KissMeData/065530/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	193100	95720059	1890	1890	1890	1890	6920
3	20240417	193000	95720059	1890	1890	1890	1890	0
4	20240417	192900	95720059	1890	1890	1890	1890	0
5	20240417	192800	95720059	1890	1890	1890	1890	0
6	20240417	192700	95720059	1890	1890	1890	1890	0
7	20240417	192600	95720059	1890	1890	1890	1890	0
8	20240417	192500	95720059	1890	1890	1890	1890	0
9	20240417	192400	95720059	1890	1890	1890	1890	0
10	20240417	192300	95720059	1890	1890	1890	1890	0
11	20240417	192200	95720059	1890	1890	1890	1890	0
12	20240417	192100	95720059	1890	1890	1890	1890	0
13	20240417	192000	95720059	1890	1890	1890	1890	0
14	20240417	191900	95720059	1890	1890	1890	1890	0
15	20240417	191800	95720059	1890	1890	1890	1890	0
16	20240417	191700	95720059	1890	1890	1890	1890	0
17	20240417	191600	95720059	1890	1890	1890	1890	0
18	20240417	191500	95720059	1890	1890	1890	1890	0
19	20240417	191400	95720059	1890	1890	1890	1890	0
20	20240417	191300	95720059	1890	1890	1890	1890	0
21	20240417	191200	95720059	1890	1890	1890	1890	0
22	20240417	191100	95720059	1890	1890	1890	1890	0
23	20240417	191000	95720059	1890	1890	1890	1890	0
24	20240417	190900	95720059	1890	1890	1890	1890	0
25	20240417	190800	95720059	1890	1890	1890	1890	0
26	20240417	190700	95720059	1890	1890	1890	1890	0
27	20240417	190600	95720059	1890	1890	1890	1890	0
28	20240417	190500	95720059	1890	1890	1890	1890	0
29	20240417	190400	95720059	1890	1890	1890	1890	0
30	20240417	190300	95720059	1890	1890	1890	1890	0
31	20240417	190200	95720059	1890	1890	1890	1890	0
32	20240417	190100	95720059	1890	1890	1890	1890	6920
33	20240417	190000	95720059	1890	1890	1890	1890	0
34	20240417	185900	95720059	1890	1890	1890	1890	0
35	20240417	185800	95720059	1890	1890	1890	1890	0
36	20240417	185700	95720059	1890	1890	1890	1890	0
37	20240417	185600	95720059	1890	1890	1890	1890	0
38	20240417	185500	95720059	1890	1890	1890	1890	0
39	20240417	185400	95720059	1890	1890	1890	1890	0
40	20240417	185300	95720059	1890	1890	1890	1890	0
41	20240417	185200	95720059	1890	1890	1890	1890	0
42	20240417	185100	95720059	1890	1890	1890	1890	0
43	20240417	185000	95720059	1890	1890	1890	1890	0
44	20240417	184900	95720059	1890	1890	1890	1890	0
45	20240417	184800	95720059	1890	1890	1890	1890	0
46	20240417	184700	95720059	1890	1890	1890	1890	0
47	20240417	184600	95720059	1890	1890	1890	1890	0
48	20240417	184500	95720059	1890	1890	1890	1890	0
49	20240417	184400	95720059	1890	1890	1890	1890	0
50	20240417	184300	95720059	1890	1890	1890	1890	0
51	20240417	184200	95720059	1890	1890	1890	1890	0
52	20240417	184100	95720059	1890	1890	1890	1890	0
53	20240417	184000	95720059	1890	1890	1890	1890	0
54	20240417	183900	95720059	1890	1890	1890	1890	0
55	20240417	183800	95720059	1890	1890	1890	1890	0
56	20240417	183700	95720059	1890	1890	1890	1890	0
57	20240417	183600	95720059	1890	1890	1890	1890	0
58	20240417	183500	95720059	1890	1890	1890	1890	0
59	20240417	183400	95720059	1890	1890	1890	1890	0
60	20240417	183300	95720059	1890	1890	1890	1890	0
61	20240417	183200	95720059	1890	1890	1890	1890	0
62	20240417	183100	95720059	1890	1890	1890	1890	6920
63	20240417	183000	95720059	1890	1890	1890	1890	0
64	20240417	182900	95720059	1890	1890	1890	1890	0
65	20240417	182800	95720059	1890	1890	1890	1890	0
66	20240417	182700	95720059	1890	1890	1890	1890	0
67	20240417	182600	95720059	1890	1890	1890	1890	0
68	20240417	182500	95720059	1890	1890	1890	1890	0
69	20240417	182400	95720059	1890	1890	1890	1890	0
70	20240417	182300	95720059	1890	1890	1890	1890	0
71	20240417	182200	95720059	1890	1890	1890	1890	0
72	20240417	182100	95720059	1890	1890	1890	1890	0
73	20240417	182000	95720059	1890	1890	1890	1890	0
74	20240417	181900	95720059	1890	1890	1890	1890	0
75	20240417	181800	95720059	1890	1890	1890	1890	0
76	20240417	181700	95720059	1890	1890	1890	1890	0
77	20240417	181600	95720059	1890	1890	1890	1890	0
78	20240417	181500	95720059	1890	1890	1890	1890	0
79	20240417	181400	95720059	1890	1890	1890	1890	0
80	20240417	181300	95720059	1890	1890	1890	1890	0
81	20240417	181200	95720059	1890	1890	1890	1890	0
