KissMeData/060380/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	192800	2483512410	1911	1911	1911	1911	6950
3	20240419	192700	2483512410	1911	1911	1911	1911	0
4	20240419	192600	2483512410	1911	1911	1911	1911	0
5	20240419	192500	2483512410	1911	1911	1911	1911	0
6	20240419	192400	2483512410	1911	1911	1911	1911	0
7	20240419	192300	2483512410	1911	1911	1911	1911	0
8	20240419	192200	2483512410	1911	1911	1911	1911	0
9	20240419	192100	2483512410	1911	1911	1911	1911	0
10	20240419	192000	2483512410	1911	1911	1911	1911	0
11	20240419	191900	2483512410	1911	1911	1911	1911	0
12	20240419	191800	2483512410	1911	1911	1911	1911	0
13	20240419	191700	2483512410	1911	1911	1911	1911	0
14	20240419	191600	2483512410	1911	1911	1911	1911	0
15	20240419	191500	2483512410	1911	1911	1911	1911	0
16	20240419	191400	2483512410	1911	1911	1911	1911	0
17	20240419	191300	2483512410	1911	1911	1911	1911	0
18	20240419	191200	2483512410	1911	1911	1911	1911	0
19	20240419	191100	2483512410	1911	1911	1911	1911	0
20	20240419	191000	2483512410	1911	1911	1911	1911	0
21	20240419	190900	2483512410	1911	1911	1911	1911	0
22	20240419	190800	2483512410	1911	1911	1911	1911	0
23	20240419	190700	2483512410	1911	1911	1911	1911	0
24	20240419	190600	2483512410	1911	1911	1911	1911	0
25	20240419	190500	2483512410	1911	1911	1911	1911	0
26	20240419	190400	2483512410	1911	1911	1911	1911	0
27	20240419	190300	2483512410	1911	1911	1911	1911	0
28	20240419	190200	2483512410	1911	1911	1911	1911	0
29	20240419	190100	2483512410	1911	1911	1911	1911	0
30	20240419	190000	2483512410	1911	1911	1911	1911	0
31	20240419	185900	2483512410	1911	1911	1911	1911	0
32	20240419	185800	2483512410	1911	1911	1911	1911	6950
33	20240419	185700	2483512410	1911	1911	1911	1911	0
34	20240419	185600	2483512410	1911	1911	1911	1911	0
35	20240419	185500	2483512410	1911	1911	1911	1911	0
36	20240419	185400	2483512410	1911	1911	1911	1911	0
37	20240419	185300	2483512410	1911	1911	1911	1911	0
38	20240419	185200	2483512410	1911	1911	1911	1911	0
39	20240419	185100	2483512410	1911	1911	1911	1911	0
40	20240419	185000	2483512410	1911	1911	1911	1911	0
41	20240419	184900	2483512410	1911	1911	1911	1911	0
42	20240419	184800	2483512410	1911	1911	1911	1911	0
43	20240419	184700	2483512410	1911	1911	1911	1911	0
44	20240419	184600	2483512410	1911	1911	1911	1911	0
45	20240419	184500	2483512410	1911	1911	1911	1911	0
46	20240419	184400	2483512410	1911	1911	1911	1911	0
47	20240419	184300	2483512410	1911	1911	1911	1911	0
48	20240419	184200	2483512410	1911	1911	1911	1911	0
49	20240419	184100	2483512410	1911	1911	1911	1911	0
50	20240419	184000	2483512410	1911	1911	1911	1911	0
51	20240419	183900	2483512410	1911	1911	1911	1911	0
52	20240419	183800	2483512410	1911	1911	1911	1911	0
53	20240419	183700	2483512410	1911	1911	1911	1911	0
54	20240419	183600	2483512410	1911	1911	1911	1911	0
55	20240419	183500	2483512410	1911	1911	1911	1911	0
56	20240419	183400	2483512410	1911	1911	1911	1911	0
57	20240419	183300	2483512410	1911	1911	1911	1911	0
58	20240419	183200	2483512410	1911	1911	1911	1911	0
59	20240419	183100	2483512410	1911	1911	1911	1911	0
60	20240419	183000	2483512410	1911	1911	1911	1911	0
61	20240419	182900	2483512410	1911	1911	1911	1911	0
62	20240419	182800	2483512410	1911	1911	1911	1911	6950
63	20240419	182700	2483512410	1911	1911	1911	1911	0
64	20240419	182600	2483512410	1911	1911	1911	1911	0
65	20240419	182500	2483512410	1911	1911	1911	1911	0
66	20240419	182400	2483512410	1911	1911	1911	1911	0
67	20240419	182300	2483512410	1911	1911	1911	1911	0
68	20240419	182200	2483512410	1911	1911	1911	1911	0
69	20240419	182100	2483512410	1911	1911	1911	1911	0
70	20240419	182000	2483512410	1911	1911	1911	1911	0
71	20240419	181900	2483512410	1911	1911	1911	1911	0
72	20240419	181800	2483512410	1911	1911	1911	1911	0
73	20240419	181700	2483512410	1911	1911	1911	1911	0
74	20240419	181600	2483512410	1911	1911	1911	1911	0
75	20240419	181500	2483512410	1911	1911	1911	1911	0
76	20240419	181400	2483512410	1911	1911	1911	1911	0
77	20240419	181300	2483512410	1911	1911	1911	1911	0
78	20240419	181200	2483512410	1911	1911	1911	1911	0
79	20240419	181100	2483512410	1911	1911	1911	1911	0
80	20240419	181000	2483512410	1911	1911	1911	1911	0
