KissMeData/016090/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	185600	90251364	1890	1890	1890	1890	674
3	20240419	185500	90251364	1890	1890	1890	1890	0
4	20240419	185400	90251364	1890	1890	1890	1890	0
5	20240419	185300	90251364	1890	1890	1890	1890	0
6	20240419	185200	90251364	1890	1890	1890	1890	0
7	20240419	185100	90251364	1890	1890	1890	1890	0
8	20240419	185000	90251364	1890	1890	1890	1890	0
9	20240419	184900	90251364	1890	1890	1890	1890	0
10	20240419	184800	90251364	1890	1890	1890	1890	0
11	20240419	184700	90251364	1890	1890	1890	1890	0
12	20240419	184600	90251364	1890	1890	1890	1890	0
13	20240419	184500	90251364	1890	1890	1890	1890	0
14	20240419	184400	90251364	1890	1890	1890	1890	0
15	20240419	184300	90251364	1890	1890	1890	1890	0
16	20240419	184200	90251364	1890	1890	1890	1890	0
17	20240419	184100	90251364	1890	1890	1890	1890	0
18	20240419	184000	90251364	1890	1890	1890	1890	0
19	20240419	183900	90251364	1890	1890	1890	1890	0
20	20240419	183800	90251364	1890	1890	1890	1890	0
21	20240419	183700	90251364	1890	1890	1890	1890	0
22	20240419	183600	90251364	1890	1890	1890	1890	0
23	20240419	183500	90251364	1890	1890	1890	1890	0
24	20240419	183400	90251364	1890	1890	1890	1890	0
25	20240419	183300	90251364	1890	1890	1890	1890	0
26	20240419	183200	90251364	1890	1890	1890	1890	0
27	20240419	183100	90251364	1890	1890	1890	1890	0
28	20240419	183000	90251364	1890	1890	1890	1890	0
29	20240419	182900	90251364	1890	1890	1890	1890	0
30	20240419	182800	90251364	1890	1890	1890	1890	0
31	20240419	182700	90251364	1890	1890	1890	1890	0
32	20240419	182600	90251364	1890	1890	1890	1890	674
33	20240419	182500	90251364	1890	1890	1890	1890	0
34	20240419	182400	90251364	1890	1890	1890	1890	0
35	20240419	182300	90251364	1890	1890	1890	1890	0
36	20240419	182200	90251364	1890	1890	1890	1890	0
37	20240419	182100	90251364	1890	1890	1890	1890	0
38	20240419	182000	90251364	1890	1890	1890	1890	0
39	20240419	181900	90251364	1890	1890	1890	1890	0
40	20240419	181800	90251364	1890	1890	1890	1890	0
41	20240419	181700	90251364	1890	1890	1890	1890	0
42	20240419	181600	90251364	1890	1890	1890	1890	0
43	20240419	181500	90251364	1890	1890	1890	1890	0
44	20240419	181400	90251364	1890	1890	1890	1890	0
45	20240419	181300	90251364	1890	1890	1890	1890	0
46	20240419	181200	90251364	1890	1890	1890	1890	0
47	20240419	181100	90251364	1890	1890	1890	1890	0
48	20240419	181000	90251364	1890	1890	1890	1890	0
49	20240419	180900	90251364	1890	1890	1890	1890	0
50	20240419	180800	90251364	1890	1890	1890	1890	0
51	20240419	180700	90251364	1890	1890	1890	1890	0
52	20240419	180600	90251364	1890	1890	1890	1890	0
53	20240419	180500	90251364	1890	1890	1890	1890	0
54	20240419	180400	90251364	1890	1890	1890	1890	0
55	20240419	180300	90251364	1890	1890	1890	1890	0
56	20240419	180200	90251364	1890	1890	1890	1890	0
57	20240419	180100	90251364	1890	1890	1890	1890	0
58	20240419	180000	90251364	1890	1890	1890	1890	0
59	20240419	175900	90251364	1890	1890	1890	1890	0
60	20240419	175800	90251364	1890	1890	1890	1890	0