82	20240417	181100	95720059	1890	1890	1890	1890	0
83	20240417	181000	95720059	1890	1890	1890	1890	0
84	20240417	180900	95720059	1890	1890	1890	1890	0
85	20240417	180800	95720059	1890	1890	1890	1890	0
86	20240417	180700	95720059	1890	1890	1890	1890	0
87	20240417	180600	95720059	1890	1890	1890	1890	0
88	20240417	180500	95720059	1890	1890	1890	1890	0
89	20240417	180400	95720059	1890	1890	1890	1890	0
90	20240417	180300	95720059	1890	1890	1890	1890	0
91	20240417	180200	95720059	1890	1890	1890	1890	0
92	20240417	180100	95720059	1890	1890	1890	1890	6920
93	20240417	180000	95720059	1890	1890	1890	1890	0
94	20240417	175900	95720059	1890	1890	1890	1890	0
95	20240417	175800	95720059	1890	1890	1890	1890	0
96	20240417	175700	95720059	1890	1890	1890	1890	0
97	20240417	175600	95720059	1890	1890	1890	1890	0
98	20240417	175500	95720059	1890	1890	1890	1890	0
99	20240417	175400	95720059	1890	1890	1890	1890	0
100	20240417	175300	95720059	1890	1890	1890	1890	0
101	20240417	175200	95720059	1890	1890	1890	1890	0
102	20240417	175100	95720059	1890	1890	1890	1890	0
103	20240417	175000	95720059	1890	1890	1890	1890	0
104	20240417	174900	95720059	1890	1890	1890	1890	0
105	20240417	174800	95720059	1890	1890	1890	1890	0
106	20240417	174700	95720059	1890	1890	1890	1890	0
107	20240417	174600	95720059	1890	1890	1890	1890	0
108	20240417	174500	95720059	1890	1890	1890	1890	0
109	20240417	174400	95720059	1890	1890	1890	1890	0
110	20240417	174300	95720059	1890	1890	1890	1890	0
111	20240417	174200	95720059	1890	1890	1890	1890	0
112	20240417	174100	95720059	1890	1890	1890	1890	0
113	20240417	174000	95720059	1890	1890	1890	1890	0
114	20240417	173900	95720059	1890	1890	1890	1890	0
115	20240417	173800	95720059	1890	1890	1890	1890	0
116	20240417	173700	95720059	1890	1890	1890	1890	0
117	20240417	173600	95720059	1890	1890	1890	1890	0
118	20240417	173500	95720059	1890	1890	1890	1890	0
119	20240417	173400	95720059	1890	1890	1890	1890	0
120	20240417	173300	95720059	1890	1890	1890	1890	0
121	20240417	173200	95720059	1890	1890	1890	1890	0
122	20240417	173100	95720059	1890	1890	1890	1890	6920
123	20240417	173000	95720059	1890	1890	1890	1890	0
124	20240417	172900	95720059	1890	1890	1890	1890	0
125	20240417	172800	95720059	1890	1890	1890	1890	0
126	20240417	172700	95720059	1890	1890	1890	1890	0
127	20240417	172600	95720059	1890	1890	1890	1890	0
128	20240417	172500	95720059	1890	1890	1890	1890	0
129	20240417	172400	95720059	1890	1890	1890	1890	0
130	20240417	172300	95720059	1890	1890	1890	1890	0
131	20240417	172200	95720059	1890	1890	1890	1890	0
132	20240417	172100	95720059	1890	1890	1890	1890	0
133	20240417	172000	95720059	1890	1890	1890	1890	0
134	20240417	171900	95720059	1890	1890	1890	1890	0
135	20240417	171800	95720059	1890	1890	1890	1890	0
136	20240417	171700	95720059	1890	1890	1890	1890	0
137	20240417	171600	95720059	1890	1890	1890	1890	0
138	20240417	171500	95720059	1890	1890	1890	1890	0
139	20240417	171400	95720059	1890	1890	1890	1890	0
140	20240417	171300	95720059	1890	1890	1890	1890	0
141	20240417	171200	95720059	1890	1890	1890	1890	0
142	20240417	171100	95720059	1890	1890	1890	1890	0
143	20240417	171000	95720059	1890	1890	1890	1890	0
144	20240417	170900	95720059	1890	1890	1890	1890	0
145	20240417	170800	95720059	1890	1890	1890	1890	0
146	20240417	170700	95720059	1890	1890	1890	1890	0
147	20240417	170600	95720059	1890	1890	1890	1890	0
148	20240417	170500	95720059	1890	1890	1890	1890	0
149	20240417	170400	95720059	1890	1890	1890	1890	0
150	20240417	170300	95720059	1890	1890	1890	1890	0
151	20240417	170200	95720059	1890	1890	1890	1890	0
152	20240417	170100	95720059	1890	1890	1890	1890	6920
153	20240417	170000	95720059	1890	1890	1890	1890	0
154	20240417	165900	95720059	1890	1890	1890	1890	0
155	20240417	165800	95720059	1890	1890	1890	1890	0
156	20240417	165700	95720059	1890	1890	1890	1890	0
157	20240417	165600	95720059	1890	1890	1890	1890	0
158	20240417	165500	95720059	1890	1890	1890	1890	0
159	20240417	165400	95720059	1890	1890	1890	1890	0
160	20240417	165300	95720059	1890	1890	1890	1890	0
