KissMeData/016090/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	185600	134719085	1907	1907	1907	1907	3810
3	20240411	185500	134719085	1907	1907	1907	1907	0
4	20240411	185400	134719085	1907	1907	1907	1907	0
5	20240411	185300	134719085	1907	1907	1907	1907	0
6	20240411	185200	134719085	1907	1907	1907	1907	0
7	20240411	185100	134719085	1907	1907	1907	1907	0
8	20240411	185000	134719085	1907	1907	1907	1907	0
9	20240411	184900	134719085	1907	1907	1907	1907	0
10	20240411	184800	134719085	1907	1907	1907	1907	0
11	20240411	184700	134719085	1907	1907	1907	1907	0
12	20240411	184600	134719085	1907	1907	1907	1907	0
13	20240411	184500	134719085	1907	1907	1907	1907	0
14	20240411	184400	134719085	1907	1907	1907	1907	0
15	20240411	184300	134719085	1907	1907	1907	1907	0
16	20240411	184200	134719085	1907	1907	1907	1907	0
17	20240411	184100	134719085	1907	1907	1907	1907	0
18	20240411	184000	134719085	1907	1907	1907	1907	0
19	20240411	183900	134719085	1907	1907	1907	1907	0
20	20240411	183800	134719085	1907	1907	1907	1907	0
21	20240411	183700	134719085	1907	1907	1907	1907	0
22	20240411	183600	134719085	1907	1907	1907	1907	0
23	20240411	183500	134719085	1907	1907	1907	1907	0
24	20240411	183400	134719085	1907	1907	1907	1907	0
25	20240411	183300	134719085	1907	1907	1907	1907	0
26	20240411	183200	134719085	1907	1907	1907	1907	0
27	20240411	183100	134719085	1907	1907	1907	1907	0
28	20240411	183000	134719085	1907	1907	1907	1907	0
29	20240411	182900	134719085	1907	1907	1907	1907	0
30	20240411	182800	134719085	1907	1907	1907	1907	0
31	20240411	182700	134719085	1907	1907	1907	1907	0
32	20240411	182600	134719085	1907	1907	1907	1907	3810
33	20240411	182500	134719085	1907	1907	1907	1907	0
34	20240411	182400	134719085	1907	1907	1907	1907	0
35	20240411	182300	134719085	1907	1907	1907	1907	0
36	20240411	182200	134719085	1907	1907	1907	1907	0
37	20240411	182100	134719085	1907	1907	1907	1907	0
38	20240411	182000	134719085	1907	1907	1907	1907	0
39	20240411	181900	134719085	1907	1907	1907	1907	0
40	20240411	181800	134719085	1907	1907	1907	1907	0
41	20240411	181700	134719085	1907	1907	1907	1907	0
42	20240411	181600	134719085	1907	1907	1907	1907	0
43	20240411	181500	134719085	1907	1907	1907	1907	0
44	20240411	181400	134719085	1907	1907	1907	1907	0
45	20240411	181300	134719085	1907	1907	1907	1907	0
46	20240411	181200	134719085	1907	1907	1907	1907	0
47	20240411	181100	134719085	1907	1907	1907	1907	0
48	20240411	181000	134719085	1907	1907	1907	1907	0
49	20240411	180900	134719085	1907	1907	1907	1907	0
50	20240411	180800	134719085	1907	1907	1907	1907	0
51	20240411	180700	134719085	1907	1907	1907	1907	0
52	20240411	180600	134719085	1907	1907	1907	1907	0
53	20240411	180500	134719085	1907	1907	1907	1907	0
54	20240411	180400	134719085	1907	1907	1907	1907	0
55	20240411	180300	134719085	1907	1907	1907	1907	0
56	20240411	180200	134719085	1907	1907	1907	1907	0
57	20240411	180100	134719085	1907	1907	1907	1907	0
58	20240411	180000	134719085	1907	1907	1907	1907	0
59	20240411	175900	134719085	1907	1907	1907	1907	0
60	20240411	175800	134719085	1907	1907	1907	1907	0
61	20240411	175700	134719085	1907	1907	1907	1907	0
62	20240411	175600	134719085	1907	1907	1907	1907	3810
63	20240411	175500	134719085	1907	1907	1907	1907	0
64	20240411	175400	134719085	1907	1907	1907	1907	0
65	20240411	175300	134719085	1907	1907	1907	1907	0
66	20240411	175200	134719085	1907	1907	1907	1907	0
67	20240411	175100	134719085	1907	1907	1907	1907	0
68	20240411	175000	134719085	1907	1907	1907	1907	0
69	20240411	174900	134719085	1907	1907	1907	1907	0
70	20240411	174800	134719085	1907	1907	1907	1907	0
71	20240411	174700	134719085	1907	1907	1907	1907	0
72	20240411	174600	134719085	1907	1907	1907	1907	0
73	20240411	174500	134719085	1907	1907	1907	1907	0
74	20240411	174400	134719085	1907	1907	1907	1907	0
75	20240411	174300	134719085	1907	1907	1907	1907	0