61	20240419	175700	90251364	1890	1890	1890	1890	0
62	20240419	175600	90251364	1890	1890	1890	1890	674
63	20240419	175500	90251364	1890	1890	1890	1890	0
64	20240419	175400	90251364	1890	1890	1890	1890	0
65	20240419	175300	90251364	1890	1890	1890	1890	0
66	20240419	175200	90251364	1890	1890	1890	1890	0
67	20240419	175100	90251364	1890	1890	1890	1890	0
68	20240419	175000	90251364	1890	1890	1890	1890	0
69	20240419	174900	90251364	1890	1890	1890	1890	0
70	20240419	174800	90251364	1890	1890	1890	1890	0
71	20240419	174700	90251364	1890	1890	1890	1890	0
72	20240419	174600	90251364	1890	1890	1890	1890	0
73	20240419	174500	90251364	1890	1890	1890	1890	0
74	20240419	174400	90251364	1890	1890	1890	1890	0
75	20240419	174300	90251364	1890	1890	1890	1890	0
76	20240419	174200	90251364	1890	1890	1890	1890	0
77	20240419	174100	90251364	1890	1890	1890	1890	0
78	20240419	174000	90251364	1890	1890	1890	1890	0
79	20240419	173900	90251364	1890	1890	1890	1890	0
80	20240419	173800	90251364	1890	1890	1890	1890	0
81	20240419	173700	90251364	1890	1890	1890	1890	0
82	20240419	173600	90251364	1890	1890	1890	1890	0
83	20240419	173500	90251364	1890	1890	1890	1890	0
84	20240419	173400	90251364	1890	1890	1890	1890	0
85	20240419	173300	90251364	1890	1890	1890	1890	0
86	20240419	173200	90251364	1890	1890	1890	1890	0
87	20240419	173100	90251364	1890	1890	1890	1890	0
88	20240419	173000	90251364	1890	1890	1890	1890	0
89	20240419	172900	90251364	1890	1890	1890	1890	0
90	20240419	172800	90251364	1890	1890	1890	1890	0
91	20240419	172700	90251364	1890	1890	1890	1890	0
92	20240419	172600	90251364	1890	1890	1890	1890	674
93	20240419	172500	90251364	1890	1890	1890	1890	0
94	20240419	172400	90251364	1890	1890	1890	1890	0
95	20240419	172300	90251364	1890	1890	1890	1890	0
96	20240419	172200	90251364	1890	1890	1890	1890	0
97	20240419	172100	90251364	1890	1890	1890	1890	0
98	20240419	172000	90251364	1890	1890	1890	1890	0
99	20240419	171900	90251364	1890	1890	1890	1890	0
100	20240419	171800	90251364	1890	1890	1890	1890	0
101	20240419	171700	90251364	1890	1890	1890	1890	0
102	20240419	171600	90251364	1890	1890	1890	1890	0
103	20240419	171500	90251364	1890	1890	1890	1890	0
104	20240419	171400	90251364	1890	1890	1890	1890	0
105	20240419	171300	90251364	1890	1890	1890	1890	0
106	20240419	171200	90251364	1890	1890	1890	1890	0
107	20240419	171100	90251364	1890	1890	1890	1890	0
108	20240419	171000	90251364	1890	1890	1890	1890	0
109	20240419	170900	90251364	1890	1890	1890	1890	0
110	20240419	170800	90251364	1890	1890	1890	1890	0
111	20240419	170700	90251364	1890	1890	1890	1890	0
112	20240419	170600	90251364	1890	1890	1890	1890	0
113	20240419	170500	90251364	1890	1890	1890	1890	0
114	20240419	170400	90251364	1890	1890	1890	1890	0
115	20240419	170300	90251364	1890	1890	1890	1890	0
116	20240419	170200	90251364	1890	1890	1890	1890	0
117	20240419	170100	90251364	1890	1890	1890	1890	0
118	20240419	170000	90251364	1890	1890	1890	1890	0
119	20240419	165900	90251364	1890	1890	1890	1890	0
