KissMeData/008350/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	184700	3389923234	1879	1879	1879	1879	17542
3	20240419	184600	3389923234	1879	1879	1879	1879	0
4	20240419	184500	3389923234	1879	1879	1879	1879	0
5	20240419	184400	3389923234	1879	1879	1879	1879	0
6	20240419	184300	3389923234	1879	1879	1879	1879	0
7	20240419	184200	3389923234	1879	1879	1879	1879	0
8	20240419	184100	3389923234	1879	1879	1879	1879	0
9	20240419	184000	3389923234	1879	1879	1879	1879	0
10	20240419	183900	3389923234	1879	1879	1879	1879	0
11	20240419	183800	3389923234	1879	1879	1879	1879	0
12	20240419	183700	3389923234	1879	1879	1879	1879	0
13	20240419	183600	3389923234	1879	1879	1879	1879	0
14	20240419	183500	3389923234	1879	1879	1879	1879	0
15	20240419	183400	3389923234	1879	1879	1879	1879	0
16	20240419	183300	3389923234	1879	1879	1879	1879	0
17	20240419	183200	3389923234	1879	1879	1879	1879	0
18	20240419	183100	3389923234	1879	1879	1879	1879	0
19	20240419	183000	3389923234	1879	1879	1879	1879	0
20	20240419	182900	3389923234	1879	1879	1879	1879	0
21	20240419	182800	3389923234	1879	1879	1879	1879	0
22	20240419	182700	3389923234	1879	1879	1879	1879	0
23	20240419	182600	3389923234	1879	1879	1879	1879	0
24	20240419	182500	3389923234	1879	1879	1879	1879	0
25	20240419	182400	3389923234	1879	1879	1879	1879	0
26	20240419	182300	3389923234	1879	1879	1879	1879	0
27	20240419	182200	3389923234	1879	1879	1879	1879	0
28	20240419	182100	3389923234	1879	1879	1879	1879	0
29	20240419	182000	3389923234	1879	1879	1879	1879	0
30	20240419	181900	3389923234	1879	1879	1879	1879	0
31	20240419	181800	3389923234	1879	1879	1879	1879	0
32	20240419	181700	3389923234	1879	1879	1879	1879	17542
33	20240419	181600	3389923234	1879	1879	1879	1879	0
34	20240419	181500	3389923234	1879	1879	1879	1879	0
35	20240419	181400	3389923234	1879	1879	1879	1879	0
36	20240419	181300	3389923234	1879	1879	1879	1879	0
37	20240419	181200	3389923234	1879	1879	1879	1879	0
38	20240419	181100	3389923234	1879	1879	1879	1879	0
39	20240419	181000	3389923234	1879	1879	1879	1879	0
40	20240419	180900	3389923234	1879	1879	1879	1879	0
41	20240419	180800	3389923234	1879	1879	1879	1879	0
42	20240419	180700	3389923234	1879	1879	1879	1879	0
43	20240419	180600	3389923234	1879	1879	1879	1879	0
44	20240419	180500	3389923234	1879	1879	1879	1879	0
45	20240419	180400	3389923234	1879	1879	1879	1879	0
46	20240419	180300	3389923234	1879	1879	1879	1879	0
47	20240419	180200	3389923234	1879	1879	1879	1879	0
48	20240419	180100	3389923234	1879	1879	1879	1879	0
49	20240419	180000	3389923234	1879	1879	1879	1879	0
50	20240419	175900	3389923234	1879	1879	1879	1879	0
51	20240419	175800	3389923234	1879	1879	1879	1879	0
52	20240419	175700	3389923234	1879	1879	1879	1879	0
53	20240419	175600	3389923234	1879	1879	1879	1879	0
54	20240419	175500	3389923234	1879	1879	1879	1879	0
55	20240419	175400	3389923234	1879	1879	1879	1879	0
56	20240419	175300	3389923234	1879	1879	1879	1879	0
57	20240419	175200	3389923234	1879	1879	1879	1879	0
58	20240419	175100	3389923234	1879	1879	1879	1879	0
59	20240419	175000	3389923234	1879	1879	1879	1879	0
60	20240419	174900	3389923234	1879	1879	1879	1879	0
61	20240419	174800	3389923234	1879	1879	1879	1879	0
62	20240419	174700	3389923234	1879	1879	1879	1879	17542
63	20240419	174600	3389923234	1879	1879	1879	1879	0
64	20240419	174500	3389923234	1879	1879	1879	1879	0
65	20240419	174400	3389923234	1879	1879	1879	1879	0
66	20240419	174300	3389923234	1879	1879	1879	1879	0
67	20240419	174200	3389923234	1879	1879	1879	1879	0
68	20240419	174100	3389923234	1879	1879	1879	1879	0
69	20240419	174000	3389923234	1879	1879	1879	1879	0
70	20240419	173900	3389923234	1879	1879	1879	1879	0
71	20240419	173800	3389923234	1879	1879	1879	1879	0
72	20240419	173700	3389923234	1879	1879	1879	1879	0
73	20240419	173600	3389923234	1879	1879	1879	1879	0
74	20240419	173500	3389923234	1879	1879	1879	1879	0
75	20240419	173400	3389923234	1879	1879	1879	1879	0
76	20240419	173300	3389923234	1879	1879	1879	1879	0
77	20240419	173200	3389923234	1879	1879	1879	1879	0
