KissMeData/388790/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	205700	485986159	1896	1896	1896	1896	1932
3	20240419	205600	485986159	1896	1896	1896	1896	0
4	20240419	205500	485986159	1896	1896	1896	1896	0
5	20240419	205400	485986159	1896	1896	1896	1896	0
6	20240419	205300	485986159	1896	1896	1896	1896	0
7	20240419	205200	485986159	1896	1896	1896	1896	0
8	20240419	205100	485986159	1896	1896	1896	1896	0
9	20240419	205000	485986159	1896	1896	1896	1896	0
10	20240419	204900	485986159	1896	1896	1896	1896	0
11	20240419	204800	485986159	1896	1896	1896	1896	0
12	20240419	204700	485986159	1896	1896	1896	1896	0
13	20240419	204600	485986159	1896	1896	1896	1896	0
14	20240419	204500	485986159	1896	1896	1896	1896	0
15	20240419	204400	485986159	1896	1896	1896	1896	0
16	20240419	204300	485986159	1896	1896	1896	1896	0
17	20240419	204200	485986159	1896	1896	1896	1896	0
18	20240419	204100	485986159	1896	1896	1896	1896	0
19	20240419	204000	485986159	1896	1896	1896	1896	0
20	20240419	203900	485986159	1896	1896	1896	1896	0
21	20240419	203800	485986159	1896	1896	1896	1896	0
22	20240419	203700	485986159	1896	1896	1896	1896	0
23	20240419	203600	485986159	1896	1896	1896	1896	0
24	20240419	203500	485986159	1896	1896	1896	1896	0
25	20240419	203400	485986159	1896	1896	1896	1896	0
26	20240419	203300	485986159	1896	1896	1896	1896	0
27	20240419	203200	485986159	1896	1896	1896	1896	0
28	20240419	203100	485986159	1896	1896	1896	1896	0
29	20240419	203000	485986159	1896	1896	1896	1896	0
30	20240419	202900	485986159	1896	1896	1896	1896	0
31	20240419	202800	485986159	1896	1896	1896	1896	0
32	20240419	202700	485986159	1896	1896	1896	1896	1932
33	20240419	202600	485986159	1896	1896	1896	1896	0
34	20240419	202500	485986159	1896	1896	1896	1896	0
35	20240419	202400	485986159	1896	1896	1896	1896	0
36	20240419	202300	485986159	1896	1896	1896	1896	0
37	20240419	202200	485986159	1896	1896	1896	1896	0
38	20240419	202100	485986159	1896	1896	1896	1896	0
39	20240419	202000	485986159	1896	1896	1896	1896	0
40	20240419	201900	485986159	1896	1896	1896	1896	0
41	20240419	201800	485986159	1896	1896	1896	1896	0
42	20240419	201700	485986159	1896	1896	1896	1896	0
43	20240419	201600	485986159	1896	1896	1896	1896	0
44	20240419	201500	485986159	1896	1896	1896	1896	0
45	20240419	201400	485986159	1896	1896	1896	1896	0
46	20240419	201300	485986159	1896	1896	1896	1896	0
47	20240419	201200	485986159	1896	1896	1896	1896	0
48	20240419	201100	485986159	1896	1896	1896	1896	0
49	20240419	201000	485986159	1896	1896	1896	1896	0
50	20240419	200900	485986159	1896	1896	1896	1896	0
51	20240419	200800	485986159	1896	1896	1896	1896	0
52	20240419	200700	485986159	1896	1896	1896	1896	0
53	20240419	200600	485986159	1896	1896	1896	1896	0
54	20240419	200500	485986159	1896	1896	1896	1896	0
55	20240419	200400	485986159	1896	1896	1896	1896	0
56	20240419	200300	485986159	1896	1896	1896	1896	0
57	20240419	200200	485986159	1896	1896	1896	1896	0
58	20240419	200100	485986159	1896	1896	1896	1896	0
59	20240419	200000	485986159	1896	1896	1896	1896	0
60	20240419	195900	485986159	1896	1896	1896	1896	0
61	20240419	195800	485986159	1896	1896	1896	1896	0
62	20240419	195700	485986159	1896	1896	1896	1896	1932
63	20240419	195600	485986159	1896	1896	1896	1896	0
64	20240419	195500	485986159	1896	1896	1896	1896	0
65	20240419	195400	485986159	1896	1896	1896	1896	0
66	20240419	195300	485986159	1896	1896	1896	1896	0
67	20240419	195200	485986159	1896	1896	1896	1896	0
68	20240419	195100	485986159	1896	1896	1896	1896	0
69	20240419	195000	485986159	1896	1896	1896	1896	0
70	20240419	194900	485986159	1896	1896	1896	1896	0
71	20240419	194800	485986159	1896	1896	1896	1896	0
72	20240419	194700	485986159	1896	1896	1896	1896	0
73	20240419	194600	485986159	1896	1896	1896	1896	0
74	20240419	194500	485986159	1896	1896	1896	1896	0
75	20240419	194400	485986159	1896	1896	1896	1896	0
76	20240419	194300	485986159	1896	1896	1896	1896	0
77	20240419	194200	485986159	1896	1896	1896	1896	0
78	20240419	194100	485986159	1896	1896	1896	1896	0
79	20240419	194000	485986159	1896	1896	1896	1896	0
80	20240419	193900	485986159	1896	1896	1896	1896	0
81	20240419	193800	485986159	1896	1896	1896	1896	0
82	20240419	193700	485986159	1896	1896	1896	1896	0
83	20240419	193600	485986159	1896	1896	1896	1896	0
84	20240419	193500	485986159	1896	1896	1896	1896	0
85	20240419	193400	485986159	1896	1896	1896	1896	0
86	20240419	193300	485986159	1896	1896	1896	1896	0
87	20240419	193200	485986159	1896	1896	1896	1896	0
88	20240419	193100	485986159	1896	1896	1896	1896	0
89	20240419	193000	485986159	1896	1896	1896	1896	0
90	20240419	192900	485986159	1896	1896	1896	1896	0
91	20240419	192800	485986159	1896	1896	1896	1896	0
92	20240419	192700	485986159	1896	1896	1896	1896	1932
