KissMeData/175250/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	200900	131660296	1939	1939	1939	1939	617
3	20240415	200800	131660296	1939	1939	1939	1939	0
4	20240415	200700	131660296	1939	1939	1939	1939	0
5	20240415	200600	131660296	1939	1939	1939	1939	0
6	20240415	200500	131660296	1939	1939	1939	1939	0
7	20240415	200400	131660296	1939	1939	1939	1939	0
8	20240415	200300	131660296	1939	1939	1939	1939	0
9	20240415	200200	131660296	1939	1939	1939	1939	0
10	20240415	200100	131660296	1939	1939	1939	1939	0
11	20240415	200000	131660296	1939	1939	1939	1939	0
12	20240415	195900	131660296	1939	1939	1939	1939	0
13	20240415	195800	131660296	1939	1939	1939	1939	0
14	20240415	195700	131660296	1939	1939	1939	1939	0
15	20240415	195600	131660296	1939	1939	1939	1939	0
16	20240415	195500	131660296	1939	1939	1939	1939	0
17	20240415	195400	131660296	1939	1939	1939	1939	0
18	20240415	195300	131660296	1939	1939	1939	1939	0
19	20240415	195200	131660296	1939	1939	1939	1939	0
20	20240415	195100	131660296	1939	1939	1939	1939	0
21	20240415	195000	131660296	1939	1939	1939	1939	0
22	20240415	194900	131660296	1939	1939	1939	1939	0
23	20240415	194800	131660296	1939	1939	1939	1939	0
24	20240415	194700	131660296	1939	1939	1939	1939	0
25	20240415	194600	131660296	1939	1939	1939	1939	0
26	20240415	194500	131660296	1939	1939	1939	1939	0
27	20240415	194400	131660296	1939	1939	1939	1939	0
28	20240415	194300	131660296	1939	1939	1939	1939	0
29	20240415	194200	131660296	1939	1939	1939	1939	0
30	20240415	194100	131660296	1939	1939	1939	1939	0
31	20240415	194000	131660296	1939	1939	1939	1939	0
32	20240415	193900	131660296	1939	1939	1939	1939	617
33	20240415	193800	131660296	1939	1939	1939	1939	0
34	20240415	193700	131660296	1939	1939	1939	1939	0
35	20240415	193600	131660296	1939	1939	1939	1939	0
36	20240415	193500	131660296	1939	1939	1939	1939	0
37	20240415	193400	131660296	1939	1939	1939	1939	0
38	20240415	193300	131660296	1939	1939	1939	1939	0
39	20240415	193200	131660296	1939	1939	1939	1939	0
40	20240415	193100	131660296	1939	1939	1939	1939	0
41	20240415	193000	131660296	1939	1939	1939	1939	0
42	20240415	192900	131660296	1939	1939	1939	1939	0
43	20240415	192800	131660296	1939	1939	1939	1939	0
44	20240415	192700	131660296	1939	1939	1939	1939	0
45	20240415	192600	131660296	1939	1939	1939	1939	0
46	20240415	192500	131660296	1939	1939	1939	1939	0
47	20240415	192400	131660296	1939	1939	1939	1939	0
48	20240415	192300	131660296	1939	1939	1939	1939	0
49	20240415	192200	131660296	1939	1939	1939	1939	0
50	20240415	192100	131660296	1939	1939	1939	1939	0
51	20240415	192000	131660296	1939	1939	1939	1939	0
52	20240415	191900	131660296	1939	1939	1939	1939	0
53	20240415	191800	131660296	1939	1939	1939	1939	0
54	20240415	191700	131660296	1939	1939	1939	1939	0
55	20240415	191600	131660296	1939	1939	1939	1939	0
56	20240415	191500	131660296	1939	1939	1939	1939	0
57	20240415	191400	131660296	1939	1939	1939	1939	0
58	20240415	191300	131660296	1939	1939	1939	1939	0
59	20240415	191200	131660296	1939	1939	1939	1939	0
60	20240415	191100	131660296	1939	1939	1939	1939	0
61	20240415	191000	131660296	1939	1939	1939	1939	0
62	20240415	190900	131660296	1939	1939	1939	1939	617
63	20240415	190800	131660296	1939	1939	1939	1939	0
64	20240415	190700	131660296	1939	1939	1939	1939	0
65	20240415	190600	131660296	1939	1939	1939	1939	0
66	20240415	190500	131660296	1939	1939	1939	1939	0
67	20240415	190400	131660296	1939	1939	1939	1939	0
68	20240415	190300	131660296	1939	1939	1939	1939	0
69	20240415	190200	131660296	1939	1939	1939	1939	0
70	20240415	190100	131660296	1939	1939	1939	1939	0
71	20240415	190000	131660296	1939	1939	1939	1939	0
72	20240415	185900	131660296	1939	1939	1939	1939	0
73	20240415	185800	131660296	1939	1939	1939	1939	0
74	20240415	185700	131660296	1939	1939	1939	1939	0
75	20240415	185600	131660296	1939	1939	1939	1939	0
76	20240415	185500	131660296	1939	1939	1939	1939	0
77	20240415	185400	131660296	1939	1939	1939	1939	0
78	20240415	185300	131660296	1939	1939	1939	1939	0
79	20240415	185200	131660296	1939	1939	1939	1939	0
80	20240415	185100	131660296	1939	1939	1939	1939	0
81	20240415	185000	131660296	1939	1939	1939	1939	0
82	20240415	184900	131660296	1939	1939	1939	1939	0
83	20240415	184800	131660296	1939	1939	1939	1939	0
84	20240415	184700	131660296	1939	1939	1939	1939	0
85	20240415	184600	131660296	1939	1939	1939	1939	0