81	20240419	180900	2483512410	1911	1911	1911	1911	0
82	20240419	180800	2483512410	1911	1911	1911	1911	0
83	20240419	180700	2483512410	1911	1911	1911	1911	0
84	20240419	180600	2483512410	1911	1911	1911	1911	0
85	20240419	180500	2483512410	1911	1911	1911	1911	0
86	20240419	180400	2483512410	1911	1911	1911	1911	0
87	20240419	180300	2483512410	1911	1911	1911	1911	0
88	20240419	180200	2483512410	1911	1911	1911	1911	0
89	20240419	180100	2483512410	1911	1911	1911	1911	0
90	20240419	180000	2483512410	1911	1911	1911	1911	0
91	20240419	175900	2483512410	1911	1911	1911	1911	0
92	20240419	175800	2483512410	1911	1911	1911	1911	6950
93	20240419	175700	2483512410	1911	1911	1911	1911	0
94	20240419	175600	2483512410	1911	1911	1911	1911	0
95	20240419	175500	2483512410	1911	1911	1911	1911	0
96	20240419	175400	2483512410	1911	1911	1911	1911	0
97	20240419	175300	2483512410	1911	1911	1911	1911	0
98	20240419	175200	2483512410	1911	1911	1911	1911	0
99	20240419	175100	2483512410	1911	1911	1911	1911	0
100	20240419	175000	2483512410	1911	1911	1911	1911	0
101	20240419	174900	2483512410	1911	1911	1911	1911	0
102	20240419	174800	2483512410	1911	1911	1911	1911	0
103	20240419	174700	2483512410	1911	1911	1911	1911	0
104	20240419	174600	2483512410	1911	1911	1911	1911	0
105	20240419	174500	2483512410	1911	1911	1911	1911	0
106	20240419	174400	2483512410	1911	1911	1911	1911	0
107	20240419	174300	2483512410	1911	1911	1911	1911	0
108	20240419	174200	2483512410	1911	1911	1911	1911	0
109	20240419	174100	2483512410	1911	1911	1911	1911	0
110	20240419	174000	2483512410	1911	1911	1911	1911	0
111	20240419	173900	2483512410	1911	1911	1911	1911	0
112	20240419	173800	2483512410	1911	1911	1911	1911	0
113	20240419	173700	2483512410	1911	1911	1911	1911	0
114	20240419	173600	2483512410	1911	1911	1911	1911	0
115	20240419	173500	2483512410	1911	1911	1911	1911	0
116	20240419	173400	2483512410	1911	1911	1911	1911	0
117	20240419	173300	2483512410	1911	1911	1911	1911	0
118	20240419	173200	2483512410	1911	1911	1911	1911	0
119	20240419	173100	2483512410	1911	1911	1911	1911	0
120	20240419	173000	2483512410	1911	1911	1911	1911	0
121	20240419	172900	2483512410	1911	1911	1911	1911	0
122	20240419	172800	2483512410	1911	1911	1911	1911	6950
123	20240419	172700	2483512410	1911	1911	1911	1911	0
124	20240419	172600	2483512410	1911	1911	1911	1911	0
125	20240419	172500	2483512410	1911	1911	1911	1911	0
126	20240419	172400	2483512410	1911	1911	1911	1911	0
127	20240419	172300	2483512410	1911	1911	1911	1911	0
128	20240419	172200	2483512410	1911	1911	1911	1911	0
129	20240419	172100	2483512410	1911	1911	1911	1911	0
130	20240419	172000	2483512410	1911	1911	1911	1911	0
131	20240419	171900	2483512410	1911	1911	1911	1911	0
132	20240419	171800	2483512410	1911	1911	1911	1911	0
133	20240419	171700	2483512410	1911	1911	1911	1911	0
134	20240419	171600	2483512410	1911	1911	1911	1911	0
135	20240419	171500	2483512410	1911	1911	1911	1911	0
136	20240419	171400	2483512410	1911	1911	1911	1911	0
137	20240419	171300	2483512410	1911	1911	1911	1911	0
138	20240419	171200	2483512410	1911	1911	1911	1911	0
139	20240419	171100	2483512410	1911	1911	1911	1911	0
140	20240419	171000	2483512410	1911	1911	1911	1911	0
141	20240419	170900	2483512410	1911	1911	1911	1911	0
142	20240419	170800	2483512410	1911	1911	1911	1911	0
143	20240419	170700	2483512410	1911	1911	1911	1911	0
144	20240419	170600	2483512410	1911	1911	1911	1911	0
145	20240419	170500	2483512410	1911	1911	1911	1911	0
146	20240419	170400	2483512410	1911	1911	1911	1911	0
147	20240419	170300	2483512410	1911	1911	1911	1911	0
148	20240419	170200	2483512410	1911	1911	1911	1911	0
149	20240419	170100	2483512410	1911	1911	1911	1911	0
150	20240419	170000	2483512410	1911	1911	1911	1911	0
151	20240419	165900	2483512410	1911	1911	1911	1911	0
152	20240419	165800	2483512410	1911	1911	1911	1911	6950
153	20240419	165700	2483512410	1911	1911	1911	1911	0
154	20240419	165600	2483512410	1911	1911	1911	1911	0
155	20240419	165500	2483512410	1911	1911	1911	1911	0
156	20240419	165400	2483512410	1911	1911	1911	1911	0
157	20240419	165300	2483512410	1911	1911	1911	1911	0
158	20240419	165200	2483512410	1911	1911	1911	1911	0