93	20240419	192600	485986159	1896	1896	1896	1896	0
94	20240419	192500	485986159	1896	1896	1896	1896	0
95	20240419	192400	485986159	1896	1896	1896	1896	0
96	20240419	192300	485986159	1896	1896	1896	1896	0
97	20240419	192200	485986159	1896	1896	1896	1896	0
98	20240419	192100	485986159	1896	1896	1896	1896	0
99	20240419	192000	485986159	1896	1896	1896	1896	0
100	20240419	191900	485986159	1896	1896	1896	1896	0
101	20240419	191800	485986159	1896	1896	1896	1896	0
102	20240419	191700	485986159	1896	1896	1896	1896	0
103	20240419	191600	485986159	1896	1896	1896	1896	0
104	20240419	191500	485986159	1896	1896	1896	1896	0
105	20240419	191400	485986159	1896	1896	1896	1896	0
106	20240419	191300	485986159	1896	1896	1896	1896	0
107	20240419	191200	485986159	1896	1896	1896	1896	0
108	20240419	191100	485986159	1896	1896	1896	1896	0
109	20240419	191000	485986159	1896	1896	1896	1896	0
110	20240419	190900	485986159	1896	1896	1896	1896	0
111	20240419	190800	485986159	1896	1896	1896	1896	0
112	20240419	190700	485986159	1896	1896	1896	1896	0
113	20240419	190600	485986159	1896	1896	1896	1896	0
114	20240419	190500	485986159	1896	1896	1896	1896	0
115	20240419	190400	485986159	1896	1896	1896	1896	0
116	20240419	190300	485986159	1896	1896	1896	1896	0
117	20240419	190200	485986159	1896	1896	1896	1896	0
118	20240419	190100	485986159	1896	1896	1896	1896	0
119	20240419	190000	485986159	1896	1896	1896	1896	0
120	20240419	185900	485986159	1896	1896	1896	1896	0
121	20240419	185800	485986159	1896	1896	1896	1896	0
122	20240419	185700	485986159	1896	1896	1896	1896	1932
123	20240419	185600	485986159	1896	1896	1896	1896	0
124	20240419	185500	485986159	1896	1896	1896	1896	0
125	20240419	185400	485986159	1896	1896	1896	1896	0
126	20240419	185300	485986159	1896	1896	1896	1896	0
127	20240419	185200	485986159	1896	1896	1896	1896	0
128	20240419	185100	485986159	1896	1896	1896	1896	0
129	20240419	185000	485986159	1896	1896	1896	1896	0
130	20240419	184900	485986159	1896	1896	1896	1896	0
131	20240419	184800	485986159	1896	1896	1896	1896	0
132	20240419	184700	485986159	1896	1896	1896	1896	0
133	20240419	184600	485986159	1896	1896	1896	1896	0
134	20240419	184500	485986159	1896	1896	1896	1896	0
135	20240419	184400	485986159	1896	1896	1896	1896	0
136	20240419	184300	485986159	1896	1896	1896	1896	0
137	20240419	184200	485986159	1896	1896	1896	1896	0
138	20240419	184100	485986159	1896	1896	1896	1896	0
139	20240419	184000	485986159	1896	1896	1896	1896	0
140	20240419	183900	485986159	1896	1896	1896	1896	0
141	20240419	183800	485986159	1896	1896	1896	1896	0
142	20240419	183700	485986159	1896	1896	1896	1896	0
143	20240419	183600	485986159	1896	1896	1896	1896	0
144	20240419	183500	485986159	1896	1896	1896	1896	0
145	20240419	183400	485986159	1896	1896	1896	1896	0
146	20240419	183300	485986159	1896	1896	1896	1896	0
147	20240419	183200	485986159	1896	1896	1896	1896	0
148	20240419	183100	485986159	1896	1896	1896	1896	0
149	20240419	183000	485986159	1896	1896	1896	1896	0
150	20240419	182900	485986159	1896	1896	1896	1896	0
151	20240419	182800	485986159	1896	1896	1896	1896	0
152	20240419	182700	485986159	1896	1896	1896	1896	1932
153	20240419	182600	485986159	1896	1896	1896	1896	0
154	20240419	182500	485986159	1896	1896	1896	1896	0
155	20240419	182400	485986159	1896	1896	1896	1896	0
156	20240419	182300	485986159	1896	1896	1896	1896	0
157	20240419	182200	485986159	1896	1896	1896	1896	0
158	20240419	182100	485986159	1896	1896	1896	1896	0
159	20240419	182000	485986159	1896	1896	1896	1896	0
160	20240419	181900	485986159	1896	1896	1896	1896	0
161	20240419	181800	485986159	1896	1896	1896	1896	0
162	20240419	181700	485986159	1896	1896	1896	1896	0
163	20240419	181600	485986159	1896	1896	1896	1896	0
164	20240419	181500	485986159	1896	1896	1896	1896	0
165	20240419	181400	485986159	1896	1896	1896	1896	0
166	20240419	181300	485986159	1896	1896	1896	1896	0
167	20240419	181200	485986159	1896	1896	1896	1896	0
168	20240419	181100	485986159	1896	1896	1896	1896	0
169	20240419	181000	485986159	1896	1896	1896	1896	0
170	20240419	180900	485986159	1896	1896	1896	1896	0
171	20240419	180800	485986159	1896	1896	1896	1896	0
172	20240419	180700	485986159	1896	1896	1896	1896	0
173	20240419	180600	485986159	1896	1896	1896	1896	0
174	20240419	180500	485986159	1896	1896	1896	1896	0
175	20240419	180400	485986159	1896	1896	1896	1896	0
176	20240419	180300	485986159	1896	1896	1896	1896	0
177	20240419	180200	485986159	1896	1896	1896	1896	0
178	20240419	180100	485986159	1896	1896	1896	1896	0
179	20240419	180000	485986159	1896	1896	1896	1896	0
180	20240419	175900	485986159	1896	1896	1896	1896	0
181	20240419	175800	485986159	1896	1896	1896	1896	0
182	20240419	175700	485986159	1896	1896	1896	1896	1932
183	20240419	175600	485986159	1896	1896	1896	1896	0