161	20240417	165200	95720059	1890	1890	1890	1890	0
162	20240417	165100	95720059	1890	1890	1890	1890	0
163	20240417	165000	95720059	1890	1890	1890	1890	0
164	20240417	164900	95720059	1890	1890	1890	1890	0
165	20240417	164800	95720059	1890	1890	1890	1890	0
166	20240417	164700	95720059	1890	1890	1890	1890	0
167	20240417	164600	95720059	1890	1890	1890	1890	0
168	20240417	164500	95720059	1890	1890	1890	1890	0
169	20240417	164400	95720059	1890	1890	1890	1890	0
170	20240417	164300	95720059	1890	1890	1890	1890	0
171	20240417	164200	95720059	1890	1890	1890	1890	0
172	20240417	164100	95720059	1890	1890	1890	1890	0
173	20240417	164000	95720059	1890	1890	1890	1890	0
174	20240417	163900	95720059	1890	1890	1890	1890	0
175	20240417	163800	95720059	1890	1890	1890	1890	0
176	20240417	163700	95720059	1890	1890	1890	1890	0
177	20240417	163600	95720059	1890	1890	1890	1890	0
178	20240417	163500	95720059	1890	1890	1890	1890	0
179	20240417	163400	95720059	1890	1890	1890	1890	0
180	20240417	163300	95720059	1890	1890	1890	1890	0
181	20240417	163200	95720059	1890	1890	1890	1890	0
182	20240417	163100	95720059	1890	1890	1890	1890	6920
183	20240417	163000	95720059	1890	1890	1890	1890	0
184	20240417	162900	95720059	1890	1890	1890	1890	0
185	20240417	162800	95720059	1890	1890	1890	1890	0
186	20240417	162700	95720059	1890	1890	1890	1890	0
187	20240417	162600	95720059	1890	1890	1890	1890	0
188	20240417	162500	95720059	1890	1890	1890	1890	0
189	20240417	162400	95720059	1890	1890	1890	1890	0
190	20240417	162300	95720059	1890	1890	1890	1890	0
191	20240417	162200	95720059	1890	1890	1890	1890	0
192	20240417	162100	95720059	1890	1890	1890	1890	0
193	20240417	162000	95720059	1890	1890	1890	1890	0
194	20240417	161900	95720059	1890	1890	1890	1890	0
195	20240417	161800	95720059	1890	1890	1890	1890	0
196	20240417	161700	95720059	1890	1890	1890	1890	0
197	20240417	161600	95720059	1890	1890	1890	1890	0
198	20240417	161500	95720059	1890	1890	1890	1890	0
199	20240417	161400	95720059	1890	1890	1890	1890	0
200	20240417	161300	95720059	1890	1890	1890	1890	0
201	20240417	161200	95720059	1890	1890	1890	1890	0
202	20240417	161100	95720059	1890	1890	1890	1890	0
203	20240417	161000	95720059	1890	1890	1890	1890	0
204	20240417	160900	95720059	1890	1890	1890	1890	0
205	20240417	160800	95720059	1890	1890	1890	1890	0
206	20240417	160700	95720059	1890	1890	1890	1890	0
207	20240417	160600	95720059	1890	1890	1890	1890	0
208	20240417	160500	95720059	1890	1890	1890	1890	0
209	20240417	160400	95720059	1890	1890	1890	1890	0
210	20240417	160300	95720059	1890	1890	1890	1890	0
211	20240417	160200	95720059	1890	1890	1890	1890	0
212	20240417	160100	95720059	1890	1890	1890	1890	6920
213	20240417	160000	95720059	1890	1890	1890	1890	0
214	20240417	155900	95720059	1890	1890	1890	1890	0
215	20240417	155800	95720059	1890	1890	1890	1890	0
216	20240417	155700	95720059	1890	1890	1890	1890	0
217	20240417	155600	95720059	1890	1890	1890	1890	0
218	20240417	155500	95720059	1890	1890	1890	1890	0
219	20240417	155400	95720059	1890	1890	1890	1890	0
220	20240417	155300	95720059	1890	1890	1890	1890	0
221	20240417	155200	95720059	1890	1890	1890	1890	0
222	20240417	155100	95720059	1890	1890	1890	1890	0
223	20240417	155000	95720059	1890	1890	1890	1890	0
224	20240417	154900	95720059	1890	1890	1890	1890	0
225	20240417	154800	95720059	1890	1890	1890	1890	0
226	20240417	154700	95720059	1890	1890	1890	1890	0
227	20240417	154600	95720059	1890	1890	1890	1890	0
228	20240417	154500	95720059	1890	1890	1890	1890	0
229	20240417	154400	95720059	1890	1890	1890	1890	0
230	20240417	154300	95720059	1890	1890	1890	1890	0
231	20240417	154200	95720059	1890	1890	1890	1890	0
232	20240417	154100	95720059	1890	1890	1890	1890	0
233	20240417	154000	95720059	1890	1890	1890	1890	0
234	20240417	153900	95720059	1890	1890	1890	1890	0
235	20240417	153800	95720059	1890	1890	1890	1890	0
236	20240417	153700	95720059	1890	1890	1890	1890	0
237	20240417	153600	95720059	1890	1890	1890	1890	0
238	20240417	153500	95720059	1890	1890	1890	1890	0
239	20240417	153400	95720059	1890	1890	1890	1890	0
