KissMeData/114450/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	195800	42411919	1887	1887	1887	1887	1150
3	20240418	195700	42411919	1887	1887	1887	1887	0
4	20240418	195600	42411919	1887	1887	1887	1887	0
5	20240418	195500	42411919	1887	1887	1887	1887	0
6	20240418	195400	42411919	1887	1887	1887	1887	0
7	20240418	195300	42411919	1887	1887	1887	1887	0
8	20240418	195200	42411919	1887	1887	1887	1887	0
9	20240418	195100	42411919	1887	1887	1887	1887	0
10	20240418	195000	42411919	1887	1887	1887	1887	0
11	20240418	194900	42411919	1887	1887	1887	1887	0
12	20240418	194800	42411919	1887	1887	1887	1887	0
13	20240418	194700	42411919	1887	1887	1887	1887	0
14	20240418	194600	42411919	1887	1887	1887	1887	0
15	20240418	194500	42411919	1887	1887	1887	1887	0
16	20240418	194400	42411919	1887	1887	1887	1887	0
17	20240418	194300	42411919	1887	1887	1887	1887	0
18	20240418	194200	42411919	1887	1887	1887	1887	0
19	20240418	194100	42411919	1887	1887	1887	1887	0
20	20240418	194000	42411919	1887	1887	1887	1887	0
21	20240418	193900	42411919	1887	1887	1887	1887	0
22	20240418	193800	42411919	1887	1887	1887	1887	0
23	20240418	193700	42411919	1887	1887	1887	1887	0
24	20240418	193600	42411919	1887	1887	1887	1887	0
25	20240418	193500	42411919	1887	1887	1887	1887	0
26	20240418	193400	42411919	1887	1887	1887	1887	0
27	20240418	193300	42411919	1887	1887	1887	1887	0
28	20240418	193200	42411919	1887	1887	1887	1887	0
29	20240418	193100	42411919	1887	1887	1887	1887	0
30	20240418	193000	42411919	1887	1887	1887	1887	0
31	20240418	192900	42411919	1887	1887	1887	1887	0
32	20240418	192800	42411919	1887	1887	1887	1887	1150
33	20240418	192700	42411919	1887	1887	1887	1887	0
34	20240418	192600	42411919	1887	1887	1887	1887	0
35	20240418	192500	42411919	1887	1887	1887	1887	0
36	20240418	192400	42411919	1887	1887	1887	1887	0
37	20240418	192300	42411919	1887	1887	1887	1887	0
38	20240418	192200	42411919	1887	1887	1887	1887	0
39	20240418	192100	42411919	1887	1887	1887	1887	0
40	20240418	192000	42411919	1887	1887	1887	1887	0
41	20240418	191900	42411919	1887	1887	1887	1887	0
42	20240418	191800	42411919	1887	1887	1887	1887	0
43	20240418	191700	42411919	1887	1887	1887	1887	0
44	20240418	191600	42411919	1887	1887	1887	1887	0
45	20240418	191500	42411919	1887	1887	1887	1887	0
46	20240418	191400	42411919	1887	1887	1887	1887	0
47	20240418	191300	42411919	1887	1887	1887	1887	0
48	20240418	191200	42411919	1887	1887	1887	1887	0
49	20240418	191100	42411919	1887	1887	1887	1887	0
50	20240418	191000	42411919	1887	1887	1887	1887	0
51	20240418	190900	42411919	1887	1887	1887	1887	0
52	20240418	190800	42411919	1887	1887	1887	1887	0
53	20240418	190700	42411919	1887	1887	1887	1887	0
54	20240418	190600	42411919	1887	1887	1887	1887	0
55	20240418	190500	42411919	1887	1887	1887	1887	0
56	20240418	190400	42411919	1887	1887	1887	1887	0
57	20240418	190300	42411919	1887	1887	1887	1887	0
58	20240418	190200	42411919	1887	1887	1887	1887	0
59	20240418	190100	42411919	1887	1887	1887	1887	0
60	20240418	190000	42411919	1887	1887	1887	1887	0
61	20240418	185900	42411919	1887	1887	1887	1887	0
62	20240418	185800	42411919	1887	1887	1887	1887	1150
63	20240418	185700	42411919	1887	1887	1887	1887	0
64	20240418	185600	42411919	1887	1887	1887	1887	0
65	20240418	185500	42411919	1887	1887	1887	1887	0
66	20240418	185400	42411919	1887	1887	1887	1887	0
67	20240418	185300	42411919	1887	1887	1887	1887	0
68	20240418	185200	42411919	1887	1887	1887	1887	0
69	20240418	185100	42411919	1887	1887	1887	1887	0
70	20240418	185000	42411919	1887	1887	1887	1887	0
71	20240418	184900	42411919	1887	1887	1887	1887	0
72	20240418	184800	42411919	1887	1887	1887	1887	0
73	20240418	184700	42411919	1887	1887	1887	1887	0
74	20240418	184600	42411919	1887	1887	1887	1887	0
75	20240418	184500	42411919	1887	1887	1887	1887	0
76	20240418	184400	42411919	1887	1887	1887	1887	0
77	20240418	184300	42411919	1887	1887	1887	1887	0
78	20240418	184200	42411919	1887	1887	1887	1887	0
79	20240418	184100	42411919	1887	1887	1887	1887	0
80	20240418	184000	42411919	1887	1887	1887	1887	0
81	20240418	183900	42411919	1887	1887	1887	1887	0
82	20240418	183800	42411919	1887	1887	1887	1887	0
83	20240418	183700	42411919	1887	1887	1887	1887	0
84	20240418	183600	42411919	1887	1887	1887	1887	0