159	20240419	165100	2483512410	1911	1911	1911	1911	0
160	20240419	165000	2483512410	1911	1911	1911	1911	0
161	20240419	164900	2483512410	1911	1911	1911	1911	0
162	20240419	164800	2483512410	1911	1911	1911	1911	0
163	20240419	164700	2483512410	1911	1911	1911	1911	0
164	20240419	164600	2483512410	1911	1911	1911	1911	0
165	20240419	164500	2483512410	1911	1911	1911	1911	0
166	20240419	164400	2483512410	1911	1911	1911	1911	0
167	20240419	164300	2483512410	1911	1911	1911	1911	0
168	20240419	164200	2483512410	1911	1911	1911	1911	0
169	20240419	164100	2483512410	1911	1911	1911	1911	0
170	20240419	164000	2483512410	1911	1911	1911	1911	0
171	20240419	163900	2483512410	1911	1911	1911	1911	0
172	20240419	163800	2483512410	1911	1911	1911	1911	0
173	20240419	163700	2483512410	1911	1911	1911	1911	0
174	20240419	163600	2483512410	1911	1911	1911	1911	0
175	20240419	163500	2483512410	1911	1911	1911	1911	0
176	20240419	163400	2483512410	1911	1911	1911	1911	0
177	20240419	163300	2483512410	1911	1911	1911	1911	0
178	20240419	163200	2483512410	1911	1911	1911	1911	0
179	20240419	163100	2483512410	1911	1911	1911	1911	0
180	20240419	163000	2483512410	1911	1911	1911	1911	0
181	20240419	162900	2483512410	1911	1911	1911	1911	0
182	20240419	162800	2483512410	1911	1911	1911	1911	6950
183	20240419	162700	2483512410	1911	1911	1911	1911	0
184	20240419	162600	2483512410	1911	1911	1911	1911	0
185	20240419	162500	2483512410	1911	1911	1911	1911	0
186	20240419	162400	2483512410	1911	1911	1911	1911	0
187	20240419	162300	2483512410	1911	1911	1911	1911	0
188	20240419	162200	2483512410	1911	1911	1911	1911	0
189	20240419	162100	2483512410	1911	1911	1911	1911	0
190	20240419	162000	2483512410	1911	1911	1911	1911	0
191	20240419	161900	2483512410	1911	1911	1911	1911	0
192	20240419	161800	2483512410	1911	1911	1911	1911	0
193	20240419	161700	2483512410	1911	1911	1911	1911	0
194	20240419	161600	2483512410	1911	1911	1911	1911	0
195	20240419	161500	2483512410	1911	1911	1911	1911	0
196	20240419	161400	2483512410	1911	1911	1911	1911	0
197	20240419	161300	2483512410	1911	1911	1911	1911	0
198	20240419	161200	2483512410	1911	1911	1911	1911	0
199	20240419	161100	2483512410	1911	1911	1911	1911	0
200	20240419	161000	2483512410	1911	1911	1911	1911	0
201	20240419	160900	2483512410	1911	1911	1911	1911	0
202	20240419	160800	2483512410	1911	1911	1911	1911	0
203	20240419	160700	2483512410	1911	1911	1911	1911	0
204	20240419	160600	2483512410	1911	1911	1911	1911	0
205	20240419	160500	2483512410	1911	1911	1911	1911	0
206	20240419	160400	2483512410	1911	1911	1911	1911	0
207	20240419	160300	2483512410	1911	1911	1911	1911	0
208	20240419	160200	2483512410	1911	1911	1911	1911	0
209	20240419	160100	2483512410	1911	1911	1911	1911	0
210	20240419	160000	2483512410	1911	1911	1911	1911	0
211	20240419	155900	2483512410	1911	1911	1911	1911	0
212	20240419	155800	2483512410	1911	1911	1911	1911	6950
213	20240419	155700	2483512410	1911	1911	1911	1911	0
214	20240419	155600	2483512410	1911	1911	1911	1911	0
215	20240419	155500	2483512410	1911	1911	1911	1911	0
216	20240419	155400	2483512410	1911	1911	1911	1911	0
217	20240419	155300	2483512410	1911	1911	1911	1911	0
218	20240419	155200	2483512410	1911	1911	1911	1911	0
219	20240419	155100	2483512410	1911	1911	1911	1911	0
220	20240419	155000	2483512410	1911	1911	1911	1911	0
221	20240419	154900	2483512410	1911	1911	1911	1911	0
222	20240419	154800	2483512410	1911	1911	1911	1911	0
223	20240419	154700	2483512410	1911	1911	1911	1911	0
224	20240419	154600	2483512410	1911	1911	1911	1911	0
225	20240419	154500	2483512410	1911	1911	1911	1911	0
226	20240419	154400	2483512410	1911	1911	1911	1911	0
227	20240419	154300	2483512410	1911	1911	1911	1911	0
228	20240419	154200	2483512410	1911	1911	1911	1911	0
229	20240419	154100	2483512410	1911	1911	1911	1911	0
230	20240419	154000	2483512410	1911	1911	1911	1911	0
231	20240419	153900	2483512410	1911	1911	1911	1911	0
232	20240419	153800	2483512410	1911	1911	1911	1911	0
233	20240419	153700	2483512410	1911	1911	1911	1911	0
234	20240419	153600	2483512410	1911	1911	1911	1911	0
235	20240419	153500	2483512410	1911	1911	1911	1911	0
236	20240419	153400	2483512410	1911	1911	1911	1911	0
237	20240419	153300	2483512410	1911	1911	1911	1911	0