240	20240417	153300	95720059	1890	1890	1890	1890	0
241	20240417	153200	95720059	1890	1890	1890	1890	0
242	20240417	153100	95720059	1890	1890	1890	1890	6920
243	20240417	153000	95720059	1890	1890	1890	1890	6920
244	20240417	152900	82641259	1890	1890	1890	1890	0
245	20240417	152800	82641259	1890	1890	1890	1890	0
246	20240417	152700	82641259	1890	1890	1890	1890	0
247	20240417	152600	82641259	1890	1890	1890	1890	0
248	20240417	152500	82641259	1890	1890	1890	1890	0
249	20240417	152400	82641259	1890	1890	1890	1890	0
250	20240417	152300	82641259	1890	1890	1890	1890	0
251	20240417	152200	82641259	1890	1890	1890	1890	0
252	20240417	152100	82641259	1890	1890	1890	1890	0
253	20240417	152000	82641259	1890	1890	1890	1890	0
254	20240417	151900	82641259	1890	1890	1890	1890	30
255	20240417	151800	82584559	1890	1890	1890	1890	19
256	20240417	151700	82548649	1891	1892	1892	1891	830
257	20240417	151600	80979117	1891	1891	1891	1891	24
258	20240417	151500	80933733	1891	1892	1892	1891	2282
259	20240417	151400	76618189	1892	1893	1893	1892	411
260	20240417	151300	75840236	1892	1892	1892	1892	0
261	20240417	151200	75840236	1892	1892	1892	1892	0
262	20240417	151100	75840236	1892	1892	1892	1892	0
263	20240417	151000	75840236	1892	1892	1892	1892	0
264	20240417	150900	75840236	1892	1892	1892	1892	30
265	20240417	150800	75783476	1893	1893	1893	1893	0
266	20240417	150700	75783476	1893	1893	1893	1893	596
267	20240417	150600	74655248	1893	1893	1893	1893	580
268	20240417	150500	73557308	1894	1894	1894	1894	0
269	20240417	150400	73557308	1894	1894	1894	1894	457
270	20240417	150300	72691750	1894	1894	1894	1894	0
271	20240417	150200	72691750	1894	1894	1894	1894	1003
272	20240417	150100	70792068	1894	1895	1895	1894	1215
273	20240417	150000	68490855	1895	1895	1895	1895	600
274	20240417	145900	67353855	1894	1894	1894	1894	0
275	20240417	145800	67353855	1894	1894	1894	1894	2689
276	20240417	145700	62260889	1895	1895	1895	1895	559
277	20240417	145600	61201584	1896	1896	1896	1896	276
278	20240417	145500	60678288	1896	1896	1896	1896	0
279	20240417	145400	60678288	1896	1896	1896	1896	0
280	20240417	145300	60678288	1896	1896	1896	1896	0
281	20240417	145200	60678288	1896	1896	1896	1896	0
282	20240417	145100	60678288	1896	1896	1896	1896	0
283	20240417	145000	60678288	1896	1896	1896	1896	1000
284	20240417	144900	58782288	1896	1897	1897	1896	3000
285	20240417	144800	53092663	1899	1899	1899	1899	0
286	20240417	144700	53092663	1899	1899	1899	1899	0
287	20240417	144600	53092663	1899	1899	1899	1899	0
288	20240417	144500	53092663	1899	1899	1899	1899	0
289	20240417	144400	53092663	1899	1899	1899	1899	0
290	20240417	144300	53092663	1899	1899	1899	1899	0
291	20240417	144200	53092663	1899	1899	1899	1899	0
292	20240417	144100	53092663	1899	1895	1899	1895	1015
293	20240417	144000	51169178	1899	1899	1899	1899	5
294	20240417	143900	51159683	1894	1894	1894	1894	0
295	20240417	143800	51159683	1894	1895	1895	1894	1000
296	20240417	143700	49264707	1899	1899	1899	1899	0
297	20240417	143600	49264707	1899	1899	1899	1899	0
298	20240417	143500	49264707	1899	1899	1899	1899	0
299	20240417	143400	49264707	1899	1899	1899	1899	0
300	20240417	143300	49264707	1899	1899	1899	1899	0
301	20240417	143200	49264707	1899	1899	1899	1899	0
302	20240417	143100	49264707	1899	1895	1899	1895	81
303	20240417	143000	49111208	1895	1895	1895	1895	0
304	20240417	142900	49111208	1895	1895	1895	1895	257
305	20240417	142800	48624193	1895	1895	1895	1895	0
306	20240417	142700	48624193	1895	1895	1895	1895	1
307	20240417	142600	48622298	1895	1896	1897	1895	402
308	20240417	142500	47860387	1896	1896	1896	1896	1043
309	20240417	142400	45882859	1900	1900	1900	1900	0
310	20240417	142300	45882859	1900	1900	1900	1900	0
311	20240417	142200	45882859	1900	1900	1900	1900	0
312	20240417	142100	45882859	1900	1900	1900	1900	0
313	20240417	142000	45882859	1900	1900	1900	1900	0
314	20240417	141900	45882859	1900	1900	1900	1900	3
315	20240417	141800	45877159	1896	1896	1896	1896	0
316	20240417	141700	45877159	1896	1896	1896	1896	120
317	20240417	141600	45649639	1901	1901	1901	1901	0