86	20240415	184500	131660296	1939	1939	1939	1939	0
87	20240415	184400	131660296	1939	1939	1939	1939	0
88	20240415	184300	131660296	1939	1939	1939	1939	0
89	20240415	184200	131660296	1939	1939	1939	1939	0
90	20240415	184100	131660296	1939	1939	1939	1939	0
91	20240415	184000	131660296	1939	1939	1939	1939	0
92	20240415	183900	131660296	1939	1939	1939	1939	617
93	20240415	183800	131660296	1939	1939	1939	1939	0
94	20240415	183700	131660296	1939	1939	1939	1939	0
95	20240415	183600	131660296	1939	1939	1939	1939	0
96	20240415	183500	131660296	1939	1939	1939	1939	0
97	20240415	183400	131660296	1939	1939	1939	1939	0
98	20240415	183300	131660296	1939	1939	1939	1939	0
99	20240415	183200	131660296	1939	1939	1939	1939	0
100	20240415	183100	131660296	1939	1939	1939	1939	0
101	20240415	183000	131660296	1939	1939	1939	1939	0
102	20240415	182900	131660296	1939	1939	1939	1939	0
103	20240415	182800	131660296	1939	1939	1939	1939	0
104	20240415	182700	131660296	1939	1939	1939	1939	0
105	20240415	182600	131660296	1939	1939	1939	1939	0
106	20240415	182500	131660296	1939	1939	1939	1939	0
107	20240415	182400	131660296	1939	1939	1939	1939	0
108	20240415	182300	131660296	1939	1939	1939	1939	0
109	20240415	182200	131660296	1939	1939	1939	1939	0
110	20240415	182100	131660296	1939	1939	1939	1939	0
111	20240415	182000	131660296	1939	1939	1939	1939	0
112	20240415	181900	131660296	1939	1939	1939	1939	0
113	20240415	181800	131660296	1939	1939	1939	1939	0
114	20240415	181700	131660296	1939	1939	1939	1939	0
115	20240415	181600	131660296	1939	1939	1939	1939	0
116	20240415	181500	131660296	1939	1939	1939	1939	0
117	20240415	181400	131660296	1939	1939	1939	1939	0
118	20240415	181300	131660296	1939	1939	1939	1939	0
119	20240415	181200	131660296	1939	1939	1939	1939	0
120	20240415	181100	131660296	1939	1939	1939	1939	0
121	20240415	181000	131660296	1939	1939	1939	1939	0
122	20240415	180900	131660296	1939	1939	1939	1939	617
123	20240415	180800	131660296	1939	1939	1939	1939	0
124	20240415	180700	131660296	1939	1939	1939	1939	0
125	20240415	180600	131660296	1939	1939	1939	1939	0
126	20240415	180500	131660296	1939	1939	1939	1939	0
127	20240415	180400	131660296	1939	1939	1939	1939	0
128	20240415	180300	131660296	1939	1939	1939	1939	0
129	20240415	180200	131660296	1939	1939	1939	1939	0
130	20240415	180100	131660296	1939	1939	1939	1939	0
131	20240415	180000	131660296	1939	1939	1939	1939	0
132	20240415	175900	131660296	1939	1939	1939	1939	0
133	20240415	175800	131660296	1939	1939	1939	1939	0
134	20240415	175700	131660296	1939	1939	1939	1939	0
135	20240415	175600	131660296	1939	1939	1939	1939	0
136	20240415	175500	131660296	1939	1939	1939	1939	0
137	20240415	175400	131660296	1939	1939	1939	1939	0
138	20240415	175300	131660296	1939	1939	1939	1939	0
139	20240415	175200	131660296	1939	1939	1939	1939	0
140	20240415	175100	131660296	1939	1939	1939	1939	0
141	20240415	175000	131660296	1939	1939	1939	1939	0
142	20240415	174900	131660296	1939	1939	1939	1939	0
143	20240415	174800	131660296	1939	1939	1939	1939	0
144	20240415	174700	131660296	1939	1939	1939	1939	0
145	20240415	174600	131660296	1939	1939	1939	1939	0
146	20240415	174500	131660296	1939	1939	1939	1939	0
147	20240415	174400	131660296	1939	1939	1939	1939	0
148	20240415	174300	131660296	1939	1939	1939	1939	0
149	20240415	174200	131660296	1939	1939	1939	1939	0
150	20240415	174100	131660296	1939	1939	1939	1939	0
151	20240415	174000	131660296	1939	1939	1939	1939	0
152	20240415	173900	131660296	1939	1939	1939	1939	617
153	20240415	173800	131660296	1939	1939	1939	1939	0
154	20240415	173700	131660296	1939	1939	1939	1939	0
155	20240415	173600	131660296	1939	1939	1939	1939	0
156	20240415	173500	131660296	1939	1939	1939	1939	0
157	20240415	173400	131660296	1939	1939	1939	1939	0
158	20240415	173300	131660296	1939	1939	1939	1939	0
159	20240415	173200	131660296	1939	1939	1939	1939	0
160	20240415	173100	131660296	1939	1939	1939	1939	0
161	20240415	173000	131660296	1939	1939	1939	1939	0
162	20240415	172900	131660296	1939	1939	1939	1939	0
163	20240415	172800	131660296	1939	1939	1939	1939	0
164	20240415	172700	131660296	1939	1939	1939	1939	0
165	20240415	172600	131660296	1939	1939	1939	1939	0
166	20240415	172500	131660296	1939	1939	1939	1939	0
167	20240415	172400	131660296	1939	1939	1939	1939	0
168	20240415	172300	131660296	1939	1939	1939	1939	0
169	20240415	172200	131660296	1939	1939	1939	1939	0