184	20240419	175500	485986159	1896	1896	1896	1896	0
185	20240419	175400	485986159	1896	1896	1896	1896	0
186	20240419	175300	485986159	1896	1896	1896	1896	0
187	20240419	175200	485986159	1896	1896	1896	1896	0
188	20240419	175100	485986159	1896	1896	1896	1896	0
189	20240419	175000	485986159	1896	1896	1896	1896	0
190	20240419	174900	485986159	1896	1896	1896	1896	0
191	20240419	174800	485986159	1896	1896	1896	1896	0
192	20240419	174700	485986159	1896	1896	1896	1896	0
193	20240419	174600	485986159	1896	1896	1896	1896	0
194	20240419	174500	485986159	1896	1896	1896	1896	0
195	20240419	174400	485986159	1896	1896	1896	1896	0
196	20240419	174300	485986159	1896	1896	1896	1896	0
197	20240419	174200	485986159	1896	1896	1896	1896	0
198	20240419	174100	485986159	1896	1896	1896	1896	0
199	20240419	174000	485986159	1896	1896	1896	1896	0
200	20240419	173900	485986159	1896	1896	1896	1896	0
201	20240419	173800	485986159	1896	1896	1896	1896	0
202	20240419	173700	485986159	1896	1896	1896	1896	0
203	20240419	173600	485986159	1896	1896	1896	1896	0
204	20240419	173500	485986159	1896	1896	1896	1896	0
205	20240419	173400	485986159	1896	1896	1896	1896	0
206	20240419	173300	485986159	1896	1896	1896	1896	0
207	20240419	173200	485986159	1896	1896	1896	1896	0
208	20240419	173100	485986159	1896	1896	1896	1896	0
209	20240419	173000	485986159	1896	1896	1896	1896	0
210	20240419	172900	485986159	1896	1896	1896	1896	0
211	20240419	172800	485986159	1896	1896	1896	1896	0
212	20240419	172700	485986159	1896	1896	1896	1896	1932
213	20240419	172600	485986159	1896	1896	1896	1896	0
214	20240419	172500	485986159	1896	1896	1896	1896	0
215	20240419	172400	485986159	1896	1896	1896	1896	0
216	20240419	172300	485986159	1896	1896	1896	1896	0
217	20240419	172200	485986159	1896	1896	1896	1896	0
218	20240419	172100	485986159	1896	1896	1896	1896	0
219	20240419	172000	485986159	1896	1896	1896	1896	0
220	20240419	171900	485986159	1896	1896	1896	1896	0
221	20240419	171800	485986159	1896	1896	1896	1896	0
222	20240419	171700	485986159	1896	1896	1896	1896	0
223	20240419	171600	485986159	1896	1896	1896	1896	0
224	20240419	171500	485986159	1896	1896	1896	1896	0
225	20240419	171400	485986159	1896	1896	1896	1896	0
226	20240419	171300	485986159	1896	1896	1896	1896	0
227	20240419	171200	485986159	1896	1896	1896	1896	0
228	20240419	171100	485986159	1896	1896	1896	1896	0
229	20240419	171000	485986159	1896	1896	1896	1896	0
230	20240419	170900	485986159	1896	1896	1896	1896	0
231	20240419	170800	485986159	1896	1896	1896	1896	0
232	20240419	170700	485986159	1896	1896	1896	1896	0
233	20240419	170600	485986159	1896	1896	1896	1896	0
234	20240419	170500	485986159	1896	1896	1896	1896	0
235	20240419	170400	485986159	1896	1896	1896	1896	0
236	20240419	170300	485986159	1896	1896	1896	1896	0
237	20240419	170200	485986159	1896	1896	1896	1896	0
238	20240419	170100	485986159	1896	1896	1896	1896	0
239	20240419	170000	485986159	1896	1896	1896	1896	0
240	20240419	165900	485986159	1896	1896	1896	1896	0
241	20240419	165800	485986159	1896	1896	1896	1896	0
242	20240419	165700	485986159	1896	1896	1896	1896	1932
243	20240419	165600	485986159	1896	1896	1896	1896	0
244	20240419	165500	485986159	1896	1896	1896	1896	0
245	20240419	165400	485986159	1896	1896	1896	1896	0
246	20240419	165300	485986159	1896	1896	1896	1896	0
247	20240419	165200	485986159	1896	1896	1896	1896	0
248	20240419	165100	485986159	1896	1896	1896	1896	0
249	20240419	165000	485986159	1896	1896	1896	1896	0
250	20240419	164900	485986159	1896	1896	1896	1896	0
251	20240419	164800	485986159	1896	1896	1896	1896	0
252	20240419	164700	485986159	1896	1896	1896	1896	0
253	20240419	164600	485986159	1896	1896	1896	1896	0
254	20240419	164500	485986159	1896	1896	1896	1896	0
255	20240419	164400	485986159	1896	1896	1896	1896	0
256	20240419	164300	485986159	1896	1896	1896	1896	0
257	20240419	164200	485986159	1896	1896	1896	1896	0
258	20240419	164100	485986159	1896	1896	1896	1896	0
259	20240419	164000	485986159	1896	1896	1896	1896	0
260	20240419	163900	485986159	1896	1896	1896	1896	0
261	20240419	163800	485986159	1896	1896	1896	1896	0
262	20240419	163700	485986159	1896	1896	1896	1896	0
263	20240419	163600	485986159	1896	1896	1896	1896	0
264	20240419	163500	485986159	1896	1896	1896	1896	0
265	20240419	163400	485986159	1896	1896	1896	1896	0
266	20240419	163300	485986159	1896	1896	1896	1896	0
267	20240419	163200	485986159	1896	1896	1896	1896	0
268	20240419	163100	485986159	1896	1896	1896	1896	0
269	20240419	163000	485986159	1896	1896	1896	1896	0
270	20240419	162900	485986159	1896	1896	1896	1896	0
271	20240419	162800	485986159	1896	1896	1896	1896	0
272	20240419	162700	485986159	1896	1896	1896	1896	1932
273	20240419	162600	485986159	1896	1896	1896	1896	0
