KissMeData/114450/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	195600	39451141	1908	1908	1908	1908	159
3	20240417	195500	39451141	1908	1908	1908	1908	0
4	20240417	195400	39451141	1908	1908	1908	1908	0
5	20240417	195300	39451141	1908	1908	1908	1908	0
6	20240417	195200	39451141	1908	1908	1908	1908	0
7	20240417	195100	39451141	1908	1908	1908	1908	0
8	20240417	195000	39451141	1908	1908	1908	1908	0
9	20240417	194900	39451141	1908	1908	1908	1908	0
10	20240417	194800	39451141	1908	1908	1908	1908	0
11	20240417	194700	39451141	1908	1908	1908	1908	0
12	20240417	194600	39451141	1908	1908	1908	1908	0
13	20240417	194500	39451141	1908	1908	1908	1908	0
14	20240417	194400	39451141	1908	1908	1908	1908	0
15	20240417	194300	39451141	1908	1908	1908	1908	0
16	20240417	194200	39451141	1908	1908	1908	1908	0
17	20240417	194100	39451141	1908	1908	1908	1908	0
18	20240417	194000	39451141	1908	1908	1908	1908	0
19	20240417	193900	39451141	1908	1908	1908	1908	0
20	20240417	193800	39451141	1908	1908	1908	1908	0
21	20240417	193700	39451141	1908	1908	1908	1908	0
22	20240417	193600	39451141	1908	1908	1908	1908	0
23	20240417	193500	39451141	1908	1908	1908	1908	0
24	20240417	193400	39451141	1908	1908	1908	1908	0
25	20240417	193300	39451141	1908	1908	1908	1908	0
26	20240417	193200	39451141	1908	1908	1908	1908	0
27	20240417	193100	39451141	1908	1908	1908	1908	0
28	20240417	193000	39451141	1908	1908	1908	1908	0
29	20240417	192900	39451141	1908	1908	1908	1908	0
30	20240417	192800	39451141	1908	1908	1908	1908	0
31	20240417	192700	39451141	1908	1908	1908	1908	0
32	20240417	192600	39451141	1908	1908	1908	1908	159
33	20240417	192500	39451141	1908	1908	1908	1908	0
34	20240417	192400	39451141	1908	1908	1908	1908	0
35	20240417	192300	39451141	1908	1908	1908	1908	0
36	20240417	192200	39451141	1908	1908	1908	1908	0
37	20240417	192100	39451141	1908	1908	1908	1908	0
38	20240417	192000	39451141	1908	1908	1908	1908	0
39	20240417	191900	39451141	1908	1908	1908	1908	0
40	20240417	191800	39451141	1908	1908	1908	1908	0
41	20240417	191700	39451141	1908	1908	1908	1908	0
42	20240417	191600	39451141	1908	1908	1908	1908	0
43	20240417	191500	39451141	1908	1908	1908	1908	0
44	20240417	191400	39451141	1908	1908	1908	1908	0
45	20240417	191300	39451141	1908	1908	1908	1908	0
46	20240417	191200	39451141	1908	1908	1908	1908	0
47	20240417	191100	39451141	1908	1908	1908	1908	0
48	20240417	191000	39451141	1908	1908	1908	1908	0
49	20240417	190900	39451141	1908	1908	1908	1908	0
50	20240417	190800	39451141	1908	1908	1908	1908	0
51	20240417	190700	39451141	1908	1908	1908	1908	0
52	20240417	190600	39451141	1908	1908	1908	1908	0
53	20240417	190500	39451141	1908	1908	1908	1908	0
54	20240417	190400	39451141	1908	1908	1908	1908	0
55	20240417	190300	39451141	1908	1908	1908	1908	0
56	20240417	190200	39451141	1908	1908	1908	1908	0
57	20240417	190100	39451141	1908	1908	1908	1908	0
58	20240417	190000	39451141	1908	1908	1908	1908	0
59	20240417	185900	39451141	1908	1908	1908	1908	0
60	20240417	185800	39451141	1908	1908	1908	1908	0
61	20240417	185700	39451141	1908	1908	1908	1908	0
62	20240417	185600	39451141	1908	1908	1908	1908	159
63	20240417	185500	39451141	1908	1908	1908	1908	0
64	20240417	185400	39451141	1908	1908	1908	1908	0
65	20240417	185300	39451141	1908	1908	1908	1908	0
66	20240417	185200	39451141	1908	1908	1908	1908	0
67	20240417	185100	39451141	1908	1908	1908	1908	0
68	20240417	185000	39451141	1908	1908	1908	1908	0
69	20240417	184900	39451141	1908	1908	1908	1908	0
70	20240417	184800	39451141	1908	1908	1908	1908	0
71	20240417	184700	39451141	1908	1908	1908	1908	0
72	20240417	184600	39451141	1908	1908	1908	1908	0
73	20240417	184500	39451141	1908	1908	1908	1908	0
74	20240417	184400	39451141	1908	1908	1908	1908	0
75	20240417	184300	39451141	1908	1908	1908	1908	0
76	20240417	184200	39451141	1908	1908	1908	1908	0
77	20240417	184100	39451141	1908	1908	1908	1908	0
78	20240417	184000	39451141	1908	1908	1908	1908	0
79	20240417	183900	39451141	1908	1908	1908	1908	0
80	20240417	183800	39451141	1908	1908	1908	1908	0
81	20240417	183700	39451141	1908	1908	1908	1908	0
82	20240417	183600	39451141	1908	1908	1908	1908	0
83	20240417	183500	39451141	1908	1908	1908	1908	0
84	20240417	183400	39451141	1908	1908	1908	1908	0