76	20240411	174200	134719085	1907	1907	1907	1907	0
77	20240411	174100	134719085	1907	1907	1907	1907	0
78	20240411	174000	134719085	1907	1907	1907	1907	0
79	20240411	173900	134719085	1907	1907	1907	1907	0
80	20240411	173800	134719085	1907	1907	1907	1907	0
81	20240411	173700	134719085	1907	1907	1907	1907	0
82	20240411	173600	134719085	1907	1907	1907	1907	0
83	20240411	173500	134719085	1907	1907	1907	1907	0
84	20240411	173400	134719085	1907	1907	1907	1907	0
85	20240411	173300	134719085	1907	1907	1907	1907	0
86	20240411	173200	134719085	1907	1907	1907	1907	0
87	20240411	173100	134719085	1907	1907	1907	1907	0
88	20240411	173000	134719085	1907	1907	1907	1907	0
89	20240411	172900	134719085	1907	1907	1907	1907	0
90	20240411	172800	134719085	1907	1907	1907	1907	0
91	20240411	172700	134719085	1907	1907	1907	1907	0
92	20240411	172600	134719085	1907	1907	1907	1907	3810
93	20240411	172500	134719085	1907	1907	1907	1907	0
94	20240411	172400	134719085	1907	1907	1907	1907	0
95	20240411	172300	134719085	1907	1907	1907	1907	0
96	20240411	172200	134719085	1907	1907	1907	1907	0
97	20240411	172100	134719085	1907	1907	1907	1907	0
98	20240411	172000	134719085	1907	1907	1907	1907	0
99	20240411	171900	134719085	1907	1907	1907	1907	0
100	20240411	171800	134719085	1907	1907	1907	1907	0
101	20240411	171700	134719085	1907	1907	1907	1907	0
102	20240411	171600	134719085	1907	1907	1907	1907	0
103	20240411	171500	134719085	1907	1907	1907	1907	0
104	20240411	171400	134719085	1907	1907	1907	1907	0
105	20240411	171300	134719085	1907	1907	1907	1907	0
106	20240411	171200	134719085	1907	1907	1907	1907	0
107	20240411	171100	134719085	1907	1907	1907	1907	0
108	20240411	171000	134719085	1907	1907	1907	1907	0
109	20240411	170900	134719085	1907	1907	1907	1907	0
110	20240411	170800	134719085	1907	1907	1907	1907	0
111	20240411	170700	134719085	1907	1907	1907	1907	0
112	20240411	170600	134719085	1907	1907	1907	1907	0
113	20240411	170500	134719085	1907	1907	1907	1907	0
114	20240411	170400	134719085	1907	1907	1907	1907	0
115	20240411	170300	134719085	1907	1907	1907	1907	0
116	20240411	170200	134719085	1907	1907	1907	1907	0
117	20240411	170100	134719085	1907	1907	1907	1907	0
118	20240411	170000	134719085	1907	1907	1907	1907	0
119	20240411	165900	134719085	1907	1907	1907	1907	0
120	20240411	165800	134719085	1907	1907	1907	1907	0
121	20240411	165700	134719085	1907	1907	1907	1907	0
122	20240411	165600	134719085	1907	1907	1907	1907	3810
123	20240411	165500	134719085	1907	1907	1907	1907	0
124	20240411	165400	134719085	1907	1907	1907	1907	0
125	20240411	165300	134719085	1907	1907	1907	1907	0
126	20240411	165200	134719085	1907	1907	1907	1907	0
127	20240411	165100	134719085	1907	1907	1907	1907	0
128	20240411	165000	134719085	1907	1907	1907	1907	0
129	20240411	164900	134719085	1907	1907	1907	1907	0
130	20240411	164800	134719085	1907	1907	1907	1907	0
131	20240411	164700	134719085	1907	1907	1907	1907	0
132	20240411	164600	134719085	1907	1907	1907	1907	0
133	20240411	164500	134719085	1907	1907	1907	1907	0
134	20240411	164400	134719085	1907	1907	1907	1907	0
135	20240411	164300	134719085	1907	1907	1907	1907	0
136	20240411	164200	134719085	1907	1907	1907	1907	0
137	20240411	164100	134719085	1907	1907	1907	1907	0
138	20240411	164000	134719085	1907	1907	1907	1907	0
139	20240411	163900	134719085	1907	1907	1907	1907	0
140	20240411	163800	134719085	1907	1907	1907	1907	0
141	20240411	163700	134719085	1907	1907	1907	1907	0
142	20240411	163600	134719085	1907	1907	1907	1907	0
143	20240411	163500	134719085	1907	1907	1907	1907	0
144	20240411	163400	134719085	1907	1907	1907	1907	0
145	20240411	163300	134719085	1907	1907	1907	1907	0
146	20240411	163200	134719085	1907	1907	1907	1907	0
147	20240411	163100	134719085	1907	1907	1907	1907	0
148	20240411	163000	134719085	1907	1907	1907	1907	0
149	20240411	162900	134719085	1907	1907	1907	1907	0
150	20240411	162800	134719085	1907	1907	1907	1907	0