170	20240415	172100	131660296	1939	1939	1939	1939	0
171	20240415	172000	131660296	1939	1939	1939	1939	0
172	20240415	171900	131660296	1939	1939	1939	1939	0
173	20240415	171800	131660296	1939	1939	1939	1939	0
174	20240415	171700	131660296	1939	1939	1939	1939	0
175	20240415	171600	131660296	1939	1939	1939	1939	0
176	20240415	171500	131660296	1939	1939	1939	1939	0
177	20240415	171400	131660296	1939	1939	1939	1939	0
178	20240415	171300	131660296	1939	1939	1939	1939	0
179	20240415	171200	131660296	1939	1939	1939	1939	0
180	20240415	171100	131660296	1939	1939	1939	1939	0
181	20240415	171000	131660296	1939	1939	1939	1939	0
182	20240415	170900	131660296	1939	1939	1939	1939	617
183	20240415	170800	131660296	1939	1939	1939	1939	0
184	20240415	170700	131660296	1939	1939	1939	1939	0
185	20240415	170600	131660296	1939	1939	1939	1939	0
186	20240415	170500	131660296	1939	1939	1939	1939	0
187	20240415	170400	131660296	1939	1939	1939	1939	0
188	20240415	170300	131660296	1939	1939	1939	1939	0
189	20240415	170200	131660296	1939	1939	1939	1939	0
190	20240415	170100	131660296	1939	1939	1939	1939	0
191	20240415	170000	131660296	1939	1939	1939	1939	0
192	20240415	165900	131660296	1939	1939	1939	1939	0
193	20240415	165800	131660296	1939	1939	1939	1939	0
194	20240415	165700	131660296	1939	1939	1939	1939	0
195	20240415	165600	131660296	1939	1939	1939	1939	0
196	20240415	165500	131660296	1939	1939	1939	1939	0
197	20240415	165400	131660296	1939	1939	1939	1939	0
198	20240415	165300	131660296	1939	1939	1939	1939	0
199	20240415	165200	131660296	1939	1939	1939	1939	0
200	20240415	165100	131660296	1939	1939	1939	1939	0
201	20240415	165000	131660296	1939	1939	1939	1939	0
202	20240415	164900	131660296	1939	1939	1939	1939	0
203	20240415	164800	131660296	1939	1939	1939	1939	0
204	20240415	164700	131660296	1939	1939	1939	1939	0
205	20240415	164600	131660296	1939	1939	1939	1939	0
206	20240415	164500	131660296	1939	1939	1939	1939	0
207	20240415	164400	131660296	1939	1939	1939	1939	0
208	20240415	164300	131660296	1939	1939	1939	1939	0
209	20240415	164200	131660296	1939	1939	1939	1939	0
210	20240415	164100	131660296	1939	1939	1939	1939	0
211	20240415	164000	131660296	1939	1939	1939	1939	0
212	20240415	163900	131660296	1939	1939	1939	1939	617
213	20240415	163800	131660296	1939	1939	1939	1939	0
214	20240415	163700	131660296	1939	1939	1939	1939	0
215	20240415	163600	131660296	1939	1939	1939	1939	0
216	20240415	163500	131660296	1939	1939	1939	1939	0
217	20240415	163400	131660296	1939	1939	1939	1939	0
218	20240415	163300	131660296	1939	1939	1939	1939	0
219	20240415	163200	131660296	1939	1939	1939	1939	0
220	20240415	163100	131660296	1939	1939	1939	1939	0
221	20240415	163000	131660296	1939	1939	1939	1939	0
222	20240415	162900	131660296	1939	1939	1939	1939	0
223	20240415	162800	131660296	1939	1939	1939	1939	0
224	20240415	162700	131660296	1939	1939	1939	1939	0
225	20240415	162600	131660296	1939	1939	1939	1939	0
226	20240415	162500	131660296	1939	1939	1939	1939	0
227	20240415	162400	131660296	1939	1939	1939	1939	0
228	20240415	162300	131660296	1939	1939	1939	1939	0
229	20240415	162200	131660296	1939	1939	1939	1939	0
230	20240415	162100	131660296	1939	1939	1939	1939	0
231	20240415	162000	131660296	1939	1939	1939	1939	0
232	20240415	161900	131660296	1939	1939	1939	1939	0
233	20240415	161800	131660296	1939	1939	1939	1939	0
234	20240415	161700	131660296	1939	1939	1939	1939	0
235	20240415	161600	131660296	1939	1939	1939	1939	0
236	20240415	161500	131660296	1939	1939	1939	1939	0
237	20240415	161400	131660296	1939	1939	1939	1939	0
238	20240415	161300	131660296	1939	1939	1939	1939	0
239	20240415	161200	131660296	1939	1939	1939	1939	0
240	20240415	161100	131660296	1939	1939	1939	1939	0
241	20240415	161000	131660296	1939	1939	1939	1939	0
242	20240415	160900	131660296	1939	1939	1939	1939	617
243	20240415	160800	131660296	1939	1939	1939	1939	0
244	20240415	160700	131660296	1939	1939	1939	1939	0
245	20240415	160600	131660296	1939	1939	1939	1939	0
246	20240415	160500	131660296	1939	1939	1939	1939	0
247	20240415	160400	131660296	1939	1939	1939	1939	0
248	20240415	160300	131660296	1939	1939	1939	1939	0
249	20240415	160200	131660296	1939	1939	1939	1939	0
250	20240415	160100	131660296	1939	1939	1939	1939	0
251	20240415	160000	131660296	1939	1939	1939	1939	0
252	20240415	155900	131660296	1939	1939	1939	1939	0
253	20240415	155800	131660296	1939	1939	1939	1939	0