85	20240417	183300	39451141	1908	1908	1908	1908	0
86	20240417	183200	39451141	1908	1908	1908	1908	0
87	20240417	183100	39451141	1908	1908	1908	1908	0
88	20240417	183000	39451141	1908	1908	1908	1908	0
89	20240417	182900	39451141	1908	1908	1908	1908	0
90	20240417	182800	39451141	1908	1908	1908	1908	0
91	20240417	182700	39451141	1908	1908	1908	1908	0
92	20240417	182600	39451141	1908	1908	1908	1908	159
93	20240417	182500	39451141	1908	1908	1908	1908	0
94	20240417	182400	39451141	1908	1908	1908	1908	0
95	20240417	182300	39451141	1908	1908	1908	1908	0
96	20240417	182200	39451141	1908	1908	1908	1908	0
97	20240417	182100	39451141	1908	1908	1908	1908	0
98	20240417	182000	39451141	1908	1908	1908	1908	0
99	20240417	181900	39451141	1908	1908	1908	1908	0
100	20240417	181800	39451141	1908	1908	1908	1908	0
101	20240417	181700	39451141	1908	1908	1908	1908	0
102	20240417	181600	39451141	1908	1908	1908	1908	0
103	20240417	181500	39451141	1908	1908	1908	1908	0
104	20240417	181400	39451141	1908	1908	1908	1908	0
105	20240417	181300	39451141	1908	1908	1908	1908	0
106	20240417	181200	39451141	1908	1908	1908	1908	0
107	20240417	181100	39451141	1908	1908	1908	1908	0
108	20240417	181000	39451141	1908	1908	1908	1908	0
109	20240417	180900	39451141	1908	1908	1908	1908	0
110	20240417	180800	39451141	1908	1908	1908	1908	0
111	20240417	180700	39451141	1908	1908	1908	1908	0
112	20240417	180600	39451141	1908	1908	1908	1908	0
113	20240417	180500	39451141	1908	1908	1908	1908	0
114	20240417	180400	39451141	1908	1908	1908	1908	0
115	20240417	180300	39451141	1908	1908	1908	1908	0
116	20240417	180200	39451141	1908	1908	1908	1908	0
117	20240417	180100	39451141	1908	1908	1908	1908	0
118	20240417	180000	39451141	1908	1908	1908	1908	0
119	20240417	175900	39451141	1908	1908	1908	1908	0
120	20240417	175800	39451141	1908	1908	1908	1908	0
121	20240417	175700	39451141	1908	1908	1908	1908	0
122	20240417	175600	39451141	1908	1908	1908	1908	159
123	20240417	175500	39451141	1908	1908	1908	1908	0
124	20240417	175400	39451141	1908	1908	1908	1908	0
125	20240417	175300	39451141	1908	1908	1908	1908	0
126	20240417	175200	39451141	1908	1908	1908	1908	0
127	20240417	175100	39451141	1908	1908	1908	1908	0
128	20240417	175000	39451141	1908	1908	1908	1908	0
129	20240417	174900	39451141	1908	1908	1908	1908	0
130	20240417	174800	39451141	1908	1908	1908	1908	0
131	20240417	174700	39451141	1908	1908	1908	1908	0
132	20240417	174600	39451141	1908	1908	1908	1908	0
133	20240417	174500	39451141	1908	1908	1908	1908	0
134	20240417	174400	39451141	1908	1908	1908	1908	0
135	20240417	174300	39451141	1908	1908	1908	1908	0
136	20240417	174200	39451141	1908	1908	1908	1908	0
137	20240417	174100	39451141	1908	1908	1908	1908	0
138	20240417	174000	39451141	1908	1908	1908	1908	0
139	20240417	173900	39451141	1908	1908	1908	1908	0
140	20240417	173800	39451141	1908	1908	1908	1908	0
141	20240417	173700	39451141	1908	1908	1908	1908	0
142	20240417	173600	39451141	1908	1908	1908	1908	0
143	20240417	173500	39451141	1908	1908	1908	1908	0
144	20240417	173400	39451141	1908	1908	1908	1908	0
145	20240417	173300	39451141	1908	1908	1908	1908	0
146	20240417	173200	39451141	1908	1908	1908	1908	0
147	20240417	173100	39451141	1908	1908	1908	1908	0
148	20240417	173000	39451141	1908	1908	1908	1908	0
149	20240417	172900	39451141	1908	1908	1908	1908	0
150	20240417	172800	39451141	1908	1908	1908	1908	0
151	20240417	172700	39451141	1908	1908	1908	1908	0
152	20240417	172600	39451141	1908	1908	1908	1908	159
153	20240417	172500	39451141	1908	1908	1908	1908	0
154	20240417	172400	39451141	1908	1908	1908	1908	0
155	20240417	172300	39451141	1908	1908	1908	1908	0
156	20240417	172200	39451141	1908	1908	1908	1908	0
157	20240417	172100	39451141	1908	1908	1908	1908	0
158	20240417	172000	39451141	1908	1908	1908	1908	0
159	20240417	171900	39451141	1908	1908	1908	1908	0
160	20240417	171800	39451141	1908	1908	1908	1908	0
161	20240417	171700	39451141	1908	1908	1908	1908	0
162	20240417	171600	39451141	1908	1908	1908	1908	0
163	20240417	171500	39451141	1908	1908	1908	1908	0
164	20240417	171400	39451141	1908	1908	1908	1908	0
165	20240417	171300	39451141	1908	1908	1908	1908	0
166	20240417	171200	39451141	1908	1908	1908	1908	0
