901	1901	1901	1901	0
360	20240409	133400	100871936	1901	1901	1901	1893	516
361	20240409	133300	99894990	1892	1900	1900	1892	6500
362	20240409	133200	87591438	1900	1900	1900	1900	0
363	20240409	133100	87591438	1900	1898	1900	1894	3012
364	20240409	133000	81883224	1899	1899	1899	1899	0
365	20240409	132900	81883224	1899	1899	1899	1899	2
366	20240409	132800	81879426	1899	1899	1899	1899	25
367	20240409	132700	81831951	1899	1899	1899	1899	0
368	20240409	132600	81831951	1899	1899	1899	1899	1988
369	20240409	132500	78056739	1899	1899	1899	1899	0
370	20240409	132400	78056739	1899	1899	1899	1899	46
371	20240409	132300	77969385	1899	1899	1899	1899	0
372	20240409	132200	77969385	1899	1899	1899	1899	0
373	20240409	132100	77969385	1899	1899	1899	1899	0
374	20240409	132000	77969385	1899	1898	1899	1898	164
375	20240409	131900	77657993	1898	1898	1898	1898	0
376	20240409	131800	77657993	1898	1898	1898	1898	0
377	20240409	131700	77657993	1898	1898	1898	1898	10
378	20240409	131600	77639013	1898	1898	1898	1898	2
379	20240409	131500	77635217	1898	1898	1898	1898	0
380	20240409	131400	77635217	1898	1898	1898	1898	0
381	20240409	131300	77635217	1898	1898	1898	1898	0
382	20240409	131200	77635217	1898	1898	1898	1898	0
383	20240409	131100	77635217	1898	1898	1898	1898	3
384	20240409	131000	77629523	1898	1898	1898	1898	236
385	20240409	130900	77181595	1899	1899	1899	1898	112
386	20240409	130800	76969007	1898	1898	1898	1898	4
387	20240409	130700	76961415	1898	1898	1898	1898	50
388	20240409	130600	76866515	1898	1898	1898	1898	0
389	20240409	130500	76866515	1898	1898	1898	1898	103
390	20240409	130400	76671021	1899	1899	1899	1899	10
391	20240409	130300	76652031	1899	1898	1899	1898	11
392	20240409	130200	76631152	1898	1898	1898	1898	0
393	20240409	130100	76631152	1898	1898	1898	1898	10
394	20240409	130000	76612172	1899	1899	1899	1899	0
395	20240409	125900	76612172	1899	1899	1899	1899	22
396	20240409	125800	76570394	1899	1899	1899	1899	1
397	20240409	125700	76568495	1900	1900	1900	1900	0
398	20240409	125600	76568495	1900	1900	1900	1900	2
399	20240409	125500	76564695	1900	1900	1900	1900	5
400	20240409	125400	76555195	1900	1900	1900	1900	0
401	20240409	125300	76555195	1900	1900	1900	1900	0
402	20240409	125200	76555195	1900	1900	1900	1900	10
403	20240409	125100	76536195	1900	1900	1900	1900	0
404	20240409	125000	76536195	1900	1900	1900	1900	0
405	20240409	124900	76536195	1900	1900	1900	1900	0
406	20240409	124800	76536195	1900	1900	1900	1900	20
407	20240409	124700	76498195	1899	1899	1899	1899	1
408	20240409	124600	76496296	1899	1899	1899	1899	9
409	20240409	124500	76479205	1900	1900	1900	1900	0
410	20240409	124400	76479205	1900	1900	1900	1900	0
411	20240409	124300	76479205	1900	1900	1900	1900	0
412	20240409	124200	76479205	1900	1900	1900	1900	1
413	20240409	124100	76477305	1900	1900	1900	1900	3
414	20240409	124000	76471605	1899	1899	1899	1899	3
415	20240409	123900	76465908	1900	1900	1900	1900	48
416	20240409	123800	76374708	1900	1900	1900	1900	58
417	20240409	123700	76264508	1900	1900	1900	1900	2
418	20240409	123600	76260708	1900	1900	1900	1900	6
419	20240409	123500	76249308	1900	1899	1900	1899	2
420	20240409	123400	76245509	1899	1899	1899	1899	0
421	20240409	123300	76245509	1899	1899	1899	1899	2
422	20240409	123200	76241711	1900	1900	1900	1900	5
423	20240409	123100	76232211	1901	1901	1901	1901	9
424	20240409	123000	76215102	1901	1901	1901	1901	6
425	20240409	122900	76203696	1901	1901	1901	1901	0
426	20240409	122800	76203696	1901	1901	1901	1901	1
427	20240409	122700	76201795	1900	1900	1900	1900	146
428	20240409	122600	75924395	1900	1900	1900	1900	224
