KissMeData/016090/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	185600	178148556	1922	1922	1922	1922	1964
3	20240409	185500	178148556	1922	1922	1922	1922	0
4	20240409	185400	178148556	1922	1922	1922	1922	0
5	20240409	185300	178148556	1922	1922	1922	1922	0
6	20240409	185200	178148556	1922	1922	1922	1922	0
7	20240409	185100	178148556	1922	1922	1922	1922	0
8	20240409	185000	178148556	1922	1922	1922	1922	0
9	20240409	184900	178148556	1922	1922	1922	1922	0
10	20240409	184800	178148556	1922	1922	1922	1922	0
11	20240409	184700	178148556	1922	1922	1922	1922	0
12	20240409	184600	178148556	1922	1922	1922	1922	0
13	20240409	184500	178148556	1922	1922	1922	1922	0
14	20240409	184400	178148556	1922	1922	1922	1922	0
15	20240409	184300	178148556	1922	1922	1922	1922	0
16	20240409	184200	178148556	1922	1922	1922	1922	0
17	20240409	184100	178148556	1922	1922	1922	1922	0
18	20240409	184000	178148556	1922	1922	1922	1922	0
19	20240409	183900	178148556	1922	1922	1922	1922	0
20	20240409	183800	178148556	1922	1922	1922	1922	0
21	20240409	183700	178148556	1922	1922	1922	1922	0
22	20240409	183600	178148556	1922	1922	1922	1922	0
23	20240409	183500	178148556	1922	1922	1922	1922	0
24	20240409	183400	178148556	1922	1922	1922	1922	0
25	20240409	183300	178148556	1922	1922	1922	1922	0
26	20240409	183200	178148556	1922	1922	1922	1922	0
27	20240409	183100	178148556	1922	1922	1922	1922	0
28	20240409	183000	178148556	1922	1922	1922	1922	0
29	20240409	182900	178148556	1922	1922	1922	1922	0
30	20240409	182800	178148556	1922	1922	1922	1922	0
31	20240409	182700	178148556	1922	1922	1922	1922	0
32	20240409	182600	178148556	1922	1922	1922	1922	1964
33	20240409	182500	178148556	1922	1922	1922	1922	0
34	20240409	182400	178148556	1922	1922	1922	1922	0
35	20240409	182300	178148556	1922	1922	1922	1922	0
36	20240409	182200	178148556	1922	1922	1922	1922	0
37	20240409	182100	178148556	1922	1922	1922	1922	0
38	20240409	182000	178148556	1922	1922	1922	1922	0
39	20240409	181900	178148556	1922	1922	1922	1922	0
40	20240409	181800	178148556	1922	1922	1922	1922	0
41	20240409	181700	178148556	1922	1922	1922	1922	0
42	20240409	181600	178148556	1922	1922	1922	1922	0
43	20240409	181500	178148556	1922	1922	1922	1922	0
44	20240409	181400	178148556	1922	1922	1922	1922	0
45	20240409	181300	178148556	1922	1922	1922	1922	0
46	20240409	181200	178148556	1922	1922	1922	1922	0
47	20240409	181100	178148556	1922	1922	1922	1922	0
48	20240409	181000	178148556	1922	1922	1922	1922	0
49	20240409	180900	178148556	1922	1922	1922	1922	0
50	20240409	180800	178148556	1922	1922	1922	1922	0
51	20240409	180700	178148556	1922	1922	1922	1922	0
52	20240409	180600	178148556	1922	1922	1922	1922	0
53	20240409	180500	178148556	1922	1922	1922	1922	0
54	20240409	180400	178148556	1922	1922	1922	1922	0
55	20240409	180300	178148556	1922	1922	1922	1922	0
56	20240409	180200	178148556	1922	1922	1922	1922	0
57	20240409	180100	178148556	1922	1922	1922	1922	0
58	20240409	180000	178148556	1922	1922	1922	1922	0
59	20240409	175900	178148556	1922	1922	1922	1922	0
60	20240409	175800	178148556	1922	1922	1922	1922	0
61	20240409	175700	178148556	1922	1922	1922	1922	0
62	20240409	175600	178148556	1922	1922	1922	1922	1964
63	20240409	175500	178148556	1922	1922	1922	1922	0
64	20240409	175400	178148556	1922	1922	1922	1922	0
65	20240409	175300	178148556	1922	1922	1922	1922	0
66	20240409	175200	178148556	1922	1922	1922	1922	0
67	20240409	175100	178148556	1922	1922	1922	1922	0
68	20240409	175000	178148556	1922	1922	1922	1922	0
69	20240409	174900	178148556	1922	1922	1922	1922	0
70	20240409	174800	178148556	1922	1922	1922	1922	0
71	20240409	174700	178148556	1922	1922	1922	1922	0
72	20240409	174600	178148556	1922	1922	1922	1922	0
73	20240409	174500	178148556	1922	1922	1922	1922	0
74	20240409	174400	178148556	1922	1922	1922	1922	0
75	20240409	174300	178148556	1922	1922	1922	1922	0
76	20240409	174200	178148556	1922	1922	1922	1922	0