274	20240419	162500	485986159	1896	1896	1896	1896	0
275	20240419	162400	485986159	1896	1896	1896	1896	0
276	20240419	162300	485986159	1896	1896	1896	1896	0
277	20240419	162200	485986159	1896	1896	1896	1896	0
278	20240419	162100	485986159	1896	1896	1896	1896	0
279	20240419	162000	485986159	1896	1896	1896	1896	0
280	20240419	161900	485986159	1896	1896	1896	1896	0
281	20240419	161800	485986159	1896	1896	1896	1896	0
282	20240419	161700	485986159	1896	1896	1896	1896	0
283	20240419	161600	485986159	1896	1896	1896	1896	0
284	20240419	161500	485986159	1896	1896	1896	1896	0
285	20240419	161400	485986159	1896	1896	1896	1896	0
286	20240419	161300	485986159	1896	1896	1896	1896	0
287	20240419	161200	485986159	1896	1896	1896	1896	0
288	20240419	161100	485986159	1896	1896	1896	1896	0
289	20240419	161000	485986159	1896	1896	1896	1896	0
290	20240419	160900	485986159	1896	1896	1896	1896	0
291	20240419	160800	485986159	1896	1896	1896	1896	0
292	20240419	160700	485986159	1896	1896	1896	1896	0
293	20240419	160600	485986159	1896	1896	1896	1896	0
294	20240419	160500	485986159	1896	1896	1896	1896	0
295	20240419	160400	485986159	1896	1896	1896	1896	0
296	20240419	160300	485986159	1896	1896	1896	1896	0
297	20240419	160200	485986159	1896	1896	1896	1896	0
298	20240419	160100	485986159	1896	1896	1896	1896	0
299	20240419	160000	485986159	1896	1896	1896	1896	0
300	20240419	155900	485986159	1896	1896	1896	1896	0
301	20240419	155800	485986159	1896	1896	1896	1896	0
302	20240419	155700	485986159	1896	1896	1896	1896	1932
303	20240419	155600	485986159	1896	1896	1896	1896	0
304	20240419	155500	485986159	1896	1896	1896	1896	0
305	20240419	155400	485986159	1896	1896	1896	1896	0
306	20240419	155300	485986159	1896	1896	1896	1896	0
307	20240419	155200	485986159	1896	1896	1896	1896	0
308	20240419	155100	485986159	1896	1896	1896	1896	0
309	20240419	155000	485986159	1896	1896	1896	1896	0
310	20240419	154900	485986159	1896	1896	1896	1896	0
311	20240419	154800	485986159	1896	1896	1896	1896	0
312	20240419	154700	485986159	1896	1896	1896	1896	0
313	20240419	154600	485986159	1896	1896	1896	1896	0
314	20240419	154500	485986159	1896	1896	1896	1896	0
315	20240419	154400	485986159	1896	1896	1896	1896	0
316	20240419	154300	485986159	1896	1896	1896	1896	0
317	20240419	154200	485986159	1896	1896	1896	1896	0
318	20240419	154100	485986159	1896	1896	1896	1896	0
319	20240419	154000	485986159	1896	1896	1896	1896	0
320	20240419	153900	485986159	1896	1896	1896	1896	0
321	20240419	153800	485986159	1896	1896	1896	1896	0
322	20240419	153700	485986159	1896	1896	1896	1896	0
323	20240419	153600	485986159	1896	1896	1896	1896	0
324	20240419	153500	485986159	1896	1896	1896	1896	0
325	20240419	153400	485986159	1896	1896	1896	1896	0
326	20240419	153300	485986159	1896	1896	1896	1896	0
327	20240419	153200	485986159	1896	1896	1896	1896	0
328	20240419	153100	485986159	1896	1896	1896	1896	0
329	20240419	153000	485986159	1896	1896	1896	1896	1932
330	20240419	152900	482323087	1895	1895	1895	1895	0
331	20240419	152800	482323087	1895	1895	1895	1895	0
332	20240419	152700	482323087	1895	1895	1895	1895	0
333	20240419	152600	482323087	1895	1895	1895	1895	0
334	20240419	152500	482323087	1895	1895	1895	1895	0
335	20240419	152400	482323087	1895	1895	1895	1895	0
336	20240419	152300	482323087	1895	1895	1895	1895	0
337	20240419	152200	482323087	1895	1895	1895	1895	0
338	20240419	152100	482323087	1895	1895	1895	1895	0
339	20240419	152000	482323087	1895	1895	1895	1895	0
340	20240419	151900	482323087	1895	1885	1895	1882	2111
341	20240419	151800	478346913	1895	1895	1895	1895	1266
342	20240419	151700	475947843	1895	1895	1895	1894	1004
343	20240419	151600	474045563	1895	1883	1895	1883	4723
344	20240419	151500	465112932	1883	1883	1883	1883	100
345	20240419	151400	464924632	1881	1882	1882	1881	327
346	20240419	151300	464309239	1881	1882	1882	1881	900
347	20240419	151200	462615739	1881	1881	1881	1881	0
348	20240419	151100	462615739	1881	1881	1881	1881	0
349	20240419	151000	462615739	1881	1881	1881	1881	9
350	20240419	150900	462598810	1882	1882	1882	1882	410
351	20240419	150800	461827190	1882	1882	1882	1882	100
352	20240419	150700	461638990	1882	1882	1882	1882	0
353	20240419	150600	461638990	1882	1882	1882	1882	0
354	20240419	150500	461638990	1882	1882	1882	1882	547
355	20240419	150400	460609536	1883	1883	1883	1883	177
356	20240419	150300	460276245	1883	1883	1883	1883	200
357	20240419	150200	459899645	1891	1891	1891	1891	0
358	20240419	150100	459899645	1891	1891	1891	1891	0
359	20240419	150000	459899645	1891	1891	1891	1891	0
360	20240419	145900	459899645	1891	1891	1891	1891	0
361	20240419	145800	459899645	1891	1891	1891	1891	0
362	20240419	145700	459899645	1891	1891	1891	1891	1
363	20240419	145600	459897754	1892	1892	1892	1892	0