254	20240415	155700	131660296	1939	1939	1939	1939	0
255	20240415	155600	131660296	1939	1939	1939	1939	0
256	20240415	155500	131660296	1939	1939	1939	1939	0
257	20240415	155400	131660296	1939	1939	1939	1939	0
258	20240415	155300	131660296	1939	1939	1939	1939	0
259	20240415	155200	131660296	1939	1939	1939	1939	0
260	20240415	155100	131660296	1939	1939	1939	1939	0
261	20240415	155000	131660296	1939	1939	1939	1939	0
262	20240415	154900	131660296	1939	1939	1939	1939	0
263	20240415	154800	131660296	1939	1939	1939	1939	0
264	20240415	154700	131660296	1939	1939	1939	1939	0
265	20240415	154600	131660296	1939	1939	1939	1939	0
266	20240415	154500	131660296	1939	1939	1939	1939	0
267	20240415	154400	131660296	1939	1939	1939	1939	0
268	20240415	154300	131660296	1939	1939	1939	1939	0
269	20240415	154200	131660296	1939	1939	1939	1939	0
270	20240415	154100	131660296	1939	1939	1939	1939	0
271	20240415	154000	131660296	1939	1939	1939	1939	0
272	20240415	153900	131660296	1939	1939	1939	1939	617
273	20240415	153800	131660296	1939	1939	1939	1939	0
274	20240415	153700	131660296	1939	1939	1939	1939	0
275	20240415	153600	131660296	1939	1939	1939	1939	0
276	20240415	153500	131660296	1939	1939	1939	1939	0
277	20240415	153400	131660296	1939	1939	1939	1939	0
278	20240415	153300	131660296	1939	1939	1939	1939	0
279	20240415	153200	131660296	1939	1939	1939	1939	0
280	20240415	153100	131660296	1939	1939	1939	1939	0
281	20240415	153000	131660296	1939	1939	1939	1939	617
282	20240415	152900	130463933	1935	1935	1935	1935	0
283	20240415	152800	130463933	1935	1935	1935	1935	0
284	20240415	152700	130463933	1935	1935	1935	1935	0
285	20240415	152600	130463933	1935	1935	1935	1935	0
286	20240415	152500	130463933	1935	1935	1935	1935	0
287	20240415	152400	130463933	1935	1935	1935	1935	0
288	20240415	152300	130463933	1935	1935	1935	1935	0
289	20240415	152200	130463933	1935	1935	1935	1935	0
290	20240415	152100	130463933	1935	1935	1935	1935	0
291	20240415	152000	130463933	1935	1935	1935	1935	0
292	20240415	151900	130463933	1935	1935	1935	1935	0
293	20240415	151800	130463933	1935	1931	1935	1931	289
294	20240415	151700	129905794	1933	1933	1933	1933	51
295	20240415	151600	129807211	1934	1934	1934	1934	100
296	20240415	151500	129613811	1934	1934	1934	1934	160
297	20240415	151400	129304371	1933	1933	1933	1933	0
298	20240415	151300	129304371	1933	1933	1933	1933	0
299	20240415	151200	129304371	1933	1933	1933	1933	10
300	20240415	151100	129285041	1934	1934	1934	1925	975
301	20240415	151000	127403917	1935	1935	1935	1935	20
302	20240415	150900	127365217	1935	1935	1935	1935	310
303	20240415	150800	126765367	1935	1930	1935	1930	60
304	20240415	150700	126649417	1930	1930	1930	1930	494
305	20240415	150600	125695997	1935	1935	1935	1935	5
306	20240415	150500	125686322	1935	1935	1935	1935	0
307	20240415	150400	125686322	1935	1935	1935	1935	0
308	20240415	150300	125686322	1935	1935	1935	1935	34
309	20240415	150200	125620532	1933	1933	1933	1933	100
310	20240415	150100	125427232	1930	1930	1930	1930	38
311	20240415	150000	125353892	1930	1930	1930	1930	0
312	20240415	145900	125353892	1930	1928	1930	1928	300
313	20240415	145800	124774972	1928	1921	1928	1921	642
314	20240415	145700	123540207	1921	1919	1921	1919	211
315	20240415	145600	123135144	1919	1919	1919	1919	0
316	20240415	145500	123135144	1919	1919	1919	1919	0
317	20240415	145400	123135144	1919	1919	1919	1919	0
318	20240415	145300	123135144	1919	1919	1919	1919	0
319	20240415	145200	123135144	1919	1919	1919	1919	0
320	20240415	145100	123135144	1919	1918	1919	1918	380
321	20240415	145000	122405935	1914	1914	1914	1914	0
322	20240415	144900	122405935	1914	1914	1914	1914	0
323	20240415	144800	122405935	1914	1914	1914	1914	4
324	20240415	144700	122398279	1914	1914	1914	1914	800
325	20240415	144600	120867079	1914	1914	1914	1914	10
326	20240415	144500	120847939	1914	1912	1914	1912	3000
327	20240415	144400	115108338	1912	1912	1912	1912	0
328	20240415	144300	115108338	1912	1912	1912	1912	0
329	20240415	144200	115108338	1912	1912	1912	1912	0
330	20240415	144100	115108338	1912	1912	1912	1912	1
331	20240415	144000	115106426	1912	1912	1912	1912	0
332	20240415	143900	115106426	1912	1912	1912	1912	0
333	20240415	143800	115106426	1912	1912	1912	1912	2
334	20240415	143700	115102602	1913	1913	1913	1913	27
335	20240415	143600	115050951	1914	1914	1914	1914	0
336	20240415	143500	115050951	1914	1914	1914	1914	0