85	20240418	183500	42411919	1887	1887	1887	1887	0
86	20240418	183400	42411919	1887	1887	1887	1887	0
87	20240418	183300	42411919	1887	1887	1887	1887	0
88	20240418	183200	42411919	1887	1887	1887	1887	0
89	20240418	183100	42411919	1887	1887	1887	1887	0
90	20240418	183000	42411919	1887	1887	1887	1887	0
91	20240418	182900	42411919	1887	1887	1887	1887	0
92	20240418	182800	42411919	1887	1887	1887	1887	1150
93	20240418	182700	42411919	1887	1887	1887	1887	0
94	20240418	182600	42411919	1887	1887	1887	1887	0
95	20240418	182500	42411919	1887	1887	1887	1887	0
96	20240418	182400	42411919	1887	1887	1887	1887	0
97	20240418	182300	42411919	1887	1887	1887	1887	0
98	20240418	182200	42411919	1887	1887	1887	1887	0
99	20240418	182100	42411919	1887	1887	1887	1887	0
100	20240418	182000	42411919	1887	1887	1887	1887	0
101	20240418	181900	42411919	1887	1887	1887	1887	0
102	20240418	181800	42411919	1887	1887	1887	1887	0
103	20240418	181700	42411919	1887	1887	1887	1887	0
104	20240418	181600	42411919	1887	1887	1887	1887	0
105	20240418	181500	42411919	1887	1887	1887	1887	0
106	20240418	181400	42411919	1887	1887	1887	1887	0
107	20240418	181300	42411919	1887	1887	1887	1887	0
108	20240418	181200	42411919	1887	1887	1887	1887	0
109	20240418	181100	42411919	1887	1887	1887	1887	0
110	20240418	181000	42411919	1887	1887	1887	1887	0
111	20240418	180900	42411919	1887	1887	1887	1887	0
112	20240418	180800	42411919	1887	1887	1887	1887	0
113	20240418	180700	42411919	1887	1887	1887	1887	0
114	20240418	180600	42411919	1887	1887	1887	1887	0
115	20240418	180500	42411919	1887	1887	1887	1887	0
116	20240418	180400	42411919	1887	1887	1887	1887	0
117	20240418	180300	42411919	1887	1887	1887	1887	0
118	20240418	180200	42411919	1887	1887	1887	1887	0
119	20240418	180100	42411919	1887	1887	1887	1887	0
120	20240418	180000	42411919	1887	1887	1887	1887	0
121	20240418	175900	42411919	1887	1887	1887	1887	0
122	20240418	175800	42411919	1887	1887	1887	1887	1150
123	20240418	175700	42411919	1887	1887	1887	1887	0
124	20240418	175600	42411919	1887	1887	1887	1887	0
125	20240418	175500	42411919	1887	1887	1887	1887	0
126	20240418	175400	42411919	1887	1887	1887	1887	0
127	20240418	175300	42411919	1887	1887	1887	1887	0
128	20240418	175200	42411919	1887	1887	1887	1887	0
129	20240418	175100	42411919	1887	1887	1887	1887	0
130	20240418	175000	42411919	1887	1887	1887	1887	0
131	20240418	174900	42411919	1887	1887	1887	1887	0
132	20240418	174800	42411919	1887	1887	1887	1887	0
133	20240418	174700	42411919	1887	1887	1887	1887	0
134	20240418	174600	42411919	1887	1887	1887	1887	0
135	20240418	174500	42411919	1887	1887	1887	1887	0
136	20240418	174400	42411919	1887	1887	1887	1887	0
137	20240418	174300	42411919	1887	1887	1887	1887	0
138	20240418	174200	42411919	1887	1887	1887	1887	0
139	20240418	174100	42411919	1887	1887	1887	1887	0
140	20240418	174000	42411919	1887	1887	1887	1887	0
141	20240418	173900	42411919	1887	1887	1887	1887	0
142	20240418	173800	42411919	1887	1887	1887	1887	0
143	20240418	173700	42411919	1887	1887	1887	1887	0
144	20240418	173600	42411919	1887	1887	1887	1887	0
145	20240418	173500	42411919	1887	1887	1887	1887	0
146	20240418	173400	42411919	1887	1887	1887	1887	0
147	20240418	173300	42411919	1887	1887	1887	1887	0
148	20240418	173200	42411919	1887	1887	1887	1887	0
149	20240418	173100	42411919	1887	1887	1887	1887	0
150	20240418	173000	42411919	1887	1887	1887	1887	0
151	20240418	172900	42411919	1887	1887	1887	1887	0
152	20240418	172800	42411919	1887	1887	1887	1887	1150
153	20240418	172700	42411919	1887	1887	1887	1887	0
154	20240418	172600	42411919	1887	1887	1887	1887	0
155	20240418	172500	42411919	1887	1887	1887	1887	0
156	20240418	172400	42411919	1887	1887	1887	1887	0
157	20240418	172300	42411919	1887	1887	1887	1887	0
158	20240418	172200	42411919	1887	1887	1887	1887	0
159	20240418	172100	42411919	1887	1887	1887	1887	0
160	20240418	172000	42411919	1887	1887	1887	1887	0
161	20240418	171900	42411919	1887	1887	1887	1887	0
162	20240418	171800	42411919	1887	1887	1887	1887	0
163	20240418	171700	42411919	1887	1887	1887	1887	0
164	20240418	171600	42411919	1887	1887	1887	1887	0
165	20240418	171500	42411919	1887	1887	1887	1887	0
166	20240418	171400	42411919	1887	1887	1887	1887	0