77	20240409	174100	178148556	1922	1922	1922	1922	0
78	20240409	174000	178148556	1922	1922	1922	1922	0
79	20240409	173900	178148556	1922	1922	1922	1922	0
80	20240409	173800	178148556	1922	1922	1922	1922	0
81	20240409	173700	178148556	1922	1922	1922	1922	0
82	20240409	173600	178148556	1922	1922	1922	1922	0
83	20240409	173500	178148556	1922	1922	1922	1922	0
84	20240409	173400	178148556	1922	1922	1922	1922	0
85	20240409	173300	178148556	1922	1922	1922	1922	0
86	20240409	173200	178148556	1922	1922	1922	1922	0
87	20240409	173100	178148556	1922	1922	1922	1922	0
88	20240409	173000	178148556	1922	1922	1922	1922	0
89	20240409	172900	178148556	1922	1922	1922	1922	0
90	20240409	172800	178148556	1922	1922	1922	1922	0
91	20240409	172700	178148556	1922	1922	1922	1922	0
92	20240409	172600	178148556	1922	1922	1922	1922	1964
93	20240409	172500	178148556	1922	1922	1922	1922	0
94	20240409	172400	178148556	1922	1922	1922	1922	0
95	20240409	172300	178148556	1922	1922	1922	1922	0
96	20240409	172200	178148556	1922	1922	1922	1922	0
97	20240409	172100	178148556	1922	1922	1922	1922	0
98	20240409	172000	178148556	1922	1922	1922	1922	0
99	20240409	171900	178148556	1922	1922	1922	1922	0
100	20240409	171800	178148556	1922	1922	1922	1922	0
101	20240409	171700	178148556	1922	1922	1922	1922	0
102	20240409	171600	178148556	1922	1922	1922	1922	0
103	20240409	171500	178148556	1922	1922	1922	1922	0
104	20240409	171400	178148556	1922	1922	1922	1922	0
105	20240409	171300	178148556	1922	1922	1922	1922	0
106	20240409	171200	178148556	1922	1922	1922	1922	0
107	20240409	171100	178148556	1922	1922	1922	1922	0
108	20240409	171000	178148556	1922	1922	1922	1922	0
109	20240409	170900	178148556	1922	1922	1922	1922	0
110	20240409	170800	178148556	1922	1922	1922	1922	0
111	20240409	170700	178148556	1922	1922	1922	1922	0
112	20240409	170600	178148556	1922	1922	1922	1922	0
113	20240409	170500	178148556	1922	1922	1922	1922	0
114	20240409	170400	178148556	1922	1922	1922	1922	0
115	20240409	170300	178148556	1922	1922	1922	1922	0
116	20240409	170200	178148556	1922	1922	1922	1922	0
117	20240409	170100	178148556	1922	1922	1922	1922	0
118	20240409	170000	178148556	1922	1922	1922	1922	0
119	20240409	165900	178148556	1922	1922	1922	1922	0
120	20240409	165800	178148556	1922	1922	1922	1922	0
121	20240409	165700	178148556	1922	1922	1922	1922	0
122	20240409	165600	178148556	1922	1922	1922	1922	1964
123	20240409	165500	178148556	1922	1922	1922	1922	0
124	20240409	165400	178148556	1922	1922	1922	1922	0
125	20240409	165300	178148556	1922	1922	1922	1922	0
126	20240409	165200	178148556	1922	1922	1922	1922	0
127	20240409	165100	178148556	1922	1922	1922	1922	0
128	20240409	165000	178148556	1922	1922	1922	1922	0
129	20240409	164900	178148556	1922	1922	1922	1922	0
130	20240409	164800	178148556	1922	1922	1922	1922	0
131	20240409	164700	178148556	1922	1922	1922	1922	0
132	20240409	164600	178148556	1922	1922	1922	1922	0
133	20240409	164500	178148556	1922	1922	1922	1922	0
134	20240409	164400	178148556	1922	1922	1922	1922	0
135	20240409	164300	178148556	1922	1922	1922	1922	0
136	20240409	164200	178148556	1922	1922	1922	1922	0
137	20240409	164100	178148556	1922	1922	1922	1922	0
138	20240409	164000	178148556	1922	1922	1922	1922	0
139	20240409	163900	178148556	1922	1922	1922	1922	0
140	20240409	163800	178148556	1922	1922	1922	1922	0
141	20240409	163700	178148556	1922	1922	1922	1922	0
142	20240409	163600	178148556	1922	1922	1922	1922	0
143	20240409	163500	178148556	1922	1922	1922	1922	0
144	20240409	163400	178148556	1922	1922	1922	1922	0
145	20240409	163300	178148556	1922	1922	1922	1922	0
146	20240409	163200	178148556	1922	1922	1922	1922	0
147	20240409	163100	178148556	1922	1922	1922	1922	0
148	20240409	163000	178148556	1922	1922	1922	1922	0
149	20240409	162900	178148556	1922	1922	1922	1922	0
150	20240409	162800	178148556	1922	1922	1922	1922	0