337	20240415	143400	115050951	1914	1914	1914	1914	0
338	20240415	143300	115050951	1914	1914	1914	1914	0
339	20240415	143200	115050951	1914	1914	1914	1914	0
340	20240415	143100	115050951	1914	1914	1914	1914	6
341	20240415	143000	115039467	1914	1914	1914	1914	0
342	20240415	142900	115039467	1914	1914	1914	1914	1
343	20240415	142800	115037553	1914	1914	1914	1914	0
344	20240415	142700	115037553	1914	1914	1914	1914	0
345	20240415	142600	115037553	1914	1914	1914	1914	0
346	20240415	142500	115037553	1914	1914	1914	1914	0
347	20240415	142400	115037553	1914	1914	1914	1914	0
348	20240415	142300	115037553	1914	1914	1914	1914	0
349	20240415	142200	115037553	1914	1914	1914	1914	0
350	20240415	142100	115037553	1914	1914	1914	1914	0
351	20240415	142000	115037553	1914	1914	1914	1914	302
352	20240415	141900	114459525	1914	1914	1914	1914	1
353	20240415	141800	114457611	1902	1912	1912	1902	147
354	20240415	141700	114177515	1914	1914	1914	1914	25
355	20240415	141600	114129665	1914	1914	1914	1914	0
356	20240415	141500	114129665	1914	1917	1917	1914	1100
357	20240415	141400	112023219	1917	1917	1917	1917	0
358	20240415	141300	112023219	1917	1917	1917	1917	0
359	20240415	141200	112023219	1917	1917	1917	1917	0
360	20240415	141100	112023219	1917	1917	1917	1917	0
361	20240415	141000	112023219	1917	1917	1917	1917	1
362	20240415	140900	112021302	1918	1917	1918	1917	6
363	20240415	140800	112009799	1917	1917	1917	1917	0
364	20240415	140700	112009799	1917	1917	1917	1917	0
365	20240415	140600	112009799	1917	1917	1917	1917	0
366	20240415	140500	112009799	1917	1917	1917	1917	0
367	20240415	140400	112009799	1917	1918	1918	1917	70
368	20240415	140300	111875549	1918	1918	1918	1918	0
369	20240415	140200	111875549	1918	1918	1918	1918	0
370	20240415	140100	111875549	1918	1918	1918	1918	0
371	20240415	140000	111875549	1918	1918	1918	1918	0
372	20240415	135900	111875549	1918	1918	1918	1918	0
373	20240415	135800	111875549	1918	1918	1918	1918	0
374	20240415	135700	111875549	1918	1918	1918	1918	0
375	20240415	135600	111875549	1918	1918	1918	1918	0
376	20240415	135500	111875549	1918	1918	1918	1918	0
377	20240415	135400	111875549	1918	1918	1918	1918	202
378	20240415	135300	111488113	1918	1918	1918	1918	53
379	20240415	135200	111386459	1918	1918	1918	1918	1
380	20240415	135100	111384541	1918	1918	1918	1918	3
381	20240415	135000	111378787	1919	1919	1919	1919	0
382	20240415	134900	111378787	1919	1919	1919	1919	0
383	20240415	134800	111378787	1919	1919	1919	1919	20
384	20240415	134700	111340407	1919	1919	1919	1919	0
385	20240415	134600	111340407	1919	1919	1919	1919	0
386	20240415	134500	111340407	1919	1919	1919	1919	0
387	20240415	134400	111340407	1919	1919	1919	1919	0
388	20240415	134300	111340407	1919	1919	1919	1919	1
389	20240415	134200	111338488	1914	1914	1914	1914	0
390	20240415	134100	111338488	1914	1914	1914	1914	0
391	20240415	134000	111338488	1914	1913	1914	1913	162
392	20240415	133900	111028447	1913	1913	1913	1913	44
393	20240415	133800	110944275	1913	1913	1913	1913	0
394	20240415	133700	110944275	1913	1913	1913	1913	0
395	20240415	133600	110944275	1913	1913	1913	1913	0
396	20240415	133500	110944275	1913	1913	1913	1913	0
397	20240415	133400	110944275	1913	1913	1913	1913	0
398	20240415	133300	110944275	1913	1913	1913	1913	0
399	20240415	133200	110944275	1913	1913	1913	1913	0
400	20240415	133100	110944275	1913	1913	1913	1913	7
401	20240415	133000	110930884	1913	1913	1913	1913	0
402	20240415	132900	110930884	1913	1913	1913	1913	16
403	20240415	132800	110900276	1914	1914	1914	1914	0
404	20240415	132700	110900276	1914	1914	1914	1914	0
405	20240415	132600	110900276	1914	1914	1914	1914	0
406	20240415	132500	110900276	1914	1914	1914	1914	0
407	20240415	132400	110900276	1914	1914	1914	1914	0
408	20240415	132300	110900276	1914	1914	1914	1914	0
409	20240415	132200	110900276	1914	1914	1914	1914	85
410	20240415	132100	110737586	1914	1914	1914	1914	0
411	20240415	132000	110737586	1914	1913	1914	1913	302
412	20240415	131900	110159678	1913	1913	1913	1913	0
413	20240415	131800	110159678	1913	1913	1913	1913	168
414	20240415	131700	109838294	1913	1913	1913	1913	4
415	20240415	131600	109830642	1914	1914	1914	1914	4
416	20240415	131500	109822986	1914	1914	1914	1914	261
417	20240415	131400	109323432	1914	1914	1914	1914	0
418	20240415	131300	109323432	1914	1914	1914	1914	100
419	20240415	131200	109132032	1914	1914	1914	1914	67