429	20240409	122500	75498795	1900	1900	1900	1900	26
430	20240409	122400	75449395	1900	1900	1900	1900	8
431	20240409	122300	75434195	1900	1900	1900	1900	2
432	20240409	122200	75430395	1900	1900	1900	1900	1
433	20240409	122100	75428495	1896	1897	1897	1896	749
434	20240409	122000	74008387	1899	1899	1899	1899	2
435	20240409	121900	74004589	1900	1900	1900	1900	0
436	20240409	121800	74004589	1900	1900	1900	1900	0
437	20240409	121700	74004589	1900	1900	1900	1900	3
438	20240409	121600	73998889	1901	1901	1901	1901	8
439	20240409	121500	73983681	1902	1902	1902	1902	0
440	20240409	121400	73983681	1902	1902	1902	1902	0
441	20240409	121300	73983681	1902	1902	1902	1902	0
442	20240409	121200	73983681	1902	1902	1902	1902	0
443	20240409	121100	73983681	1902	1902	1902	1902	0
444	20240409	121000	73983681	1902	1902	1902	1902	0
445	20240409	120900	73983681	1902	1902	1902	1902	1
446	20240409	120800	73981779	1900	1896	1902	1894	1501
447	20240409	120700	71135871	1902	1902	1902	1894	1113
448	20240409	120600	69026239	1901	1896	1901	1895	2001
449	20240409	120500	65232856	1901	1901	1901	1901	0
450	20240409	120400	65232856	1901	1901	1901	1901	0
451	20240409	120300	65232856	1901	1901	1901	1901	1
452	20240409	120200	65230955	1901	1901	1901	1901	56
453	20240409	120100	65124499	1901	1901	1901	1901	80
454	20240409	120000	64972419	1902	1901	1902	1901	94
455	20240409	115900	64793724	1901	1901	1901	1901	0
456	20240409	115800	64793724	1901	1901	1901	1901	2
457	20240409	115700	64789922	1901	1901	1901	1901	0
458	20240409	115600	64789922	1901	1901	1901	1901	35
459	20240409	115500	64723387	1901	1899	1901	1896	6
460	20240409	115400	64711999	1899	1899	1899	1899	0
461	20240409	115300	64711999	1899	1899	1899	1899	0
462	20240409	115200	64711999	1899	1899	1899	1899	16
463	20240409	115100	64681615	1902	1902	1902	1902	0
464	20240409	115000	64681615	1902	1902	1902	1902	0
465	20240409	114900	64681615	1902	1902	1902	1902	0
466	20240409	114800	64681615	1902	1902	1902	1902	0
467	20240409	114700	64681615	1902	1902	1902	1902	0
468	20240409	114600	64681615	1902	1902	1902	1902	0
469	20240409	114500	64681615	1902	1902	1902	1902	0
470	20240409	114400	64681615	1902	1902	1902	1902	5
471	20240409	114300	64672105	1902	1902	1902	1902	0
472	20240409	114200	64672105	1902	1902	1902	1902	0
473	20240409	114100	64672105	1902	1902	1902	1902	0
474	20240409	114000	64672105	1902	1902	1902	1902	0
475	20240409	113900	64672105	1902	1902	1902	1902	0
476	20240409	113800	64672105	1902	1902	1902	1902	21
477	20240409	113700	64632163	1902	1902	1902	1902	0
478	20240409	113600	64632163	1902	1900	1902	1898	19
479	20240409	113500	64596053	1903	1903	1903	1903	0
480	20240409	113400	64596053	1903	1903	1903	1903	0
481	20240409	113300	64596053	1903	1903	1903	1903	0
482	20240409	113200	64596053	1903	1903	1903	1903	0
483	20240409	113100	64596053	1903	1903	1903	1903	5
484	20240409	113000	64586538	1901	1901	1901	1901	0
485	20240409	112900	64586538	1901	1901	1901	1901	0
486	20240409	112800	64586538	1901	1901	1901	1901	0
487	20240409	112700	64586538	1901	1901	1901	1901	5
488	20240409	112600	64577033	1901	1903	1903	1901	25
489	20240409	112500	64529497	1903	1903	1903	1903	1
490	20240409	112400	64527594	1904	1904	1904	1904	0
491	20240409	112300	64527594	1904	1904	1904	1904	0
492	20240409	112200	64527594	1904	1904	1904	1904	0
493	20240409	112100	64527594	1904	1904	1904	1904	0
494	20240409	112000	64527594	1904	1904	1904	1904	0
495	20240409	111900	64527594	1904	1904	1904	1904	0
496	20240409	111800	64527594	1904	1901	1904	1900	11
497	20240409	111700	64506685	1904	1901	1904	1900	1488