238	20240419	153200	2483512410	1911	1911	1911	1911	0
239	20240419	153100	2483512410	1911	1911	1911	1911	0
240	20240419	153000	2483512410	1911	1911	1911	1911	6950
241	20240419	152900	2470230960	1925	1925	1925	1925	0
242	20240419	152800	2470230960	1925	1925	1925	1925	0
243	20240419	152700	2470230960	1925	1925	1925	1925	0
244	20240419	152600	2470230960	1925	1925	1925	1925	0
245	20240419	152500	2470230960	1925	1925	1925	1925	0
246	20240419	152400	2470230960	1925	1925	1925	1925	0
247	20240419	152300	2470230960	1925	1925	1925	1925	0
248	20240419	152200	2470230960	1925	1925	1925	1925	0
249	20240419	152100	2470230960	1925	1925	1925	1925	0
250	20240419	152000	2470230960	1925	1925	1925	1925	0
251	20240419	151900	2470230960	1925	1919	1925	1911	1920
252	20240419	151800	2466547205	1925	1918	1925	1918	1484
253	20240419	151700	2463696755	1924	1918	1924	1918	420
254	20240419	151600	2462891135	1925	1918	1925	1918	510
255	20240419	151500	2461912885	1918	1920	1920	1918	600
256	20240419	151400	2460761479	1925	1919	1925	1918	3851
257	20240419	151300	2453369801	1919	1918	1919	1918	597
258	20240419	151200	2452224723	1920	1919	1920	1917	64
259	20240419	151100	2452101951	1920	1920	1920	1920	1100
260	20240419	151000	2449989951	1920	1920	1920	1920	2502
261	20240419	150900	2445186111	1921	1910	1925	1910	937
262	20240419	150800	2443388999	1916	1914	1916	1914	705
263	20240419	150700	2442038837	1914	1913	1914	1905	2631
264	20240419	150600	2437025590	1914	1913	1914	1913	51
265	20240419	150500	2436928026	1914	1913	1914	1913	10
266	20240419	150400	2436908895	1914	1913	1916	1905	3064
267	20240419	150300	2431067396	1907	1907	1907	1907	1
268	20240419	150200	2431065489	1908	1918	1918	1908	10026
269	20240419	150100	2411921220	1911	1913	1913	1911	248
270	20240419	150000	2411447010	1912	1912	1916	1911	205
271	20240419	145900	2411054878	1910	1917	1918	1910	2190
272	20240419	145800	2406869564	1917	1917	1917	1917	18
273	20240419	145700	2406835058	1912	1917	1917	1912	699
274	20240419	145600	2405497956	1917	1917	1917	1917	6
275	20240419	145500	2405486454	1918	1919	1919	1918	1453
276	20240419	145400	2402698153	1919	1919	1919	1917	1637
277	20240419	145300	2399556817	1919	1911	1920	1911	31
278	20240419	145200	2399497387	1910	1920	1920	1910	1778
279	20240419	145100	2396094515	1920	1920	1921	1920	423
280	20240419	145000	2395282337	1919	1920	1921	1919	108
281	20240419	144900	2395074977	1921	1922	1922	1921	36
282	20240419	144800	2395005803	1923	1914	1923	1912	127
283	20240419	144700	2394762691	1912	1916	1916	1911	3823
284	20240419	144600	2387443019	1916	1916	1916	1911	14214
285	20240419	144500	2360240490	1916	1916	1919	1915	7565
286	20240419	144400	2345749952	1915	1928	1928	1915	4842
287	20240419	144300	2336454478	1929	1929	1929	1929	1056
288	20240419	144200	2334417454	1929	1932	1932	1929	2565
289	20240419	144100	2329465965	1932	1933	1936	1932	473
290	20240419	144000	2328551982	1933	1937	1937	1933	250
291	20240419	143900	2328068430	1936	1939	1939	1936	1705
292	20240419	143800	2324764062	1940	1943	1943	1940	187
293	20240419	143700	2324401277	1940	1940	1940	1940	2308
294	20240419	143600	2319923757	1940	1941	1941	1940	961
295	20240419	143500	2318058667	1942	1942	1942	1942	1687
296	20240419	143400	2314782513	1942	1943	1943	1942	3065
297	20240419	143300	2308830278	1943	1947	1947	1942	1414
298	20240419	143200	2306082908	1947	1947	1947	1947	113
299	20240419	143100	2305862897	1947	1947	1947	1947	22
300	20240419	143000	2305820063	1942	1942	1942	1942	0
301	20240419	142900	2305820063	1942	1947	1947	1942	343
302	20240419	142800	2305153896	1942	1941	1942	1941	1896
303	20240419	142700	2301472367	1942	1941	1942	1941	399
304	20240419	142600	2300697763	1941	1941	1941	1941	196
305	20240419	142500	2300317327	1942	1942	1942	1941	951
306	20240419	142400	2298471416	1949	1945	1949	1940	13435
307	20240419	142300	2272373128	1945	1949	1949	1945	890
308	20240419	142200	2270641198	1950	1950	1950	1950	8
309	20240419	142100	2270625598	1950	1951	1951	1950	521
310	20240419	142000	2269609132	1951	1947	1952	1945	3849
311	20240419	141900	2262121386	1954	1954	1954	1954	0
312	20240419	141800	2262121386	1954	1954	1954	1954	0