120	20240419	165800	90251364	1890	1890	1890	1890	0
121	20240419	165700	90251364	1890	1890	1890	1890	0
122	20240419	165600	90251364	1890	1890	1890	1890	674
123	20240419	165500	90251364	1890	1890	1890	1890	0
124	20240419	165400	90251364	1890	1890	1890	1890	0
125	20240419	165300	90251364	1890	1890	1890	1890	0
126	20240419	165200	90251364	1890	1890	1890	1890	0
127	20240419	165100	90251364	1890	1890	1890	1890	0
128	20240419	165000	90251364	1890	1890	1890	1890	0
129	20240419	164900	90251364	1890	1890	1890	1890	0
130	20240419	164800	90251364	1890	1890	1890	1890	0
131	20240419	164700	90251364	1890	1890	1890	1890	0
132	20240419	164600	90251364	1890	1890	1890	1890	0
133	20240419	164500	90251364	1890	1890	1890	1890	0
134	20240419	164400	90251364	1890	1890	1890	1890	0
135	20240419	164300	90251364	1890	1890	1890	1890	0
136	20240419	164200	90251364	1890	1890	1890	1890	0
137	20240419	164100	90251364	1890	1890	1890	1890	0
138	20240419	164000	90251364	1890	1890	1890	1890	0
139	20240419	163900	90251364	1890	1890	1890	1890	0
140	20240419	163800	90251364	1890	1890	1890	1890	0
141	20240419	163700	90251364	1890	1890	1890	1890	0
142	20240419	163600	90251364	1890	1890	1890	1890	0
143	20240419	163500	90251364	1890	1890	1890	1890	0
144	20240419	163400	90251364	1890	1890	1890	1890	0
145	20240419	163300	90251364	1890	1890	1890	1890	0
146	20240419	163200	90251364	1890	1890	1890	1890	0
147	20240419	163100	90251364	1890	1890	1890	1890	0
148	20240419	163000	90251364	1890	1890	1890	1890	0
149	20240419	162900	90251364	1890	1890	1890	1890	0
150	20240419	162800	90251364	1890	1890	1890	1890	0
151	20240419	162700	90251364	1890	1890	1890	1890	0
152	20240419	162600	90251364	1890	1890	1890	1890	674
153	20240419	162500	90251364	1890	1890	1890	1890	0
154	20240419	162400	90251364	1890	1890	1890	1890	0
155	20240419	162300	90251364	1890	1890	1890	1890	0
156	20240419	162200	90251364	1890	1890	1890	1890	0
157	20240419	162100	90251364	1890	1890	1890	1890	0
158	20240419	162000	90251364	1890	1890	1890	1890	0
159	20240419	161900	90251364	1890	1890	1890	1890	0
160	20240419	161800	90251364	1890	1890	1890	1890	0
161	20240419	161700	90251364	1890	1890	1890	1890	0
162	20240419	161600	90251364	1890	1890	1890	1890	0
163	20240419	161500	90251364	1890	1890	1890	1890	0
164	20240419	161400	90251364	1890	1890	1890	1890	0
165	20240419	161300	90251364	1890	1890	1890	1890	0
166	20240419	161200	90251364	1890	1890	1890	1890	0
167	20240419	161100	90251364	1890	1890	1890	1890	0
168	20240419	161000	90251364	1890	1890	1890	1890	0
169	20240419	160900	90251364	1890	1890	1890	1890	0
170	20240419	160800	90251364	1890	1890	1890	1890	0
171	20240419	160700	90251364	1890	1890	1890	1890	0
172	20240419	160600	90251364	1890	1890	1890	1890	0
173	20240419	160500	90251364	1890	1890	1890	1890	0
174	20240419	160400	90251364	1890	1890	1890	1890	0
175	20240419	160300	90251364	1890	1890	1890	1890	0
176	20240419	160200	90251364	1890	1890	1890	1890	0
177	20240419	160100	90251364	1890	1890	1890	1890	0