167	20240418	171300	42411919	1887	1887	1887	1887	0
168	20240418	171200	42411919	1887	1887	1887	1887	0
169	20240418	171100	42411919	1887	1887	1887	1887	0
170	20240418	171000	42411919	1887	1887	1887	1887	0
171	20240418	170900	42411919	1887	1887	1887	1887	0
172	20240418	170800	42411919	1887	1887	1887	1887	0
173	20240418	170700	42411919	1887	1887	1887	1887	0
174	20240418	170600	42411919	1887	1887	1887	1887	0
175	20240418	170500	42411919	1887	1887	1887	1887	0
176	20240418	170400	42411919	1887	1887	1887	1887	0
177	20240418	170300	42411919	1887	1887	1887	1887	0
178	20240418	170200	42411919	1887	1887	1887	1887	0
179	20240418	170100	42411919	1887	1887	1887	1887	0
180	20240418	170000	42411919	1887	1887	1887	1887	0
181	20240418	165900	42411919	1887	1887	1887	1887	0
182	20240418	165800	42411919	1887	1887	1887	1887	1150
183	20240418	165700	42411919	1887	1887	1887	1887	0
184	20240418	165600	42411919	1887	1887	1887	1887	0
185	20240418	165500	42411919	1887	1887	1887	1887	0
186	20240418	165400	42411919	1887	1887	1887	1887	0
187	20240418	165300	42411919	1887	1887	1887	1887	0
188	20240418	165200	42411919	1887	1887	1887	1887	0
189	20240418	165100	42411919	1887	1887	1887	1887	0
190	20240418	165000	42411919	1887	1887	1887	1887	0
191	20240418	164900	42411919	1887	1887	1887	1887	0
192	20240418	164800	42411919	1887	1887	1887	1887	0
193	20240418	164700	42411919	1887	1887	1887	1887	0
194	20240418	164600	42411919	1887	1887	1887	1887	0
195	20240418	164500	42411919	1887	1887	1887	1887	0
196	20240418	164400	42411919	1887	1887	1887	1887	0
197	20240418	164300	42411919	1887	1887	1887	1887	0
198	20240418	164200	42411919	1887	1887	1887	1887	0
199	20240418	164100	42411919	1887	1887	1887	1887	0
200	20240418	164000	42411919	1887	1887	1887	1887	0
201	20240418	163900	42411919	1887	1887	1887	1887	0
202	20240418	163800	42411919	1887	1887	1887	1887	0
203	20240418	163700	42411919	1887	1887	1887	1887	0
204	20240418	163600	42411919	1887	1887	1887	1887	0
205	20240418	163500	42411919	1887	1887	1887	1887	0
206	20240418	163400	42411919	1887	1887	1887	1887	0
207	20240418	163300	42411919	1887	1887	1887	1887	0
208	20240418	163200	42411919	1887	1887	1887	1887	0
209	20240418	163100	42411919	1887	1887	1887	1887	0
210	20240418	163000	42411919	1887	1887	1887	1887	0
211	20240418	162900	42411919	1887	1887	1887	1887	0
212	20240418	162800	42411919	1887	1887	1887	1887	1150
213	20240418	162700	42411919	1887	1887	1887	1887	0
214	20240418	162600	42411919	1887	1887	1887	1887	0
215	20240418	162500	42411919	1887	1887	1887	1887	0
216	20240418	162400	42411919	1887	1887	1887	1887	0
217	20240418	162300	42411919	1887	1887	1887	1887	0
218	20240418	162200	42411919	1887	1887	1887	1887	0
219	20240418	162100	42411919	1887	1887	1887	1887	0
220	20240418	162000	42411919	1887	1887	1887	1887	0
221	20240418	161900	42411919	1887	1887	1887	1887	0
222	20240418	161800	42411919	1887	1887	1887	1887	0
223	20240418	161700	42411919	1887	1887	1887	1887	0
224	20240418	161600	42411919	1887	1887	1887	1887	0
225	20240418	161500	42411919	1887	1887	1887	1887	0
226	20240418	161400	42411919	1887	1887	1887	1887	0
227	20240418	161300	42411919	1887	1887	1887	1887	0
228	20240418	161200	42411919	1887	1887	1887	1887	0
229	20240418	161100	42411919	1887	1887	1887	1887	0
230	20240418	161000	42411919	1887	1887	1887	1887	0
231	20240418	160900	42411919	1887	1887	1887	1887	0
232	20240418	160800	42411919	1887	1887	1887	1887	0
233	20240418	160700	42411919	1887	1887	1887	1887	0
234	20240418	160600	42411919	1887	1887	1887	1887	0
235	20240418	160500	42411919	1887	1887	1887	1887	0
236	20240418	160400	42411919	1887	1887	1887	1887	0
237	20240418	160300	42411919	1887	1887	1887	1887	0
238	20240418	160200	42411919	1887	1887	1887	1887	0
239	20240418	160100	42411919	1887	1887	1887	1887	0
240	20240418	160000	42411919	1887	1887	1887	1887	0
241	20240418	155900	42411919	1887	1887	1887	1887	0
242	20240418	155800	42411919	1887	1887	1887	1887	1150
243	20240418	155700	42411919	1887	1887	1887	1887	0
244	20240418	155600	42411919	1887	1887	1887	1887	0
245	20240418	155500	42411919	1887	1887	1887	1887	0
246	20240418	155400	42411919	1887	1887	1887	1887	0
247	20240418	155300	42411919	1887	1887	1887	1887	0
248	20240418	155200	42411919	1887	1887	1887	1887	0