313	20240419	141700	2262121386	1954	1946	1954	1946	12
314	20240419	141600	2262098026	1946	1946	1946	1946	1753
315	20240419	141500	2258686688	1947	1948	1948	1946	3714
316	20240419	141400	2251454314	1957	1948	1957	1948	363
317	20240419	141300	2250746839	1958	1948	1958	1948	338
318	20240419	141200	2250088405	1948	1955	1955	1948	1293
319	20240419	141100	2247569098	1958	1958	1958	1958	1
320	20240419	141000	2247567140	1959	1959	1959	1959	2
321	20240419	140900	2247563222	1949	1956	1958	1949	114
322	20240419	140800	2247340037	1950	1947	1950	1947	11314
323	20240419	140700	2225301787	1947	1948	1948	1947	267
324	20240419	140600	2224781908	1948	1948	1948	1947	627
325	20240419	140500	2223561113	1948	1948	1948	1948	5532
326	20240419	140400	2212784777	1948	1948	1949	1948	1569
327	20240419	140300	2209728364	1949	1950	1950	1948	6538
328	20240419	140200	2196988534	1950	1950	1951	1949	3690
329	20240419	140100	2189795343	1950	1955	1956	1950	10798
330	20240419	140000	2168724114	1953	1953	1955	1953	641
331	20240419	135900	2167471833	1953	1953	1953	1953	652
332	20240419	135800	2166198477	1954	1954	1954	1954	1
333	20240419	135700	2166196523	1951	1955	1955	1951	1148
334	20240419	135600	2163956660	1955	1955	1955	1955	5
335	20240419	135500	2163946885	1957	1950	1957	1950	33
336	20240419	135400	2163882500	1957	1957	1957	1957	21
337	20240419	135300	2163841403	1949	1957	1957	1949	4276
338	20240419	135200	2155500619	1951	1956	1957	1951	3021
339	20240419	135100	2149601572	1956	1953	1956	1950	1009
340	20240419	135000	2147631923	1950	1950	1950	1948	3117
341	20240419	134900	2141553807	1950	1949	1959	1946	1528
342	20240419	134800	2138573871	1948	1938	1948	1937	3520
343	20240419	134700	2131751701	1937	1940	1944	1937	3307
344	20240419	134600	2125335570	1942	1942	1942	1940	2770
345	20240419	134500	2119957429	1942	1956	1956	1942	11195
346	20240419	134400	2098142721	1961	1964	1964	1952	5720
347	20240419	134300	2086953252	1964	1965	1965	1961	13
348	20240419	134200	2086927716	1967	1964	1968	1956	7154
349	20240419	134100	2072889581	1963	1960	1963	1957	7623
350	20240419	134000	2057944451	1959	1959	1963	1955	2944
351	20240419	133900	2052181945	1958	1953	1961	1953	1436
352	20240419	133800	2049371255	1952	1963	1963	1951	9634
353	20240419	133700	2030527917	1963	1967	1967	1963	3253
354	20240419	133600	2024138122	1967	1974	1974	1966	9939
355	20240419	133500	2004580670	1975	1976	1976	1967	26558
356	20240419	133400	1952226137	1977	1978	1978	1975	1927
357	20240419	133300	1948416964	1978	1978	1989	1977	14673
358	20240419	133200	1919385319	1978	1996	1999	1978	13439
359	20240419	133100	1892613646	1995	1980	2015	1980	20924
360	20240419	133000	1850927357	1984	1985	1986	1980	6494
361	20240419	132900	1838054104	1983	1983	1987	1981	9621
362	20240419	132800	1818978265	1983	1979	1987	1976	9951
363	20240419	132700	1799262698	1977	1995	2000	1977	17802
364	20240419	132600	1763932189	1994	2035	2040	1983	26919
365	20240419	132500	1709921536	2050	1981	2060	1981	40424
366	20240419	132400	1628502375	1972	1972	1972	1972	0
367	20240419	132300	1628502375	1972	1989	1989	1972	30296
368	20240419	132200	1568539473	1991	2015	2030	1990	35613
369	20240419	132100	1497168759	2005	1988	2035	1983	39012
370	20240419	132000	1418771968	1988	2060	2130	1980	84499
371	20240419	131900	1245232459	2055	2195	2195	2015	131048
372	20240419	131800	972640629	2195	2195	2250	2140	173381
373	20240419	131700	591029314	2220	2190	2255	2150	167916
374	20240419	131600	220551259	2080	2080	2080	2080	0
375	20240419	131500	220551259	2080	1870	2080	1870	81222
376	20240419	131400	60379583	1870	1870	1870	1870	0
377	20240419	131300	60379583	1870	1870	1870	1870	0
378	20240419	131200	60379583	1870	1870	1870	1870	2
379	20240419	131100	60375843	1869	1869	1869	1869	0
380	20240419	131000	60375843	1869	1869	1869	1869	0
381	20240419	130900	60375843	1869	1869	1869	1869	0
382	20240419	130800	60375843	1869	1870	1870	1869	82
383	20240419	130700	60222584	1870	1870	1870	1870	0
384	20240419	130600	60222584	1870	1870	1870	1870	224
385	20240419	130500	59803704	1870	1870	1870	1870	200
386	20240419	130400	59429704	1870	1870	1870	1870	0
387	20240419	130300	59429704	1870	1870	1870	1870	53
388	20240419	130200	59330594	1869	1869	1869	1869	0