318	20240417	141500	45649639	1901	1901	1901	1901	0
319	20240417	141400	45649639	1901	1901	1901	1901	0
320	20240417	141300	45649639	1901	1901	1901	1901	0
321	20240417	141200	45649639	1901	1901	1901	1901	0
322	20240417	141100	45649639	1901	1901	1901	1901	0
323	20240417	141000	45649639	1901	1901	1901	1901	0
324	20240417	140900	45649639	1901	1901	1901	1901	0
325	20240417	140800	45649639	1901	1901	1901	1901	0
326	20240417	140700	45649639	1901	1901	1901	1901	2
327	20240417	140600	45645837	1901	1901	1901	1901	0
328	20240417	140500	45645837	1901	1901	1901	1901	0
329	20240417	140400	45645837	1901	1901	1901	1901	1
330	20240417	140300	45643936	1901	1901	1901	1901	0
331	20240417	140200	45643936	1901	1901	1901	1901	3
332	20240417	140100	45638233	1901	1901	1901	1901	0
333	20240417	140000	45638233	1901	1901	1901	1901	0
334	20240417	135900	45638233	1901	1901	1901	1901	0
335	20240417	135800	45638233	1901	1901	1901	1901	0
336	20240417	135700	45638233	1901	1901	1901	1901	1
337	20240417	135600	45636332	1896	1896	1896	1896	2
338	20240417	135500	45632540	1896	1896	1896	1896	1091
339	20240417	135400	43564004	1896	1896	1896	1896	0
340	20240417	135300	43564004	1896	1896	1896	1896	0
341	20240417	135200	43564004	1896	1896	1896	1896	0
342	20240417	135100	43564004	1896	1896	1896	1896	0
343	20240417	135000	43564004	1896	1896	1896	1896	0
344	20240417	134900	43564004	1896	1896	1896	1896	0
345	20240417	134800	43564004	1896	1901	1901	1896	1162
346	20240417	134700	41355852	1896	1896	1896	1896	0
347	20240417	134600	41355852	1896	1896	1896	1896	0
348	20240417	134500	41355852	1896	1896	1896	1896	0
349	20240417	134400	41355852	1896	1896	1896	1896	0
350	20240417	134300	41355852	1896	1896	1896	1896	0
351	20240417	134200	41355852	1896	1900	1900	1896	210
352	20240417	134100	40957596	1900	1900	1900	1900	200
353	20240417	134000	40577596	1901	1901	1901	1901	0
354	20240417	133900	40577596	1901	1901	1901	1901	0
355	20240417	133800	40577596	1901	1901	1901	1901	0
356	20240417	133700	40577596	1901	1901	1901	1901	0
357	20240417	133600	40577596	1901	1901	1901	1901	0
358	20240417	133500	40577596	1901	1900	1901	1900	893
359	20240417	133400	38880883	1896	1896	1896	1896	0
360	20240417	133300	38880883	1896	1897	1897	1896	300
361	20240417	133200	38312081	1896	1896	1896	1896	0
362	20240417	133100	38312081	1896	1896	1896	1896	0
363	20240417	133000	38312081	1896	1896	1896	1896	0
364	20240417	132900	38312081	1896	1896	1896	1896	0
365	20240417	132800	38312081	1896	1897	1897	1896	400
366	20240417	132700	37553356	1897	1897	1897	1897	150
367	20240417	132600	37268806	1900	1900	1900	1900	0
368	20240417	132500	37268806	1900	1900	1900	1900	0
369	20240417	132400	37268806	1900	1900	1900	1900	0
370	20240417	132300	37268806	1900	1900	1900	1900	0
371	20240417	132200	37268806	1900	1900	1900	1900	0
372	20240417	132100	37268806	1900	1900	1900	1900	0
373	20240417	132000	37268806	1900	1900	1900	1900	120
374	20240417	131900	37040806	1901	1901	1901	1901	0
375	20240417	131800	37040806	1901	1901	1901	1901	0
376	20240417	131700	37040806	1901	1901	1901	1901	0
377	20240417	131600	37040806	1901	1901	1901	1901	0
378	20240417	131500	37040806	1901	1901	1901	1901	0
379	20240417	131400	37040806	1901	1901	1901	1901	2
380	20240417	131300	37037004	1900	1900	1900	1900	80
381	20240417	131200	36885004	1900	1900	1900	1900	0
382	20240417	131100	36885004	1900	1900	1900	1900	1
383	20240417	131000	36883104	1900	1900	1900	1900	0
384	20240417	130900	36883104	1900	1900	1900	1900	4
385	20240417	130800	36875504	1900	1900	1900	1900	415
386	20240417	130700	36087004	1901	1901	1901	1901	0
387	20240417	130600	36087004	1901	1901	1901	1901	0
388	20240417	130500	36087004	1901	1901	1901	1901	0
389	20240417	130400	36087004	1901	1901	1901	1901	0
390	20240417	130300	36087004	1901	1901	1901	1901	0
391	20240417	130200	36087004	1901	1901	1901	1901	0
392	20240417	130100	36087004	1901	1901	1901	1901	2
393	20240417	130000	36083202	1901	1901	1901	1901	0
394	20240417	125900	36083202	1901	1901	1901	1901	0
395	20240417	125800	36083202	1901	1901	1901	1901	0
396	20240417	125700	36083202	1901	1901	1901	1901	331