151	20240411	162700	134719085	1907	1907	1907	1907	0
152	20240411	162600	134719085	1907	1907	1907	1907	3810
153	20240411	162500	134719085	1907	1907	1907	1907	0
154	20240411	162400	134719085	1907	1907	1907	1907	0
155	20240411	162300	134719085	1907	1907	1907	1907	0
156	20240411	162200	134719085	1907	1907	1907	1907	0
157	20240411	162100	134719085	1907	1907	1907	1907	0
158	20240411	162000	134719085	1907	1907	1907	1907	0
159	20240411	161900	134719085	1907	1907	1907	1907	0
160	20240411	161800	134719085	1907	1907	1907	1907	0
161	20240411	161700	134719085	1907	1907	1907	1907	0
162	20240411	161600	134719085	1907	1907	1907	1907	0
163	20240411	161500	134719085	1907	1907	1907	1907	0
164	20240411	161400	134719085	1907	1907	1907	1907	0
165	20240411	161300	134719085	1907	1907	1907	1907	0
166	20240411	161200	134719085	1907	1907	1907	1907	0
167	20240411	161100	134719085	1907	1907	1907	1907	0
168	20240411	161000	134719085	1907	1907	1907	1907	0
169	20240411	160900	134719085	1907	1907	1907	1907	0
170	20240411	160800	134719085	1907	1907	1907	1907	0
171	20240411	160700	134719085	1907	1907	1907	1907	0
172	20240411	160600	134719085	1907	1907	1907	1907	0
173	20240411	160500	134719085	1907	1907	1907	1907	0
174	20240411	160400	134719085	1907	1907	1907	1907	0
175	20240411	160300	134719085	1907	1907	1907	1907	0
176	20240411	160200	134719085	1907	1907	1907	1907	0
177	20240411	160100	134719085	1907	1907	1907	1907	0
178	20240411	160000	134719085	1907	1907	1907	1907	0
179	20240411	155900	134719085	1907	1907	1907	1907	0
180	20240411	155800	134719085	1907	1907	1907	1907	0
181	20240411	155700	134719085	1907	1907	1907	1907	0
182	20240411	155600	134719085	1907	1907	1907	1907	3810
183	20240411	155500	134719085	1907	1907	1907	1907	0
184	20240411	155400	134719085	1907	1907	1907	1907	0
185	20240411	155300	134719085	1907	1907	1907	1907	0
186	20240411	155200	134719085	1907	1907	1907	1907	0
187	20240411	155100	134719085	1907	1907	1907	1907	0
188	20240411	155000	134719085	1907	1907	1907	1907	0
189	20240411	154900	134719085	1907	1907	1907	1907	0
190	20240411	154800	134719085	1907	1907	1907	1907	0
191	20240411	154700	134719085	1907	1907	1907	1907	0
192	20240411	154600	134719085	1907	1907	1907	1907	0
193	20240411	154500	134719085	1907	1907	1907	1907	0
194	20240411	154400	134719085	1907	1907	1907	1907	0
195	20240411	154300	134719085	1907	1907	1907	1907	0
196	20240411	154200	134719085	1907	1907	1907	1907	0
197	20240411	154100	134719085	1907	1907	1907	1907	0
198	20240411	154000	134719085	1907	1907	1907	1907	0
199	20240411	153900	134719085	1907	1907	1907	1907	0
200	20240411	153800	134719085	1907	1907	1907	1907	0
201	20240411	153700	134719085	1907	1907	1907	1907	0
202	20240411	153600	134719085	1907	1907	1907	1907	0
203	20240411	153500	134719085	1907	1907	1907	1907	0
204	20240411	153400	134719085	1907	1907	1907	1907	0
205	20240411	153300	134719085	1907	1907	1907	1907	0
206	20240411	153200	134719085	1907	1907	1907	1907	0
207	20240411	153100	134719085	1907	1907	1907	1907	0
208	20240411	153000	134719085	1907	1907	1907	1907	3810
209	20240411	152900	127453415	1907	1907	1907	1907	0
210	20240411	152800	127453415	1907	1907	1907	1907	0
211	20240411	152700	127453415	1907	1907	1907	1907	0
212	20240411	152600	127453415	1907	1907	1907	1907	0
213	20240411	152500	127453415	1907	1907	1907	1907	0
214	20240411	152400	127453415	1907	1907	1907	1907	0
215	20240411	152300	127453415	1907	1907	1907	1907	0
216	20240411	152200	127453415	1907	1907	1907	1907	0
217	20240411	152100	127453415	1907	1907	1907	1907	0
218	20240411	152000	127453415	1907	1907	1907	1907	0
219	20240411	151900	127453415	1907	1903	1907	1903	298
220	20240411	151800	126885649	1901	1902	1902	1901	1000
221	20240411	151700	124983677	1902	1902	1903	1902	566
222	20240411	151600	123907093	1902	1902	1903	1902	81
223	20240411	151500	123753002	1902	1902	1903	1902	54
224	20240411	151400	123650293	1902	1903	1903	1902	101