389	20240419	130100	59330594	1869	1869	1869	1869	71
390	20240419	130000	59197895	1869	1869	1869	1869	4
391	20240419	125900	59190419	1869	1869	1869	1869	0
392	20240419	125800	59190419	1869	1869	1869	1869	0
393	20240419	125700	59190419	1869	1869	1869	1869	0
394	20240419	125600	59190419	1869	1869	1869	1869	0
395	20240419	125500	59190419	1869	1869	1869	1869	0
396	20240419	125400	59190419	1869	1869	1869	1869	2
397	20240419	125300	59186681	1870	1870	1870	1870	0
398	20240419	125200	59186681	1870	1870	1870	1870	0
399	20240419	125100	59186681	1870	1870	1870	1870	0
400	20240419	125000	59186681	1870	1870	1870	1870	0
401	20240419	124900	59186681	1870	1870	1870	1870	22
402	20240419	124800	59145541	1870	1870	1870	1870	2
403	20240419	124700	59141801	1870	1870	1870	1870	0
404	20240419	124600	59141801	1870	1870	1870	1870	0
405	20240419	124500	59141801	1870	1870	1870	1870	0
406	20240419	124400	59141801	1870	1870	1870	1870	0
407	20240419	124300	59141801	1870	1870	1870	1870	0
408	20240419	124200	59141801	1870	1870	1870	1870	2
409	20240419	124100	59138061	1870	1870	1870	1870	1
410	20240419	124000	59136191	1863	1863	1863	1863	0
411	20240419	123900	59136191	1863	1863	1863	1863	0
412	20240419	123800	59136191	1863	1863	1863	1863	0
413	20240419	123700	59136191	1863	1864	1864	1863	250
414	20240419	123600	58670248	1870	1870	1870	1870	2
415	20240419	123500	58666508	1864	1864	1864	1864	0
416	20240419	123400	58666508	1864	1866	1866	1864	487
417	20240419	123300	57757955	1870	1870	1870	1870	0
418	20240419	123200	57757955	1870	1870	1870	1870	22
419	20240419	123100	57716815	1870	1870	1870	1870	0
420	20240419	123000	57716815	1870	1870	1870	1870	2
421	20240419	122900	57713075	1870	1870	1870	1870	0
422	20240419	122800	57713075	1870	1870	1870	1870	1010
423	20240419	122700	55824375	1870	1870	1870	1870	0
424	20240419	122600	55824375	1870	1870	1870	1870	0
425	20240419	122500	55824375	1870	1870	1870	1870	0
426	20240419	122400	55824375	1870	1870	1870	1870	2
427	20240419	122300	55820635	1870	1867	1870	1867	100
428	20240419	122200	55633750	1866	1866	1866	1866	0
429	20240419	122100	55633750	1866	1866	1866	1866	369
430	20240419	122000	54945196	1867	1867	1867	1867	0
431	20240419	121900	54945196	1867	1867	1867	1867	0
432	20240419	121800	54945196	1867	1867	1867	1867	2
433	20240419	121700	54941462	1867	1867	1867	1867	0
434	20240419	121600	54941462	1867	1867	1867	1867	0
435	20240419	121500	54941462	1867	1867	1867	1867	22
436	20240419	121400	54900388	1867	1867	1867	1867	0
437	20240419	121300	54900388	1867	1867	1867	1867	0
438	20240419	121200	54900388	1867	1867	1867	1867	2
439	20240419	121100	54896654	1865	1865	1865	1865	0
440	20240419	121000	54896654	1865	1865	1865	1865	0
441	20240419	120900	54896654	1865	1865	1865	1865	0
442	20240419	120800	54896654	1865	1865	1865	1865	0
443	20240419	120700	54896654	1865	1865	1865	1865	200
444	20240419	120600	54523654	1867	1867	1867	1867	2
445	20240419	120500	54519920	1867	1867	1867	1867	50
446	20240419	120400	54426570	1867	1867	1867	1867	0
447	20240419	120300	54426570	1867	1867	1867	1867	0
448	20240419	120200	54426570	1867	1867	1867	1867	0
449	20240419	120100	54426570	1867	1867	1867	1867	0
450	20240419	120000	54426570	1867	1867	1867	1867	12
451	20240419	115900	54404166	1867	1867	1867	1867	0
452	20240419	115800	54404166	1867	1867	1867	1867	22
453	20240419	115700	54363092	1867	1867	1867	1867	0
454	20240419	115600	54363092	1867	1867	1867	1867	0
455	20240419	115500	54363092	1867	1867	1867	1867	0
456	20240419	115400	54363092	1867	1867	1867	1867	2
457	20240419	115300	54359358	1866	1866	1866	1866	0
458	20240419	115200	54359358	1866	1866	1866	1866	21
459	20240419	115100	54320172	1867	1867	1867	1867	0
460	20240419	115000	54320172	1867	1867	1867	1867	293
461	20240419	114900	53773141	1867	1867	1867	1867	20
462	20240419	114800	53735801	1868	1868	1868	1868	2
463	20240419	114700	53732065	1868	1868	1868	1868	0
464	20240419	114600	53732065	1868	1868	1868	1868	0
465	20240419	114500	53732065	1868	1868	1868	1868	0
466	20240419	114400	53732065	1868	1868	1868	1868	400
467	20240419	114300	52984865	1867	1867	1867	1867	2
468	20240419	114200	52981131	1868	1868	1868	1867	22
469	20240419	114100	52940038	1870	1869	1870	1869	81