397	20240417	125600	35453971	1901	1901	1901	1901	0
398	20240417	125500	35453971	1901	1901	1901	1901	0
399	20240417	125400	35453971	1901	1901	1901	1901	5
400	20240417	125300	35444466	1901	1901	1901	1901	0
401	20240417	125200	35444466	1901	1901	1901	1901	0
402	20240417	125100	35444466	1901	1901	1901	1901	0
403	20240417	125000	35444466	1901	1901	1901	1901	0
404	20240417	124900	35444466	1901	1902	1902	1901	284
405	20240417	124800	34904581	1905	1905	1905	1905	69
406	20240417	124700	34773136	1906	1906	1906	1906	0
407	20240417	124600	34773136	1906	1906	1906	1906	0
408	20240417	124500	34773136	1906	1906	1906	1906	0
409	20240417	124400	34773136	1906	1906	1906	1906	0
410	20240417	124300	34773136	1906	1906	1906	1906	0
411	20240417	124200	34773136	1906	1906	1906	1906	0
412	20240417	124100	34773136	1906	1906	1906	1906	0
413	20240417	124000	34773136	1906	1906	1906	1906	0
414	20240417	123900	34773136	1906	1906	1906	1906	0
415	20240417	123800	34773136	1906	1906	1906	1906	0
416	20240417	123700	34773136	1906	1906	1906	1906	0
417	20240417	123600	34773136	1906	1906	1906	1906	2
418	20240417	123500	34769324	1900	1900	1900	1900	0
419	20240417	123400	34769324	1900	1900	1900	1900	0
420	20240417	123300	34769324	1900	1900	1900	1900	12
421	20240417	123200	34746524	1907	1907	1907	1907	0
422	20240417	123100	34746524	1907	1907	1907	1907	0
423	20240417	123000	34746524	1907	1907	1907	1907	0
424	20240417	122900	34746524	1907	1907	1907	1907	0
425	20240417	122800	34746524	1907	1907	1907	1907	0
426	20240417	122700	34746524	1907	1907	1907	1907	0
427	20240417	122600	34746524	1907	1907	1907	1907	0
428	20240417	122500	34746524	1907	1907	1907	1907	0
429	20240417	122400	34746524	1907	1907	1907	1907	1
430	20240417	122300	34744617	1907	1907	1907	1907	0
431	20240417	122200	34744617	1907	1907	1907	1907	0
432	20240417	122100	34744617	1907	1907	1907	1907	0
433	20240417	122000	34744617	1907	1907	1907	1907	0
434	20240417	121900	34744617	1907	1907	1907	1907	0
435	20240417	121800	34744617	1907	1907	1907	1907	0
436	20240417	121700	34744617	1907	1907	1907	1907	0
437	20240417	121600	34744617	1907	1907	1907	1907	1
438	20240417	121500	34742710	1907	1907	1907	1907	0
439	20240417	121400	34742710	1907	1904	1907	1904	50
440	20240417	121300	34647489	1904	1904	1904	1904	0
441	20240417	121200	34647489	1904	1904	1904	1904	0
442	20240417	121100	34647489	1904	1903	1904	1903	500
443	20240417	121000	33695644	1904	1904	1904	1904	0
444	20240417	120900	33695644	1904	1904	1904	1904	0
445	20240417	120800	33695644	1904	1904	1904	1904	0
446	20240417	120700	33695644	1904	1904	1904	1904	0
447	20240417	120600	33695644	1904	1904	1904	1904	0
448	20240417	120500	33695644	1904	1904	1904	1904	0
449	20240417	120400	33695644	1904	1904	1904	1904	0
450	20240417	120300	33695644	1904	1904	1904	1904	0
451	20240417	120200	33695644	1904	1904	1904	1904	0
452	20240417	120100	33695644	1904	1904	1904	1904	0
453	20240417	120000	33695644	1904	1904	1904	1904	0
454	20240417	115900	33695644	1904	1904	1904	1904	0
455	20240417	115800	33695644	1904	1904	1904	1904	0
456	20240417	115700	33695644	1904	1904	1904	1904	0
457	20240417	115600	33695644	1904	1904	1904	1904	1
458	20240417	115500	33693740	1905	1905	1905	1905	101
459	20240417	115400	33501335	1906	1906	1906	1906	0
460	20240417	115300	33501335	1906	1906	1906	1906	0
461	20240417	115200	33501335	1906	1906	1906	1906	0
462	20240417	115100	33501335	1906	1906	1906	1906	1
463	20240417	115000	33499429	1906	1906	1906	1906	0
464	20240417	114900	33499429	1906	1907	1908	1906	3
465	20240417	114800	33493708	1908	1908	1908	1908	2
466	20240417	114700	33489892	1909	1909	1909	1909	0
467	20240417	114600	33489892	1909	1909	1909	1909	0
468	20240417	114500	33489892	1909	1909	1909	1909	0
469	20240417	114400	33489892	1909	1909	1909	1909	0
470	20240417	114300	33489892	1909	1909	1909	1909	0
471	20240417	114200	33489892	1909	1909	1909	1909	0
472	20240417	114100	33489892	1909	1909	1909	1909	0
473	20240417	114000	33489892	1909	1909	1909	1909	0
474	20240417	113900	33489892	1909	1909	1909	1909	0
475	20240417	113800	33489892	1909	1909	1909	1909	0