249	20240418	155100	42411919	1887	1887	1887	1887	0
250	20240418	155000	42411919	1887	1887	1887	1887	0
251	20240418	154900	42411919	1887	1887	1887	1887	0
252	20240418	154800	42411919	1887	1887	1887	1887	0
253	20240418	154700	42411919	1887	1887	1887	1887	0
254	20240418	154600	42411919	1887	1887	1887	1887	0
255	20240418	154500	42411919	1887	1887	1887	1887	0
256	20240418	154400	42411919	1887	1887	1887	1887	0
257	20240418	154300	42411919	1887	1887	1887	1887	0
258	20240418	154200	42411919	1887	1887	1887	1887	0
259	20240418	154100	42411919	1887	1887	1887	1887	0
260	20240418	154000	42411919	1887	1887	1887	1887	0
261	20240418	153900	42411919	1887	1887	1887	1887	0
262	20240418	153800	42411919	1887	1887	1887	1887	0
263	20240418	153700	42411919	1887	1887	1887	1887	0
264	20240418	153600	42411919	1887	1887	1887	1887	0
265	20240418	153500	42411919	1887	1887	1887	1887	0
266	20240418	153400	42411919	1887	1887	1887	1887	0
267	20240418	153300	42411919	1887	1887	1887	1887	0
268	20240418	153200	42411919	1887	1887	1887	1887	0
269	20240418	153100	42411919	1887	1887	1887	1887	0
270	20240418	153000	42411919	1887	1887	1887	1887	1150
271	20240418	152900	40241869	1880	1880	1880	1880	0
272	20240418	152800	40241869	1880	1880	1880	1880	0
273	20240418	152700	40241869	1880	1880	1880	1880	0
274	20240418	152600	40241869	1880	1880	1880	1880	0
275	20240418	152500	40241869	1880	1880	1880	1880	0
276	20240418	152400	40241869	1880	1880	1880	1880	0
277	20240418	152300	40241869	1880	1880	1880	1880	0
278	20240418	152200	40241869	1880	1880	1880	1880	0
279	20240418	152100	40241869	1880	1880	1880	1880	0
280	20240418	152000	40241869	1880	1880	1880	1880	0
281	20240418	151900	40241869	1880	1878	1880	1877	24
282	20240418	151800	40196813	1880	1878	1880	1878	3
283	20240418	151700	40191177	1878	1878	1878	1878	2
284	20240418	151600	40187421	1879	1885	1885	1878	932
285	20240418	151500	38434819	1882	1882	1885	1882	239
286	20240418	151400	37985018	1883	1883	1883	1883	6
287	20240418	151300	37973720	1883	1883	1883	1883	1
288	20240418	151200	37971837	1882	1883	1883	1882	2
289	20240418	151100	37968072	1883	1883	1883	1883	2
290	20240418	151000	37964306	1882	1882	1882	1882	20
291	20240418	150900	37926666	1883	1883	1883	1883	0
292	20240418	150800	37926666	1883	1883	1883	1883	3
293	20240418	150700	37921017	1886	1886	1886	1886	1
294	20240418	150600	37919131	1886	1886	1886	1886	1
295	20240418	150500	37917245	1883	1883	1883	1883	16
296	20240418	150400	37887117	1886	1886	1886	1886	0
297	20240418	150300	37887117	1886	1886	1886	1886	0
298	20240418	150200	37887117	1886	1886	1886	1886	1
299	20240418	150100	37885231	1885	1885	1885	1885	155
300	20240418	150000	37593056	1880	1885	1885	1880	300
301	20240418	145900	37028553	1880	1883	1883	1880	300
302	20240418	145800	36464384	1883	1883	1883	1883	0
303	20240418	145700	36464384	1883	1883	1883	1883	0
304	20240418	145600	36464384	1883	1884	1884	1883	44
305	20240418	145500	36381531	1885	1885	1885	1885	0
306	20240418	145400	36381531	1885	1885	1885	1885	100
307	20240418	145300	36193031	1885	1883	1885	1883	2
308	20240418	145200	36189263	1884	1884	1884	1884	0
309	20240418	145100	36189263	1884	1884	1884	1884	0
310	20240418	145000	36189263	1884	1886	1886	1884	626
311	20240418	144900	35008699	1887	1886	1887	1886	12
312	20240418	144800	34986056	1887	1887	1887	1887	10
313	20240418	144700	34967186	1887	1887	1887	1887	0
314	20240418	144600	34967186	1887	1887	1887	1887	10
315	20240418	144500	34948316	1887	1887	1887	1887	0
316	20240418	144400	34948316	1887	1887	1887	1887	0
317	20240418	144300	34948316	1887	1887	1887	1887	38
318	20240418	144200	34876610	1886	1887	1887	1886	787
319	20240418	144100	33392191	1887	1887	1887	1887	4
320	20240418	144000	33384643	1887	1887	1887	1887	25
321	20240418	143900	33337468	1887	1886	1887	1886	250
322	20240418	143800	32865868	1887	1887	1887	1887	64
323	20240418	143700	32745100	1887	1887	1887	1887	0
324	20240418	143600	32745100	1887	1887	1887	1887	2
325	20240418	143500	32741326	1888	1888	1888	1888	70
326	20240418	143400	32609166	1888	1887	1888	1887	53
327	20240418	143300	32509132	1887	1887	1887	1887	3
328	20240418	143200	32503471	1887	1887	1887	1887	3
329	20240418	143100	32497810	1886	1887	1888	1886	32