470	20240419	114000	52788627	1869	1869	1869	1869	0
471	20240419	113900	52788627	1869	1869	1869	1869	0
472	20240419	113800	52788627	1869	1869	1869	1869	50
473	20240419	113700	52695177	1870	1870	1870	1870	0
474	20240419	113600	52695177	1870	1868	1870	1868	14
475	20240419	113500	52669023	1868	1868	1868	1868	0
476	20240419	113400	52669023	1868	1868	1868	1868	50
477	20240419	113300	52575623	1870	1870	1870	1870	200
478	20240419	113200	52201623	1870	1868	1870	1868	499
479	20240419	113100	51268691	1870	1870	1870	1870	110
480	20240419	113000	51062991	1870	1870	1870	1870	101
481	20240419	112900	50874121	1870	1870	1870	1870	0
482	20240419	112800	50874121	1870	1870	1870	1870	0
483	20240419	112700	50874121	1870	1870	1870	1870	110
484	20240419	112600	50668421	1876	1876	1876	1876	0
485	20240419	112500	50668421	1876	1876	1876	1876	0
486	20240419	112400	50668421	1876	1870	1876	1869	524
487	20240419	112300	49688697	1870	1870	1870	1870	300
488	20240419	112200	49127697	1871	1871	1871	1871	3
489	20240419	112100	49122084	1878	1878	1878	1878	0
490	20240419	112000	49122084	1878	1878	1878	1878	0
491	20240419	111900	49122084	1878	1878	1878	1878	0
492	20240419	111800	49122084	1878	1878	1878	1878	1
493	20240419	111700	49120206	1870	1870	1870	1870	0
494	20240419	111600	49120206	1870	1870	1870	1870	0
495	20240419	111500	49120206	1870	1877	1877	1870	3500
496	20240419	111400	42567418	1873	1873	1873	1873	0
497	20240419	111300	42567418	1873	1873	1873	1873	0
498	20240419	111200	42567418	1873	1888	1888	1873	1031
499	20240419	111100	40631588	1882	1882	1882	1882	0
500	20240419	111000	40631588	1882	1883	1883	1882	2500
501	20240419	110900	35925889	1883	1883	1883	1883	0
502	20240419	110800	35925889	1883	1883	1883	1883	100
503	20240419	110700	35737589	1888	1883	1888	1883	322
504	20240419	110600	35131165	1887	1887	1887	1887	1
505	20240419	110500	35129278	1889	1889	1889	1889	0
506	20240419	110400	35129278	1889	1889	1889	1889	0
507	20240419	110300	35129278	1889	1889	1889	1889	0
508	20240419	110200	35129278	1889	1889	1889	1889	0
509	20240419	110100	35129278	1889	1889	1889	1889	0
510	20240419	110000	35129278	1889	1889	1889	1889	1
511	20240419	105900	35127389	1883	1883	1883	1883	1
512	20240419	105800	35125506	1891	1891	1891	1891	0
513	20240419	105700	35125506	1891	1891	1891	1891	0
514	20240419	105600	35125506	1891	1891	1891	1891	0
515	20240419	105500	35125506	1891	1891	1891	1891	0
516	20240419	105400	35125506	1891	1891	1891	1891	0
517	20240419	105300	35125506	1891	1891	1891	1891	0
518	20240419	105200	35125506	1891	1891	1891	1891	0
519	20240419	105100	35125506	1891	1891	1891	1891	0
520	20240419	105000	35125506	1891	1891	1891	1891	22
521	20240419	104900	35083904	1882	1882	1882	1882	700
522	20240419	104800	33766504	1882	1882	1882	1882	0
523	20240419	104700	33766504	1882	1883	1883	1882	332
524	20240419	104600	33141662	1883	1883	1883	1883	300
525	20240419	104500	32576762	1882	1882	1882	1882	0
526	20240419	104400	32576762	1882	1882	1882	1882	0
527	20240419	104300	32576762	1882	1882	1882	1882	0
528	20240419	104200	32576762	1882	1882	1882	1882	0
529	20240419	104100	32576762	1882	1882	1882	1882	0
530	20240419	104000	32576762	1882	1882	1882	1882	0
531	20240419	103900	32576762	1882	1882	1882	1882	0
532	20240419	103800	32576762	1882	1882	1882	1882	0
533	20240419	103700	32576762	1882	1882	1882	1882	0
534	20240419	103600	32576762	1882	1882	1882	1882	0
535	20240419	103500	32576762	1882	1882	1882	1882	0
536	20240419	103400	32576762	1882	1884	1884	1882	516
537	20240419	103300	31605296	1885	1885	1885	1885	22
538	20240419	103200	31563826	1884	1886	1886	1884	912
539	20240419	103100	29844612	1886	1886	1886	1886	5
540	20240419	103000	29835182	1886	1887	1898	1886	13
541	20240419	102900	29810622	1887	1888	1888	1887	2
542	20240419	102800	29806847	1886	1886	1886	1886	0
543	20240419	102700	29806847	1886	1886	1886	1886	0
544	20240419	102600	29806847	1886	1886	1886	1886	0
545	20240419	102500	29806847	1886	1886	1886	1886	0
546	20240419	102400	29806847	1886	1886	1886	1886	823
547	20240419	102300	28254669	1886	1888	1888	1886	1333
548	20240419	102200	25739254	1889	1890	1890	1889	1068
549	20240419	102100	23720752	1890	1894	1894	1890	3249