167	20240417	171100	39451141	1908	1908	1908	1908	0
168	20240417	171000	39451141	1908	1908	1908	1908	0
169	20240417	170900	39451141	1908	1908	1908	1908	0
170	20240417	170800	39451141	1908	1908	1908	1908	0
171	20240417	170700	39451141	1908	1908	1908	1908	0
172	20240417	170600	39451141	1908	1908	1908	1908	0
173	20240417	170500	39451141	1908	1908	1908	1908	0
174	20240417	170400	39451141	1908	1908	1908	1908	0
175	20240417	170300	39451141	1908	1908	1908	1908	0
176	20240417	170200	39451141	1908	1908	1908	1908	0
177	20240417	170100	39451141	1908	1908	1908	1908	0
178	20240417	170000	39451141	1908	1908	1908	1908	0
179	20240417	165900	39451141	1908	1908	1908	1908	0
180	20240417	165800	39451141	1908	1908	1908	1908	0
181	20240417	165700	39451141	1908	1908	1908	1908	0
182	20240417	165600	39451141	1908	1908	1908	1908	159
183	20240417	165500	39451141	1908	1908	1908	1908	0
184	20240417	165400	39451141	1908	1908	1908	1908	0
185	20240417	165300	39451141	1908	1908	1908	1908	0
186	20240417	165200	39451141	1908	1908	1908	1908	0
187	20240417	165100	39451141	1908	1908	1908	1908	0
188	20240417	165000	39451141	1908	1908	1908	1908	0
189	20240417	164900	39451141	1908	1908	1908	1908	0
190	20240417	164800	39451141	1908	1908	1908	1908	0
191	20240417	164700	39451141	1908	1908	1908	1908	0
192	20240417	164600	39451141	1908	1908	1908	1908	0
193	20240417	164500	39451141	1908	1908	1908	1908	0
194	20240417	164400	39451141	1908	1908	1908	1908	0
195	20240417	164300	39451141	1908	1908	1908	1908	0
196	20240417	164200	39451141	1908	1908	1908	1908	0
197	20240417	164100	39451141	1908	1908	1908	1908	0
198	20240417	164000	39451141	1908	1908	1908	1908	0
199	20240417	163900	39451141	1908	1908	1908	1908	0
200	20240417	163800	39451141	1908	1908	1908	1908	0
201	20240417	163700	39451141	1908	1908	1908	1908	0
202	20240417	163600	39451141	1908	1908	1908	1908	0
203	20240417	163500	39451141	1908	1908	1908	1908	0
204	20240417	163400	39451141	1908	1908	1908	1908	0
205	20240417	163300	39451141	1908	1908	1908	1908	0
206	20240417	163200	39451141	1908	1908	1908	1908	0
207	20240417	163100	39451141	1908	1908	1908	1908	0
208	20240417	163000	39451141	1908	1908	1908	1908	0
209	20240417	162900	39451141	1908	1908	1908	1908	0
210	20240417	162800	39451141	1908	1908	1908	1908	0
211	20240417	162700	39451141	1908	1908	1908	1908	0
212	20240417	162600	39451141	1908	1908	1908	1908	159
213	20240417	162500	39451141	1908	1908	1908	1908	0
214	20240417	162400	39451141	1908	1908	1908	1908	0
215	20240417	162300	39451141	1908	1908	1908	1908	0
216	20240417	162200	39451141	1908	1908	1908	1908	0
217	20240417	162100	39451141	1908	1908	1908	1908	0
218	20240417	162000	39451141	1908	1908	1908	1908	0
219	20240417	161900	39451141	1908	1908	1908	1908	0
220	20240417	161800	39451141	1908	1908	1908	1908	0
221	20240417	161700	39451141	1908	1908	1908	1908	0
222	20240417	161600	39451141	1908	1908	1908	1908	0
223	20240417	161500	39451141	1908	1908	1908	1908	0
224	20240417	161400	39451141	1908	1908	1908	1908	0
225	20240417	161300	39451141	1908	1908	1908	1908	0
226	20240417	161200	39451141	1908	1908	1908	1908	0
227	20240417	161100	39451141	1908	1908	1908	1908	0
228	20240417	161000	39451141	1908	1908	1908	1908	0
229	20240417	160900	39451141	1908	1908	1908	1908	0
230	20240417	160800	39451141	1908	1908	1908	1908	0
231	20240417	160700	39451141	1908	1908	1908	1908	0
232	20240417	160600	39451141	1908	1908	1908	1908	0
233	20240417	160500	39451141	1908	1908	1908	1908	0
234	20240417	160400	39451141	1908	1908	1908	1908	0
235	20240417	160300	39451141	1908	1908	1908	1908	0
236	20240417	160200	39451141	1908	1908	1908	1908	0
237	20240417	160100	39451141	1908	1908	1908	1908	0
238	20240417	160000	39451141	1908	1908	1908	1908	0
239	20240417	155900	39451141	1908	1908	1908	1908	0
240	20240417	155800	39451141	1908	1908	1908	1908	0
241	20240417	155700	39451141	1908	1908	1908	1908	0
242	20240417	155600	39451141	1908	1908	1908	1908	159
243	20240417	155500	39451141	1908	1908	1908	1908	0
244	20240417	155400	39451141	1908	1908	1908	1908	0
245	20240417	155300	39451141	1908	1908	1908	1908	0
246	20240417	155200	39451141	1908	1908	1908	1908	0
247	20240417	155100	39451141	1908	1908	1908	1908	0
248	20240417	155000	39451141	1908	1908	1908	1908	0