364	20240419	145500	459897754	1892	1892	1892	1892	0
365	20240419	145400	459897754	1892	1892	1892	1892	0
366	20240419	145300	459897754	1892	1892	1892	1892	0
367	20240419	145200	459897754	1892	1892	1892	1892	0
368	20240419	145100	459897754	1892	1892	1892	1892	50
369	20240419	145000	459803154	1892	1892	1892	1892	0
370	20240419	144900	459803154	1892	1891	1892	1891	3172
371	20240419	144800	453801739	1892	1892	1892	1892	0
372	20240419	144700	453801739	1892	1892	1892	1892	0
373	20240419	144600	453801739	1892	1892	1892	1892	0
374	20240419	144500	453801739	1892	1892	1892	1892	0
375	20240419	144400	453801739	1892	1892	1892	1892	0
376	20240419	144300	453801739	1892	1892	1892	1892	0
377	20240419	144200	453801739	1892	1892	1892	1892	16
378	20240419	144100	453771467	1893	1893	1893	1893	0
379	20240419	144000	453771467	1893	1893	1893	1893	1
380	20240419	143900	453769574	1893	1893	1893	1893	300
381	20240419	143800	453201674	1893	1890	1893	1890	2000
382	20240419	143700	449418663	1880	1880	1880	1880	88
383	20240419	143600	449253223	1880	1880	1880	1880	0
384	20240419	143500	449253223	1880	1880	1880	1880	0
385	20240419	143400	449253223	1880	1880	1880	1880	60
386	20240419	143300	449140423	1880	1880	1880	1880	100
387	20240419	143200	448952423	1880	1880	1880	1880	0
388	20240419	143100	448952423	1880	1880	1880	1880	260
389	20240419	143000	448463623	1880	1880	1880	1880	1009
390	20240419	142900	446566703	1892	1892	1892	1892	0
391	20240419	142800	446566703	1892	1892	1892	1892	0
392	20240419	142700	446566703	1892	1892	1892	1892	0
393	20240419	142600	446566703	1892	1892	1892	1892	100
394	20240419	142500	446377503	1892	1892	1892	1892	0
395	20240419	142400	446377503	1892	1892	1892	1892	0
396	20240419	142300	446377503	1892	1892	1892	1892	0
397	20240419	142200	446377503	1892	1892	1892	1892	0
398	20240419	142100	446377503	1892	1892	1892	1892	3
399	20240419	142000	446371827	1893	1893	1893	1893	0
400	20240419	141900	446371827	1893	1893	1893	1893	9
401	20240419	141800	446354790	1893	1893	1893	1893	0
402	20240419	141700	446354790	1893	1893	1893	1893	0
403	20240419	141600	446354790	1893	1893	1893	1893	2
404	20240419	141500	446351004	1892	1892	1892	1892	0
405	20240419	141400	446351004	1892	1892	1892	1892	0
406	20240419	141300	446351004	1892	1892	1892	1892	0
407	20240419	141200	446351004	1892	1892	1892	1892	0
408	20240419	141100	446351004	1892	1892	1892	1892	3
409	20240419	141000	446345328	1893	1893	1893	1893	0
410	20240419	140900	446345328	1893	1892	1893	1892	1076
411	20240419	140800	444308763	1892	1892	1892	1892	0
412	20240419	140700	444308763	1892	1892	1892	1892	0
413	20240419	140600	444308763	1892	1885	1892	1885	700
414	20240419	140500	442987482	1885	1885	1885	1885	100
415	20240419	140400	442798982	1880	1880	1880	1880	0
416	20240419	140300	442798982	1880	1880	1880	1880	0
417	20240419	140200	442798982	1880	1880	1880	1880	31
418	20240419	140100	442740702	1878	1878	1878	1878	0
419	20240419	140000	442740702	1878	1878	1878	1878	0
420	20240419	135900	442740702	1878	1878	1878	1878	7
421	20240419	135800	442727556	1878	1879	1879	1878	20
422	20240419	135700	442689995	1882	1882	1882	1882	6
423	20240419	135600	442678703	1878	1878	1878	1878	0
424	20240419	135500	442678703	1878	1882	1882	1878	9
425	20240419	135400	442661791	1885	1885	1885	1885	152
426	20240419	135300	442375271	1885	1885	1885	1885	5
427	20240419	135200	442365846	1885	1885	1885	1885	11
428	20240419	135100	442345111	1885	1885	1885	1885	30
429	20240419	135000	442288561	1876	1876	1876	1876	0
430	20240419	134900	442288561	1876	1876	1876	1876	0
431	20240419	134800	442288561	1876	1876	1876	1876	0
432	20240419	134700	442288561	1876	1876	1876	1876	0
433	20240419	134600	442288561	1876	1876	1876	1876	0
434	20240419	134500	442288561	1876	1876	1876	1876	0
435	20240419	134400	442288561	1876	1876	1876	1876	0
436	20240419	134300	442288561	1876	1876	1876	1876	0
437	20240419	134200	442288561	1876	1877	1877	1876	507
438	20240419	134100	441336929	1877	1877	1877	1877	0
439	20240419	134000	441336929	1877	1877	1877	1877	3967
440	20240419	133900	433890870	1887	1887	1887	1887	0
441	20240419	133800	433890870	1887	1887	1887	1887	0
442	20240419	133700	433890870	1887	1887	1887	1887	602
443	20240419	133600	432754896	1887	1887	1887	1887	0
444	20240419	133500	432754896	1887	1887	1887	1887	0
445	20240419	133400	432754896	1887	1887	1887	1887	106
446	20240419	133300	432554874	1887	1887	1887	1887	200
447	20240419	133200	432177474	1877	1878	1878	1877	15
448	20240419	133100	432149318	1877	1877	1877	1877	0
449	20240419	133000	432149318	1877	1877	1877	1877	0
450	20240419	132900	432149318	1877	1877	1877	1877	450
451	20240419	132800	431304668	1877	1877	1877	1877	0
452	20240419	132700	431304668	1877	1877	1877	1877	0
453	20240419	132600	431304668	1877	1878	1878	1877	1616