498	20240409	111600	61679476	1904	1904	1904	1904	1
499	20240409	111500	61677572	1905	1905	1905	1905	0
500	20240409	111400	61677572	1905	1905	1905	1905	1
501	20240409	111300	61675667	1902	1905	1905	1902	458
502	20240409	111200	60804548	1902	1902	1902	1902	1
503	20240409	111100	60802646	1905	1905	1905	1905	0
504	20240409	111000	60802646	1905	1905	1905	1905	0
505	20240409	110900	60802646	1905	1905	1905	1905	0
506	20240409	110800	60802646	1905	1905	1905	1905	52
507	20240409	110700	60703586	1907	1907	1907	1907	100
508	20240409	110600	60512886	1907	1907	1907	1907	0
509	20240409	110500	60512886	1907	1907	1907	1907	0
510	20240409	110400	60512886	1907	1907	1907	1907	0
511	20240409	110300	60512886	1907	1907	1907	1907	0
512	20240409	110200	60512886	1907	1907	1907	1907	0
513	20240409	110100	60512886	1907	1907	1907	1907	0
514	20240409	110000	60512886	1907	1907	1907	1907	0
515	20240409	105900	60512886	1907	1907	1907	1907	0
516	20240409	105800	60512886	1907	1907	1907	1907	0
517	20240409	105700	60512886	1907	1907	1907	1907	0
518	20240409	105600	60512886	1907	1907	1907	1907	0
519	20240409	105500	60512886	1907	1907	1907	1907	0
520	20240409	105400	60512886	1907	1907	1907	1907	100
521	20240409	105300	60322186	1907	1907	1907	1907	0
522	20240409	105200	60322186	1907	1907	1907	1907	0
523	20240409	105100	60322186	1907	1907	1907	1907	0
524	20240409	105000	60322186	1907	1907	1907	1907	0
525	20240409	104900	60322186	1907	1907	1907	1907	30
526	20240409	104800	60264976	1907	1907	1907	1907	0
527	20240409	104700	60264976	1907	1907	1907	1907	0
528	20240409	104600	60264976	1907	1906	1907	1906	401
529	20240409	104500	59500669	1906	1906	1906	1906	10
530	20240409	104400	59481609	1906	1901	1906	1901	194
531	20240409	104300	59112810	1900	1900	1900	1900	0
532	20240409	104200	59112810	1900	1901	1901	1900	108
533	20240409	104100	58907503	1908	1908	1908	1908	0
534	20240409	104000	58907503	1908	1908	1908	1908	0
535	20240409	103900	58907503	1908	1908	1908	1908	0
536	20240409	103800	58907503	1908	1908	1908	1908	21
537	20240409	103700	58867435	1908	1908	1908	1908	401
538	20240409	103600	58102327	1909	1909	1909	1909	0
539	20240409	103500	58102327	1909	1909	1909	1909	0
540	20240409	103400	58102327	1909	1909	1909	1909	28
541	20240409	103300	58048875	1909	1907	1909	1907	252
542	20240409	103200	57567819	1907	1907	1907	1907	10
543	20240409	103100	57548749	1907	1900	1907	1900	372
544	20240409	103000	56839915	1900	1904	1904	1900	65
545	20240409	102900	56716215	1895	1895	1895	1895	29
546	20240409	102800	56661260	1894	1894	1894	1894	0
547	20240409	102700	56661260	1894	1899	1899	1894	2000
548	20240409	102600	52868703	1899	1899	1899	1899	300
549	20240409	102500	52299003	1899	1899	1899	1899	0
550	20240409	102400	52299003	1899	1899	1899	1899	0
551	20240409	102300	52299003	1899	1899	1899	1899	0
552	20240409	102200	52299003	1899	1899	1899	1899	0
553	20240409	102100	52299003	1899	1899	1899	1899	0
554	20240409	102000	52299003	1899	1900	1900	1899	34
555	20240409	101900	52234427	1911	1902	1911	1902	35
556	20240409	101800	52167848	1902	1901	1902	1901	54
557	20240409	101700	52065169	1913	1913	1913	1913	1
558	20240409	101600	52063256	1899	1914	1914	1899	229
559	20240409	101500	51627853	1914	1913	1914	1913	40
560	20240409	101400	51551309	1913	1913	1913	1913	26
561	20240409	101300	51501571	1913	1913	1913	1913	10
562	20240409	101200	51482441	1914	1914	1914	1914	10
563	20240409	101100	51463301	1915	1910	1915	1910	459
564	20240409	101000	50586566	1915	1915	1915	1915	20
565	20240409	100900	50548266	1915	1915	1915	1914	1006