78	20240419	173100	3389923234	1879	1879	1879	1879	0
79	20240419	173000	3389923234	1879	1879	1879	1879	0
80	20240419	172900	3389923234	1879	1879	1879	1879	0
81	20240419	172800	3389923234	1879	1879	1879	1879	0
82	20240419	172700	3389923234	1879	1879	1879	1879	0
83	20240419	172600	3389923234	1879	1879	1879	1879	0
84	20240419	172500	3389923234	1879	1879	1879	1879	0
85	20240419	172400	3389923234	1879	1879	1879	1879	0
86	20240419	172300	3389923234	1879	1879	1879	1879	0
87	20240419	172200	3389923234	1879	1879	1879	1879	0
88	20240419	172100	3389923234	1879	1879	1879	1879	0
89	20240419	172000	3389923234	1879	1879	1879	1879	0
90	20240419	171900	3389923234	1879	1879	1879	1879	0
91	20240419	171800	3389923234	1879	1879	1879	1879	0
92	20240419	171700	3389923234	1879	1879	1879	1879	17542
93	20240419	171600	3389923234	1879	1879	1879	1879	0
94	20240419	171500	3389923234	1879	1879	1879	1879	0
95	20240419	171400	3389923234	1879	1879	1879	1879	0
96	20240419	171300	3389923234	1879	1879	1879	1879	0
97	20240419	171200	3389923234	1879	1879	1879	1879	0
98	20240419	171100	3389923234	1879	1879	1879	1879	0
99	20240419	171000	3389923234	1879	1879	1879	1879	0
100	20240419	170900	3389923234	1879	1879	1879	1879	0
101	20240419	170800	3389923234	1879	1879	1879	1879	0
102	20240419	170700	3389923234	1879	1879	1879	1879	0
103	20240419	170600	3389923234	1879	1879	1879	1879	0
104	20240419	170500	3389923234	1879	1879	1879	1879	0
105	20240419	170400	3389923234	1879	1879	1879	1879	0
106	20240419	170300	3389923234	1879	1879	1879	1879	0
107	20240419	170200	3389923234	1879	1879	1879	1879	0
108	20240419	170100	3389923234	1879	1879	1879	1879	0
109	20240419	170000	3389923234	1879	1879	1879	1879	0
110	20240419	165900	3389923234	1879	1879	1879	1879	0
111	20240419	165800	3389923234	1879	1879	1879	1879	0
112	20240419	165700	3389923234	1879	1879	1879	1879	0
113	20240419	165600	3389923234	1879	1879	1879	1879	0
114	20240419	165500	3389923234	1879	1879	1879	1879	0
115	20240419	165400	3389923234	1879	1879	1879	1879	0
116	20240419	165300	3389923234	1879	1879	1879	1879	0
117	20240419	165200	3389923234	1879	1879	1879	1879	0
118	20240419	165100	3389923234	1879	1879	1879	1879	0
119	20240419	165000	3389923234	1879	1879	1879	1879	0
120	20240419	164900	3389923234	1879	1879	1879	1879	0
121	20240419	164800	3389923234	1879	1879	1879	1879	0
122	20240419	164700	3389923234	1879	1879	1879	1879	17542
123	20240419	164600	3389923234	1879	1879	1879	1879	0
124	20240419	164500	3389923234	1879	1879	1879	1879	0
125	20240419	164400	3389923234	1879	1879	1879	1879	0
126	20240419	164300	3389923234	1879	1879	1879	1879	0
127	20240419	164200	3389923234	1879	1879	1879	1879	0
128	20240419	164100	3389923234	1879	1879	1879	1879	0
129	20240419	164000	3389923234	1879	1879	1879	1879	0
130	20240419	163900	3389923234	1879	1879	1879	1879	0
131	20240419	163800	3389923234	1879	1879	1879	1879	0
132	20240419	163700	3389923234	1879	1879	1879	1879	0
133	20240419	163600	3389923234	1879	1879	1879	1879	0
134	20240419	163500	3389923234	1879	1879	1879	1879	0
135	20240419	163400	3389923234	1879	1879	1879	1879	0
136	20240419	163300	3389923234	1879	1879	1879	1879	0
137	20240419	163200	3389923234	1879	1879	1879	1879	0
138	20240419	163100	3389923234	1879	1879	1879	1879	0
139	20240419	163000	3389923234	1879	1879	1879	1879	0
140	20240419	162900	3389923234	1879	1879	1879	1879	0
141	20240419	162800	3389923234	1879	1879	1879	1879	0
142	20240419	162700	3389923234	1879	1879	1879	1879	0
143	20240419	162600	3389923234	1879	1879	1879	1879	0
144	20240419	162500	3389923234	1879	1879	1879	1879	0
145	20240419	162400	3389923234	1879	1879	1879	1879	0
146	20240419	162300	3389923234	1879	1879	1879	1879	0
147	20240419	162200	3389923234	1879	1879	1879	1879	0
148	20240419	162100	3389923234	1879	1879	1879	1879	0
149	20240419	162000	3389923234	1879	1879	1879	1879	0
150	20240419	161900	3389923234	1879	1879	1879	1879	0
151	20240419	161800	3389923234	1879	1879	1879	1879	0
152	20240419	161700	3389923234	1879	1879	1879	1879	17542
153	20240419	161600	3389923234	1879	1879	1879	1879	0