178	20240419	160000	90251364	1890	1890	1890	1890	0
179	20240419	155900	90251364	1890	1890	1890	1890	0
180	20240419	155800	90251364	1890	1890	1890	1890	0
181	20240419	155700	90251364	1890	1890	1890	1890	0
182	20240419	155600	90251364	1890	1890	1890	1890	674
183	20240419	155500	90251364	1890	1890	1890	1890	0
184	20240419	155400	90251364	1890	1890	1890	1890	0
185	20240419	155300	90251364	1890	1890	1890	1890	0
186	20240419	155200	90251364	1890	1890	1890	1890	0
187	20240419	155100	90251364	1890	1890	1890	1890	0
188	20240419	155000	90251364	1890	1890	1890	1890	0
189	20240419	154900	90251364	1890	1890	1890	1890	0
190	20240419	154800	90251364	1890	1890	1890	1890	0
191	20240419	154700	90251364	1890	1890	1890	1890	0
192	20240419	154600	90251364	1890	1890	1890	1890	0
193	20240419	154500	90251364	1890	1890	1890	1890	0
194	20240419	154400	90251364	1890	1890	1890	1890	0
195	20240419	154300	90251364	1890	1890	1890	1890	0
196	20240419	154200	90251364	1890	1890	1890	1890	0
197	20240419	154100	90251364	1890	1890	1890	1890	0
198	20240419	154000	90251364	1890	1890	1890	1890	0
199	20240419	153900	90251364	1890	1890	1890	1890	0
200	20240419	153800	90251364	1890	1890	1890	1890	0
201	20240419	153700	90251364	1890	1890	1890	1890	0
202	20240419	153600	90251364	1890	1890	1890	1890	0
203	20240419	153500	90251364	1890	1890	1890	1890	0
204	20240419	153400	90251364	1890	1890	1890	1890	0
205	20240419	153300	90251364	1890	1890	1890	1890	0
206	20240419	153200	90251364	1890	1890	1890	1890	0
207	20240419	153100	90251364	1890	1890	1890	1890	0
208	20240419	153000	90251364	1890	1890	1890	1890	674
209	20240419	152900	88977504	1890	1890	1890	1890	0
210	20240419	152800	88977504	1890	1890	1890	1890	0
211	20240419	152700	88977504	1890	1890	1890	1890	0
212	20240419	152600	88977504	1890	1890	1890	1890	0
213	20240419	152500	88977504	1890	1890	1890	1890	0
214	20240419	152400	88977504	1890	1890	1890	1890	0
215	20240419	152300	88977504	1890	1890	1890	1890	0
216	20240419	152200	88977504	1890	1890	1890	1890	0
217	20240419	152100	88977504	1890	1890	1890	1890	0
218	20240419	152000	88977504	1890	1890	1890	1890	0
219	20240419	151900	88977504	1890	1890	1890	1890	11
220	20240419	151800	88956714	1890	1890	1890	1890	13
221	20240419	151700	88932144	1890	1890	1890	1890	124
222	20240419	151600	88697784	1890	1887	1890	1887	28
223	20240419	151500	88644930	1887	1887	1890	1887	87
224	20240419	151400	88480689	1887	1887	1887	1887	44
225	20240419	151300	88397661	1887	1887	1887	1887	40
226	20240419	151200	88322181	1887	1887	1887	1887	40
227	20240419	151100	88246701	1887	1887	1887	1887	44
228	20240419	151000	88163673	1887	1887	1887	1883	44
229	20240419	150900	88080653	1887	1887	1887	1883	34
230	20240419	150800	88016506	1887	1887	1887	1887	46
231	20240419	150700	87929704	1887	1887	1887	1887	51
232	20240419	150600	87833467	1887	1886	1887	1886	114
233	20240419	150500	87618455	1886	1886	1886	1886	40
234	20240419	150400	87543015	1886	1886	1886	1886	86
235	20240419	150300	87380819	1886	1886	1886	1886	36