420	20240415	131100	109003794	1914	1914	1914	1914	612
421	20240415	131000	107832426	1919	1919	1919	1919	0
422	20240415	130900	107832426	1919	1919	1919	1919	0
423	20240415	130800	107832426	1919	1919	1919	1919	5
424	20240415	130700	107822831	1919	1919	1919	1919	0
425	20240415	130600	107822831	1919	1919	1919	1919	0
426	20240415	130500	107822831	1919	1920	1920	1919	460
427	20240415	130400	106939919	1919	1919	1919	1919	3
428	20240415	130300	106934162	1913	1913	1913	1913	1
429	20240415	130200	106932249	1919	1919	1919	1919	1
430	20240415	130100	106930330	1919	1914	1919	1914	221
431	20240415	130000	106506967	1914	1914	1914	1914	1
432	20240415	125900	106505053	1906	1906	1906	1906	0
433	20240415	125800	106505053	1906	1906	1906	1906	0
434	20240415	125700	106505053	1906	1906	1906	1906	50
435	20240415	125600	106409753	1906	1906	1906	1906	0
436	20240415	125500	106409753	1906	1906	1906	1906	0
437	20240415	125400	106409753	1906	1906	1906	1906	162
438	20240415	125300	106100981	1903	1903	1903	1903	0
439	20240415	125200	106100981	1903	1903	1903	1903	0
440	20240415	125100	106100981	1903	1903	1903	1903	0
441	20240415	125000	106100981	1903	1903	1903	1903	70
442	20240415	124900	105967771	1902	1902	1902	1902	0
443	20240415	124800	105967771	1902	1902	1902	1902	0
444	20240415	124700	105967771	1902	1902	1902	1902	0
445	20240415	124600	105967771	1902	1902	1902	1902	108
446	20240415	124500	105762355	1902	1902	1902	1902	0
447	20240415	124400	105762355	1902	1902	1902	1902	0
448	20240415	124300	105762355	1902	1902	1902	1902	1
449	20240415	124200	105760453	1914	1914	1914	1914	0
450	20240415	124100	105760453	1914	1914	1914	1914	1
451	20240415	124000	105758539	1914	1914	1914	1914	0
452	20240415	123900	105758539	1914	1913	1914	1913	2
453	20240415	123800	105754712	1902	1902	1902	1902	195
454	20240415	123700	105383822	1901	1901	1901	1901	0
455	20240415	123600	105383822	1901	1901	1901	1901	0
456	20240415	123500	105383822	1901	1901	1901	1901	0
457	20240415	123400	105383822	1901	1900	1901	1900	438
458	20240415	123300	104551512	1900	1899	1900	1899	1300
459	20240415	123200	102081765	1899	1899	1899	1899	0
460	20240415	123100	102081765	1899	1899	1899	1899	0
461	20240415	123000	102081765	1899	1899	1899	1899	1
462	20240415	122900	102079866	1899	1898	1899	1898	115
463	20240415	122800	101861508	1898	1898	1898	1898	106
464	20240415	122700	101660320	1890	1890	1890	1890	0
465	20240415	122600	101660320	1890	1890	1890	1890	0
466	20240415	122500	101660320	1890	1890	1890	1890	0
467	20240415	122400	101660320	1890	1890	1890	1890	0
468	20240415	122300	101660320	1890	1890	1890	1890	0
469	20240415	122200	101660320	1890	1890	1890	1890	0
470	20240415	122100	101660320	1890	1890	1890	1890	0
471	20240415	122000	101660320	1890	1890	1890	1890	0
472	20240415	121900	101660320	1890	1890	1890	1890	0
473	20240415	121800	101660320	1890	1890	1890	1890	0
474	20240415	121700	101660320	1890	1890	1890	1890	0
475	20240415	121600	101660320	1890	1890	1890	1890	400
476	20240415	121500	100904320	1890	1890	1890	1890	0
477	20240415	121400	100904320	1890	1895	1895	1890	1043
478	20240415	121300	98932835	1895	1895	1895	1895	170
479	20240415	121200	98610685	1897	1897	1897	1897	0
480	20240415	121100	98610685	1897	1895	1897	1895	1370
481	20240415	121000	96013648	1895	1895	1895	1895	1
482	20240415	120900	96011753	1895	1895	1895	1895	0
483	20240415	120800	96011753	1895	1895	1895	1895	0
484	20240415	120700	96011753	1895	1895	1895	1895	0
485	20240415	120600	96011753	1895	1895	1895	1895	0
486	20240415	120500	96011753	1895	1895	1895	1895	0
487	20240415	120400	96011753	1895	1895	1895	1895	0
488	20240415	120300	96011753	1895	1895	1895	1895	0
489	20240415	120200	96011753	1895	1895	1895	1895	1
490	20240415	120100	96009858	1895	1895	1895	1895	0
491	20240415	120000	96009858	1895	1895	1895	1895	0
492	20240415	115900	96009858	1895	1895	1895	1895	0
493	20240415	115800	96009858	1895	1895	1895	1895	0
494	20240415	115700	96009858	1895	1895	1895	1895	0
495	20240415	115600	96009858	1895	1895	1895	1895	0
496	20240415	115500	96009858	1895	1895	1895	1895	0
497	20240415	115400	96009858	1895	1895	1895	1895	0
498	20240415	115300	96009858	1895	1895	1895	1895	0
499	20240415	115200	96009858	1895	1895	1895	1895	0
500	20240415	115100	96009858	1895	1895	1895	1895	0
501	20240415	115000	96009858	1895	1895	1895	1895	0
502	20240415	114900	96009858	1895	1895	1895	1895	0
503	20240415	114800	96009858	1895	1895	1895	1895	0