154	20240419	161500	3389923234	1879	1879	1879	1879	0
155	20240419	161400	3389923234	1879	1879	1879	1879	0
156	20240419	161300	3389923234	1879	1879	1879	1879	0
157	20240419	161200	3389923234	1879	1879	1879	1879	0
158	20240419	161100	3389923234	1879	1879	1879	1879	0
159	20240419	161000	3389923234	1879	1879	1879	1879	0
160	20240419	160900	3389923234	1879	1879	1879	1879	0
161	20240419	160800	3389923234	1879	1879	1879	1879	0
162	20240419	160700	3389923234	1879	1879	1879	1879	0
163	20240419	160600	3389923234	1879	1879	1879	1879	0
164	20240419	160500	3389923234	1879	1879	1879	1879	0
165	20240419	160400	3389923234	1879	1879	1879	1879	0
166	20240419	160300	3389923234	1879	1879	1879	1879	0
167	20240419	160200	3389923234	1879	1879	1879	1879	0
168	20240419	160100	3389923234	1879	1879	1879	1879	0
169	20240419	160000	3389923234	1879	1879	1879	1879	0
170	20240419	155900	3389923234	1879	1879	1879	1879	0
171	20240419	155800	3389923234	1879	1879	1879	1879	0
172	20240419	155700	3389923234	1879	1879	1879	1879	0
173	20240419	155600	3389923234	1879	1879	1879	1879	0
174	20240419	155500	3389923234	1879	1879	1879	1879	0
175	20240419	155400	3389923234	1879	1879	1879	1879	0
176	20240419	155300	3389923234	1879	1879	1879	1879	0
177	20240419	155200	3389923234	1879	1879	1879	1879	0
178	20240419	155100	3389923234	1879	1879	1879	1879	0
179	20240419	155000	3389923234	1879	1879	1879	1879	0
180	20240419	154900	3389923234	1879	1879	1879	1879	0
181	20240419	154800	3389923234	1879	1879	1879	1879	0
182	20240419	154700	3389923234	1879	1879	1879	1879	17542
183	20240419	154600	3389923234	1879	1879	1879	1879	0
184	20240419	154500	3389923234	1879	1879	1879	1879	0
185	20240419	154400	3389923234	1879	1879	1879	1879	0
186	20240419	154300	3389923234	1879	1879	1879	1879	0
187	20240419	154200	3389923234	1879	1879	1879	1879	0
188	20240419	154100	3389923234	1879	1879	1879	1879	0
189	20240419	154000	3389923234	1879	1879	1879	1879	0
190	20240419	153900	3389923234	1879	1879	1879	1879	0
191	20240419	153800	3389923234	1879	1879	1879	1879	0
192	20240419	153700	3389923234	1879	1879	1879	1879	0
193	20240419	153600	3389923234	1879	1879	1879	1879	0
194	20240419	153500	3389923234	1879	1879	1879	1879	0
195	20240419	153400	3389923234	1879	1879	1879	1879	0
196	20240419	153300	3389923234	1879	1879	1879	1879	0
197	20240419	153200	3389923234	1879	1879	1879	1879	0
198	20240419	153100	3389923234	1879	1879	1879	1879	0
199	20240419	153000	3389923234	1879	1879	1879	1879	17542
200	20240419	152900	3356961816	1881	1881	1881	1881	0
201	20240419	152800	3356961816	1881	1881	1881	1881	0
202	20240419	152700	3356961816	1881	1881	1881	1881	0
203	20240419	152600	3356961816	1881	1881	1881	1881	0
204	20240419	152500	3356961816	1881	1881	1881	1881	0
205	20240419	152400	3356961816	1881	1881	1881	1881	0
206	20240419	152300	3356961816	1881	1881	1881	1881	0
207	20240419	152200	3356961816	1881	1881	1881	1881	0
208	20240419	152100	3356961816	1881	1881	1881	1881	0
209	20240419	152000	3356961816	1881	1881	1881	1881	0
210	20240419	151900	3356961816	1881	1880	1881	1879	4703
211	20240419	151800	3348119339	1880	1880	1880	1879	1946
212	20240419	151700	3344460885	1881	1880	1881	1880	850
213	20240419	151600	3342862535	1880	1881	1881	1880	1411
214	20240419	151500	3340209655	1880	1879	1880	1879	4801
215	20240419	151400	3331184320	1880	1879	1880	1879	1247
216	20240419	151300	3328840194	1880	1879	1880	1879	899
217	20240419	151200	3327150428	1879	1880	1880	1879	4235
218	20240419	151100	3319192777	1879	1879	1880	1879	1575
219	20240419	151000	3316232736	1879	1881	1881	1879	359
220	20240419	150900	3315558168	1881	1881	1881	1879	3166
221	20240419	150800	3309607277	1881	1881	1881	1880	6581
222	20240419	150700	3297234856	1880	1880	1881	1880	9509
223	20240419	150600	3279357628	1880	1880	1882	1880	1322
224	20240419	150500	3276872264	1879	1879	1879	1879	529
225	20240419	150400	3275878273	1879	1879	1880	1879	5650
226	20240419	150300	3265261903	1879	1879	1879	1879	3000
227	20240419	150200	3259624903	1880	1878	1880	1877	2562
228	20240419	150100	3254811084	1877	1878	1878	1877	3045