330	20240418	143000	32437451	1887	1889	1889	1886	978
331	20240418	142900	30591373	1889	1890	1890	1889	4
332	20240418	142800	30583814	1889	1889	1889	1889	5
333	20240418	142700	30574369	1889	1888	1890	1888	33
334	20240418	142600	30512003	1888	1888	1888	1888	4
335	20240418	142500	30504451	1888	1890	1890	1888	110
336	20240418	142400	30296555	1888	1888	1888	1888	1
337	20240418	142300	30294667	1891	1891	1891	1891	0
338	20240418	142200	30294667	1891	1891	1891	1891	0
339	20240418	142100	30294667	1891	1891	1891	1891	0
340	20240418	142000	30294667	1891	1891	1891	1891	1
341	20240418	141900	30292776	1886	1887	1887	1886	3
342	20240418	141800	30287117	1891	1891	1891	1891	0
343	20240418	141700	30287117	1891	1891	1891	1891	0
344	20240418	141600	30287117	1891	1887	1891	1887	2
345	20240418	141500	30283339	1887	1887	1887	1887	3
346	20240418	141400	30277678	1891	1891	1891	1891	0
347	20240418	141300	30277678	1891	1891	1891	1891	0
348	20240418	141200	30277678	1891	1891	1891	1891	0
349	20240418	141100	30277678	1891	1891	1891	1891	0
350	20240418	141000	30277678	1891	1891	1891	1891	0
351	20240418	140900	30277678	1891	1891	1891	1891	0
352	20240418	140800	30277678	1891	1891	1891	1891	1
353	20240418	140700	30275787	1885	1885	1885	1885	0
354	20240418	140600	30275787	1885	1885	1885	1885	0
355	20240418	140500	30275787	1885	1885	1885	1885	0
356	20240418	140400	30275787	1885	1886	1892	1885	21
357	20240418	140300	30236132	1886	1888	1888	1886	133
358	20240418	140200	29985158	1889	1889	1889	1889	5
359	20240418	140100	29975713	1890	1890	1890	1890	0
360	20240418	140000	29975713	1890	1890	1890	1890	389
361	20240418	135900	29240503	1891	1891	1891	1891	18
362	20240418	135800	29206465	1891	1891	1891	1891	2
363	20240418	135700	29202683	1891	1891	1891	1891	0
364	20240418	135600	29202683	1891	1891	1891	1891	0
365	20240418	135500	29202683	1891	1891	1891	1891	0
366	20240418	135400	29202683	1891	1891	1891	1891	0
367	20240418	135300	29202683	1891	1891	1891	1891	5
368	20240418	135200	29193228	1892	1892	1892	1892	0
369	20240418	135100	29193228	1892	1892	1892	1892	0
370	20240418	135000	29193228	1892	1892	1892	1892	0
371	20240418	134900	29193228	1892	1892	1892	1892	0
372	20240418	134800	29193228	1892	1892	1892	1892	0
373	20240418	134700	29193228	1892	1892	1892	1892	100
374	20240418	134600	29004028	1892	1892	1892	1892	50
375	20240418	134500	28909428	1890	1890	1890	1890	0
376	20240418	134400	28909428	1890	1890	1890	1890	0
377	20240418	134300	28909428	1890	1890	1890	1890	0
378	20240418	134200	28909428	1890	1890	1890	1890	0
379	20240418	134100	28909428	1890	1891	1891	1890	153
380	20240418	134000	28620203	1894	1894	1894	1894	250
381	20240418	133900	28146703	1891	1891	1891	1891	0
382	20240418	133800	28146703	1891	1894	1894	1891	1040
383	20240418	133700	26177045	1895	1895	1895	1895	990
384	20240418	133600	24300995	1896	1896	1896	1896	0
385	20240418	133500	24300995	1896	1896	1896	1896	0
386	20240418	133400	24300995	1896	1896	1896	1896	0
387	20240418	133300	24300995	1896	1896	1896	1896	0
388	20240418	133200	24300995	1896	1896	1896	1896	0
389	20240418	133100	24300995	1896	1896	1896	1896	0
390	20240418	133000	24300995	1896	1896	1896	1896	0
391	20240418	132900	24300995	1896	1896	1896	1896	0
392	20240418	132800	24300995	1896	1896	1896	1896	0
393	20240418	132700	24300995	1896	1896	1896	1896	0
394	20240418	132600	24300995	1896	1896	1896	1896	3
395	20240418	132500	24295307	1897	1897	1897	1897	0
396	20240418	132400	24295307	1897	1897	1897	1897	0
397	20240418	132300	24295307	1897	1897	1897	1897	0
398	20240418	132200	24295307	1897	1897	1897	1897	4
399	20240418	132100	24287719	1896	1896	1896	1896	0
400	20240418	132000	24287719	1896	1896	1896	1896	24
401	20240418	131900	24242215	1896	1896	1896	1896	0
402	20240418	131800	24242215	1896	1896	1896	1896	20
403	20240418	131700	24204295	1897	1897	1897	1897	0
404	20240418	131600	24204295	1897	1897	1897	1897	0
405	20240418	131500	24204295	1897	1897	1897	1897	0
406	20240418	131400	24204295	1897	1897	1897	1897	0
407	20240418	131300	24204295	1897	1897	1897	1897	0
408	20240418	131200	24204295	1897	1897	1897	1897	1
409	20240418	131100	24202398	1895	1895	1895	1895	0
410	20240418	131000	24202398	1895	1895	1895	1895	0
411	20240418	130900	24202398	1895	1896	1896	1895	3179