236	20240419	150200	87312923	1886	1886	1886	1885	43
237	20240419	150100	87231826	1886	1886	1886	1885	137
238	20240419	150000	86973519	1886	1886	1886	1886	42
239	20240419	145900	86894307	1886	1886	1886	1886	31
240	20240419	145800	86835841	1886	1886	1886	1886	45
241	20240419	145700	86750971	1886	1886	1886	1886	51
242	20240419	145600	86654785	1886	1886	1886	1886	37
243	20240419	145500	86585003	1886	1886	1886	1886	34
244	20240419	145400	86520879	1886	1886	1886	1886	48
245	20240419	145300	86430351	1886	1886	1886	1886	72
246	20240419	145200	86294559	1886	1886	1886	1886	47
247	20240419	145100	86205917	1886	1886	1886	1886	44
248	20240419	145000	86122933	1886	1886	1886	1886	41
249	20240419	144900	86045607	1886	1885	1886	1885	108
250	20240419	144800	85842013	1885	1885	1885	1885	308
251	20240419	144700	85261433	1884	1884	1884	1884	127
252	20240419	144600	85022165	1884	1884	1884	1884	24
253	20240419	144500	84976949	1884	1884	1884	1884	40
254	20240419	144400	84901589	1884	1885	1885	1884	60
255	20240419	144300	84788498	1885	1885	1885	1885	43
256	20240419	144200	84707443	1885	1885	1885	1885	38
257	20240419	144100	84635813	1885	1885	1885	1885	36
258	20240419	144000	84567953	1885	1885	1885	1885	40
259	20240419	143900	84492553	1885	1885	1885	1885	37
260	20240419	143800	84422808	1885	1885	1885	1884	69
261	20240419	143700	84292763	1885	1885	1885	1885	44
262	20240419	143600	84209823	1885	1885	1885	1885	37
263	20240419	143500	84140078	1885	1885	1885	1885	41
264	20240419	143400	84062793	1885	1885	1885	1885	42
265	20240419	143300	83983623	1885	1885	1885	1885	60
266	20240419	143200	83870523	1885	1885	1885	1885	272
267	20240419	143100	83357803	1885	1885	1885	1885	68
268	20240419	143000	83229623	1885	1885	1885	1885	42
269	20240419	142900	83150453	1885	1885	1885	1885	22
270	20240419	142800	83108983	1885	1885	1885	1885	44
271	20240419	142700	83026043	1885	1886	1886	1884	44
272	20240419	142600	82943113	1886	1886	1886	1886	41
273	20240419	142500	82865787	1885	1885	1885	1885	20
274	20240419	142400	82828087	1886	1886	1886	1886	43
275	20240419	142300	82746989	1886	1882	1886	1882	27
276	20240419	142200	82696119	1882	1882	1882	1882	91
277	20240419	142100	82524857	1882	1882	1882	1882	30
278	20240419	142000	82468397	1879	1879	1879	1879	87
279	20240419	141900	82304924	1879	1879	1879	1879	14
280	20240419	141800	82278618	1879	1879	1879	1879	14
281	20240419	141700	82252312	1879	1879	1879	1879	11
282	20240419	141600	82231643	1879	1879	1879	1879	17
283	20240419	141500	82199700	1879	1879	1879	1879	26
284	20240419	141400	82150846	1876	1876	1876	1876	0
285	20240419	141300	82150846	1876	1876	1876	1876	0
286	20240419	141200	82150846	1876	1876	1876	1876	369
287	20240419	141100	81458602	1876	1876	1876	1876	0
288	20240419	141000	81458602	1876	1876	1876	1876	500
289	20240419	140900	80520602	1876	1876	1876	1876	0
290	20240419	140800	80520602	1876	1876	1876	1876	0
291	20240419	140700	80520602	1876	1876	1876	1876	0
292	20240419	140600	80520602	1876	1876	1876	1876	21
293	20240419	140500	80481206	1876	1876	1876	1876	1