225	20240411	151300	123458133	1906	1903	1908	1903	48
226	20240411	151200	123366701	1903	1904	1904	1903	33
227	20240411	151100	123303879	1904	1910	1910	1904	59
228	20240411	151000	123191295	1910	1910	1910	1910	0
229	20240411	150900	123191295	1910	1910	1910	1910	6
230	20240411	150800	123179835	1910	1910	1910	1910	524
231	20240411	150700	122178995	1904	1904	1904	1904	0
232	20240411	150600	122178995	1904	1904	1904	1904	0
233	20240411	150500	122178995	1904	1906	1906	1904	125
234	20240411	150400	121940971	1905	1905	1905	1905	0
235	20240411	150300	121940971	1905	1905	1905	1905	0
236	20240411	150200	121940971	1905	1905	1905	1905	100
237	20240411	150100	121750471	1905	1909	1909	1905	155
238	20240411	150000	121455176	1909	1909	1909	1909	0
239	20240411	145900	121455176	1909	1909	1909	1909	180
240	20240411	145800	121111556	1902	1902	1902	1902	0
241	20240411	145700	121111556	1902	1901	1902	1901	485
242	20240411	145600	120189087	1902	1905	1905	1901	4312
243	20240411	145500	111982461	1906	1906	1906	1906	0
244	20240411	145400	111982461	1906	1906	1906	1906	0
245	20240411	145300	111982461	1906	1906	1906	1906	207
246	20240411	145200	111587919	1906	1906	1906	1906	0
247	20240411	145100	111587919	1906	1907	1907	1906	1142
248	20240411	145000	109410863	1907	1907	1907	1907	0
249	20240411	144900	109410863	1907	1907	1907	1907	0
250	20240411	144800	109410863	1907	1907	1907	1907	0
251	20240411	144700	109410863	1907	1907	1907	1907	100
252	20240411	144600	109220163	1909	1909	1909	1909	0
253	20240411	144500	109220163	1909	1909	1909	1909	0
254	20240411	144400	109220163	1909	1909	1909	1909	0
255	20240411	144300	109220163	1909	1909	1909	1909	0
256	20240411	144200	109220163	1909	1909	1909	1909	0
257	20240411	144100	109220163	1909	1909	1909	1909	0
258	20240411	144000	109220163	1909	1909	1909	1909	0
259	20240411	143900	109220163	1909	1909	1909	1909	0
260	20240411	143800	109220163	1909	1909	1909	1909	0
261	20240411	143700	109220163	1909	1909	1909	1909	0
262	20240411	143600	109220163	1909	1909	1909	1909	0
263	20240411	143500	109220163	1909	1909	1909	1909	0
264	20240411	143400	109220163	1909	1909	1909	1909	0
265	20240411	143300	109220163	1909	1909	1909	1909	0
266	20240411	143200	109220163	1909	1909	1909	1909	0
267	20240411	143100	109220163	1909	1909	1909	1909	0
268	20240411	143000	109220163	1909	1909	1909	1909	1
269	20240411	142900	109218254	1909	1909	1909	1909	1
270	20240411	142800	109216345	1908	1908	1908	1908	1000
271	20240411	142700	107308345	1906	1906	1906	1906	0
272	20240411	142600	107308345	1906	1906	1906	1906	400
273	20240411	142500	106545945	1908	1908	1908	1908	0
274	20240411	142400	106545945	1908	1907	1908	1907	2000
275	20240411	142300	102731454	1907	1907	1907	1907	0
276	20240411	142200	102731454	1907	1907	1907	1907	0
277	20240411	142100	102731454	1907	1907	1907	1907	0
278	20240411	142000	102731454	1907	1907	1907	1907	0
279	20240411	141900	102731454	1907	1907	1907	1907	3
280	20240411	141800	102725733	1906	1906	1906	1906	0
281	20240411	141700	102725733	1906	1906	1906	1906	0
282	20240411	141600	102725733	1906	1906	1906	1906	0
283	20240411	141500	102725733	1906	1906	1906	1906	0
284	20240411	141400	102725733	1906	1906	1906	1906	0
285	20240411	141300	102725733	1906	1906	1906	1906	0
286	20240411	141200	102725733	1906	1906	1906	1906	0
287	20240411	141100	102725733	1906	1906	1906	1906	0
288	20240411	141000	102725733	1906	1906	1906	1906	0
289	20240411	140900	102725733	1906	1906	1906	1906	0
290	20240411	140800	102725733	1906	1906	1906	1906	0
291	20240411	140700	102725733	1906	1906	1906	1906	0
292	20240411	140600	102725733	1906	1906	1906	1906	0
293	20240411	140500	102725733	1906	1905	1906	1905	1302
294	20240411	140400	100244996	1905	1905	1905	1905	26
295	20240411	140300	100195466	1904	1904	1904	1904	3356
296	20240411	140200	93805642	1904	1904	1904	1904	0
297	20240411	140100	93805642	1904	1904	1904	1904	0