566	20240409	100800	48621796	1916	1916	1916	1916	0
567	20240409	100700	48621796	1916	1916	1916	1916	1
568	20240409	100600	48619880	1916	1916	1916	1916	10
569	20240409	100500	48600720	1916	1916	1916	1916	1
570	20240409	100400	48598804	1917	1917	1917	1917	1
571	20240409	100300	48596887	1911	1911	1911	1911	0
572	20240409	100200	48596887	1911	1911	1911	1911	1
573	20240409	100100	48594976	1910	1912	1912	1910	275
574	20240409	100000	48069657	1917	1917	1917	1917	4
575	20240409	095900	48061989	1919	1919	1919	1919	0
576	20240409	095800	48061989	1919	1918	1920	1918	11
577	20240409	095700	48040888	1918	1920	1920	1918	25
578	20240409	095600	47992902	1919	1919	1919	1919	570
579	20240409	095500	46899072	1919	1918	1919	1918	700
580	20240409	095400	45555942	1918	1908	1919	1908	2772
581	20240409	095300	40255224	1908	1904	1908	1904	23
582	20240409	095200	40211416	1904	1904	1904	1904	15
583	20240409	095100	40182856	1905	1905	1905	1905	44
584	20240409	095000	40099036	1905	1904	1905	1904	1594
585	20240409	094900	37062501	1904	1899	1904	1899	1500
586	20240409	094800	34213871	1898	1897	1898	1897	1627
587	20240409	094700	31126574	1897	1897	1897	1897	0
588	20240409	094600	31126574	1897	1897	1897	1897	0
589	20240409	094500	31126574	1897	1897	1897	1897	0
590	20240409	094400	31126574	1897	1897	1897	1897	1
591	20240409	094300	31124677	1897	1897	1897	1897	0
592	20240409	094200	31124677	1897	1897	1897	1897	2
593	20240409	094100	31120883	1897	1897	1897	1897	0
594	20240409	094000	31120883	1897	1896	1897	1896	5000
595	20240409	093900	21636383	1896	1896	1896	1896	20
596	20240409	093800	21598463	1892	1893	1893	1892	66
597	20240409	093700	21473539	1897	1895	1897	1895	1002
598	20240409	093600	19572748	1895	1892	1895	1892	459
599	20240409	093500	18704317	1893	1893	1893	1893	7
600	20240409	093400	18691066	1892	1896	1896	1892	3100
601	20240409	093300	12824701	1896	1896	1896	1896	3
602	20240409	093200	12819013	1896	1896	1896	1896	300
603	20240409	093100	12250213	1896	1896	1896	1896	0
604	20240409	093000	12250213	1896	1897	1897	1896	20
605	20240409	092900	12212274	1896	1896	1896	1896	2
606	20240409	092800	12208482	1897	1896	1897	1894	276
607	20240409	092700	11685021	1896	1896	1896	1896	204
608	20240409	092600	11298237	1897	1897	1897	1897	0
609	20240409	092500	11298237	1897	1897	1897	1897	30
610	20240409	092400	11241327	1897	1897	1897	1897	2
611	20240409	092300	11237533	1892	1891	1892	1891	502
612	20240409	092200	10287949	1891	1891	1892	1891	313
613	20240409	092100	9696061	1891	1892	1892	1891	203
614	20240409	092000	9312007	1892	1892	1892	1892	1
615	20240409	091900	9310115	1892	1892	1892	1892	6
616	20240409	091800	9298763	1892	1892	1892	1892	0
617	20240409	091700	9298763	1892	1892	1892	1892	342
618	20240409	091600	8651699	1892	1888	1892	1888	157
619	20240409	091500	8354839	1888	1888	1888	1888	50
620	20240409	091400	8260439	1888	1888	1888	1888	25
621	20240409	091300	8213239	1888	1888	1888	1888	0
622	20240409	091200	8213239	1888	1885	1888	1885	424
623	20240409	091100	7413530	1886	1886	1886	1886	324
624	20240409	091000	6802466	1888	1887	1888	1887	40
625	20240409	090900	6726985	1887	1885	1887	1885	137
626	20240409	090800	6468704	1885	1886	1886	1885	9
627	20240409	090700	6451731	1886	1887	1887	1886	12
628	20240409	090600	6429088	1887	1888	1888	1887	99
629	20240409	090500	6242196	1888	1888	1888	1888	58
630	20240409	090400	6132692	1881	1888	1888	1881	1384
631	20240409	090300	3525579	1882	1888	1888	1882	7
632	20240409	090200	3512394	1882	1888	1888	1882	23
633	20240409	090100	3468976	1888	1892	1892	1888	1017
634	20240409	090000	1545799	1892	1892	1897	1892	817