249	20240417	154900	39451141	1908	1908	1908	1908	0
250	20240417	154800	39451141	1908	1908	1908	1908	0
251	20240417	154700	39451141	1908	1908	1908	1908	0
252	20240417	154600	39451141	1908	1908	1908	1908	0
253	20240417	154500	39451141	1908	1908	1908	1908	0
254	20240417	154400	39451141	1908	1908	1908	1908	0
255	20240417	154300	39451141	1908	1908	1908	1908	0
256	20240417	154200	39451141	1908	1908	1908	1908	0
257	20240417	154100	39451141	1908	1908	1908	1908	0
258	20240417	154000	39451141	1908	1908	1908	1908	0
259	20240417	153900	39451141	1908	1908	1908	1908	0
260	20240417	153800	39451141	1908	1908	1908	1908	0
261	20240417	153700	39451141	1908	1908	1908	1908	0
262	20240417	153600	39451141	1908	1908	1908	1908	0
263	20240417	153500	39451141	1908	1908	1908	1908	0
264	20240417	153400	39451141	1908	1908	1908	1908	0
265	20240417	153300	39451141	1908	1908	1908	1908	0
266	20240417	153200	39451141	1908	1908	1908	1908	0
267	20240417	153100	39451141	1908	1908	1908	1908	0
268	20240417	153000	39451141	1908	1908	1908	1908	159
269	20240417	152900	39147769	1908	1908	1908	1908	0
270	20240417	152800	39147769	1908	1908	1908	1908	0
271	20240417	152700	39147769	1908	1908	1908	1908	0
272	20240417	152600	39147769	1908	1908	1908	1908	0
273	20240417	152500	39147769	1908	1908	1908	1908	0
274	20240417	152400	39147769	1908	1908	1908	1908	0
275	20240417	152300	39147769	1908	1908	1908	1908	0
276	20240417	152200	39147769	1908	1908	1908	1908	0
277	20240417	152100	39147769	1908	1908	1908	1908	0
278	20240417	152000	39147769	1908	1908	1908	1908	0
279	20240417	151900	39147769	1908	1908	1908	1908	0
280	20240417	151800	39147769	1908	1908	1908	1908	2
281	20240417	151700	39143953	1908	1890	1909	1890	6
282	20240417	151600	39132540	1909	1910	1910	1889	35
283	20240417	151500	39066038	1892	1890	1910	1888	87
284	20240417	151400	38900952	1908	1910	1910	1888	74
285	20240417	151300	38760015	1910	1912	1912	1887	25
286	20240417	151200	38712369	1920	1893	1920	1885	568
287	20240417	151100	37626273	1912	1896	1912	1896	160
288	20240417	151000	37322726	1896	1887	1897	1887	92
289	20240417	150900	37149076	1887	1887	1887	1887	0
290	20240417	150800	37149076	1887	1886	1887	1886	90
291	20240417	150700	36979333	1886	1886	1886	1886	0
292	20240417	150600	36979333	1886	1883	1886	1883	584
293	20240417	150500	35879658	1883	1883	1883	1883	10
294	20240417	150400	35860828	1877	1879	1879	1877	103
295	20240417	150300	35667395	1883	1883	1883	1883	0
296	20240417	150200	35667395	1883	1883	1883	1883	0
297	20240417	150100	35667395	1883	1883	1883	1883	0
298	20240417	150000	35667395	1883	1883	1883	1883	0
299	20240417	145900	35667395	1883	1883	1883	1883	10
300	20240417	145800	35648565	1879	1880	1880	1879	600
301	20240417	145700	34520575	1883	1883	1883	1883	0
302	20240417	145600	34520575	1883	1881	1883	1880	1104
303	20240417	145500	32444655	1883	1883	1883	1883	30
304	20240417	145400	32388165	1886	1882	1886	1882	26
305	20240417	145300	32339225	1886	1886	1886	1886	0
306	20240417	145200	32339225	1886	1886	1886	1886	0
307	20240417	145100	32339225	1886	1886	1886	1886	0
308	20240417	145000	32339225	1886	1886	1886	1886	0
309	20240417	144900	32339225	1886	1886	1886	1886	0
310	20240417	144800	32339225	1886	1886	1886	1886	0
311	20240417	144700	32339225	1886	1886	1886	1886	0
312	20240417	144600	32339225	1886	1886	1886	1886	100
313	20240417	144500	32150625	1886	1886	1886	1886	0
314	20240417	144400	32150625	1886	1886	1886	1886	0
315	20240417	144300	32150625	1886	1886	1886	1886	0
316	20240417	144200	32150625	1886	1886	1886	1886	5
317	20240417	144100	32141195	1887	1887	1887	1887	0
318	20240417	144000	32141195	1887	1887	1887	1887	0
319	20240417	143900	32141195	1887	1887	1887	1887	0
320	20240417	143800	32141195	1887	1887	1887	1887	0
321	20240417	143700	32141195	1887	1887	1887	1887	0
322	20240417	143600	32141195	1887	1887	1887	1887	0
323	20240417	143500	32141195	1887	1887	1887	1887	20
324	20240417	143400	32103455	1888	1888	1888	1888	0
325	20240417	143300	32103455	1888	1888	1888	1888	0
326	20240417	143200	32103455	1888	1888	1888	1888	0
327	20240417	143100	32103455	1888	1888	1888	1888	0
328	20240417	143000	32103455	1888	1888	1888	1888	0
329	20240417	142900	32103455	1888	1888	1888	1888	8
330	20240417	142800	32088351	1888	1880	1888	1880	112