298	20240411	140000	93805642	1904	1904	1904	1904	0
299	20240411	135900	93805642	1904	1904	1904	1904	0
300	20240411	135800	93805642	1904	1904	1904	1904	0
301	20240411	135700	93805642	1904	1904	1904	1904	0
302	20240411	135600	93805642	1904	1904	1904	1904	0
303	20240411	135500	93805642	1904	1904	1904	1904	0
304	20240411	135400	93805642	1904	1904	1904	1904	0
305	20240411	135300	93805642	1904	1904	1904	1904	0
306	20240411	135200	93805642	1904	1904	1904	1904	1
307	20240411	135100	93803738	1904	1904	1904	1904	0
308	20240411	135000	93803738	1904	1904	1904	1904	0
309	20240411	134900	93803738	1904	1904	1904	1904	0
310	20240411	134800	93803738	1904	1904	1904	1904	5
311	20240411	134700	93794218	1901	1901	1901	1901	0
312	20240411	134600	93794218	1901	1901	1901	1901	0
313	20240411	134500	93794218	1901	1901	1901	1901	0
314	20240411	134400	93794218	1901	1901	1901	1901	0
315	20240411	134300	93794218	1901	1901	1901	1901	0
316	20240411	134200	93794218	1901	1901	1901	1901	3
317	20240411	134100	93788515	1901	1901	1901	1901	0
318	20240411	134000	93788515	1901	1901	1901	1901	0
319	20240411	133900	93788515	1901	1904	1904	1901	11157
320	20240411	133800	72565043	1905	1905	1905	1905	10
321	20240411	133700	72545993	1905	1905	1905	1905	0
322	20240411	133600	72545993	1905	1905	1905	1905	0
323	20240411	133500	72545993	1905	1905	1905	1905	0
324	20240411	133400	72545993	1905	1905	1905	1905	6
325	20240411	133300	72534563	1904	1904	1904	1904	51
326	20240411	133200	72437459	1905	1905	1905	1905	0
327	20240411	133100	72437459	1905	1905	1905	1905	0
328	20240411	133000	72437459	1905	1905	1905	1905	0
329	20240411	132900	72437459	1905	1905	1905	1905	0
330	20240411	132800	72437459	1905	1905	1905	1905	0
331	20240411	132700	72437459	1905	1905	1905	1905	103
332	20240411	132600	72241244	1905	1905	1905	1905	0
333	20240411	132500	72241244	1905	1905	1905	1905	1
334	20240411	132400	72239339	1905	1905	1905	1905	2
335	20240411	132300	72235529	1905	1905	1905	1905	13
336	20240411	132200	72210764	1905	1905	1905	1905	0
337	20240411	132100	72210764	1905	1905	1905	1905	0
338	20240411	132000	72210764	1905	1905	1905	1905	0
339	20240411	131900	72210764	1905	1905	1905	1905	0
340	20240411	131800	72210764	1905	1905	1905	1905	0
341	20240411	131700	72210764	1905	1905	1905	1905	1
342	20240411	131600	72208859	1905	1905	1905	1905	0
343	20240411	131500	72208859	1905	1905	1905	1905	1
344	20240411	131400	72206954	1905	1905	1905	1905	10
345	20240411	131300	72187904	1905	1905	1905	1905	0
346	20240411	131200	72187904	1905	1905	1905	1905	0
347	20240411	131100	72187904	1905	1905	1905	1905	100
348	20240411	131000	71997404	1905	1905	1905	1905	0
349	20240411	130900	71997404	1905	1905	1905	1905	0
350	20240411	130800	71997404	1905	1905	1905	1905	0
351	20240411	130700	71997404	1905	1905	1905	1905	8
352	20240411	130600	71982164	1906	1906	1906	1906	0
353	20240411	130500	71982164	1906	1906	1906	1906	0
354	20240411	130400	71982164	1906	1906	1906	1906	0
355	20240411	130300	71982164	1906	1906	1906	1906	4
356	20240411	130200	71974540	1906	1906	1906	1906	0
357	20240411	130100	71974540	1906	1906	1906	1906	2
358	20240411	130000	71970728	1903	1903	1903	1903	0
359	20240411	125900	71970728	1903	1903	1903	1903	0
360	20240411	125800	71970728	1903	1903	1903	1903	0
361	20240411	125700	71970728	1903	1903	1903	1903	0
362	20240411	125600	71970728	1903	1903	1903	1903	0
363	20240411	125500	71970728	1903	1903	1903	1903	0
364	20240411	125400	71970728	1903	1903	1903	1903	0
365	20240411	125300	71970728	1903	1903	1903	1903	0
366	20240411	125200	71970728	1903	1903	1903	1903	0
367	20240411	125100	71970728	1903	1903	1903	1903	0
368	20240411	125000	71970728	1903	1903	1903	1903	0
369	20240411	124900	71970728	1903	1904	1904	1903	4415
370	20240411	124800	63566719	1904	1904	1904	1904	0
371	20240411	124700	63566719	1904	1904	1904	1904	0
372	20240411	124600	63566719	1904	1904	1904	1904	0
373	20240411	124500	63566719	1904	1904	1904	1904	0