504	20240415	114700	96009858	1895	1895	1895	1895	0
505	20240415	114600	96009858	1895	1895	1895	1895	0
506	20240415	114500	96009858	1895	1895	1895	1895	0
507	20240415	114400	96009858	1895	1889	1895	1889	1781
508	20240415	114300	92635803	1880	1880	1880	1880	0
509	20240415	114200	92635803	1880	1881	1881	1880	2000
510	20240415	114100	88875617	1888	1888	1888	1888	0
511	20240415	114000	88875617	1888	1888	1888	1888	2
512	20240415	113900	88871841	1888	1888	1888	1888	0
513	20240415	113800	88871841	1888	1890	1890	1888	506
514	20240415	113700	87916501	1893	1893	1893	1893	0
515	20240415	113600	87916501	1893	1893	1893	1893	0
516	20240415	113500	87916501	1893	1893	1893	1893	0
517	20240415	113400	87916501	1893	1893	1893	1893	300
518	20240415	113300	87348601	1893	1893	1893	1893	0
519	20240415	113200	87348601	1893	1893	1893	1893	0
520	20240415	113100	87348601	1893	1893	1893	1893	1
521	20240415	113000	87346708	1880	1889	1889	1880	44
522	20240415	112900	87263880	1895	1895	1895	1895	0
523	20240415	112800	87263880	1895	1895	1895	1895	213
524	20240415	112700	86860245	1895	1895	1895	1895	0
525	20240415	112600	86860245	1895	1895	1895	1895	1
526	20240415	112500	86858350	1889	1889	1889	1889	0
527	20240415	112400	86858350	1889	1889	1889	1889	0
528	20240415	112300	86858350	1889	1889	1889	1889	0
529	20240415	112200	86858350	1889	1889	1889	1889	0
530	20240415	112100	86858350	1889	1889	1889	1889	0
531	20240415	112000	86858350	1889	1889	1889	1889	10
532	20240415	111900	86839460	1889	1889	1889	1889	29
533	20240415	111800	86784679	1895	1895	1895	1895	0
534	20240415	111700	86784679	1895	1894	1895	1894	5
535	20240415	111600	86775206	1880	1895	1895	1880	3842
536	20240415	111500	79549882	1895	1895	1895	1895	0
537	20240415	111400	79549882	1895	1895	1895	1895	0
538	20240415	111300	79549882	1895	1895	1895	1895	0
539	20240415	111200	79549882	1895	1895	1895	1895	0
540	20240415	111100	79549882	1895	1895	1895	1895	0
541	20240415	111000	79549882	1895	1895	1895	1895	0
542	20240415	110900	79549882	1895	1895	1895	1895	0
543	20240415	110800	79549882	1895	1895	1895	1895	0
544	20240415	110700	79549882	1895	1895	1895	1895	1
545	20240415	110600	79547987	1882	1886	1886	1882	4000
546	20240415	110500	72011383	1895	1895	1895	1895	0
547	20240415	110400	72011383	1895	1895	1895	1895	0
548	20240415	110300	72011383	1895	1895	1895	1895	17
549	20240415	110200	71979168	1890	1887	1890	1887	6603
550	20240415	110100	59516949	1886	1886	1886	1886	0
551	20240415	110000	59516949	1886	1886	1886	1886	0
552	20240415	105900	59516949	1886	1886	1886	1886	0
553	20240415	105800	59516949	1886	1886	1886	1886	0
554	20240415	105700	59516949	1886	1887	1887	1886	533
555	20240415	105600	58511408	1889	1889	1889	1889	0
556	20240415	105500	58511408	1889	1889	1889	1889	0
557	20240415	105400	58511408	1889	1889	1889	1889	20
558	20240415	105300	58473628	1890	1890	1890	1890	0
559	20240415	105200	58473628	1890	1890	1890	1890	0
560	20240415	105100	58473628	1890	1890	1890	1890	0
561	20240415	105000	58473628	1890	1890	1890	1890	0
562	20240415	104900	58473628	1890	1890	1890	1890	367
563	20240415	104800	57779998	1890	1890	1890	1890	0
564	20240415	104700	57779998	1890	1890	1890	1890	5
565	20240415	104600	57770548	1890	1890	1890	1890	445
566	20240415	104500	56929498	1896	1896	1896	1896	0
567	20240415	104400	56929498	1896	1896	1896	1896	0
568	20240415	104300	56929498	1896	1896	1896	1896	1
569	20240415	104200	56927602	1890	1890	1890	1890	0
570	20240415	104100	56927602	1890	1890	1890	1890	24
571	20240415	104000	56882242	1890	1890	1890	1890	790
572	20240415	103900	55389142	1890	1890	1890	1890	0
573	20240415	103800	55389142	1890	1890	1890	1890	0
574	20240415	103700	55389142	1890	1890	1890	1890	0
575	20240415	103600	55389142	1890	1890	1890	1890	0
576	20240415	103500	55389142	1890	1890	1890	1890	12
577	20240415	103400	55366462	1890	1890	1890	1890	0
578	20240415	103300	55366462	1890	1890	1890	1890	0
579	20240415	103200	55366462	1890	1890	1890	1890	0
580	20240415	103100	55366462	1890	1890	1890	1890	0
581	20240415	103000	55366462	1890	1890	1890	1890	0
582	20240415	102900	55366462	1890	1890	1890	1890	0
583	20240415	102800	55366462	1890	1890	1890	1890	0
584	20240415	102700	55366462	1890	1890	1890	1890	0
585	20240415	102600	55366462	1890	1890	1890	1890	2
586	20240415	102500	55362682	1890	1890	1890	1890	0
587	20240415	102400	55362682	1890	1890	1890	1890	0