476	20240417	113700	33489892	1909	1909	1909	1909	0
477	20240417	113600	33489892	1909	1909	1909	1909	0
478	20240417	113500	33489892	1909	1909	1909	1909	0
479	20240417	113400	33489892	1909	1909	1909	1909	2
480	20240417	113300	33486074	1909	1909	1909	1909	1
481	20240417	113200	33484165	1892	1892	1892	1892	0
482	20240417	113100	33484165	1892	1892	1892	1892	0
483	20240417	113000	33484165	1892	1892	1892	1892	0
484	20240417	112900	33484165	1892	1892	1892	1892	0
485	20240417	112800	33484165	1892	1892	1892	1892	0
486	20240417	112700	33484165	1892	1892	1892	1892	0
487	20240417	112600	33484165	1892	1892	1892	1892	0
488	20240417	112500	33484165	1892	1892	1892	1892	0
489	20240417	112400	33484165	1892	1892	1892	1892	0
490	20240417	112300	33484165	1892	1892	1892	1892	100
491	20240417	112200	33294965	1911	1911	1911	1911	0
492	20240417	112100	33294965	1911	1911	1911	1911	0
493	20240417	112000	33294965	1911	1911	1911	1911	0
494	20240417	111900	33294965	1911	1911	1911	1911	0
495	20240417	111800	33294965	1911	1911	1911	1911	0
496	20240417	111700	33294965	1911	1911	1911	1911	0
497	20240417	111600	33294965	1911	1911	1911	1911	0
498	20240417	111500	33294965	1911	1911	1911	1911	0
499	20240417	111400	33294965	1911	1911	1911	1911	0
500	20240417	111300	33294965	1911	1911	1911	1911	0
501	20240417	111200	33294965	1911	1911	1911	1911	0
502	20240417	111100	33294965	1911	1911	1911	1911	0
503	20240417	111000	33294965	1911	1911	1911	1911	0
504	20240417	110900	33294965	1911	1911	1911	1911	0
505	20240417	110800	33294965	1911	1911	1911	1911	0
506	20240417	110700	33294965	1911	1911	1911	1911	0
507	20240417	110600	33294965	1911	1911	1911	1911	0
508	20240417	110500	33294965	1911	1911	1911	1911	0
509	20240417	110400	33294965	1911	1911	1911	1911	0
510	20240417	110300	33294965	1911	1911	1911	1911	0
511	20240417	110200	33294965	1911	1911	1911	1911	0
512	20240417	110100	33294965	1911	1911	1911	1911	0
513	20240417	110000	33294965	1911	1911	1911	1911	0
514	20240417	105900	33294965	1911	1911	1911	1911	0
515	20240417	105800	33294965	1911	1911	1911	1911	0
516	20240417	105700	33294965	1911	1911	1911	1911	0
517	20240417	105600	33294965	1911	1911	1911	1911	0
518	20240417	105500	33294965	1911	1911	1911	1911	0
519	20240417	105400	33294965	1911	1911	1911	1911	50
520	20240417	105300	33199415	1911	1903	1911	1903	1100
521	20240417	105200	31100606	1890	1890	1890	1890	0
522	20240417	105100	31100606	1890	1890	1890	1890	0
523	20240417	105000	31100606	1890	1890	1890	1890	0
524	20240417	104900	31100606	1890	1890	1890	1890	0
525	20240417	104800	31100606	1890	1890	1890	1890	0
526	20240417	104700	31100606	1890	1890	1890	1890	0
527	20240417	104600	31100606	1890	1890	1890	1890	0
528	20240417	104500	31100606	1890	1890	1890	1890	0
529	20240417	104400	31100606	1890	1890	1890	1890	0
530	20240417	104300	31100606	1890	1890	1890	1890	0
531	20240417	104200	31100606	1890	1890	1890	1890	0
532	20240417	104100	31100606	1890	1890	1890	1890	0
533	20240417	104000	31100606	1890	1894	1894	1890	591
534	20240417	103900	29983132	1910	1910	1910	1910	0
535	20240417	103800	29983132	1910	1910	1910	1910	0
536	20240417	103700	29983132	1910	1910	1910	1910	2
537	20240417	103600	29979312	1910	1910	1910	1910	1
538	20240417	103500	29977402	1910	1910	1910	1910	0
539	20240417	103400	29977402	1910	1910	1910	1910	0
540	20240417	103300	29977402	1910	1910	1910	1910	0
541	20240417	103200	29977402	1910	1910	1910	1910	0
542	20240417	103100	29977402	1910	1910	1910	1910	111
543	20240417	103000	29765392	1911	1911	1911	1911	0
544	20240417	102900	29765392	1911	1911	1911	1911	40
545	20240417	102800	29688952	1911	1891	1911	1891	479
546	20240417	102700	28783143	1891	1907	1907	1891	795
547	20240417	102600	27278758	1907	1911	1911	1907	3
548	20240417	102500	27273033	1898	1898	1898	1898	0
549	20240417	102400	27273033	1898	1898	1898	1898	0
550	20240417	102300	27273033	1898	1898	1898	1898	441
551	20240417	102200	26436015	1899	1899	1899	1899	0
552	20240417	102100	26436015	1899	1899	1899	1899	0
553	20240417	102000	26436015	1899	1899	1899	1899	248
554	20240417	101900	25965063	1899	1900	1900	1899	1500