294	20240419	140400	80479330	1876	1872	1876	1872	152
295	20240419	140300	80194250	1870	1870	1870	1870	0
296	20240419	140200	80194250	1870	1871	1871	1870	319
297	20240419	140100	79597657	1872	1872	1872	1872	2
298	20240419	140000	79593913	1872	1872	1872	1872	0
299	20240419	135900	79593913	1872	1871	1872	1871	568
300	20240419	135800	78530885	1871	1871	1871	1871	0
301	20240419	135700	78530885	1871	1871	1871	1871	0
302	20240419	135600	78530885	1871	1871	1871	1871	1
303	20240419	135500	78529014	1871	1871	1871	1871	0
304	20240419	135400	78529014	1871	1871	1871	1871	0
305	20240419	135300	78529014	1871	1871	1871	1871	0
306	20240419	135200	78529014	1871	1871	1871	1871	0
307	20240419	135100	78529014	1871	1871	1871	1871	1
308	20240419	135000	78527143	1870	1870	1870	1870	0
309	20240419	134900	78527143	1870	1870	1870	1870	29
310	20240419	134800	78472913	1871	1871	1871	1871	0
311	20240419	134700	78472913	1871	1871	1871	1871	0
312	20240419	134600	78472913	1871	1871	1871	1871	0
313	20240419	134500	78472913	1871	1871	1871	1871	50
314	20240419	134400	78379363	1871	1871	1871	1871	0
315	20240419	134300	78379363	1871	1871	1871	1871	0
316	20240419	134200	78379363	1871	1871	1871	1871	0
317	20240419	134100	78379363	1871	1871	1871	1871	0
318	20240419	134000	78379363	1871	1871	1871	1871	0
319	20240419	133900	78379363	1871	1871	1871	1871	0
320	20240419	133800	78379363	1871	1871	1871	1871	0
321	20240419	133700	78379363	1871	1871	1871	1871	0
322	20240419	133600	78379363	1871	1871	1871	1871	0
323	20240419	133500	78379363	1871	1871	1871	1871	0
324	20240419	133400	78379363	1871	1871	1871	1871	0
325	20240419	133300	78379363	1871	1871	1871	1871	0
326	20240419	133200	78379363	1871	1871	1871	1871	0
327	20240419	133100	78379363	1871	1871	1871	1871	1
328	20240419	133000	78377492	1871	1871	1871	1871	16
329	20240419	132900	78347556	1871	1871	1871	1871	27
330	20240419	132800	78297039	1871	1871	1871	1871	0
331	20240419	132700	78297039	1871	1871	1871	1871	0
332	20240419	132600	78297039	1871	1871	1871	1871	0
333	20240419	132500	78297039	1871	1871	1871	1871	37
334	20240419	132400	78227812	1871	1871	1871	1871	0
335	20240419	132300	78227812	1871	1871	1871	1871	2
336	20240419	132200	78224070	1871	1871	1871	1871	1
337	20240419	132100	78222199	1871	1871	1871	1871	0
338	20240419	132000	78222199	1871	1871	1871	1871	0
339	20240419	131900	78222199	1871	1871	1871	1871	0
340	20240419	131800	78222199	1871	1871	1871	1871	9
341	20240419	131700	78205360	1871	1871	1871	1871	0
342	20240419	131600	78205360	1871	1871	1871	1871	0
343	20240419	131500	78205360	1871	1871	1871	1871	1
344	20240419	131400	78203489	1866	1866	1866	1866	0
345	20240419	131300	78203489	1866	1866	1866	1866	0
346	20240419	131200	78203489	1866	1866	1866	1866	0
347	20240419	131100	78203489	1866	1866	1866	1866	13
348	20240419	131000	78179231	1865	1865	1865	1865	0
349	20240419	130900	78179231	1865	1865	1865	1865	0
350	20240419	130800	78179231	1865	1865	1865	1865	0
351	20240419	130700	78179231	1865	1865	1865	1865	749