151	20240409	162700	178148556	1922	1922	1922	1922	0
152	20240409	162600	178148556	1922	1922	1922	1922	1964
153	20240409	162500	178148556	1922	1922	1922	1922	0
154	20240409	162400	178148556	1922	1922	1922	1922	0
155	20240409	162300	178148556	1922	1922	1922	1922	0
156	20240409	162200	178148556	1922	1922	1922	1922	0
157	20240409	162100	178148556	1922	1922	1922	1922	0
158	20240409	162000	178148556	1922	1922	1922	1922	0
159	20240409	161900	178148556	1922	1922	1922	1922	0
160	20240409	161800	178148556	1922	1922	1922	1922	0
161	20240409	161700	178148556	1922	1922	1922	1922	0
162	20240409	161600	178148556	1922	1922	1922	1922	0
163	20240409	161500	178148556	1922	1922	1922	1922	0
164	20240409	161400	178148556	1922	1922	1922	1922	0
165	20240409	161300	178148556	1922	1922	1922	1922	0
166	20240409	161200	178148556	1922	1922	1922	1922	0
167	20240409	161100	178148556	1922	1922	1922	1922	0
168	20240409	161000	178148556	1922	1922	1922	1922	0
169	20240409	160900	178148556	1922	1922	1922	1922	0
170	20240409	160800	178148556	1922	1922	1922	1922	0
171	20240409	160700	178148556	1922	1922	1922	1922	0
172	20240409	160600	178148556	1922	1922	1922	1922	0
173	20240409	160500	178148556	1922	1922	1922	1922	0
174	20240409	160400	178148556	1922	1922	1922	1922	0
175	20240409	160300	178148556	1922	1922	1922	1922	0
176	20240409	160200	178148556	1922	1922	1922	1922	0
177	20240409	160100	178148556	1922	1922	1922	1922	0
178	20240409	160000	178148556	1922	1922	1922	1922	0
179	20240409	155900	178148556	1922	1922	1922	1922	0
180	20240409	155800	178148556	1922	1922	1922	1922	0
181	20240409	155700	178148556	1922	1922	1922	1922	0
182	20240409	155600	178148556	1922	1922	1922	1922	1964
183	20240409	155500	178148556	1922	1922	1922	1922	0
184	20240409	155400	178148556	1922	1922	1922	1922	0
185	20240409	155300	178148556	1922	1922	1922	1922	0
186	20240409	155200	178148556	1922	1922	1922	1922	0
187	20240409	155100	178148556	1922	1922	1922	1922	0
188	20240409	155000	178148556	1922	1922	1922	1922	0
189	20240409	154900	178148556	1922	1922	1922	1922	0
190	20240409	154800	178148556	1922	1922	1922	1922	0
191	20240409	154700	178148556	1922	1922	1922	1922	0
192	20240409	154600	178148556	1922	1922	1922	1922	0
193	20240409	154500	178148556	1922	1922	1922	1922	0
194	20240409	154400	178148556	1922	1922	1922	1922	0
195	20240409	154300	178148556	1922	1922	1922	1922	0
196	20240409	154200	178148556	1922	1922	1922	1922	0
197	20240409	154100	178148556	1922	1922	1922	1922	0
198	20240409	154000	178148556	1922	1922	1922	1922	0
199	20240409	153900	178148556	1922	1922	1922	1922	0
200	20240409	153800	178148556	1922	1922	1922	1922	0
201	20240409	153700	178148556	1922	1922	1922	1922	0
202	20240409	153600	178148556	1922	1922	1922	1922	0
203	20240409	153500	178148556	1922	1922	1922	1922	0
204	20240409	153400	178148556	1922	1922	1922	1922	0
205	20240409	153300	178148556	1922	1922	1922	1922	0
206	20240409	153200	178148556	1922	1922	1922	1922	0
207	20240409	153100	178148556	1922	1922	1922	1922	0
208	20240409	153000	178148556	1922	1922	1922	1922	1964
209	20240409	152900	174373748	1924	1924	1924	1924	0
210	20240409	152800	174373748	1924	1924	1924	1924	0
211	20240409	152700	174373748	1924	1924	1924	1924	0
212	20240409	152600	174373748	1924	1924	1924	1924	0
213	20240409	152500	174373748	1924	1924	1924	1924	0
214	20240409	152400	174373748	1924	1924	1924	1924	0
215	20240409	152300	174373748	1924	1924	1924	1924	0
216	20240409	152200	174373748	1924	1924	1924	1924	0
217	20240409	152100	174373748	1924	1924	1924	1924	0
218	20240409	152000	174373748	1924	1924	1924	1924	0
219	20240409	151900	174373748	1924	1924	1924	1924	1048
220	20240409	151800	172357396	1925	1925	1925	1925	0
221	20240409	151700	172357396	1925	1925	1925	1925	500
222	20240409	151600	171394896	1924	1924	1924	1924	0
223	20240409	151500	171394896	1924	1924	1924	1924	1
224	20240409	151400	171392972	1925	1925	1925	1925	50
225	20240409	151300	171296722	1924	1925	1925	1924	3