555	20240417	101800	23116475	1911	1911	1911	1911	0
556	20240417	101700	23116475	1911	1911	1911	1911	1
557	20240417	101600	23114564	1899	1899	1899	1899	0
558	20240417	101500	23114564	1899	1899	1899	1899	0
559	20240417	101400	23114564	1899	1899	1899	1899	1000
560	20240417	101300	21215564	1900	1908	1908	1900	1493
561	20240417	101200	18377110	1909	1909	1909	1909	0
562	20240417	101100	18377110	1909	1909	1909	1909	0
563	20240417	101000	18377110	1909	1912	1912	1909	2158
564	20240417	100900	14253050	1913	1913	1913	1913	0
565	20240417	100800	14253050	1913	1914	1914	1913	968
566	20240417	100700	12400466	1927	1927	1927	1927	0
567	20240417	100600	12400466	1927	1927	1927	1927	0
568	20240417	100500	12400466	1927	1927	1927	1927	0
569	20240417	100400	12400466	1927	1927	1927	1927	0
570	20240417	100300	12400466	1927	1927	1927	1927	1
571	20240417	100200	12398539	1927	1927	1927	1927	0
572	20240417	100100	12398539	1927	1927	1927	1927	0
573	20240417	100000	12398539	1927	1927	1927	1927	0
574	20240417	095900	12398539	1927	1927	1927	1927	3
575	20240417	095800	12392758	1913	1913	1913	1913	0
576	20240417	095700	12392758	1913	1913	1913	1913	0
577	20240417	095600	12392758	1913	1913	1913	1913	0
578	20240417	095500	12392758	1913	1913	1913	1913	0
579	20240417	095400	12392758	1913	1913	1913	1913	0
580	20240417	095300	12392758	1913	1913	1913	1913	0
581	20240417	095200	12392758	1913	1913	1913	1913	0
582	20240417	095100	12392758	1913	1913	1913	1913	0
583	20240417	095000	12392758	1913	1913	1913	1913	0
584	20240417	094900	12392758	1913	1913	1913	1913	0
585	20240417	094800	12392758	1913	1913	1913	1913	25
586	20240417	094700	12344933	1913	1913	1913	1913	0
587	20240417	094600	12344933	1913	1913	1913	1913	0
588	20240417	094500	12344933	1913	1913	1913	1913	0
589	20240417	094400	12344933	1913	1913	1913	1913	0
590	20240417	094300	12344933	1913	1913	1913	1913	293
591	20240417	094200	11784424	1934	1934	1934	1934	3
592	20240417	094100	11778622	1936	1936	1936	1936	0
593	20240417	094000	11778622	1936	1936	1936	1936	0
594	20240417	093900	11778622	1936	1936	1936	1936	0
595	20240417	093800	11778622	1936	1936	1936	1936	0
596	20240417	093700	11778622	1936	1936	1936	1936	0
597	20240417	093600	11778622	1936	1936	1936	1936	0
598	20240417	093500	11778622	1936	1936	1936	1936	0
599	20240417	093400	11778622	1936	1913	1936	1912	1190
600	20240417	093300	9485581	1912	1912	1912	1912	167
601	20240417	093200	9166277	1912	1938	1938	1912	54
602	20240417	093100	9062927	1939	1939	1939	1939	0
603	20240417	093000	9062927	1939	1939	1939	1939	47
604	20240417	092900	8971794	1939	1939	1939	1939	3
605	20240417	092800	8965977	1944	1944	1944	1944	0
606	20240417	092700	8965977	1944	1944	1944	1944	0
607	20240417	092600	8965977	1944	1944	1944	1944	0
608	20240417	092500	8965977	1944	1944	1944	1944	0
609	20240417	092400	8965977	1944	1944	1944	1944	102
610	20240417	092300	8767689	1944	1944	1944	1944	3
611	20240417	092200	8761857	1940	1939	1940	1939	1622
612	20240417	092100	5615330	1940	1940	1940	1940	0
613	20240417	092000	5615330	1940	1940	1940	1940	0
614	20240417	091900	5615330	1940	1940	1940	1940	0
615	20240417	091800	5615330	1940	1940	1940	1940	2
616	20240417	091700	5611450	1940	1935	1940	1935	9
617	20240417	091600	5593995	1940	1940	1940	1909	103
618	20240417	091500	5394206	1940	1930	1940	1930	25
619	20240417	091400	5345946	1925	1925	1925	1925	256
620	20240417	091300	4853146	1925	1925	1925	1925	2
621	20240417	091200	4849296	1925	1920	1925	1920	75
622	20240417	091100	4705286	1925	1925	1925	1925	3
623	20240417	091000	4699511	1920	1920	1925	1920	30
624	20240417	090900	4641900	1920	1915	1920	1915	1051
625	20240417	090800	2628162	1914	1914	1914	1914	1
626	20240417	090700	2626248	1915	1915	1915	1915	1
627	20240417	090600	2624333	1915	1897	1915	1897	11
628	20240417	090500	2603286	1916	1916	1916	1916	1
629	20240417	090400	2601370	1910	1910	1910	1910	0
630	20240417	090300	2601370	1910	1910	1910	1910	0
631	20240417	090200	2601370	1910	1910	1910	1910	0
632	20240417	090100	2601370	1910	1910	1910	1910	0
633	20240417	090000	2601370	1910	1886	1910	1886	1379