374	20240411	124400	63566719	1904	1904	1904	1904	0
375	20240411	124300	63566719	1904	1904	1904	1904	0
376	20240411	124200	63566719	1904	1904	1904	1904	0
377	20240411	124100	63566719	1904	1904	1904	1904	0
378	20240411	124000	63566719	1904	1904	1904	1904	0
379	20240411	123900	63566719	1904	1904	1904	1904	0
380	20240411	123800	63566719	1904	1904	1904	1904	0
381	20240411	123700	63566719	1904	1904	1904	1904	0
382	20240411	123600	63566719	1904	1904	1904	1904	0
383	20240411	123500	63566719	1904	1904	1904	1904	0
384	20240411	123400	63566719	1904	1904	1904	1904	0
385	20240411	123300	63566719	1904	1904	1904	1904	0
386	20240411	123200	63566719	1904	1904	1904	1904	0
387	20240411	123100	63566719	1904	1904	1904	1904	0
388	20240411	123000	63566719	1904	1904	1904	1904	0
389	20240411	122900	63566719	1904	1905	1905	1904	491
390	20240411	122800	62631448	1906	1906	1906	1906	0
391	20240411	122700	62631448	1906	1906	1906	1906	3
392	20240411	122600	62625730	1905	1905	1905	1905	0
393	20240411	122500	62625730	1905	1905	1905	1905	0
394	20240411	122400	62625730	1905	1905	1905	1905	0
395	20240411	122300	62625730	1905	1905	1905	1905	0
396	20240411	122200	62625730	1905	1905	1905	1905	0
397	20240411	122100	62625730	1905	1905	1905	1905	0
398	20240411	122000	62625730	1905	1905	1905	1905	0
399	20240411	121900	62625730	1905	1905	1905	1905	15
400	20240411	121800	62597155	1906	1906	1906	1906	0
401	20240411	121700	62597155	1906	1906	1906	1906	1
402	20240411	121600	62595249	1905	1905	1905	1905	179
403	20240411	121500	62254254	1904	1904	1904	1904	0
404	20240411	121400	62254254	1904	1904	1904	1904	199
405	20240411	121300	61875358	1905	1905	1905	1905	0
406	20240411	121200	61875358	1905	1905	1905	1905	0
407	20240411	121100	61875358	1905	1905	1905	1905	1
408	20240411	121000	61873453	1905	1905	1905	1905	40
409	20240411	120900	61797253	1905	1905	1905	1905	0
410	20240411	120800	61797253	1905	1905	1905	1905	0
411	20240411	120700	61797253	1905	1905	1905	1905	0
412	20240411	120600	61797253	1905	1905	1905	1905	0
413	20240411	120500	61797253	1905	1905	1905	1905	0
414	20240411	120400	61797253	1905	1905	1905	1905	5
415	20240411	120300	61787728	1905	1905	1905	1905	0
416	20240411	120200	61787728	1905	1905	1905	1905	0
417	20240411	120100	61787728	1905	1905	1905	1905	0
418	20240411	120000	61787728	1905	1905	1905	1905	1
419	20240411	115900	61785823	1905	1905	1905	1905	0
420	20240411	115800	61785823	1905	1905	1905	1905	27
421	20240411	115700	61734388	1905	1905	1905	1905	0
422	20240411	115600	61734388	1905	1905	1905	1905	100
423	20240411	115500	61543888	1905	1905	1905	1905	50
424	20240411	115400	61448638	1905	1905	1905	1905	100
425	20240411	115300	61258138	1905	1905	1905	1905	17
426	20240411	115200	61225753	1906	1906	1906	1906	0
427	20240411	115100	61225753	1906	1905	1906	1905	290
428	20240411	115000	60673191	1905	1905	1905	1905	321
429	20240411	114900	60061686	1905	1905	1905	1905	0
430	20240411	114800	60061686	1905	1905	1905	1905	0
431	20240411	114700	60061686	1905	1905	1905	1905	0
432	20240411	114600	60061686	1905	1905	1905	1905	0
433	20240411	114500	60061686	1905	1905	1905	1905	0
434	20240411	114400	60061686	1905	1905	1905	1905	0
435	20240411	114300	60061686	1905	1905	1905	1905	0
436	20240411	114200	60061686	1905	1905	1905	1905	0
437	20240411	114100	60061686	1905	1905	1905	1905	3
438	20240411	114000	60055971	1903	1903	1903	1903	0
439	20240411	113900	60055971	1903	1903	1903	1903	0
440	20240411	113800	60055971	1903	1904	1904	1903	500
441	20240411	113700	59104416	1905	1905	1905	1905	0
442	20240411	113600	59104416	1905	1905	1905	1905	0
443	20240411	113500	59104416	1905	1905	1905	1905	0
444	20240411	113400	59104416	1905	1905	1905	1905	0
445	20240411	113300	59104416	1905	1905	1905	1905	0
446	20240411	113200	59104416	1905	1905	1905	1905	91
447	20240411	113100	58931061	1906	1906	1906	1906	5
448	20240411	113000	58921531	1906	1906	1906	1906	0