331	20240417	142700	31877775	1880	1880	1880	1880	200
332	20240417	142600	31501775	1880	1880	1880	1880	0
333	20240417	142500	31501775	1880	1881	1881	1880	10
334	20240417	142400	31482966	1881	1881	1881	1881	1
335	20240417	142300	31481085	1880	1880	1880	1880	0
336	20240417	142200	31481085	1880	1880	1880	1880	0
337	20240417	142100	31481085	1880	1880	1880	1880	0
338	20240417	142000	31481085	1880	1885	1885	1880	517
339	20240417	141900	30508670	1885	1885	1885	1885	228
340	20240417	141800	30078890	1886	1887	1887	1886	842
341	20240417	141700	28490201	1888	1888	1888	1888	0
342	20240417	141600	28490201	1888	1888	1888	1888	35
343	20240417	141500	28424121	1888	1888	1888	1888	8
344	20240417	141400	28409017	1890	1890	1890	1890	0
345	20240417	141300	28409017	1890	1890	1890	1890	0
346	20240417	141200	28409017	1890	1890	1890	1890	0
347	20240417	141100	28409017	1890	1890	1890	1890	0
348	20240417	141000	28409017	1890	1890	1890	1890	0
349	20240417	140900	28409017	1890	1890	1890	1890	0
350	20240417	140800	28409017	1890	1890	1890	1890	40
351	20240417	140700	28333417	1889	1889	1889	1889	0
352	20240417	140600	28333417	1889	1889	1889	1889	0
353	20240417	140500	28333417	1889	1889	1889	1889	0
354	20240417	140400	28333417	1889	1889	1889	1889	0
355	20240417	140300	28333417	1889	1889	1889	1889	0
356	20240417	140200	28333417	1889	1890	1890	1889	231
357	20240417	140100	27897008	1895	1895	1895	1895	0
358	20240417	140000	27897008	1895	1895	1895	1895	25
359	20240417	135900	27849633	1889	1889	1889	1889	0
360	20240417	135800	27849633	1889	1889	1889	1889	0
361	20240417	135700	27849633	1889	1889	1889	1889	0
362	20240417	135600	27849633	1889	1889	1889	1889	173
363	20240417	135500	27522836	1890	1890	1890	1890	30
364	20240417	135400	27466136	1895	1895	1895	1895	0
365	20240417	135300	27466136	1895	1895	1895	1895	0
366	20240417	135200	27466136	1895	1895	1895	1895	0
367	20240417	135100	27466136	1895	1895	1895	1895	0
368	20240417	135000	27466136	1895	1895	1895	1895	0
369	20240417	134900	27466136	1895	1895	1895	1895	0
370	20240417	134800	27466136	1895	1895	1895	1895	0
371	20240417	134700	27466136	1895	1895	1895	1895	0
372	20240417	134600	27466136	1895	1895	1895	1895	0
373	20240417	134500	27466136	1895	1895	1895	1895	0
374	20240417	134400	27466136	1895	1895	1895	1895	0
375	20240417	134300	27466136	1895	1895	1895	1895	0
376	20240417	134200	27466136	1895	1895	1895	1895	0
377	20240417	134100	27466136	1895	1895	1895	1895	0
378	20240417	134000	27466136	1895	1895	1895	1895	0
379	20240417	133900	27466136	1895	1895	1895	1895	0
380	20240417	133800	27466136	1895	1895	1895	1895	0
381	20240417	133700	27466136	1895	1895	1895	1895	0
382	20240417	133600	27466136	1895	1895	1895	1895	0
383	20240417	133500	27466136	1895	1895	1895	1895	3
384	20240417	133400	27460451	1895	1895	1895	1895	0
385	20240417	133300	27460451	1895	1895	1895	1895	0
386	20240417	133200	27460451	1895	1895	1895	1895	0
387	20240417	133100	27460451	1895	1895	1895	1895	0
388	20240417	133000	27460451	1895	1895	1895	1895	0
389	20240417	132900	27460451	1895	1895	1895	1895	0
390	20240417	132800	27460451	1895	1895	1895	1895	0
391	20240417	132700	27460451	1895	1895	1895	1895	0
392	20240417	132600	27460451	1895	1895	1895	1895	0
393	20240417	132500	27460451	1895	1895	1895	1895	0
394	20240417	132400	27460451	1895	1895	1895	1895	0
395	20240417	132300	27460451	1895	1895	1895	1895	0
396	20240417	132200	27460451	1895	1895	1895	1895	0
397	20240417	132100	27460451	1895	1889	1895	1887	1433
398	20240417	132000	24755545	1887	1887	1887	1887	0
399	20240417	131900	24755545	1887	1887	1887	1887	0
400	20240417	131800	24755545	1887	1887	1887	1887	0
401	20240417	131700	24755545	1887	1887	1887	1887	0
402	20240417	131600	24755545	1887	1887	1887	1887	0
403	20240417	131500	24755545	1887	1887	1887	1887	0
404	20240417	131400	24755545	1887	1887	1887	1887	0
405	20240417	131300	24755545	1887	1887	1887	1887	0
406	20240417	131200	24755545	1887	1887	1887	1887	0
407	20240417	131100	24755545	1887	1887	1887	1887	0
408	20240417	131000	24755545	1887	1887	1887	1887	0
409	20240417	130900	24755545	1887	1887	1887	1887	0
410	20240417	130800	24755545	1887	1887	1887	1887	0
411	20240417	130700	24755545	1887	1887	1887	1887	0
412	20240417	130600	24755545	1887	1887	1887	1887	0