412	20240418	130800	18178099	1897	1897	1897	1897	114
413	20240418	130700	17961841	1898	1898	1898	1898	0
414	20240418	130600	17961841	1898	1898	1898	1898	53
415	20240418	130500	17861247	1898	1898	1898	1898	2
416	20240418	130400	17857451	1898	1898	1898	1898	0
417	20240418	130300	17857451	1898	1898	1898	1898	0
418	20240418	130200	17857451	1898	1898	1898	1898	0
419	20240418	130100	17857451	1898	1898	1898	1898	23
420	20240418	130000	17813797	1899	1899	1899	1899	0
421	20240418	125900	17813797	1899	1899	1899	1899	2
422	20240418	125800	17809999	1898	1898	1898	1898	0
423	20240418	125700	17809999	1898	1898	1898	1898	0
424	20240418	125600	17809999	1898	1898	1898	1898	0
425	20240418	125500	17809999	1898	1898	1898	1898	0
426	20240418	125400	17809999	1898	1898	1898	1898	0
427	20240418	125300	17809999	1898	1898	1898	1898	189
428	20240418	125200	17451277	1899	1899	1899	1899	0
429	20240418	125100	17451277	1899	1899	1899	1899	0
430	20240418	125000	17451277	1899	1899	1899	1899	0
431	20240418	124900	17451277	1899	1899	1899	1899	0
432	20240418	124800	17451277	1899	1899	1899	1899	13
433	20240418	124700	17426590	1899	1899	1899	1899	0
434	20240418	124600	17426590	1899	1899	1899	1899	0
435	20240418	124500	17426590	1899	1899	1899	1899	0
436	20240418	124400	17426590	1899	1899	1899	1899	0
437	20240418	124300	17426590	1899	1899	1899	1899	0
438	20240418	124200	17426590	1899	1899	1899	1899	0
439	20240418	124100	17426590	1899	1899	1899	1899	0
440	20240418	124000	17426590	1899	1899	1899	1899	10
441	20240418	123900	17407600	1899	1899	1899	1899	81
442	20240418	123800	17253781	1900	1900	1900	1900	0
443	20240418	123700	17253781	1900	1900	1900	1900	0
444	20240418	123600	17253781	1900	1900	1900	1900	0
445	20240418	123500	17253781	1900	1900	1900	1900	10
446	20240418	123400	17234781	1900	1900	1900	1900	0
447	20240418	123300	17234781	1900	1900	1900	1900	50
448	20240418	123200	17139781	1904	1904	1904	1904	2
449	20240418	123100	17135973	1908	1908	1908	1908	0
450	20240418	123000	17135973	1908	1908	1908	1908	0
451	20240418	122900	17135973	1908	1899	1908	1899	13
452	20240418	122800	17111196	1899	1899	1899	1899	0
453	20240418	122700	17111196	1899	1903	1903	1899	3859
454	20240418	122600	9776601	1908	1908	1908	1908	0
455	20240418	122500	9776601	1908	1908	1908	1908	0
456	20240418	122400	9776601	1908	1908	1908	1908	0
457	20240418	122300	9776601	1908	1908	1908	1908	0
458	20240418	122200	9776601	1908	1908	1908	1908	0
459	20240418	122100	9776601	1908	1908	1908	1908	0
460	20240418	122000	9776601	1908	1908	1908	1908	0
461	20240418	121900	9776601	1908	1908	1908	1908	8
462	20240418	121800	9761337	1908	1908	1908	1908	0
463	20240418	121700	9761337	1908	1908	1908	1908	1
464	20240418	121600	9759429	1908	1908	1908	1908	4
465	20240418	121500	9751797	1910	1910	1910	1910	0
466	20240418	121400	9751797	1910	1910	1910	1910	10
467	20240418	121300	9732697	1910	1910	1910	1910	0
468	20240418	121200	9732697	1910	1910	1910	1910	0
469	20240418	121100	9732697	1910	1910	1910	1910	3
470	20240418	121000	9726967	1901	1901	1901	1901	0
471	20240418	120900	9726967	1901	1901	1901	1901	0
472	20240418	120800	9726967	1901	1901	1901	1901	0
473	20240418	120700	9726967	1901	1901	1901	1901	0
474	20240418	120600	9726967	1901	1903	1913	1901	3
475	20240418	120500	9721250	1901	1915	1915	1901	2
476	20240418	120400	9717434	1903	1901	1903	1901	2
477	20240418	120300	9713630	1917	1917	1917	1917	1
478	20240418	120200	9711713	1900	1907	1907	1900	19
479	20240418	120100	9675495	1917	1917	1917	1917	0
480	20240418	120000	9675495	1917	1917	1917	1917	1
481	20240418	115900	9673578	1918	1918	1918	1918	0
482	20240418	115800	9673578	1918	1918	1918	1918	0
483	20240418	115700	9673578	1918	1918	1918	1918	0
484	20240418	115600	9673578	1918	1918	1918	1918	0
485	20240418	115500	9673578	1918	1918	1918	1918	0
486	20240418	115400	9673578	1918	1918	1918	1918	0
487	20240418	115300	9673578	1918	1909	1918	1909	200
488	20240418	115200	9291292	1909	1909	1909	1909	0
489	20240418	115100	9291292	1909	1909	1909	1909	0
490	20240418	115000	9291292	1909	1909	1909	1909	0
491	20240418	114900	9291292	1909	1909	1909	1909	0
492	20240418	114800	9291292	1909	1909	1909	1909	0
493	20240418	114700	9291292	1909	1909	1909	1909	0