229	20240419	150000	3249092707	1878	1879	1879	1878	320
230	20240419	145900	3248491480	1879	1879	1879	1878	1057
231	20240419	145800	3246506377	1879	1879	1879	1878	261
232	20240419	145700	3246016208	1879	1878	1879	1877	524
233	20240419	145600	3245032651	1879	1878	1879	1877	2001
234	20240419	145500	3241276652	1877	1878	1878	1877	22
235	20240419	145400	3241235357	1878	1878	1878	1878	57
236	20240419	145300	3241128311	1878	1878	1878	1878	50
237	20240419	145200	3241034411	1878	1877	1878	1877	1438
238	20240419	145100	3238335225	1878	1878	1878	1877	1058
239	20240419	145000	3236348625	1878	1877	1878	1877	43
240	20240419	144900	3236267907	1877	1877	1877	1877	206
241	20240419	144800	3235881245	1877	1877	1877	1876	622
242	20240419	144700	3234713856	1876	1877	1877	1876	665
243	20240419	144600	3233465662	1878	1878	1878	1878	6
244	20240419	144500	3233454394	1878	1878	1878	1878	50
245	20240419	144400	3233360494	1877	1877	1877	1877	1542
246	20240419	144300	3230466160	1877	1877	1878	1876	153
247	20240419	144200	3230178999	1878	1879	1879	1878	240
248	20240419	144100	3229728276	1879	1879	1879	1879	32
249	20240419	144000	3229668148	1879	1879	1879	1879	104
250	20240419	143900	3229472732	1879	1879	1879	1879	31
251	20240419	143800	3229414483	1879	1879	1879	1879	1
252	20240419	143700	3229412604	1879	1879	1879	1879	300
253	20240419	143600	3228848904	1879	1878	1879	1875	152
254	20240419	143500	3228563433	1879	1875	1879	1875	345
255	20240419	143400	3227915850	1875	1879	1879	1875	12877
256	20240419	143300	3203759793	1879	1879	1879	1879	450
257	20240419	143200	3202914243	1880	1880	1880	1879	22
258	20240419	143100	3202872903	1880	1880	1880	1880	22
259	20240419	143000	3202831543	1880	1880	1880	1880	64
260	20240419	142900	3202711223	1880	1877	1880	1877	592
261	20240419	142800	3201598384	1880	1877	1880	1877	563
262	20240419	142700	3200541576	1877	1877	1877	1877	45
263	20240419	142600	3200457111	1877	1880	1880	1877	1681
264	20240419	142500	3197298970	1879	1879	1880	1879	14959
265	20240419	142400	3169191007	1879	1881	1881	1879	708
266	20240419	142300	3167859391	1880	1880	1880	1880	480
267	20240419	142200	3166956991	1881	1880	1881	1879	33
268	20240419	142100	3166894979	1879	1880	1881	1879	1130
269	20240419	142000	3164771540	1881	1881	1881	1879	558
270	20240419	141900	3163722472	1880	1878	1880	1878	2973
271	20240419	141800	3158136441	1878	1877	1878	1877	1867
272	20240419	141700	3154631818	1877	1876	1877	1876	172
273	20240419	141600	3154309143	1876	1876	1876	1876	560
274	20240419	141500	3153258583	1876	1876	1876	1876	3
275	20240419	141400	3153252955	1876	1877	1877	1876	616
276	20240419	141300	3152097169	1874	1876	1876	1874	14005
277	20240419	141200	3125846530	1876	1875	1876	1875	314
278	20240419	141100	3125257765	1877	1877	1877	1877	272
279	20240419	141000	3124747221	1878	1878	1878	1878	187
280	20240419	140900	3124396035	1878	1877	1878	1876	2586
281	20240419	140800	3119544660	1877	1878	1878	1877	11523
282	20240419	140700	3097914490	1878	1879	1879	1878	102
283	20240419	140600	3097722834	1878	1879	1879	1878	1225
284	20240419	140500	3095421119	1879	1879	1880	1879	2050
285	20240419	140400	3091569168	1879	1879	1880	1879	799
286	20240419	140300	3090067297	1880	1880	1880	1879	583
287	20240419	140200	3088971557	1880	1880	1880	1880	144
288	20240419	140100	3088700837	1880	1879	1880	1879	997
289	20240419	140000	3086827473	1879	1879	1879	1879	20
290	20240419	135900	3086789893	1878	1878	1879	1878	7688
291	20240419	135800	3072349641	1878	1880	1880	1878	3980
292	20240419	135700	3064870403	1880	1880	1880	1880	52
293	20240419	135600	3064772643	1880	1880	1880	1880	648
294	20240419	135500	3063554403	1880	1880	1880	1880	60
295	20240419	135400	3063441603	1880	1881	1881	1880	140
296	20240419	135300	3063178353	1882	1881	1882	1881	1000
297	20240419	135200	3061296495	1882	1882	1882	1878	2668
298	20240419	135100	3056284120	1883	1882	1883	1878	101
299	20240419	135000	3056094269	1882	1882	1882	1882	359
300	20240419	134900	3055418631	1882	1882	1882	1882	11
301	20240419	134800	3055397929	1883	1884	1884	1883	2