226	20240409	151200	171290948	1924	1924	1924	1924	1
227	20240409	151100	171289024	1925	1925	1925	1925	1098
228	20240409	151000	169175374	1926	1926	1926	1926	100
229	20240409	150900	168982774	1925	1925	1925	1925	1
230	20240409	150800	168980849	1925	1926	1926	1925	4
231	20240409	150700	168973146	1927	1926	1927	1926	2
232	20240409	150600	168969293	1927	1927	1927	1924	4003
233	20240409	150500	161259943	1929	1929	1929	1929	0
234	20240409	150400	161259943	1929	1927	1929	1927	12
235	20240409	150300	161236797	1928	1928	1928	1928	5
236	20240409	150200	161227157	1928	1927	1929	1927	17
237	20240409	150100	161194373	1929	1929	1929	1929	10
238	20240409	150000	161175083	1927	1929	1929	1927	873
239	20240409	145900	159492772	1927	1927	1927	1927	1
240	20240409	145800	159490845	1929	1927	1929	1927	6
241	20240409	145700	159479273	1927	1927	1927	1927	1
242	20240409	145600	159477346	1929	1929	1929	1929	2
243	20240409	145500	159473488	1927	1927	1927	1927	1
244	20240409	145400	159471561	1927	1928	1928	1927	4
245	20240409	145300	159463851	1927	1927	1927	1927	1
246	20240409	145200	159461924	1927	1927	1927	1927	0
247	20240409	145100	159461924	1927	1927	1927	1927	1
248	20240409	145000	159459997	1927	1927	1929	1927	372
249	20240409	144900	158743151	1927	1927	1927	1927	1
250	20240409	144800	158741224	1927	1927	1927	1927	1
251	20240409	144700	158739297	1927	1927	1927	1927	0
252	20240409	144600	158739297	1927	1927	1927	1927	1
253	20240409	144500	158737370	1927	1927	1927	1927	2
254	20240409	144400	158733516	1927	1927	1927	1927	1
255	20240409	144300	158731589	1927	1927	1927	1927	0
256	20240409	144200	158731589	1927	1927	1927	1927	1
257	20240409	144100	158729662	1927	1927	1927	1927	1
258	20240409	144000	158727735	1927	1928	1928	1927	102
259	20240409	143900	158531080	1928	1928	1928	1928	1
260	20240409	143800	158529152	1929	1929	1929	1929	2
261	20240409	143700	158525294	1928	1928	1928	1928	322
262	20240409	143600	157904478	1928	1928	1928	1928	1
263	20240409	143500	157902550	1929	1927	1929	1927	3
264	20240409	143400	157896765	1927	1927	1927	1927	0
265	20240409	143300	157896765	1927	1927	1927	1927	1
266	20240409	143200	157894838	1927	1927	1927	1927	1
267	20240409	143100	157892911	1927	1927	1927	1927	1
268	20240409	143000	157890984	1927	1927	1928	1927	1581
269	20240409	142900	154844347	1927	1927	1927	1927	0
270	20240409	142800	154844347	1927	1927	1927	1927	1
271	20240409	142700	154842420	1927	1927	1927	1927	1
272	20240409	142600	154840493	1927	1927	1927	1927	1
273	20240409	142500	154838566	1927	1926	1927	1926	1625
274	20240409	142400	151708766	1925	1925	1926	1925	257
275	20240409	142300	151214040	1924	1924	1924	1924	1
276	20240409	142200	151212116	1925	1925	1925	1925	746
277	20240409	142100	149776066	1925	1925	1925	1925	2
278	20240409	142000	149772216	1925	1925	1925	1925	300
279	20240409	141900	149194716	1925	1925	1925	1925	1
280	20240409	141800	149192791	1925	1925	1925	1925	1
281	20240409	141700	149190866	1924	1924	1924	1924	1
282	20240409	141600	149188942	1925	1925	1925	1925	0
283	20240409	141500	149188942	1925	1925	1925	1925	1
284	20240409	141400	149187017	1925	1925	1925	1925	1
285	20240409	141300	149185092	1925	1925	1925	1925	2
286	20240409	141200	149181242	1926	1924	1926	1924	28
287	20240409	141100	149127342	1924	1924	1924	1924	0
288	20240409	141000	149127342	1924	1924	1924	1924	1
289	20240409	140900	149125418	1925	1924	1925	1924	6
290	20240409	140800	149113869	1924	1924	1924	1924	1
291	20240409	140700	149111945	1924	1924	1924	1924	11
292	20240409	140600	149090781	1923	1923	1923	1923	1
293	20240409	140500	149088858	1923	1923	1923	1923	2
294	20240409	140400	149085012	1923	1923	1923	1923	1
295	20240409	140300	149083089	1923	1923	1923	1923	1
296	20240409	140200	149081166	1923	1923	1923	1923	0
297	20240409	140100	149081166	1923	1923	1923	1923	1
298	20240409	140000	149079243	1923	1923	1923	1923	1