494	20240418	114600	9291292	1909	1909	1909	1909	0
495	20240418	114500	9291292	1909	1909	1909	1909	0
496	20240418	114400	9291292	1909	1909	1909	1909	10
497	20240418	114300	9272202	1906	1906	1906	1906	0
498	20240418	114200	9272202	1906	1906	1906	1906	13
499	20240418	114100	9247424	1901	1905	1906	1901	161
500	20240418	114000	8940663	1901	1906	1906	1901	110
501	20240418	113900	8731503	1901	1902	1902	1901	156
502	20240418	113800	8434890	1901	1901	1901	1901	0
503	20240418	113700	8434890	1901	1901	1901	1901	0
504	20240418	113600	8434890	1901	1901	1901	1901	0
505	20240418	113500	8434890	1901	1901	1901	1901	0
506	20240418	113400	8434890	1901	1901	1901	1901	0
507	20240418	113300	8434890	1901	1901	1901	1901	0
508	20240418	113200	8434890	1901	1901	1901	1901	0
509	20240418	113100	8434890	1901	1901	1901	1901	0
510	20240418	113000	8434890	1901	1901	1901	1901	0
511	20240418	112900	8434890	1901	1901	1901	1901	0
512	20240418	112800	8434890	1901	1901	1901	1901	0
513	20240418	112700	8434890	1901	1901	1901	1901	0
514	20240418	112600	8434890	1901	1901	1901	1901	0
515	20240418	112500	8434890	1901	1901	1901	1901	0
516	20240418	112400	8434890	1901	1901	1901	1901	0
517	20240418	112300	8434890	1901	1901	1901	1901	0
518	20240418	112200	8434890	1901	1901	1901	1901	0
519	20240418	112100	8434890	1901	1901	1901	1901	0
520	20240418	112000	8434890	1901	1901	1901	1901	0
521	20240418	111900	8434890	1901	1901	1901	1901	0
522	20240418	111800	8434890	1901	1901	1901	1901	0
523	20240418	111700	8434890	1901	1901	1901	1901	0
524	20240418	111600	8434890	1901	1904	1904	1901	69
525	20240418	111500	8303598	1905	1905	1905	1905	0
526	20240418	111400	8303598	1905	1905	1905	1905	40
527	20240418	111300	8227398	1906	1906	1906	1906	0
528	20240418	111200	8227398	1906	1906	1906	1906	0
529	20240418	111100	8227398	1906	1906	1906	1906	0
530	20240418	111000	8227398	1906	1908	1908	1906	1234
531	20240418	110900	5872956	1909	1909	1909	1909	0
532	20240418	110800	5872956	1909	1909	1909	1909	0
533	20240418	110700	5872956	1909	1909	1909	1909	1
534	20240418	110600	5871047	1909	1909	1909	1909	0
535	20240418	110500	5871047	1909	1909	1909	1909	0
536	20240418	110400	5871047	1909	1909	1909	1909	2
537	20240418	110300	5867229	1910	1910	1910	1910	1
538	20240418	110200	5865319	1909	1909	1909	1909	10
539	20240418	110100	5846229	1909	1909	1909	1909	0
540	20240418	110000	5846229	1909	1909	1909	1909	0
541	20240418	105900	5846229	1909	1909	1909	1909	0
542	20240418	105800	5846229	1909	1909	1909	1909	8
543	20240418	105700	5830957	1909	1909	1909	1909	0
544	20240418	105600	5830957	1909	1909	1909	1909	0
545	20240418	105500	5830957	1909	1909	1909	1909	0
546	20240418	105400	5830957	1909	1909	1909	1909	0
547	20240418	105300	5830957	1909	1909	1909	1909	0
548	20240418	105200	5830957	1909	1909	1909	1909	0
549	20240418	105100	5830957	1909	1909	1909	1909	0
550	20240418	105000	5830957	1909	1909	1909	1909	0
551	20240418	104900	5830957	1909	1909	1909	1909	0
552	20240418	104800	5830957	1909	1909	1909	1909	0
553	20240418	104700	5830957	1909	1909	1909	1909	36
554	20240418	104600	5762233	1918	1918	1918	1918	0
555	20240418	104500	5762233	1918	1918	1918	1918	0
556	20240418	104400	5762233	1918	1918	1918	1918	0
557	20240418	104300	5762233	1918	1918	1918	1918	2
558	20240418	104200	5758397	1918	1918	1918	1918	6
559	20240418	104100	5746889	1909	1910	1910	1909	117
560	20240418	104000	5523425	1910	1910	1910	1910	0
561	20240418	103900	5523425	1910	1917	1917	1910	1114
562	20240418	103800	3390718	1917	1917	1917	1917	0
563	20240418	103700	3390718	1917	1917	1917	1917	0
564	20240418	103600	3390718	1917	1917	1917	1917	0
565	20240418	103500	3390718	1917	1917	1917	1917	0
566	20240418	103400	3390718	1917	1917	1917	1917	0
567	20240418	103300	3390718	1917	1917	1917	1917	0
568	20240418	103200	3390718	1917	1917	1917	1917	0
569	20240418	103100	3390718	1917	1917	1917	1917	0
570	20240418	103000	3390718	1917	1917	1917	1917	0
571	20240418	102900	3390718	1917	1917	1917	1917	0
572	20240418	102800	3390718	1917	1917	1917	1917	0
573	20240418	102700	3390718	1917	1917	1917	1917	0
574	20240418	102600	3390718	1917	1917	1917	1917	0
575	20240418	102500	3390718	1917	1917	1917	1917	0
576	20240418	102400	3390718	1917	1917	1917	1917	0
577	20240418	102300	3390718	1917	1917	1917	1917	0