413	20240417	130500	24755545	1887	1887	1887	1887	0
414	20240417	130400	24755545	1887	1887	1887	1887	0
415	20240417	130300	24755545	1887	1887	1887	1887	0
416	20240417	130200	24755545	1887	1887	1887	1887	0
417	20240417	130100	24755545	1887	1887	1887	1887	0
418	20240417	130000	24755545	1887	1887	1887	1887	0
419	20240417	125900	24755545	1887	1887	1887	1887	0
420	20240417	125800	24755545	1887	1887	1887	1887	7
421	20240417	125700	24742336	1886	1886	1886	1886	0
422	20240417	125600	24742336	1886	1886	1886	1886	3
423	20240417	125500	24736678	1886	1886	1886	1886	5
424	20240417	125400	24727248	1885	1894	1894	1885	765
425	20240417	125300	23282377	1895	1895	1895	1895	0
426	20240417	125200	23282377	1895	1895	1895	1895	0
427	20240417	125100	23282377	1895	1895	1895	1895	129
428	20240417	125000	23037922	1898	1898	1898	1898	0
429	20240417	124900	23037922	1898	1898	1898	1898	0
430	20240417	124800	23037922	1898	1898	1898	1898	0
431	20240417	124700	23037922	1898	1898	1898	1898	1
432	20240417	124600	23036024	1898	1898	1898	1898	0
433	20240417	124500	23036024	1898	1898	1898	1898	5
434	20240417	124400	23026534	1895	1895	1895	1895	0
435	20240417	124300	23026534	1895	1895	1895	1895	2
436	20240417	124200	23022744	1898	1897	1898	1896	80
437	20240417	124100	22870943	1898	1901	1901	1898	90
438	20240417	124000	22699955	1902	1902	1902	1902	1
439	20240417	123900	22698053	1902	1902	1902	1902	13
440	20240417	123800	22673327	1910	1910	1910	1910	10
441	20240417	123700	22654227	1911	1911	1911	1911	0
442	20240417	123600	22654227	1911	1911	1911	1911	0
443	20240417	123500	22654227	1911	1911	1911	1911	0
444	20240417	123400	22654227	1911	1911	1911	1911	0
445	20240417	123300	22654227	1911	1911	1911	1911	0
446	20240417	123200	22654227	1911	1911	1911	1911	0
447	20240417	123100	22654227	1911	1911	1911	1911	0
448	20240417	123000	22654227	1911	1911	1911	1911	0
449	20240417	122900	22654227	1911	1911	1911	1911	0
450	20240417	122800	22654227	1911	1911	1911	1911	0
451	20240417	122700	22654227	1911	1911	1911	1911	0
452	20240417	122600	22654227	1911	1911	1911	1911	0
453	20240417	122500	22654227	1911	1911	1911	1911	0
454	20240417	122400	22654227	1911	1911	1911	1911	10
455	20240417	122300	22635117	1911	1911	1911	1911	7
456	20240417	122200	22621740	1911	1911	1911	1911	53
457	20240417	122100	22520457	1902	1902	1902	1902	0
458	20240417	122000	22520457	1902	1902	1902	1902	0
459	20240417	121900	22520457	1902	1902	1902	1902	0
460	20240417	121800	22520457	1902	1902	1902	1902	57
461	20240417	121700	22412043	1910	1910	1910	1910	0
462	20240417	121600	22412043	1910	1910	1910	1910	27
463	20240417	121500	22360473	1910	1909	1910	1909	158
464	20240417	121400	22058694	1909	1909	1909	1909	0
465	20240417	121300	22058694	1909	1909	1909	1909	20
466	20240417	121200	22020514	1902	1902	1902	1902	0
467	20240417	121100	22020514	1902	1902	1902	1902	1
468	20240417	121000	22018612	1909	1909	1909	1902	6
469	20240417	120900	22007172	1902	1909	1909	1902	2
470	20240417	120800	22003361	1902	1902	1902	1902	1
471	20240417	120700	22001459	1902	1909	1910	1902	57
472	20240417	120600	21892634	1902	1903	1903	1902	4
473	20240417	120500	21885025	1905	1905	1905	1905	5
474	20240417	120400	21875500	1905	1905	1905	1905	0
475	20240417	120300	21875500	1905	1905	1905	1905	0
476	20240417	120200	21875500	1905	1907	1907	1905	3
477	20240417	120100	21869782	1908	1908	1908	1908	1
478	20240417	120000	21867874	1909	1909	1909	1909	0
479	20240417	115900	21867874	1909	1909	1909	1909	50
480	20240417	115800	21772424	1901	1901	1901	1901	0
481	20240417	115700	21772424	1901	1901	1901	1901	0
482	20240417	115600	21772424	1901	1901	1901	1901	0
483	20240417	115500	21772424	1901	1901	1901	1901	0
484	20240417	115400	21772424	1901	1901	1901	1901	0
485	20240417	115300	21772424	1901	1901	1901	1901	0
486	20240417	115200	21772424	1901	1901	1901	1901	2
487	20240417	115100	21768622	1910	1910	1910	1910	0
488	20240417	115000	21768622	1910	1909	1910	1909	100
489	20240417	114900	21577693	1911	1911	1911	1911	0
490	20240417	114800	21577693	1911	1911	1911	1911	0
491	20240417	114700	21577693	1911	1911	1911	1911	0
492	20240417	114600	21577693	1911	1911	1911	1911	0
493	20240417	114500	21577693	1911	1911	1911	1911	0