299	20240409	135900	149077320	1923	1923	1923	1923	1
300	20240409	135800	149075397	1923	1923	1923	1923	2
301	20240409	135700	149071551	1923	1923	1923	1923	0
302	20240409	135600	149071551	1923	1923	1923	1923	1
303	20240409	135500	149069628	1923	1923	1923	1923	4490
304	20240409	135400	140435358	1923	1923	1923	1923	1
305	20240409	135300	140433435	1925	1925	1925	1925	3
306	20240409	135200	140427660	1923	1923	1923	1923	1
307	20240409	135100	140425737	1923	1923	1923	1923	1
308	20240409	135000	140423814	1923	1923	1923	1923	2
309	20240409	134900	140419968	1923	1923	1923	1923	1
310	20240409	134800	140418045	1923	1924	1924	1923	356
311	20240409	134700	139733437	1923	1923	1924	1923	343
312	20240409	134600	139073838	1923	1923	1923	1923	1
313	20240409	134500	139071915	1924	1924	1924	1924	1
314	20240409	134400	139069991	1924	1924	1924	1924	0
315	20240409	134300	139069991	1924	1924	1924	1924	1
316	20240409	134200	139068067	1924	1923	1924	1923	5
317	20240409	134100	139058451	1924	1924	1924	1924	1
318	20240409	134000	139056527	1924	1924	1924	1924	1
319	20240409	133900	139054603	1924	1924	1924	1924	0
320	20240409	133800	139054603	1924	1924	1924	1924	1
321	20240409	133700	139052679	1924	1924	1924	1924	201
322	20240409	133600	138665955	1924	1924	1924	1924	1
323	20240409	133500	138664031	1924	1924	1924	1924	0
324	20240409	133400	138664031	1924	1925	1925	1924	11
325	20240409	133300	138642857	1924	1924	1924	1924	202
326	20240409	133200	138254209	1924	1924	1924	1924	1
327	20240409	133100	138252285	1924	1924	1924	1924	1
328	20240409	133000	138250361	1925	1925	1925	1925	1
329	20240409	132900	138248436	1924	1924	1924	1924	1
330	20240409	132800	138246512	1924	1924	1924	1924	1
331	20240409	132700	138244588	1924	1924	1924	1924	1
332	20240409	132600	138242664	1924	1924	1924	1924	0
333	20240409	132500	138242664	1924	1924	1924	1924	2
334	20240409	132400	138238816	1924	1924	1924	1924	1
335	20240409	132300	138236892	1924	1924	1924	1924	1
336	20240409	132200	138234968	1924	1924	1924	1924	1
337	20240409	132100	138233044	1924	1924	1924	1924	0
338	20240409	132000	138233044	1924	1924	1924	1924	1
339	20240409	131900	138231120	1924	1925	1925	1924	6
340	20240409	131800	138219571	1924	1924	1924	1924	95
341	20240409	131700	138036791	1924	1924	1924	1924	0
342	20240409	131600	138036791	1924	1924	1924	1924	1
343	20240409	131500	138034867	1924	1924	1924	1924	1
344	20240409	131400	138032943	1924	1924	1924	1924	1
345	20240409	131300	138031019	1924	1924	1924	1924	1
346	20240409	131200	138029095	1924	1924	1924	1924	0
347	20240409	131100	138029095	1924	1925	1925	1924	108
348	20240409	131000	137821196	1925	1925	1925	1925	17
349	20240409	130900	137788471	1925	1925	1925	1925	1
350	20240409	130800	137786546	1925	1925	1925	1925	0
351	20240409	130700	137786546	1925	1925	1925	1925	1
352	20240409	130600	137784621	1925	1925	1925	1925	1
353	20240409	130500	137782696	1925	1925	1925	1925	1
354	20240409	130400	137780771	1925	1925	1925	1925	1
355	20240409	130300	137778846	1925	1925	1925	1925	0
356	20240409	130200	137778846	1925	1925	1925	1925	2
357	20240409	130100	137774996	1925	1925	1925	1925	1
358	20240409	130000	137773071	1925	1925	1925	1925	1
359	20240409	125900	137771146	1925	1925	1925	1925	0
360	20240409	125800	137771146	1925	1925	1925	1925	1
361	20240409	125700	137769221	1925	1925	1925	1925	1
362	20240409	125600	137767296	1925	1925	1925	1925	4
363	20240409	125500	137759596	1925	1925	1925	1925	2
364	20240409	125400	137755746	1925	1925	1925	1925	0
365	20240409	125300	137755746	1925	1925	1925	1925	1
366	20240409	125200	137753821	1925	1925	1925	1925	1
367	20240409	125100	137751896	1925	1925	1925	1925	2
368	20240409	125000	137748046	1925	1925	1925	1925	0
369	20240409	124900	137748046	1925	1925	1925	1925	1
370	20240409	124800	137746121	1925	1925	1925	1925	1
371	20240409	124700	137744196	1925	1926	1926	1925	1037
372	20240409	124600	135747970	1927	1926	1927	1924	7