454	20240419	132500	428271336	1877	1877	1877	1877	0
455	20240419	132400	428271336	1877	1877	1877	1877	0
456	20240419	132300	428271336	1877	1877	1877	1877	65
457	20240419	132200	428149331	1878	1879	1879	1878	3500
458	20240419	132100	421575962	1878	1879	1879	1878	1442
459	20240419	132000	418867885	1878	1878	1878	1878	0
460	20240419	131900	418867885	1878	1878	1878	1878	0
461	20240419	131800	418867885	1878	1878	1878	1878	0
462	20240419	131700	418867885	1878	1878	1878	1878	0
463	20240419	131600	418867885	1878	1879	1879	1878	172
464	20240419	131500	418544819	1879	1880	1880	1879	351
465	20240419	131400	417885092	1894	1894	1894	1894	102
466	20240419	131300	417691904	1894	1892	1894	1892	1000
467	20240419	131200	415798106	1880	1889	1894	1880	1125
468	20240419	131100	413668853	1878	1878	1878	1878	0
469	20240419	131000	413668853	1878	1878	1878	1878	0
470	20240419	130900	413668853	1878	1877	1878	1877	2116
471	20240419	130800	409696119	1877	1877	1877	1877	10
472	20240419	130700	409677349	1877	1875	1877	1875	70
473	20240419	130600	409546069	1870	1870	1870	1870	0
474	20240419	130500	409546069	1870	1870	1870	1870	0
475	20240419	130400	409546069	1870	1870	1870	1870	0
476	20240419	130300	409546069	1870	1870	1870	1870	0
477	20240419	130200	409546069	1870	1870	1870	1870	660
478	20240419	130100	408311869	1869	1865	1869	1865	3388
479	20240419	130000	401983111	1865	1865	1865	1865	0
480	20240419	125900	401983111	1865	1867	1867	1865	500
481	20240419	125800	401049991	1867	1866	1867	1866	973
482	20240419	125700	399234372	1866	1866	1866	1865	29
483	20240419	125600	399180265	1866	1866	1866	1866	2
484	20240419	125500	399176533	1866	1867	1867	1866	104
485	20240419	125400	398982367	1867	1867	1867	1867	10
486	20240419	125300	398963697	1869	1865	1869	1865	2802
487	20240419	125200	393737959	1869	1869	1869	1869	0
488	20240419	125100	393737959	1869	1865	1869	1865	26
489	20240419	125000	393689461	1869	1869	1869	1865	12
490	20240419	124900	393667073	1867	1866	1867	1866	1825
491	20240419	124800	390260727	1866	1865	1866	1865	359
492	20240419	124700	389591191	1865	1865	1865	1865	12612
493	20240419	124600	366069811	1865	1865	1865	1865	500
494	20240419	124500	365137311	1865	1865	1865	1865	15
495	20240419	124400	365109336	1850	1849	1850	1849	770
496	20240419	124300	363684868	1849	1847	1849	1847	119
497	20240419	124200	363465037	1845	1843	1845	1843	1085
498	20240419	124100	361464532	1842	1842	1843	1842	137
499	20240419	124000	361212159	1842	1837	1842	1837	260
500	20240419	123900	360734264	1842	1839	1842	1839	242
501	20240419	123800	360288530	1843	1839	1843	1839	600
502	20240419	123700	359184686	1839	1839	1839	1839	21
503	20240419	123600	359146067	1839	1836	1839	1836	1717
504	20240419	123500	355990930	1835	1835	1835	1835	0
505	20240419	123400	355990930	1835	1835	1835	1835	262
506	20240419	123300	355510160	1835	1835	1835	1835	0
507	20240419	123200	355510160	1835	1835	1835	1835	188
508	20240419	123100	355165180	1836	1836	1836	1836	10
509	20240419	123000	355146820	1836	1836	1836	1836	65
510	20240419	122900	355027480	1832	1832	1832	1832	195
511	20240419	122800	354670240	1837	1837	1837	1837	0
512	20240419	122700	354670240	1837	1837	1837	1837	100
513	20240419	122600	354486540	1837	1837	1837	1837	41
514	20240419	122500	354411223	1830	1830	1830	1830	500
515	20240419	122400	353496223	1829	1829	1829	1829	0
516	20240419	122300	353496223	1829	1829	1829	1829	500
517	20240419	122200	352581723	1830	1830	1830	1830	100
518	20240419	122100	352398723	1829	1830	1830	1829	550
519	20240419	122000	351392423	1837	1834	1837	1834	260
520	20240419	121900	350915328	1830	1830	1830	1830	1
521	20240419	121800	350913498	1830	1832	1832	1830	67
522	20240419	121700	350790864	1834	1833	1834	1832	3221
523	20240419	121600	344889646	1832	1832	1832	1832	6
524	20240419	121500	344878654	1832	1832	1832	1832	32
525	20240419	121400	344820030	1834	1831	1834	1831	1660
526	20240419	121300	341779137	1830	1829	1830	1829	164
527	20240419	121200	341479018	1829	1820	1829	1820	553
528	20240419	121100	340468141	1828	1828	1828	1828	374
529	20240419	121000	339784469	1828	1828	1828	1828	33
530	20240419	120900	339724145	1828	1828	1828	1828	30
531	20240419	120800	339669305	1829	1829	1829	1829	0
532	20240419	120700	339669305	1829	1830	1830	1829	256
533	20240419	120600	339201069	1829	1829	1829	1829	576
534	20240419	120500	338147565	1829	1829	1829	1829	52
535	20240419	120400	338052457	1829	1829	1829	1829	101
536	20240419	120300	337867728	1829	1829	1829	1829	300
537	20240419	120200	337319028	1818	1828	1828	1818	502
538	20240419	120100	336406382	1816	1816	1816	1816	0
539	20240419	120000	336406382	1816	1822	1822	1816	397
540	20240419	115900	335683054	1815	1815	1815	1815	10
541	20240419	115800	335664904	1815	1822	1822	1815	280