550	20240419	102000	17578560	1894	1894	1894	1894	1
551	20240419	101900	17576666	1895	1895	1895	1895	0
552	20240419	101800	17576666	1895	1895	1895	1895	0
553	20240419	101700	17576666	1895	1895	1895	1895	124
554	20240419	101600	17341686	1896	1896	1896	1896	22
555	20240419	101500	17299974	1896	1896	1896	1896	0
556	20240419	101400	17299974	1896	1896	1896	1896	3
557	20240419	101300	17294286	1896	1896	1896	1896	18
558	20240419	101200	17260158	1897	1897	1897	1897	7
559	20240419	101100	17246879	1897	1898	1898	1897	29
560	20240419	101000	17191848	1899	1900	1900	1899	383
561	20240419	100900	16464239	1900	1900	1900	1900	0
562	20240419	100800	16464239	1900	1901	1901	1900	23
563	20240419	100700	16420521	1902	1902	1902	1902	0
564	20240419	100600	16420521	1902	1902	1902	1902	0
565	20240419	100500	16420521	1902	1902	1902	1902	1
566	20240419	100400	16418619	1904	1904	1904	1904	0
567	20240419	100300	16418619	1904	1904	1904	1904	0
568	20240419	100200	16418619	1904	1904	1904	1904	0
569	20240419	100100	16418619	1904	1904	1904	1904	0
570	20240419	100000	16418619	1904	1904	1904	1904	0
571	20240419	095900	16418619	1904	1900	1904	1900	25
572	20240419	095800	16371027	1900	1900	1900	1900	0
573	20240419	095700	16371027	1900	1900	1900	1900	1
574	20240419	095600	16369127	1899	1899	1899	1899	47
575	20240419	095500	16279874	1899	1899	1899	1899	0
576	20240419	095400	16279874	1899	1899	1899	1899	38
577	20240419	095300	16207712	1899	1896	1899	1896	2
578	20240419	095200	16203917	1896	1896	1896	1896	0
579	20240419	095100	16203917	1896	1896	1896	1896	0
580	20240419	095000	16203917	1896	1896	1896	1896	1
581	20240419	094900	16202021	1896	1896	1896	1896	0
582	20240419	094800	16202021	1896	1896	1896	1896	0
583	20240419	094700	16202021	1896	1898	1898	1896	122
584	20240419	094600	15970568	1896	1896	1896	1896	0
585	20240419	094500	15970568	1896	1896	1896	1896	51
586	20240419	094400	15873872	1896	1896	1896	1896	14
587	20240419	094300	15847328	1898	1898	1898	1898	0
588	20240419	094200	15847328	1898	1897	1898	1897	49
589	20240419	094100	15754353	1898	1898	1898	1898	0
590	20240419	094000	15754353	1898	1898	1898	1898	0
591	20240419	093900	15754353	1898	1898	1898	1897	54
592	20240419	093800	15651870	1896	1897	1897	1896	36
593	20240419	093700	15583596	1888	1888	1888	1888	304
594	20240419	093600	15009644	1888	1888	1888	1888	25
595	20240419	093500	14962444	1888	1888	1888	1888	5
596	20240419	093400	14953004	1888	1888	1888	1887	267
597	20240419	093300	14448909	1900	1900	1900	1900	0
598	20240419	093200	14448909	1900	1900	1900	1900	0
599	20240419	093100	14448909	1900	1900	1900	1900	4
600	20240419	093000	14441309	1903	1903	1903	1903	0
601	20240419	092900	14441309	1903	1903	1903	1903	0
602	20240419	092800	14441309	1903	1903	1903	1903	264
603	20240419	092700	13938917	1903	1903	1903	1903	0
604	20240419	092600	13938917	1903	1903	1903	1903	0
605	20240419	092500	13938917	1903	1903	1903	1903	22
606	20240419	092400	13897051	1887	1887	1887	1887	107
607	20240419	092300	13695142	1905	1905	1905	1905	0
608	20240419	092200	13695142	1905	1905	1905	1905	0
609	20240419	092100	13695142	1905	1888	1905	1888	20
610	20240419	092000	13657197	1884	1884	1884	1884	109
611	20240419	091900	13451841	1888	1888	1888	1888	0
612	20240419	091800	13451841	1888	1888	1888	1888	0
613	20240419	091700	13451841	1888	1888	1888	1888	1
614	20240419	091600	13449953	1888	1888	1888	1888	1
615	20240419	091500	13448065	1881	1881	1881	1881	0
616	20240419	091400	13448065	1881	1881	1881	1881	0
617	20240419	091300	13448065	1881	1888	1888	1881	22
618	20240419	091200	13406585	1888	1888	1888	1888	1
619	20240419	091100	13404697	1883	1883	1883	1883	52
620	20240419	091000	13306781	1879	1879	1879	1879	0
621	20240419	090900	13306781	1879	1879	1879	1879	1759
622	20240419	090800	10001620	1879	1880	1880	1879	663
623	20240419	090700	8755343	1879	1882	1882	1879	772
624	20240419	090600	7303850	1883	1889	1889	1882	785
625	20240419	090500	5825663	1890	1890	1890	1890	0
626	20240419	090400	5825663	1890	1890	1890	1890	0
627	20240419	090300	5825663	1890	1891	1891	1890	105
628	20240419	090200	5627113	1891	1892	1892	1891	701
629	20240419	090100	4301521	1892	1892	1892	1892	0
630	20240419	090000	4301521	1892	1892	1893	1892	2273