373	20240409	124500	135734488	1926	1926	1926	1926	201
374	20240409	124400	135347362	1924	1924	1924	1924	1
375	20240409	124300	135345438	1924	1924	1924	1924	1
376	20240409	124200	135343514	1925	1925	1925	1925	1
377	20240409	124100	135341589	1924	1924	1924	1924	1
378	20240409	124000	135339665	1924	1924	1924	1924	0
379	20240409	123900	135339665	1924	1926	1926	1924	31
380	20240409	123800	135279963	1926	1926	1926	1926	1
381	20240409	123700	135278037	1926	1926	1926	1926	1
382	20240409	123600	135276111	1926	1926	1926	1926	0
383	20240409	123500	135276111	1926	1927	1928	1926	244
384	20240409	123400	134805686	1927	1925	1927	1925	268
385	20240409	123300	134289776	1925	1924	1925	1924	101
386	20240409	123200	134095352	1924	1924	1924	1924	2
387	20240409	123100	134091504	1924	1924	1924	1924	0
388	20240409	123000	134091504	1924	1924	1924	1924	1
389	20240409	122900	134089580	1924	1924	1924	1924	2
390	20240409	122800	134085732	1923	1923	1923	1923	1
391	20240409	122700	134083809	1923	1923	1923	1923	0
392	20240409	122600	134083809	1923	1924	1924	1923	102
393	20240409	122500	133887662	1923	1923	1923	1923	1
394	20240409	122400	133885739	1923	1923	1923	1923	1
395	20240409	122300	133883816	1923	1923	1923	1923	2
396	20240409	122200	133879970	1923	1923	1923	1923	0
397	20240409	122100	133879970	1923	1923	1923	1923	1
398	20240409	122000	133878047	1924	1924	1924	1923	4
399	20240409	121900	133870352	1923	1922	1923	1922	2
400	20240409	121800	133866507	1922	1922	1922	1922	0
401	20240409	121700	133866507	1922	1923	1923	1922	2
402	20240409	121600	133862662	1922	1922	1922	1922	1
403	20240409	121500	133860740	1922	1922	1922	1922	2
404	20240409	121400	133856896	1922	1923	1923	1922	795
405	20240409	121300	132328761	1923	1923	1923	1923	113
406	20240409	121200	132111462	1923	1922	1923	1922	14
407	20240409	121100	132084541	1922	1922	1922	1922	1
408	20240409	121000	132082619	1922	1922	1922	1922	1
409	20240409	120900	132080697	1922	1922	1922	1922	700
410	20240409	120800	130735297	1922	1922	1922	1922	1
411	20240409	120700	130733375	1923	1923	1923	1922	38
412	20240409	120600	130660303	1922	1922	1922	1922	1
413	20240409	120500	130658381	1923	1923	1923	1922	5
414	20240409	120400	130648767	1923	1923	1923	1923	3
415	20240409	120300	130642998	1922	1922	1922	1922	1
416	20240409	120200	130641076	1922	1922	1922	1922	2
417	20240409	120100	130637232	1923	1922	1923	1921	1005
418	20240409	120000	128704629	1922	1922	1922	1922	57
419	20240409	115900	128595075	1921	1922	1922	1921	1052
420	20240409	115800	126573133	1921	1922	1922	1921	2
421	20240409	115700	126569290	1921	1921	1921	1921	2
422	20240409	115600	126565448	1921	1921	1921	1921	1278
423	20240409	115500	124110410	1922	1922	1922	1922	139
424	20240409	115400	123843252	1922	1924	1924	1922	1471
425	20240409	115300	121015374	1925	1921	1925	1921	414
426	20240409	115200	120219256	1922	1918	1922	1918	1206
427	20240409	115100	117903505	1918	1921	1921	1918	4787
428	20240409	115000	108713939	1921	1921	1921	1921	401
429	20240409	114900	107943618	1921	1922	1922	1921	32
430	20240409	114800	107882115	1922	1923	1923	1922	324
431	20240409	114700	107259378	1922	1925	1926	1922	3880
432	20240409	114600	99796426	1927	1927	1927	1927	10
433	20240409	114500	99777156	1925	1925	1927	1925	1711
434	20240409	114400	96483461	1923	1925	1926	1923	282
435	20240409	114300	95940761	1925	1930	1930	1925	4790
436	20240409	114200	86716444	1928	1928	1928	1928	0
437	20240409	114100	86716444	1928	1930	1930	1928	228
438	20240409	114000	86276807	1933	1942	1942	1925	34193
439	20240409	113900	20014041	1943	1943	1943	1943	575
440	20240409	113800	18896816	1945	1943	1945	1943	2
441	20240409	113700	18892928	1943	1943	1943	1943	0
442	20240409	113600	18892928	1943	1944	1944	1943	493
443	20240409	113500	17934538	1943	1943	1943	1943	1
444	20240409	113400	17932595	1943	1943	1943	1943	1
445	20240409	113300	17930652	1943	1943	1943	1943	0
446	20240409	113200	17930652	1943	1943	1943	1943	1