352	20240419	130600	76782346	1865	1865	1865	1865	0
353	20240419	130500	76782346	1865	1865	1865	1865	2096
354	20240419	130400	72873306	1865	1865	1865	1865	0
355	20240419	130300	72873306	1865	1865	1865	1865	3
356	20240419	130200	72867711	1865	1865	1865	1865	0
357	20240419	130100	72867711	1865	1865	1865	1865	0
358	20240419	130000	72867711	1865	1865	1865	1865	0
359	20240419	125900	72867711	1865	1865	1865	1865	0
360	20240419	125800	72867711	1865	1865	1865	1865	0
361	20240419	125700	72867711	1865	1865	1865	1865	143
362	20240419	125600	72601016	1865	1865	1865	1865	34
363	20240419	125500	72537606	1862	1862	1862	1862	0
364	20240419	125400	72537606	1862	1862	1862	1862	0
365	20240419	125300	72537606	1862	1862	1862	1862	0
366	20240419	125200	72537606	1862	1862	1862	1862	855
367	20240419	125100	70945596	1863	1863	1863	1863	3865
368	20240419	125000	63745101	1863	1864	1864	1863	837
369	20240419	124900	62185104	1864	1864	1864	1864	0
370	20240419	124800	62185104	1864	1863	1864	1863	680
371	20240419	124700	60918084	1863	1863	1863	1863	0
372	20240419	124600	60918084	1863	1863	1863	1863	68
373	20240419	124500	60791400	1864	1864	1864	1864	0
374	20240419	124400	60791400	1864	1864	1864	1864	0
375	20240419	124300	60791400	1864	1864	1864	1864	0
376	20240419	124200	60791400	1864	1864	1864	1864	0
377	20240419	124100	60791400	1864	1864	1864	1864	154
378	20240419	124000	60504344	1863	1864	1864	1863	3000
379	20240419	123900	54915332	1865	1865	1865	1865	50
380	20240419	123800	54822082	1866	1866	1866	1866	0
381	20240419	123700	54822082	1866	1866	1866	1866	0
382	20240419	123600	54822082	1866	1866	1866	1866	0
383	20240419	123500	54822082	1866	1866	1866	1866	0
384	20240419	123400	54822082	1866	1866	1866	1866	0
385	20240419	123300	54822082	1866	1866	1866	1866	16
386	20240419	123200	54792226	1866	1866	1866	1866	0
387	20240419	123100	54792226	1866	1866	1866	1866	0
388	20240419	123000	54792226	1866	1866	1866	1866	0
389	20240419	122900	54792226	1866	1866	1866	1866	0
390	20240419	122800	54792226	1866	1866	1866	1866	0
391	20240419	122700	54792226	1866	1866	1866	1866	0
392	20240419	122600	54792226	1866	1866	1866	1866	16
393	20240419	122500	54762370	1865	1865	1865	1865	0
394	20240419	122400	54762370	1865	1865	1865	1865	0
395	20240419	122300	54762370	1865	1865	1865	1865	0
396	20240419	122200	54762370	1865	1865	1865	1865	0
397	20240419	122100	54762370	1865	1865	1865	1865	0
398	20240419	122000	54762370	1865	1865	1865	1865	0
399	20240419	121900	54762370	1865	1865	1865	1865	26
400	20240419	121800	54713880	1863	1863	1863	1863	0
401	20240419	121700	54713880	1863	1863	1863	1863	0
402	20240419	121600	54713880	1863	1863	1863	1863	0
403	20240419	121500	54713880	1863	1863	1863	1863	0
404	20240419	121400	54713880	1863	1863	1863	1863	0
405	20240419	121300	54713880	1863	1863	1863	1863	0
406	20240419	121200	54713880	1863	1863	1863	1863	0
407	20240419	121100	54713880	1863	1863	1863	1863	0
408	20240419	121000	54713880	1863	1863	1863	1863	0
409	20240419	120900	54713880	1863	1863	1863	1863	1115