494	20240417	114400	21577693	1911	1911	1911	1911	0
495	20240417	114300	21577693	1911	1911	1911	1911	85
496	20240417	114200	21415258	1905	1905	1905	1905	0
497	20240417	114100	21415258	1905	1905	1905	1905	0
498	20240417	114000	21415258	1905	1905	1905	1905	0
499	20240417	113900	21415258	1905	1905	1905	1905	0
500	20240417	113800	21415258	1905	1905	1905	1905	0
501	20240417	113700	21415258	1905	1905	1905	1905	0
502	20240417	113600	21415258	1905	1905	1905	1905	0
503	20240417	113500	21415258	1905	1905	1905	1905	0
504	20240417	113400	21415258	1905	1905	1905	1905	0
505	20240417	113300	21415258	1905	1905	1905	1905	0
506	20240417	113200	21415258	1905	1905	1905	1905	0
507	20240417	113100	21415258	1905	1905	1905	1905	0
508	20240417	113000	21415258	1905	1905	1905	1905	1
509	20240417	112900	21413353	1911	1911	1911	1911	0
510	20240417	112800	21413353	1911	1911	1911	1911	1
511	20240417	112700	21411442	1911	1911	1911	1911	0
512	20240417	112600	21411442	1911	1911	1911	1911	0
513	20240417	112500	21411442	1911	1911	1911	1911	0
514	20240417	112400	21411442	1911	1911	1911	1911	0
515	20240417	112300	21411442	1911	1911	1911	1911	0
516	20240417	112200	21411442	1911	1911	1911	1911	0
517	20240417	112100	21411442	1911	1911	1911	1911	0
518	20240417	112000	21411442	1911	1911	1911	1911	0
519	20240417	111900	21411442	1911	1911	1911	1911	0
520	20240417	111800	21411442	1911	1911	1911	1911	0
521	20240417	111700	21411442	1911	1911	1911	1911	0
522	20240417	111600	21411442	1911	1911	1911	1911	50
523	20240417	111500	21315892	1911	1901	1911	1901	432
524	20240417	111400	20493544	1900	1900	1900	1900	0
525	20240417	111300	20493544	1900	1900	1900	1900	0
526	20240417	111200	20493544	1900	1900	1900	1900	0
527	20240417	111100	20493544	1900	1901	1901	1900	7
528	20240417	111000	20480242	1902	1900	1902	1900	514
529	20240417	110900	19503216	1900	1900	1900	1900	0
530	20240417	110800	19503216	1900	1900	1900	1900	0
531	20240417	110700	19503216	1900	1900	1900	1900	0
532	20240417	110600	19503216	1900	1900	1900	1900	0
533	20240417	110500	19503216	1900	1900	1900	1900	0
534	20240417	110400	19503216	1900	1900	1900	1900	2
535	20240417	110300	19499416	1900	1900	1900	1900	0
536	20240417	110200	19499416	1900	1900	1900	1900	0
537	20240417	110100	19499416	1900	1900	1900	1900	0
538	20240417	110000	19499416	1900	1900	1900	1900	0
539	20240417	105900	19499416	1900	1900	1900	1900	0
540	20240417	105800	19499416	1900	1900	1900	1900	0
541	20240417	105700	19499416	1900	1900	1900	1900	0
542	20240417	105600	19499416	1900	1900	1900	1900	0
543	20240417	105500	19499416	1900	1900	1900	1900	0
544	20240417	105400	19499416	1900	1900	1900	1900	0
545	20240417	105300	19499416	1900	1900	1900	1900	0
546	20240417	105200	19499416	1900	1900	1900	1900	0
547	20240417	105100	19499416	1900	1900	1900	1900	0
548	20240417	105000	19499416	1900	1900	1900	1900	0
549	20240417	104900	19499416	1900	1900	1900	1900	0
550	20240417	104800	19499416	1900	1900	1900	1900	0
551	20240417	104700	19499416	1900	1900	1900	1900	26
552	20240417	104600	19450016	1900	1900	1900	1900	0
553	20240417	104500	19450016	1900	1901	1901	1900	385
554	20240417	104400	18718513	1900	1900	1900	1900	0
555	20240417	104300	18718513	1900	1900	1900	1900	44
556	20240417	104200	18634913	1900	1903	1903	1900	259
557	20240417	104100	18142413	1905	1905	1905	1905	1
558	20240417	104000	18140508	1903	1903	1903	1903	10
559	20240417	103900	18121478	1903	1903	1903	1903	35
560	20240417	103800	18054873	1905	1905	1905	1905	0
561	20240417	103700	18054873	1905	1911	1911	1905	54
562	20240417	103600	17951874	1907	1907	1907	1907	19
563	20240417	103500	17915641	1909	1909	1909	1909	0
564	20240417	103400	17915641	1909	1909	1909	1909	0
565	20240417	103300	17915641	1909	1909	1909	1909	0
566	20240417	103200	17915641	1909	1909	1909	1909	0
567	20240417	103100	17915641	1909	1909	1909	1909	0
568	20240417	103000	17915641	1909	1909	1909	1909	0
569	20240417	102900	17915641	1909	1905	1911	1905	435
570	20240417	102800	17086102	1904	1905	1905	1904	294
571	20240417	102700	16526049	1907	1907	1907	1907	0
572	20240417	102600	16526049	1907	1907	1907	1907	0
573	20240417	102500	16526049	1907	1907	1907	1907	1
574	20240417	102400	16524142	1906	1907	1907	1906	46
575	20240417	102300	16436458	1907	1907	1907	1907	300