447	20240409	113100	17928709	1944	1943	1944	1943	2
448	20240409	113000	17924822	1944	1943	1944	1943	2
449	20240409	112900	17920935	1944	1943	1944	1943	3
450	20240409	112800	17915105	1944	1944	1944	1944	1
451	20240409	112700	17913161	1943	1944	1944	1943	2
452	20240409	112600	17909274	1943	1944	1944	1943	5
453	20240409	112500	17899555	1943	1944	1944	1943	192
454	20240409	112400	17526308	1944	1943	1944	1943	2
455	20240409	112300	17522421	1943	1943	1943	1943	0
456	20240409	112200	17522421	1943	1944	1944	1943	2
457	20240409	112100	17518534	1944	1943	1944	1943	4
458	20240409	112000	17510760	1944	1943	1944	1943	52
459	20240409	111900	17409673	1943	1943	1943	1943	1
460	20240409	111800	17407730	1943	1943	1943	1943	0
461	20240409	111700	17407730	1943	1943	1943	1943	1
462	20240409	111600	17405787	1943	1943	1943	1943	101
463	20240409	111500	17209544	1943	1943	1943	1943	1
464	20240409	111400	17207601	1944	1944	1944	1944	1
465	20240409	111300	17205657	1943	1943	1943	1943	2
466	20240409	111200	17201771	1943	1943	1943	1943	1
467	20240409	111100	17199828	1943	1944	1944	1943	501
468	20240409	111000	16225885	1943	1943	1943	1943	1
469	20240409	110900	16223942	1943	1943	1943	1943	0
470	20240409	110800	16223942	1943	1943	1943	1943	1
471	20240409	110700	16221999	1943	1943	1943	1943	1
472	20240409	110600	16220056	1943	1943	1943	1943	2
473	20240409	110500	16216170	1943	1943	1943	1943	433
474	20240409	110400	15374851	1942	1943	1943	1942	858
475	20240409	110300	13708548	1943	1943	1943	1943	1
476	20240409	110200	13706605	1943	1943	1943	1943	1
477	20240409	110100	13704662	1943	1943	1943	1943	1
478	20240409	110000	13702719	1943	1943	1943	1943	45
479	20240409	105900	13615284	1944	1944	1944	1944	0
480	20240409	105800	13615284	1944	1944	1944	1944	0
481	20240409	105700	13615284	1944	1944	1944	1944	0
482	20240409	105600	13615284	1944	1944	1944	1944	0
483	20240409	105500	13615284	1944	1944	1944	1944	0
484	20240409	105400	13615284	1944	1944	1944	1944	0
485	20240409	105300	13615284	1944	1944	1944	1944	0
486	20240409	105200	13615284	1944	1944	1944	1944	0
487	20240409	105100	13615284	1944	1944	1944	1944	0
488	20240409	105000	13615284	1944	1944	1944	1944	0
489	20240409	104900	13615284	1944	1944	1944	1944	0
490	20240409	104800	13615284	1944	1944	1944	1944	0
491	20240409	104700	13615284	1944	1944	1944	1944	0
492	20240409	104600	13615284	1944	1944	1944	1944	50
493	20240409	104500	13518084	1944	1944	1944	1944	1
494	20240409	104400	13516140	1944	1944	1944	1944	0
495	20240409	104300	13516140	1944	1944	1944	1944	0
496	20240409	104200	13516140	1944	1944	1944	1944	10
497	20240409	104100	13496700	1944	1944	1944	1944	0
498	20240409	104000	13496700	1944	1944	1944	1944	0
499	20240409	103900	13496700	1944	1944	1944	1944	0
500	20240409	103800	13496700	1944	1944	1944	1944	0
501	20240409	103700	13496700	1944	1944	1944	1944	0
502	20240409	103600	13496700	1944	1944	1944	1944	74
503	20240409	103500	13352844	1944	1944	1944	1944	0
504	20240409	103400	13352844	1944	1944	1944	1944	0
505	20240409	103300	13352844	1944	1944	1944	1944	0
506	20240409	103200	13352844	1944	1944	1944	1944	0
507	20240409	103100	13352844	1944	1944	1944	1944	0
508	20240409	103000	13352844	1944	1944	1944	1944	0
509	20240409	102900	13352844	1944	1944	1944	1944	0
510	20240409	102800	13352844	1944	1944	1944	1944	0
511	20240409	102700	13352844	1944	1944	1944	1944	0
512	20240409	102600	13352844	1944	1944	1944	1944	18
513	20240409	102500	13317852	1945	1945	1945	1945	0
514	20240409	102400	13317852	1945	1945	1945	1945	0
515	20240409	102300	13317852	1945	1945	1945	1945	0
516	20240409	102200	13317852	1945	1945	1945	1945	0
517	20240409	102100	13317852	1945	1945	1945	1945	0
518	20240409	102000	13317852	1945	1945	1945	1945	0
519	20240409	101900	13317852	1945	1945	1945	1945	0
520	20240409	101800	13317852	1945	1945	1945	1945	0
521	20240409	101700	13317852	1945	1945	1945	1945	0