578	20240418	102200	3390718	1917	1917	1917	1917	56
579	20240418	102100	3283366	1918	1918	1918	1918	0
580	20240418	102000	3283366	1918	1918	1918	1918	0
581	20240418	101900	3283366	1918	1918	1918	1918	0
582	20240418	101800	3283366	1918	1918	1918	1918	0
583	20240418	101700	3283366	1918	1918	1918	1918	4
584	20240418	101600	3275694	1918	1918	1918	1918	1
585	20240418	101500	3273776	1916	1916	1916	1916	0
586	20240418	101400	3273776	1916	1916	1916	1916	0
587	20240418	101300	3273776	1916	1916	1916	1916	0
588	20240418	101200	3273776	1916	1916	1916	1916	0
589	20240418	101100	3273776	1916	1916	1916	1916	18
590	20240418	101000	3239288	1916	1916	1916	1916	0
591	20240418	100900	3239288	1916	1916	1916	1916	33
592	20240418	100800	3176060	1916	1916	1916	1916	0
593	20240418	100700	3176060	1916	1916	1916	1916	0
594	20240418	100600	3176060	1916	1916	1916	1916	0
595	20240418	100500	3176060	1916	1917	1917	1916	6
596	20240418	100400	3164559	1916	1916	1916	1916	0
597	20240418	100300	3164559	1916	1916	1916	1916	0
598	20240418	100200	3164559	1916	1916	1916	1916	100
599	20240418	100100	2972959	1915	1915	1915	1915	0
600	20240418	100000	2972959	1915	1915	1915	1915	0
601	20240418	095900	2972959	1915	1915	1915	1915	0
602	20240418	095800	2972959	1915	1915	1915	1915	0
603	20240418	095700	2972959	1915	1915	1915	1915	20
604	20240418	095600	2934659	1919	1919	1919	1919	1
605	20240418	095500	2932740	1919	1919	1919	1919	2
606	20240418	095400	2928902	1915	1915	1915	1915	0
607	20240418	095300	2928902	1915	1915	1915	1915	0
608	20240418	095200	2928902	1915	1915	1915	1915	0
609	20240418	095100	2928902	1915	1915	1915	1915	0
610	20240418	095000	2928902	1915	1915	1915	1915	6
611	20240418	094900	2917412	1915	1915	1915	1915	88
612	20240418	094800	2748892	1915	1915	1915	1915	2
613	20240418	094700	2745062	1915	1915	1915	1915	10
614	20240418	094600	2725912	1913	1913	1913	1913	0
615	20240418	094500	2725912	1913	1913	1913	1913	0
616	20240418	094400	2725912	1913	1913	1913	1913	27
617	20240418	094300	2674261	1914	1914	1914	1914	0
618	20240418	094200	2674261	1914	1914	1914	1914	0
619	20240418	094100	2674261	1914	1914	1914	1914	103
620	20240418	094000	2477119	1914	1914	1914	1914	0
621	20240418	093900	2477119	1914	1914	1914	1914	2
622	20240418	093800	2473291	1920	1920	1920	1920	0
623	20240418	093700	2473291	1920	1919	1920	1919	35
624	20240418	093600	2406121	1920	1914	1920	1914	170
625	20240418	093500	2080371	1919	1919	1919	1919	0
626	20240418	093400	2080371	1919	1919	1919	1919	5
627	20240418	093300	2070776	1919	1919	1919	1919	0
628	20240418	093200	2070776	1919	1919	1919	1919	60
629	20240418	093100	1955636	1919	1919	1919	1919	30
630	20240418	093000	1898066	1919	1919	1919	1919	0
631	20240418	092900	1898066	1919	1919	1919	1919	0
632	20240418	092800	1898066	1919	1919	1919	1919	0
633	20240418	092700	1898066	1919	1919	1919	1919	0
634	20240418	092600	1898066	1919	1919	1919	1919	0
635	20240418	092500	1898066	1919	1919	1919	1919	1
636	20240418	092400	1896147	1919	1919	1919	1919	0
637	20240418	092300	1896147	1919	1919	1919	1919	110
638	20240418	092200	1685057	1919	1919	1919	1919	0
639	20240418	092100	1685057	1919	1919	1919	1919	0
640	20240418	092000	1685057	1919	1919	1919	1919	30
641	20240418	091900	1627487	1919	1910	1919	1910	225
642	20240418	091800	1197557	1908	1908	1908	1908	4
643	20240418	091700	1189925	1908	1908	1908	1908	0
644	20240418	091600	1189925	1908	1908	1908	1908	1
645	20240418	091500	1188017	1908	1908	1908	1908	0
646	20240418	091400	1188017	1908	1908	1908	1908	0
647	20240418	091300	1188017	1908	1908	1908	1908	0
648	20240418	091200	1188017	1908	1908	1908	1908	0
649	20240418	091100	1188017	1908	1908	1908	1908	0
650	20240418	091000	1188017	1908	1908	1908	1908	0
651	20240418	090900	1188017	1908	1908	1908	1908	26
652	20240418	090800	1138409	1911	1911	1911	1911	0
653	20240418	090700	1138409	1911	1920	1920	1911	92
654	20240418	090600	962133	1918	1918	1918	1918	0
655	20240418	090500	962133	1918	1918	1918	1918	0
656	20240418	090400	962133	1918	1918	1918	1918	0
657	20240418	090300	962133	1918	1918	1918	1918	0
658	20240418	090200	962133	1918	1918	1918	1918	200
659	20240418	090100	578533	1920	1920	1920	1920	0
660	20240418	090000	578533	1920	1900	1920	1900	303