302	20240419	134700	3055394162	1884	1880	1884	1880	3011
303	20240419	134600	3049727934	1880	1880	1880	1880	500
304	20240419	134500	3048787934	1880	1879	1880	1879	3233
305	20240419	134400	3042711228	1879	1879	1879	1879	0
306	20240419	134300	3042711228	1879	1876	1879	1876	1110
307	20240419	134200	3040627038	1875	1875	1875	1875	26
308	20240419	134100	3040578288	1875	1878	1878	1875	36
309	20240419	134000	3040510771	1879	1880	1880	1879	5
310	20240419	133900	3040501372	1880	1880	1880	1880	15
311	20240419	133800	3040473172	1880	1875	1880	1875	202
312	20240419	133700	3040094215	1874	1873	1874	1872	1963
313	20240419	133600	3036417614	1874	1877	1877	1874	125
314	20240419	133500	3036183358	1877	1877	1877	1877	18
315	20240419	133400	3036149572	1880	1877	1880	1877	2002
316	20240419	133300	3032388251	1871	1875	1877	1871	5415
317	20240419	133200	3022252287	1875	1877	1877	1875	198
318	20240419	133100	3021881025	1877	1877	1877	1875	216
319	20240419	133000	3021475595	1877	1877	1877	1875	152
320	20240419	132900	3021190591	1878	1878	1878	1878	529
321	20240419	132800	3020197129	1878	1870	1878	1870	3656
322	20240419	132700	3013331169	1878	1880	1880	1870	740
323	20240419	132600	3011940753	1880	1880	1880	1880	443
324	20240419	132500	3011107913	1880	1876	1880	1876	1345
325	20240419	132400	3008580159	1876	1875	1876	1875	1100
326	20240419	132300	3006517052	1875	1874	1875	1872	726
327	20240419	132200	3005156442	1874	1871	1875	1867	17622
328	20240419	132100	2972232775	1871	1873	1873	1871	2957
329	20240419	132000	2966699260	1877	1877	1877	1877	117
330	20240419	131900	2966479651	1877	1877	1877	1877	201
331	20240419	131800	2966102374	1877	1872	1877	1871	117
332	20240419	131700	2965882855	1877	1877	1877	1877	0
333	20240419	131600	2965882855	1877	1877	1877	1877	500
334	20240419	131500	2964944355	1877	1874	1877	1871	9228
335	20240419	131400	2947658226	1875	1876	1876	1875	9530
336	20240419	131300	2929787131	1877	1876	1877	1876	282
337	20240419	131200	2929258083	1877	1878	1878	1877	703
338	20240419	131100	2927938403	1878	1878	1878	1878	535
339	20240419	131000	2926933673	1878	1877	1879	1877	91
340	20240419	130900	2926762805	1877	1877	1877	1877	6
341	20240419	130800	2926751543	1877	1877	1877	1877	316
342	20240419	130700	2926158411	1877	1877	1877	1877	205
343	20240419	130600	2925773626	1877	1877	1877	1877	2854
344	20240419	130500	2920416668	1877	1877	1877	1876	138
345	20240419	130400	2920157758	1877	1876	1877	1876	286
346	20240419	130300	2919621219	1877	1876	1877	1876	770
347	20240419	130200	2918176309	1875	1875	1875	1875	1473
348	20240419	130100	2915414434	1874	1874	1875	1873	928
349	20240419	130000	2913675895	1874	1874	1874	1874	340
350	20240419	125900	2913038735	1874	1874	1874	1874	680
351	20240419	125800	2911764415	1874	1874	1874	1873	873
352	20240419	125700	2910128414	1874	1874	1874	1874	10
353	20240419	125600	2910109674	1874	1874	1874	1873	649
354	20240419	125500	2908894068	1873	1871	1873	1871	2874
355	20240419	125400	2903515688	1873	1872	1873	1872	877
356	20240419	125300	2901873934	1872	1871	1872	1871	3397
357	20240419	125200	2895515138	1871	1871	1871	1870	632
358	20240419	125100	2894333166	1871	1872	1872	1871	3702
359	20240419	125000	2887404105	1873	1871	1873	1871	1155
360	20240419	124900	2885242858	1871	1871	1871	1870	1114
361	20240419	124800	2883158565	1871	1871	1871	1870	1036
362	20240419	124700	2881220510	1870	1870	1871	1870	1968
363	20240419	124600	2877539350	1870	1871	1871	1870	380
364	20240419	124500	2876828550	1872	1872	1872	1872	0
365	20240419	124400	2876828550	1872	1872	1872	1872	69
366	20240419	124300	2876699382	1872	1867	1872	1867	784
367	20240419	124200	2875235649	1867	1867	1872	1867	476
368	20240419	124100	2874346952	1868	1872	1872	1868	4132
369	20240419	124000	2866623976	1872	1872	1873	1872	79
370	20240419	123900	2866476051	1872	1871	1872	1871	1505
371	20240419	123800	2863659196	1869	1868	1870	1868	1446
372	20240419	123700	2860956956	1869	1870	1870	1869	736
373	20240419	123600	2859581322	1869	1870	1871	1869	1197