542	20240419	115700	335154751	1815	1815	1815	1815	72
543	20240419	115600	335024071	1813	1815	1815	1813	506
544	20240419	115500	334105693	1815	1819	1819	1815	551
545	20240419	115400	333104374	1820	1831	1831	1820	2828
546	20240419	115300	327955372	1831	1831	1831	1831	26
547	20240419	115200	327907766	1830	1830	1830	1830	1000
548	20240419	115100	326077766	1830	1830	1830	1830	0
549	20240419	115000	326077766	1830	1830	1830	1830	0
550	20240419	114900	326077766	1830	1833	1833	1830	301
551	20240419	114800	325526636	1833	1833	1833	1833	380
552	20240419	114700	324830096	1811	1811	1811	1811	100
553	20240419	114600	324648996	1810	1848	1848	1810	3270
554	20240419	114500	318712112	1848	1814	1848	1814	101
555	20240419	114400	318525678	1812	1817	1823	1812	4599
556	20240419	114300	310178291	1815	1827	1830	1815	4001
557	20240419	114200	302904524	1827	1827	1827	1827	98
558	20240419	114100	302725478	1827	1843	1849	1827	8437
559	20240419	114000	287270578	1843	1843	1843	1843	450
560	20240419	113900	286441228	1834	1834	1834	1834	0
561	20240419	113800	286441228	1834	1834	1834	1834	0
562	20240419	113700	286441228	1834	1834	1834	1834	0
563	20240419	113600	286441228	1834	1834	1835	1834	2328
564	20240419	113500	282171671	1834	1842	1842	1834	9742
565	20240419	113400	264274471	1843	1843	1843	1843	170
566	20240419	113300	263961161	1842	1843	1843	1842	200
567	20240419	113200	263592621	1849	1848	1849	1848	754
568	20240419	113100	262199175	1848	1848	1848	1848	500
569	20240419	113000	261275175	1847	1847	1847	1847	148
570	20240419	112900	261001819	1847	1847	1847	1847	179
571	20240419	112800	260671206	1847	1847	1847	1847	1
572	20240419	112700	260669359	1847	1843	1847	1842	342
573	20240419	112600	260038887	1843	1843	1843	1843	56
574	20240419	112500	259935679	1843	1843	1843	1843	101
575	20240419	112400	259749536	1843	1843	1843	1843	83
576	20240419	112300	259596567	1843	1830	1843	1830	2016
577	20240419	112200	255907079	1830	1835	1835	1830	4494
578	20240419	112100	247678685	1833	1833	1833	1833	99
579	20240419	112000	247497218	1832	1832	1832	1832	1
580	20240419	111900	247495386	1839	1830	1839	1830	2682
581	20240419	111800	242568543	1831	1835	1835	1831	20718
582	20240419	111700	204633681	1831	1840	1840	1831	2712
583	20240419	111600	199662231	1840	1847	1847	1840	1357
584	20240419	111500	197163795	1848	1855	1855	1848	9863
585	20240419	111400	178911919	1855	1860	1860	1855	150
586	20240419	111300	178633169	1855	1855	1855	1855	6
587	20240419	111200	178622039	1860	1860	1860	1860	1
588	20240419	111100	178620179	1854	1853	1854	1853	4
589	20240419	111000	178612766	1852	1853	1853	1851	753
590	20240419	110900	177218065	1853	1853	1853	1853	1443
591	20240419	110800	174544186	1853	1853	1853	1853	0
592	20240419	110700	174544186	1853	1853	1853	1853	521
593	20240419	110600	173578773	1853	1855	1855	1853	1067
594	20240419	110500	171601620	1860	1860	1860	1860	307
595	20240419	110400	171030600	1860	1860	1860	1860	10
596	20240419	110300	171012000	1860	1860	1860	1860	200
597	20240419	110200	170640000	1864	1864	1864	1864	27
598	20240419	110100	170589672	1864	1894	1894	1853	6484
599	20240419	110000	158528679	1894	1894	1894	1894	21
600	20240419	105900	158488905	1892	1865	1892	1860	2161
601	20240419	105800	154439040	1865	1875	1875	1865	5634
602	20240419	105700	143921464	1875	1892	1892	1875	641
603	20240419	105600	142717401	1881	1892	1892	1880	3201
604	20240419	105500	136695843	1892	1891	1894	1887	2071
605	20240419	105400	132781274	1892	1894	1894	1892	193
606	20240419	105300	132416013	1894	1893	1894	1893	37
607	20240419	105200	132345970	1894	1894	1895	1894	312
608	20240419	105100	131755041	1895	1895	1895	1895	11
609	20240419	105000	131734196	1895	1899	1899	1894	2740
610	20240419	104900	126540068	1899	1899	1899	1899	0
611	20240419	104800	126540068	1899	1900	1900	1899	2623
612	20240419	104700	121558987	1899	1899	1899	1899	0
613	20240419	104600	121558987	1899	1899	1899	1899	0
614	20240419	104500	121558987	1899	1899	1899	1899	335
615	20240419	104400	120922822	1908	1908	1908	1908	1
616	20240419	104300	120920914	1899	1905	1905	1899	1151
617	20240419	104200	118734469	1905	1905	1905	1905	7
618	20240419	104100	118721134	1900	1900	1900	1900	0
619	20240419	104000	118721134	1900	1900	1900	1900	0
620	20240419	103900	118721134	1900	1900	1900	1900	1361
621	20240419	103800	116135234	1904	1900	1904	1900	664
622	20240419	103700	114873630	1900	1901	1901	1900	469
623	20240419	103600	113982230	1900	1900	1900	1900	1053
624	20240419	103500	111981530	1900	1901	1901	1900	2997
625	20240419	103400	106286059	1902	1901	1902	1901	2368
626	20240419	103300	101784441	1901	1901	1901	1901	0
627	20240419	103200	101784441	1901	1901	1901	1901	70
628	20240419	103100	101651371	1901	1901	1901	1901	0