449	20240411	112900	58921531	1906	1906	1906	1906	0
450	20240411	112800	58921531	1906	1906	1906	1906	0
451	20240411	112700	58921531	1906	1906	1906	1906	6
452	20240411	112600	58910095	1906	1906	1906	1906	0
453	20240411	112500	58910095	1906	1906	1906	1906	2
454	20240411	112400	58906283	1906	1906	1906	1906	0
455	20240411	112300	58906283	1906	1906	1906	1906	0
456	20240411	112200	58906283	1906	1906	1906	1906	1
457	20240411	112100	58904377	1906	1906	1906	1906	0
458	20240411	112000	58904377	1906	1906	1906	1906	0
459	20240411	111900	58904377	1906	1906	1906	1906	0
460	20240411	111800	58904377	1906	1906	1906	1906	0
461	20240411	111700	58904377	1906	1904	1906	1904	300
462	20240411	111600	58333151	1904	1904	1904	1904	0
463	20240411	111500	58333151	1904	1904	1904	1904	0
464	20240411	111400	58333151	1904	1904	1904	1904	0
465	20240411	111300	58333151	1904	1904	1904	1904	0
466	20240411	111200	58333151	1904	1904	1904	1904	0
467	20240411	111100	58333151	1904	1904	1904	1904	10
468	20240411	111000	58314111	1904	1904	1904	1904	20
469	20240411	110900	58276031	1904	1904	1904	1904	0
470	20240411	110800	58276031	1904	1904	1904	1904	0
471	20240411	110700	58276031	1904	1904	1904	1904	0
472	20240411	110600	58276031	1904	1904	1904	1904	0
473	20240411	110500	58276031	1904	1904	1904	1904	40
474	20240411	110400	58199871	1903	1903	1903	1903	0
475	20240411	110300	58199871	1903	1903	1903	1903	0
476	20240411	110200	58199871	1903	1903	1903	1903	0
477	20240411	110100	58199871	1903	1903	1903	1903	0
478	20240411	110000	58199871	1903	1903	1903	1903	0
479	20240411	105900	58199871	1903	1903	1903	1903	0
480	20240411	105800	58199871	1903	1903	1903	1903	5
481	20240411	105700	58190356	1904	1904	1904	1904	0
482	20240411	105600	58190356	1904	1904	1904	1904	0
483	20240411	105500	58190356	1904	1904	1904	1904	0
484	20240411	105400	58190356	1904	1904	1904	1904	364
485	20240411	105300	57497300	1904	1904	1904	1904	52
486	20240411	105200	57398292	1904	1904	1904	1904	4
487	20240411	105100	57390676	1904	1904	1904	1904	1
488	20240411	105000	57388772	1904	1904	1904	1904	33
489	20240411	104900	57325940	1904	1904	1904	1904	0
490	20240411	104800	57325940	1904	1904	1904	1904	0
491	20240411	104700	57325940	1904	1904	1904	1904	0
492	20240411	104600	57325940	1904	1903	1904	1903	144
493	20240411	104500	57051904	1903	1903	1903	1903	0
494	20240411	104400	57051904	1903	1903	1903	1903	123
495	20240411	104300	56817835	1904	1904	1904	1904	100
496	20240411	104200	56627435	1904	1904	1904	1904	505
497	20240411	104100	55665915	1903	1903	1903	1903	0
498	20240411	104000	55665915	1903	1903	1903	1903	4
499	20240411	103900	55658303	1904	1904	1904	1904	0
500	20240411	103800	55658303	1904	1903	1904	1903	159
501	20240411	103700	55355716	1903	1903	1903	1903	0
502	20240411	103600	55355716	1903	1903	1903	1903	50
503	20240411	103500	55260566	1903	1903	1903	1903	0
504	20240411	103400	55260566	1903	1904	1904	1903	400
505	20240411	103300	54499166	1904	1904	1904	1904	0
506	20240411	103200	54499166	1904	1904	1904	1904	0
507	20240411	103100	54499166	1904	1904	1904	1904	0
508	20240411	103000	54499166	1904	1903	1904	1903	2
509	20240411	102900	54495359	1902	1902	1902	1902	0
510	20240411	102800	54495359	1902	1902	1902	1902	0
511	20240411	102700	54495359	1902	1902	1902	1902	0
512	20240411	102600	54495359	1902	1902	1902	1902	0
513	20240411	102500	54495359	1902	1902	1902	1902	0
514	20240411	102400	54495359	1902	1902	1902	1902	238
515	20240411	102300	54042683	1903	1903	1903	1903	0
516	20240411	102200	54042683	1903	1903	1903	1903	12
517	20240411	102100	54019847	1903	1903	1903	1902	7
518	20240411	102000	54006529	1903	1903	1903	1903	172
519	20240411	101900	53679213	1904	1904	1904	1904	0
520	20240411	101800	53679213	1904	1904	1904	1904	79
521	20240411	101700	53528797	1904	1904	1904	1904	0
522	20240411	101600	53528797	1904	1904	1904	1904	0
523	20240411	101500	53528797	1904	1904	1904	1904	81