522	20240409	101600	13317852	1945	1945	1945	1945	0
523	20240409	101500	13317852	1945	1945	1945	1945	0
524	20240409	101400	13317852	1945	1945	1945	1945	500
525	20240409	101300	12345352	1945	1945	1945	1945	0
526	20240409	101200	12345352	1945	1945	1945	1945	0
527	20240409	101100	12345352	1945	1945	1945	1945	0
528	20240409	101000	12345352	1945	1945	1945	1945	1
529	20240409	100900	12343407	1942	1942	1942	1942	0
530	20240409	100800	12343407	1942	1942	1942	1942	0
531	20240409	100700	12343407	1942	1942	1942	1942	0
532	20240409	100600	12343407	1942	1942	1942	1942	0
533	20240409	100500	12343407	1942	1942	1942	1942	0
534	20240409	100400	12343407	1942	1942	1942	1942	0
535	20240409	100300	12343407	1942	1942	1942	1942	375
536	20240409	100200	11615157	1943	1943	1943	1943	1
537	20240409	100100	11613214	1942	1942	1942	1942	0
538	20240409	100000	11613214	1942	1942	1942	1942	0
539	20240409	095900	11613214	1942	1944	1944	1942	2239
540	20240409	095800	7263183	1945	1945	1945	1945	0
541	20240409	095700	7263183	1945	1945	1945	1945	0
542	20240409	095600	7263183	1945	1945	1945	1945	2
543	20240409	095500	7259293	1944	1944	1944	1944	0
544	20240409	095400	7259293	1944	1944	1944	1944	544
545	20240409	095300	6201757	1945	1945	1945	1945	304
546	20240409	095200	5610477	1946	1946	1946	1946	0
547	20240409	095100	5610477	1946	1946	1946	1946	1
548	20240409	095000	5608531	1946	1946	1946	1946	0
549	20240409	094900	5608531	1946	1946	1946	1946	0
550	20240409	094800	5608531	1946	1946	1946	1946	0
551	20240409	094700	5608531	1946	1946	1946	1946	1
552	20240409	094600	5606585	1946	1946	1946	1946	0
553	20240409	094500	5606585	1946	1946	1946	1946	0
554	20240409	094400	5606585	1946	1946	1946	1946	0
555	20240409	094300	5606585	1946	1946	1946	1946	0
556	20240409	094200	5606585	1946	1946	1946	1946	0
557	20240409	094100	5606585	1946	1946	1946	1946	0
558	20240409	094000	5606585	1946	1948	1948	1946	7
559	20240409	093900	5592953	1948	1948	1948	1948	0
560	20240409	093800	5592953	1948	1948	1948	1948	0
561	20240409	093700	5592953	1948	1948	1948	1948	1
562	20240409	093600	5591005	1945	1945	1945	1945	0
563	20240409	093500	5591005	1945	1945	1945	1945	0
564	20240409	093400	5591005	1945	1945	1945	1945	0
565	20240409	093300	5591005	1945	1945	1945	1945	0
566	20240409	093200	5591005	1945	1945	1945	1945	0
567	20240409	093100	5591005	1945	1945	1945	1945	0
568	20240409	093000	5591005	1945	1945	1945	1945	0
569	20240409	092900	5591005	1945	1945	1945	1945	0
570	20240409	092800	5591005	1945	1945	1945	1945	0
571	20240409	092700	5591005	1945	1945	1945	1945	0
572	20240409	092600	5591005	1945	1945	1945	1945	0
573	20240409	092500	5591005	1945	1945	1945	1945	80
574	20240409	092400	5435405	1944	1944	1944	1944	0
575	20240409	092300	5435405	1944	1944	1944	1944	0
576	20240409	092200	5435405	1944	1944	1944	1944	0
577	20240409	092100	5435405	1944	1944	1944	1944	496
578	20240409	092000	4471181	1945	1945	1945	1945	0
579	20240409	091900	4471181	1945	1945	1945	1945	4
580	20240409	091800	4463401	1946	1946	1946	1946	0
581	20240409	091700	4463401	1946	1946	1946	1946	25
582	20240409	091600	4414751	1943	1943	1943	1943	0
583	20240409	091500	4414751	1943	1943	1943	1943	0
584	20240409	091400	4414751	1943	1943	1943	1943	80
585	20240409	091300	4259311	1943	1943	1943	1943	0
586	20240409	091200	4259311	1943	1943	1943	1943	26
587	20240409	091100	4208793	1943	1943	1943	1943	633
588	20240409	091000	2978874	1943	1943	1943	1943	428
589	20240409	090900	2147270	1943	1945	1945	1943	105
590	20240409	090800	1943229	1942	1942	1942	1942	0
591	20240409	090700	1943229	1942	1942	1942	1942	0
592	20240409	090600	1943229	1942	1946	1946	1942	200
593	20240409	090500	1554590	1948	1946	1948	1946	8
594	20240409	090400	1539020	1946	1946	1946	1946	0
595	20240409	090300	1539020	1946	1946	1946	1946	0
596	20240409	090200	1539020	1946	1946	1946	1946	500
597	20240409	090100	566020	1945	1945	1945	1945	0
598	20240409	090000	566020	1945	1945	1946	1945	291