576	20240417	102200	15864358	1906	1910	1910	1906	501
577	20240417	102100	14908616	1912	1912	1912	1912	0
578	20240417	102000	14908616	1912	1912	1912	1912	0
579	20240417	101900	14908616	1912	1912	1912	1912	0
580	20240417	101800	14908616	1912	1912	1912	1912	0
581	20240417	101700	14908616	1912	1912	1912	1912	0
582	20240417	101600	14908616	1912	1912	1912	1912	0
583	20240417	101500	14908616	1912	1912	1912	1912	0
584	20240417	101400	14908616	1912	1912	1912	1912	0
585	20240417	101300	14908616	1912	1912	1912	1912	0
586	20240417	101200	14908616	1912	1912	1912	1912	0
587	20240417	101100	14908616	1912	1912	1912	1912	0
588	20240417	101000	14908616	1912	1912	1912	1912	0
589	20240417	100900	14908616	1912	1912	1912	1912	0
590	20240417	100800	14908616	1912	1913	1913	1912	56
591	20240417	100700	14801538	1912	1912	1912	1912	0
592	20240417	100600	14801538	1912	1912	1912	1912	0
593	20240417	100500	14801538	1912	1933	1934	1912	15
594	20240417	100400	14772741	1912	1912	1912	1912	0
595	20240417	100300	14772741	1912	1934	1934	1912	7
596	20240417	100200	14759330	1932	1932	1932	1932	2
597	20240417	100100	14755466	1938	1938	1938	1938	0
598	20240417	100000	14755466	1938	1938	1938	1938	0
599	20240417	095900	14755466	1938	1938	1938	1938	0
600	20240417	095800	14755466	1938	1915	1938	1912	202
601	20240417	095700	14366492	1911	1911	1911	1911	0
602	20240417	095600	14366492	1911	1941	1944	1911	244
603	20240417	095500	13893885	1947	1947	1947	1947	0
604	20240417	095400	13893885	1947	1947	1947	1947	0
605	20240417	095300	13893885	1947	1947	1947	1947	0
606	20240417	095200	13893885	1947	1947	1947	1947	0
607	20240417	095100	13893885	1947	1947	1947	1947	0
608	20240417	095000	13893885	1947	1947	1947	1947	0
609	20240417	094900	13893885	1947	1947	1947	1947	50
610	20240417	094800	13796535	1952	1921	1952	1921	2885
611	20240417	094700	8187858	1920	1920	1920	1920	115
612	20240417	094600	7967058	1920	1920	1920	1920	0
613	20240417	094500	7967058	1920	1920	1920	1920	0
614	20240417	094400	7967058	1920	1920	1920	1920	0
615	20240417	094300	7967058	1920	1920	1920	1920	0
616	20240417	094200	7967058	1920	1920	1920	1920	0
617	20240417	094100	7967058	1920	1920	1920	1920	0
618	20240417	094000	7967058	1920	1920	1920	1920	0
619	20240417	093900	7967058	1920	1920	1920	1920	5
620	20240417	093800	7957458	1921	1921	1921	1921	0
621	20240417	093700	7957458	1921	1921	1921	1921	90
622	20240417	093600	7784568	1921	1921	1921	1921	0
623	20240417	093500	7784568	1921	1921	1921	1921	0
624	20240417	093400	7784568	1921	1921	1921	1921	0
625	20240417	093300	7784568	1921	1921	1921	1921	0
626	20240417	093200	7784568	1921	1921	1921	1921	0
627	20240417	093100	7784568	1921	1921	1921	1921	10
628	20240417	093000	7765358	1920	1920	1920	1920	0
629	20240417	092900	7765358	1920	1920	1920	1920	0
630	20240417	092800	7765358	1920	1920	1920	1920	0
631	20240417	092700	7765358	1920	1920	1920	1920	0
632	20240417	092600	7765358	1920	1920	1920	1920	0
633	20240417	092500	7765358	1920	1920	1920	1920	0
634	20240417	092400	7765358	1920	1920	1920	1920	1
635	20240417	092300	7763438	1921	1921	1921	1921	0
636	20240417	092200	7763438	1921	1921	1921	1921	0
637	20240417	092100	7763438	1921	1921	1921	1921	1
638	20240417	092000	7761517	1920	1920	1920	1920	0
639	20240417	091900	7761517	1920	1920	1920	1920	500
640	20240417	091800	6801517	1921	1921	1921	1921	0
641	20240417	091700	6801517	1921	1921	1921	1921	0
642	20240417	091600	6801517	1921	1921	1921	1921	0
643	20240417	091500	6801517	1921	1921	1921	1921	0
644	20240417	091400	6801517	1921	1921	1921	1921	0
645	20240417	091300	6801517	1921	1921	1921	1921	1
646	20240417	091200	6799596	1921	1920	1921	1920	400
647	20240417	091100	6031247	1921	1921	1921	1921	5
648	20240417	091000	6021642	1910	1910	1910	1910	2100
649	20240417	090900	2010642	1928	1928	1928	1928	0
650	20240417	090800	2010642	1928	1930	1930	1928	750
651	20240417	090700	564342	1944	1944	1944	1944	0
652	20240417	090600	564342	1944	1944	1944	1944	0
653	20240417	090500	564342	1944	1944	1944	1944	0
654	20240417	090400	564342	1944	1944	1944	1944	0
655	20240417	090300	564342	1944	1946	1946	1944	21
656	20240417	090200	523516	1902	1902	1902	1902	0
657	20240417	090100	523516	1902	1927	1954	1902	244
658	20240417	090000	56883	1961	1922	1965	1922	29