374	20240419	123500	2857343729	1870	1872	1872	1869	2252
375	20240419	123400	2853132489	1872	1868	1872	1868	2162
376	20240419	123300	2849089386	1868	1867	1869	1864	6155
377	20240419	123200	2837606398	1867	1868	1868	1865	1688
378	20240419	123100	2834456120	1867	1865	1867	1864	4072
379	20240419	123000	2826859610	1865	1865	1865	1865	368
380	20240419	122900	2826173290	1865	1865	1865	1865	107
381	20240419	122800	2825973735	1863	1867	1867	1863	104
382	20240419	122700	2825779979	1862	1868	1868	1860	5434
383	20240419	122600	2815672400	1859	1869	1869	1858	22284
384	20240419	122500	2774173480	1869	1869	1869	1869	1
385	20240419	122400	2774171611	1869	1869	1869	1869	1012
386	20240419	122300	2772280183	1869	1868	1869	1868	125
387	20240419	122200	2772046681	1868	1867	1868	1866	6240
388	20240419	122100	2760397290	1867	1869	1869	1867	3169
389	20240419	122000	2754478601	1869	1871	1871	1869	332
390	20240419	121900	2753858058	1869	1870	1870	1868	4378
391	20240419	121800	2745675925	1871	1871	1871	1870	1011
392	20240419	121700	2743784977	1873	1871	1873	1871	13080
393	20240419	121600	2719286264	1873	1873	1873	1868	607
394	20240419	121500	2718152261	1873	1873	1873	1872	154
395	20240419	121400	2717863820	1873	1873	1874	1873	601
396	20240419	121300	2716738127	1873	1873	1873	1873	131
397	20240419	121200	2716492764	1873	1868	1873	1867	6261
398	20240419	121100	2704787308	1868	1868	1868	1868	128
399	20240419	121000	2704548204	1868	1868	1868	1868	116
400	20240419	120900	2704331516	1869	1869	1869	1868	1081
401	20240419	120800	2702312127	1869	1867	1870	1863	6116
402	20240419	120700	2690881225	1867	1864	1867	1864	9603
403	20240419	120600	2672977111	1864	1864	1867	1864	2715
404	20240419	120500	2667915804	1864	1862	1864	1862	4175
405	20240419	120400	2660138826	1861	1865	1865	1861	449
406	20240419	120300	2659302627	1865	1868	1868	1865	209
407	20240419	120200	2658912839	1863	1865	1869	1863	10645
408	20240419	120100	2639042563	1865	1861	1865	1860	8267
409	20240419	120000	2623649982	1860	1860	1861	1860	1789
410	20240419	115900	2620321484	1860	1861	1861	1860	1925
411	20240419	115800	2616740972	1861	1862	1862	1861	2206
412	20240419	115700	2612634963	1862	1863	1863	1862	45
413	20240419	115600	2612551157	1862	1862	1863	1862	128
414	20240419	115500	2612312815	1862	1862	1863	1862	1085
415	20240419	115400	2610292539	1862	1863	1863	1862	3027
416	20240419	115300	2604656259	1862	1862	1863	1862	360
417	20240419	115200	2603985711	1862	1860	1862	1860	12613
418	20240419	115100	2580501319	1862	1862	1862	1862	4930
419	20240419	115000	2571321659	1862	1860	1862	1859	4230
420	20240419	114900	2563453646	1862	1863	1863	1860	143
421	20240419	114800	2563187408	1862	1863	1863	1861	756
422	20240419	114700	2561779213	1863	1857	1863	1857	223
423	20240419	114600	2561365084	1857	1863	1863	1857	3301
424	20240419	114500	2555229481	1863	1863	1863	1863	1407
425	20240419	114400	2552608240	1863	1862	1863	1858	961
426	20240419	114300	2550821486	1862	1859	1862	1858	3603
427	20240419	114200	2544125550	1859	1859	1860	1859	2828
428	20240419	114100	2538868296	1859	1863	1863	1859	24600
429	20240419	114000	2493122903	1862	1862	1862	1862	6281
430	20240419	113900	2481427681	1862	1864	1865	1862	6636
431	20240419	113800	2469061141	1864	1864	1864	1864	2635
432	20240419	113700	2464149501	1864	1865	1866	1863	5026
433	20240419	113600	2454779139	1865	1866	1866	1864	1326
434	20240419	113500	2452306202	1866	1864	1866	1864	1541
435	20240419	113400	2449431938	1864	1863	1864	1863	293
436	20240419	113300	2448886008	1864	1866	1866	1863	2023
437	20240419	113200	2445114413	1866	1865	1866	1865	532
438	20240419	113100	2444121881	1865	1862	1865	1862	126
439	20240419	113000	2443887176	1862	1866	1866	1862	4574
440	20240419	112900	2435370314	1866	1865	1866	1861	6139
441	20240419	112800	2423926449	1859	1864	1866	1859	18879
442	20240419	112700	2388745750	1864	1864	1864	1859	2059
443	20240419	112600	2384914754	1865	1861	1865	1859	6851
444	20240419	112500	2372165892	1861	1865	1866	1861	8129
445	20240419	112400	2357014605	1866	1869	1869	1866	18422
446	20240419	112300	2322609537	1869	1871	1871	1869	21840