524	20240411	101400	53374573	1904	1904	1904	1904	94
525	20240411	101300	53195597	1904	1904	1904	1904	1
526	20240411	101200	53193693	1904	1904	1904	1904	150
527	20240411	101100	52908093	1904	1904	1904	1904	208
528	20240411	101000	52512061	1904	1904	1904	1904	0
529	20240411	100900	52512061	1904	1902	1904	1902	6
530	20240411	100800	52500643	1904	1904	1904	1904	0
531	20240411	100700	52500643	1904	1904	1904	1904	1
532	20240411	100600	52498739	1904	1904	1904	1904	0
533	20240411	100500	52498739	1904	1904	1904	1904	0
534	20240411	100400	52498739	1904	1903	1904	1903	11
535	20240411	100300	52477805	1901	1901	1901	1901	0
536	20240411	100200	52477805	1901	1903	1903	1901	102
537	20240411	100100	52283792	1903	1903	1903	1903	1
538	20240411	100000	52281889	1903	1901	1903	1901	3
539	20240411	095900	52276182	1899	1902	1902	1899	3779
540	20240411	095800	45095729	1901	1906	1907	1901	5293
541	20240411	095700	35022203	1906	1906	1906	1906	0
542	20240411	095600	35022203	1906	1906	1906	1906	0
543	20240411	095500	35022203	1906	1906	1906	1906	0
544	20240411	095400	35022203	1906	1905	1906	1905	36
545	20240411	095300	34953590	1906	1906	1906	1906	11
546	20240411	095200	34932624	1906	1906	1906	1906	809
547	20240411	095100	33390670	1905	1905	1905	1905	1
548	20240411	095000	33388765	1906	1905	1906	1905	515
549	20240411	094900	32407190	1906	1906	1906	1906	0
550	20240411	094800	32407190	1906	1906	1906	1906	57
551	20240411	094700	32298548	1906	1906	1906	1906	1
552	20240411	094600	32296642	1904	1907	1907	1903	6682
553	20240411	094500	19569704	1907	1907	1907	1907	26
554	20240411	094400	19520122	1907	1907	1907	1907	0
555	20240411	094300	19520122	1907	1907	1907	1907	1
556	20240411	094200	19518215	1907	1907	1907	1907	5
557	20240411	094100	19508680	1906	1906	1906	1906	599
558	20240411	094000	18366986	1907	1907	1907	1907	0
559	20240411	093900	18366986	1907	1907	1907	1907	6
560	20240411	093800	18355544	1907	1907	1907	1907	50
561	20240411	093700	18260194	1907	1907	1907	1907	0
562	20240411	093600	18260194	1907	1907	1907	1907	0
563	20240411	093500	18260194	1907	1907	1907	1907	62
564	20240411	093400	18141960	1907	1907	1907	1907	11
565	20240411	093300	18120983	1907	1907	1907	1907	44
566	20240411	093200	18037075	1908	1908	1908	1908	4
567	20240411	093100	18029443	1908	1908	1908	1908	15
568	20240411	093000	18000823	1908	1908	1908	1908	201
569	20240411	092900	17617315	1907	1907	1907	1907	3
570	20240411	092800	17611594	1907	1907	1907	1907	0
571	20240411	092700	17611594	1907	1907	1907	1907	5
572	20240411	092600	17602059	1907	1907	1907	1907	33
573	20240411	092500	17539128	1908	1908	1908	1908	0
574	20240411	092400	17539128	1908	1908	1908	1908	0
575	20240411	092300	17539128	1908	1908	1908	1908	99
576	20240411	092200	17350236	1906	1906	1906	1906	0
577	20240411	092100	17350236	1906	1906	1906	1906	0
578	20240411	092000	17350236	1906	1908	1908	1906	201
579	20240411	091900	16967128	1908	1908	1908	1908	0
580	20240411	091800	16967128	1908	1908	1908	1908	15
581	20240411	091700	16938508	1906	1908	1908	1906	16
582	20240411	091600	16908010	1908	1908	1908	1908	0
583	20240411	091500	16908010	1908	1908	1908	1908	371
584	20240411	091400	16200142	1909	1909	1909	1909	0
585	20240411	091300	16200142	1909	1909	1909	1909	0
586	20240411	091200	16200142	1909	1914	1914	1909	56
587	20240411	091100	16093064	1915	1915	1915	1915	0
588	20240411	091000	16093064	1915	1920	1920	1915	31
589	20240411	090900	16033619	1912	1912	1912	1912	15
590	20240411	090800	16004939	1903	1916	1916	1903	2859
591	20240411	090700	10539664	1919	1916	1919	1916	295
592	20240411	090600	9973634	1920	1920	1920	1920	65
593	20240411	090500	9848834	1920	1916	1920	1916	67
594	20240411	090400	9720454	1919	1919	1919	1919	25
595	20240411	090300	9672479	1919	1919	1919	1919	0
596	20240411	090200	9672479	1919	1919	1919	1919	529
597	20240411	090100	8657328	1919	1919	1919	1919	100
598	20240411	090000	8465428	1919	1920	1920	1907	4418