629	20240419	103000	101651371	1901	1902	1902	1901	1269
630	20240419	102900	99238905	1903	1903	1903	1903	0
631	20240419	102800	99238905	1903	1907	1907	1903	8698
632	20240419	102700	82669011	1907	1907	1907	1907	69
633	20240419	102600	82537428	1907	1908	1908	1907	1002
634	20240419	102500	80626612	1908	1919	1919	1908	149
635	20240419	102400	80342298	1920	1920	1920	1920	0
636	20240419	102300	80342298	1920	1920	1920	1920	0
637	20240419	102200	80342298	1920	1920	1920	1920	6
638	20240419	102100	80330778	1907	1908	1908	1907	300
639	20240419	102000	79758648	1907	1907	1907	1907	0
640	20240419	101900	79758648	1907	1907	1907	1907	242
641	20240419	101800	79297154	1908	1909	1909	1908	4464
642	20240419	101700	70776016	1909	1909	1909	1909	5
643	20240419	101600	70766471	1909	1909	1909	1909	0
644	20240419	101500	70766471	1909	1909	1909	1909	186
645	20240419	101400	70411397	1909	1909	1909	1909	0
646	20240419	101300	70411397	1909	1909	1909	1909	0
647	20240419	101200	70411397	1909	1909	1909	1909	0
648	20240419	101100	70411397	1909	1909	1909	1909	1
649	20240419	101000	70409488	1907	1907	1907	1907	11
650	20240419	100900	70388511	1925	1907	1925	1907	20
651	20240419	100800	70350353	1907	1907	1907	1907	0
652	20240419	100700	70350353	1907	1926	1926	1907	9919
653	20240419	100600	51396723	1926	1926	1926	1926	0
654	20240419	100500	51396723	1926	1926	1926	1926	1
655	20240419	100400	51394797	1925	1925	1925	1925	0
656	20240419	100300	51394797	1925	1925	1925	1925	6
657	20240419	100200	51383247	1926	1926	1926	1926	0
658	20240419	100100	51383247	1926	1926	1926	1926	10
659	20240419	100000	51363987	1926	1926	1926	1926	3
660	20240419	095900	51358209	1925	1926	1926	1925	161
661	20240419	095800	51048283	1925	1925	1925	1925	1440
662	20240419	095700	48276283	1925	1925	1925	1925	1
663	20240419	095600	48274358	1916	1916	1916	1916	460
664	20240419	095500	47392998	1915	1915	1915	1915	1
665	20240419	095400	47391083	1914	1914	1914	1914	0
666	20240419	095300	47391083	1914	1915	1915	1914	362
667	20240419	095200	46698174	1914	1914	1914	1914	0
668	20240419	095100	46698174	1914	1925	1925	1914	8
669	20240419	095000	46682796	1913	1913	1913	1913	0
670	20240419	094900	46682796	1913	1915	1915	1913	1421
671	20240419	094800	43963732	1915	1916	1916	1915	600
672	20240419	094700	42814716	1915	1915	1915	1915	0
673	20240419	094600	42814716	1915	1915	1915	1915	0
674	20240419	094500	42814716	1915	1915	1915	1915	0
675	20240419	094400	42814716	1915	1915	1915	1915	0
676	20240419	094300	42814716	1915	1915	1915	1915	0
677	20240419	094200	42814716	1915	1915	1915	1915	139
678	20240419	094100	42548531	1915	1915	1915	1915	0
679	20240419	094000	42548531	1915	1915	1915	1915	849
680	20240419	093900	40922696	1912	1912	1912	1912	0
681	20240419	093800	40922696	1912	1912	1912	1912	0
682	20240419	093700	40922696	1912	1912	1912	1912	0
683	20240419	093600	40922696	1912	1912	1912	1912	0
684	20240419	093500	40922696	1912	1913	1913	1912	1182
685	20240419	093400	38662312	1913	1913	1913	1913	1145
686	20240419	093300	36471927	1913	1925	1925	1913	396
687	20240419	093200	35711979	1913	1913	1913	1913	0
688	20240419	093100	35711979	1913	1913	1913	1913	0
689	20240419	093000	35711979	1913	1913	1913	1913	61
690	20240419	092900	35595286	1914	1915	1915	1914	2
691	20240419	092800	35591457	1915	1915	1915	1915	1
692	20240419	092700	35589542	1910	1910	1910	1910	6
693	20240419	092600	35578082	1908	1920	1940	1908	1554
694	20240419	092500	32610219	1920	1920	1920	1920	0
695	20240419	092400	32610219	1920	1920	1920	1920	65
696	20240419	092300	32485419	1920	1920	1920	1920	0
697	20240419	092200	32485419	1920	1920	1920	1920	0
698	20240419	092100	32485419	1920	1920	1920	1920	1
699	20240419	092000	32483499	1920	1920	1920	1920	1
700	20240419	091900	32481579	1906	1906	1906	1906	0
701	20240419	091800	32481579	1906	1920	1920	1906	638
702	20240419	091700	31264104	1920	1920	1920	1920	152
703	20240419	091600	30972264	1907	1908	1908	1907	50
704	20240419	091500	30876892	1907	1915	1915	1907	476
705	20240419	091400	29965392	1905	1905	1905	1905	219
706	20240419	091300	29548197	1905	1906	1906	1905	2676
707	20240419	091200	24450407	1905	1906	1906	1905	611
708	20240419	091100	23286225	1905	1906	1906	1905	1000
709	20240419	091000	21381175	1915	1914	1915	1914	4000
710	20240419	090900	13725076	1915	1915	1915	1915	25
711	20240419	090800	13677201	1905	1906	1906	1905	834
712	20240419	090700	12087847	1905	1910	1918	1905	1632
713	20240419	090600	8976121	1910	1918	1920	1910	1076
714	20240419	090500	6918862	1920	1925	1925	1918	511
715	20240419	090400	5936834	1925	1925	1925	1925	145
716	20240419	090300	5657709	1930	1930	1930	1930	368
717	20240419	090200	4947469	1930	1935	1935	1930	191
718	20240419	090100	4578605	1935	1935	1935	1935	0
719	20240419	090000	4578605	1935	1940	1940	1935	2062