447	20240419	112200	2281773491	1871	1876	1876	1870	5337
448	20240419	112100	2271790432	1876	1876	1876	1872	1786
449	20240419	112000	2268441039	1876	1872	1876	1872	1125
450	20240419	111900	2266334472	1872	1876	1877	1872	3503
451	20240419	111800	2259766534	1872	1874	1877	1872	8943
452	20240419	111700	2243015883	1872	1873	1874	1872	1737
453	20240419	111600	2239762676	1873	1874	1874	1871	3235
454	20240419	111500	2233708170	1871	1872	1874	1871	2809
455	20240419	111400	2228448321	1871	1870	1874	1870	1067
456	20240419	111300	2226450388	1870	1869	1870	1869	883
457	20240419	111200	2224799604	1869	1873	1873	1869	1894
458	20240419	111100	2221257547	1874	1875	1875	1874	114
459	20240419	111000	2221043908	1870	1876	1877	1869	2534
460	20240419	110900	2216298914	1876	1869	1876	1868	7027
461	20240419	110800	2203138007	1868	1867	1868	1866	7696
462	20240419	110700	2188775391	1867	1867	1868	1866	1880
463	20240419	110600	2185265890	1872	1868	1872	1865	7755
464	20240419	110500	2170787047	1870	1875	1875	1868	14316
465	20240419	110400	2143998628	1875	1875	1877	1875	3449
466	20240419	110300	2137531709	1875	1879	1879	1874	7283
467	20240419	110200	2123868412	1882	1878	1882	1878	1368
468	20240419	110100	2121295103	1878	1879	1882	1878	5614
469	20240419	110000	2110748001	1878	1881	1881	1878	18229
470	20240419	105900	2076489086	1881	1882	1882	1881	12305
471	20240419	105800	2053341176	1882	1885	1885	1882	16450
472	20240419	105700	2022362159	1885	1889	1889	1884	6053
473	20240419	105600	2010948616	1889	1891	1891	1889	67
474	20240419	105500	2010821986	1891	1890	1892	1890	1662
475	20240419	105400	2007679352	1891	1890	1891	1887	245
476	20240419	105300	2007216573	1890	1887	1891	1887	2122
477	20240419	105200	2003211992	1887	1886	1893	1886	1964
478	20240419	105100	1999501608	1885	1890	1893	1884	3139
479	20240419	105000	1993580962	1884	1884	1887	1883	3790
480	20240419	104900	1986443332	1887	1882	1887	1882	8180
481	20240419	104800	1971016722	1885	1882	1885	1880	14145
482	20240419	104700	1944413047	1882	1887	1887	1882	777
483	20240419	104600	1942948777	1887	1894	1894	1880	16290
484	20240419	104500	1912261334	1887	1895	1895	1886	3643
485	20240419	104400	1905389609	1886	1888	1888	1886	14180
486	20240419	104300	1878633814	1895	1896	1896	1888	7884
487	20240419	104200	1863692526	1896	1895	1896	1887	9989
488	20240419	104100	1844766943	1895	1887	1895	1887	3775
489	20240419	104000	1837626821	1887	1894	1895	1887	20412
490	20240419	103900	1799023942	1895	1896	1897	1895	12801
491	20240419	103800	1774755375	1897	1897	1897	1897	2573
492	20240419	103700	1769874394	1897	1899	1899	1896	2760
493	20240419	103600	1764639852	1896	1896	1899	1895	7150
494	20240419	103500	1751084827	1896	1901	1901	1895	1928
495	20240419	103400	1747427215	1899	1901	1901	1895	25377
496	20240419	103300	1699209406	1901	1901	1904	1900	12311
497	20240419	103200	1675806154	1901	1905	1905	1901	8907
498	20240419	103100	1658873405	1905	1905	1906	1900	18050
499	20240419	103000	1624529817	1906	1905	1909	1905	1053
500	20240419	102900	1622523441	1905	1907	1907	1905	9324
501	20240419	102800	1604756013	1906	1909	1910	1906	6072
502	20240419	102700	1593174502	1910	1913	1913	1910	18210
503	20240419	102600	1558369018	1914	1913	1914	1912	1536
504	20240419	102500	1555430832	1913	1916	1916	1912	8872
505	20240419	102400	1538450750	1915	1916	1916	1915	3565
506	20240419	102300	1531623650	1916	1916	1916	1916	668
507	20240419	102200	1530343762	1916	1916	1917	1916	1407
508	20240419	102100	1527647729	1917	1917	1918	1917	6490
509	20240419	102000	1515206299	1917	1918	1918	1917	8135
510	20240419	101900	1499611224	1918	1919	1919	1918	8549
511	20240419	101800	1483214126	1919	1919	1919	1918	3259
512	20240419	101700	1476963002	1920	1919	1921	1918	4462
513	20240419	101600	1468402799	1919	1920	1920	1919	9650
514	20240419	101500	1449874963	1920	1921	1922	1920	4267
515	20240419	101400	1441678640	1921	1921	1923	1921	2334
516	20240419	101300	1437195024	1925	1924	1925	1922	1043
517	20240419	101200	1435188904	1922	1921	1922	1921	7194