588	20240415	102300	55362682	1890	1890	1890	1890	0
589	20240415	102200	55362682	1890	1890	1890	1890	0
590	20240415	102100	55362682	1890	1890	1890	1890	5
591	20240415	102000	55353232	1890	1883	1890	1883	32
592	20240415	101900	55292906	1890	1890	1890	1890	114
593	20240415	101800	55077446	1890	1890	1890	1890	103
594	20240415	101700	54882776	1895	1895	1895	1895	0
595	20240415	101600	54882776	1895	1895	1895	1895	1
596	20240415	101500	54880881	1895	1895	1895	1895	0
597	20240415	101400	54880881	1895	1895	1895	1895	0
598	20240415	101300	54880881	1895	1895	1895	1895	2
599	20240415	101200	54877091	1895	1895	1895	1895	0
600	20240415	101100	54877091	1895	1895	1895	1895	100
601	20240415	101000	54687591	1895	1895	1895	1895	0
602	20240415	100900	54687591	1895	1895	1895	1895	93
603	20240415	100800	54511356	1895	1895	1895	1895	2
604	20240415	100700	54507566	1896	1896	1896	1896	13
605	20240415	100600	54482918	1896	1896	1896	1896	10
606	20240415	100500	54463958	1896	1896	1896	1896	47
607	20240415	100400	54374846	1896	1884	1896	1884	101
608	20240415	100300	54184550	1884	1896	1896	1884	17
609	20240415	100200	54152438	1896	1896	1896	1896	0
610	20240415	100100	54152438	1896	1889	1896	1889	2846
611	20240415	100000	48774260	1889	1889	1889	1889	10
612	20240415	095900	48755370	1883	1890	1890	1883	2687
613	20240415	095800	43688498	1891	1891	1891	1891	4
614	20240415	095700	43680934	1891	1891	1891	1891	30
615	20240415	095600	43624204	1890	1891	1891	1890	145
616	20240415	095500	43350134	1891	1891	1891	1891	0
617	20240415	095400	43350134	1891	1891	1891	1891	163
618	20240415	095300	43041901	1891	1891	1891	1891	152
619	20240415	095200	42754469	1891	1891	1891	1891	0
620	20240415	095100	42754469	1891	1892	1892	1891	1000
621	20240415	095000	40863285	1893	1893	1893	1893	20
622	20240415	094900	40825425	1893	1893	1893	1893	342
623	20240415	094800	40178019	1892	1891	1892	1891	88
624	20240415	094700	40011581	1891	1891	1891	1891	40
625	20240415	094600	39935941	1891	1891	1891	1891	21
626	20240415	094500	39896230	1891	1889	1891	1889	101
627	20240415	094400	39705439	1889	1889	1889	1889	230
628	20240415	094300	39270969	1889	1889	1889	1889	0
629	20240415	094200	39270969	1889	1889	1889	1889	10
630	20240415	094100	39252079	1889	1889	1889	1889	0
631	20240415	094000	39252079	1889	1889	1889	1889	0
632	20240415	093900	39252079	1889	1889	1889	1889	928
633	20240415	093800	37499087	1889	1889	1889	1889	0
634	20240415	093700	37499087	1889	1883	1889	1883	155
635	20240415	093600	37207078	1883	1884	1884	1883	42
636	20240415	093500	37127955	1889	1889	1889	1889	0
637	20240415	093400	37127955	1889	1889	1889	1889	0
638	20240415	093300	37127955	1889	1889	1889	1889	0
639	20240415	093200	37127955	1889	1889	1889	1889	1
640	20240415	093100	37126066	1888	1888	1888	1888	0
641	20240415	093000	37126066	1888	1888	1888	1888	0
642	20240415	092900	37126066	1888	1880	1888	1880	501
643	20240415	092800	36184178	1889	1889	1889	1889	10
644	20240415	092700	36165288	1889	1889	1889	1889	2
645	20240415	092600	36161510	1889	1889	1889	1889	4
646	20240415	092500	36153954	1875	1875	1875	1875	0
647	20240415	092400	36153954	1875	1876	1876	1875	736
648	20240415	092300	34773924	1875	1877	1879	1875	1391
649	20240415	092200	32164501	1877	1877	1877	1877	0
650	20240415	092100	32164501	1877	1881	1881	1876	2093
651	20240415	092000	28234581	1886	1886	1886	1886	0
652	20240415	091900	28234581	1886	1886	1886	1886	5
653	20240415	091800	28225151	1886	1886	1886	1886	1
654	20240415	091700	28223265	1877	1877	1877	1877	0
655	20240415	091600	28223265	1877	1886	1886	1876	547
656	20240415	091500	27195825	1886	1886	1886	1878	149
657	20240415	091400	26915147	1876	1876	1876	1876	0
658	20240415	091300	26915147	1876	1879	1879	1876	1344
659	20240415	091200	24391646	1886	1887	1893	1880	729
660	20240415	091100	23017062	1893	1893	1893	1893	100
661	20240415	091000	22827762	1887	1887	1887	1887	0
662	20240415	090900	22827762	1887	1887	1887	1887	26
663	20240415	090800	22778700	1887	1876	1887	1875	84
664	20240415	090700	22620832	1875	1878	1883	1875	493
665	20240415	090600	21694245	1878	1878	1879	1878	112
666	20240415	090500	21483908	1878	1878	1878	1867	141
667	20240415	090400	21220341	1869	1900	1900	1820	3980
668	20240415	090300	13808415	1900	1907	1907	1900	1746
669	20240415	090200	10489777	1901	1933	1933	1900	3010
670	20240415	090100	4767464	1938	1932	1938	1932	500
671	20240415	090000	3799777	1933	1929	1933	1923	1970