518	20240419	101100	1421364299	1921	1920	1921	1920	3910
519	20240419	101000	1413853999	1921	1925	1925	1921	3483
520	20240419	100900	1407162527	1925	1924	1925	1924	1152
521	20240419	100800	1404944928	1922	1922	1922	1921	5550
522	20240419	100700	1394278829	1923	1923	1924	1923	1998
523	20240419	100600	1390436672	1923	1925	1926	1923	302
524	20240419	100500	1389855333	1924	1925	1925	1923	1847
525	20240419	100400	1386301213	1927	1926	1927	1926	2736
526	20240419	100300	1381029010	1927	1927	1927	1927	23
527	20240419	100200	1380984689	1927	1924	1927	1924	3760
528	20240419	100100	1373750158	1924	1922	1924	1922	2271
529	20240419	100000	1369383332	1922	1922	1923	1921	8560
530	20240419	095900	1352933967	1922	1923	1924	1922	2981
531	20240419	095800	1347201449	1924	1923	1927	1923	6297
532	20240419	095700	1335079860	1924	1923	1924	1923	3910
533	20240419	095600	1327560910	1928	1923	1928	1922	2106
534	20240419	095500	1323512698	1922	1922	1923	1922	2401
535	20240419	095400	1318897971	1922	1922	1922	1920	13616
536	20240419	095300	1292741109	1923	1927	1927	1922	14224
537	20240419	095200	1265375392	1927	1927	1927	1927	870
538	20240419	095100	1263698902	1928	1930	1931	1927	16009
539	20240419	095000	1232824279	1930	1930	1930	1929	1740
540	20240419	094900	1229467083	1930	1929	1930	1928	4136
541	20240419	094800	1221490970	1929	1927	1929	1926	4235
542	20240419	094700	1213327510	1926	1926	1928	1926	10267
543	20240419	094600	1193546375	1926	1925	1926	1924	2030
544	20240419	094500	1189638807	1924	1925	1925	1923	5824
545	20240419	094400	1178433622	1925	1923	1925	1923	7712
546	20240419	094300	1163596896	1924	1924	1924	1924	912
547	20240419	094200	1161842208	1925	1924	1925	1924	1409
548	20240419	094100	1159130791	1923	1923	1926	1922	1548
549	20240419	094000	1156154003	1923	1923	1923	1922	710
550	20240419	093900	1154788825	1923	1926	1926	1923	2572
551	20240419	093800	1149842313	1926	1926	1926	1922	6836
552	20240419	093700	1136697342	1923	1921	1926	1921	13322
553	20240419	093600	1111083516	1921	1923	1923	1921	18531
554	20240419	093500	1075476781	1923	1923	1923	1922	1203
555	20240419	093400	1073163473	1922	1923	1923	1922	1684
556	20240419	093300	1069926450	1923	1922	1924	1921	1760
557	20240419	093200	1066543430	1922	1925	1925	1922	3777
558	20240419	093100	1059284019	1925	1922	1926	1921	1004
559	20240419	093000	1057354857	1926	1924	1926	1921	13350
560	20240419	092900	1031665775	1924	1923	1925	1923	3283
561	20240419	092800	1025351540	1922	1922	1922	1920	13098
562	20240419	092700	1000186259	1922	1921	1922	1921	3265
563	20240419	092600	993911929	1921	1920	1922	1920	2539
564	20240419	092500	989036713	1920	1921	1921	1920	19768
565	20240419	092400	951071670	1922	1923	1923	1921	18196
566	20240419	092300	916102784	1923	1926	1926	1922	18131
567	20240419	092200	881216146	1927	1927	1927	1925	9962
568	20240419	092100	862020689	1927	1927	1928	1926	9576
569	20240419	092000	843570096	1927	1935	1935	1927	12371
570	20240419	091900	819692524	1934	1933	1935	1933	2389
571	20240419	091800	815071070	1934	1938	1938	1934	20311
572	20240419	091700	775769771	1937	1939	1940	1937	7622
573	20240419	091600	760996862	1939	1945	1945	1939	30252
574	20240419	091500	702260550	1944	1943	1947	1937	62609
575	20240419	091400	580566914	1942	1930	1943	1930	68036
576	20240419	091300	448746857	1930	1927	1930	1927	10002
577	20240419	091200	429447881	1926	1929	1930	1926	15574
578	20240419	091100	399420309	1930	1930	1930	1930	5624
579	20240419	091000	388565989	1930	1926	1930	1925	19150
580	20240419	090900	351624341	1926	1924	1927	1924	14717
581	20240419	090800	323291244	1924	1924	1925	1923	9962
582	20240419	090700	304128553	1925	1926	1926	1924	3594
583	20240419	090600	297211651	1925	1925	1926	1925	4657
584	20240419	090500	288246598	1925	1927	1927	1925	10063
585	20240419	090400	268874107	1927	1925	1927	1923	10085
586	20240419	090300	249461863	1925	1929	1929	1922	31179
587	20240419	090200	189374786	1929	1933	1933	1929	24061
588	20240419	090100	142946909	1934	1937	1938	1930	26083
589	20240419	090000	92484409	1938	1938	1940	1930	47743