410	20240419	120800	52636635	1861	1861	1861	1861	30
411	20240419	120700	52580805	1861	1861	1861	1861	0
412	20240419	120600	52580805	1861	1861	1861	1861	0
413	20240419	120500	52580805	1861	1861	1861	1861	503
414	20240419	120400	51644722	1862	1862	1862	1862	195
415	20240419	120300	51281632	1862	1862	1862	1862	0
416	20240419	120200	51281632	1862	1862	1862	1862	0
417	20240419	120100	51281632	1862	1862	1862	1862	200
418	20240419	120000	50909232	1861	1861	1861	1861	274
419	20240419	115900	50399318	1863	1863	1863	1863	2
420	20240419	115800	50395592	1861	1861	1861	1861	0
421	20240419	115700	50395592	1861	1861	1861	1861	885
422	20240419	115600	48748607	1862	1862	1862	1862	0
423	20240419	115500	48748607	1862	1862	1862	1862	2
424	20240419	115400	48744883	1862	1862	1862	1862	0
425	20240419	115300	48744883	1862	1862	1862	1862	100
426	20240419	115200	48558683	1862	1862	1862	1862	0
427	20240419	115100	48558683	1862	1862	1862	1862	508
428	20240419	115000	47612787	1863	1863	1863	1863	54
429	20240419	114900	47512185	1863	1863	1863	1863	0
430	20240419	114800	47512185	1863	1863	1863	1863	833
431	20240419	114700	45960306	1863	1864	1864	1863	775
432	20240419	114600	44516476	1864	1864	1864	1864	450
433	20240419	114500	43677676	1864	1864	1864	1864	0
434	20240419	114400	43677676	1864	1864	1864	1864	10
435	20240419	114300	43659036	1866	1866	1866	1866	1
436	20240419	114200	43657170	1866	1866	1866	1866	0
437	20240419	114100	43657170	1866	1866	1866	1866	10
438	20240419	114000	43638510	1866	1866	1866	1866	6
439	20240419	113900	43627314	1864	1864	1864	1864	0
440	20240419	113800	43627314	1864	1864	1864	1864	0
441	20240419	113700	43627314	1864	1864	1864	1864	0
442	20240419	113600	43627314	1864	1864	1864	1864	0
443	20240419	113500	43627314	1864	1864	1864	1864	0
444	20240419	113400	43627314	1864	1864	1864	1864	0
445	20240419	113300	43627314	1864	1864	1864	1864	0
446	20240419	113200	43627314	1864	1864	1864	1864	0
447	20240419	113100	43627314	1864	1864	1864	1864	0
448	20240419	113000	43627314	1864	1865	1865	1864	500
449	20240419	112900	42695309	1866	1866	1866	1866	11
450	20240419	112800	42674783	1866	1868	1868	1866	1028
451	20240419	112700	40755420	1870	1870	1870	1870	1
452	20240419	112600	40753550	1868	1868	1868	1868	0
453	20240419	112500	40753550	1868	1868	1868	1868	0
454	20240419	112400	40753550	1868	1869	1869	1868	57
455	20240419	112300	40647073	1871	1871	1871	1871	0
456	20240419	112200	40647073	1871	1871	1871	1871	0
457	20240419	112100	40647073	1871	1871	1871	1871	0
458	20240419	112000	40647073	1871	1871	1871	1871	0
459	20240419	111900	40647073	1871	1871	1871	1871	0
460	20240419	111800	40647073	1871	1871	1871	1871	0
461	20240419	111700	40647073	1871	1871	1871	1871	0
462	20240419	111600	40647073	1871	1872	1872	1869	1144
463	20240419	111500	38508704	1872	1872	1872	1872	7
464	20240419	111400	38495600	1872	1875	1875	1872	2329
465	20240419	111300	34134592	1875	1875	1875	1875	0
466	20240419	111200	34134592	1875	1876	1876	1875	428
467	20240419	111100	33332007	1876	1876	1876	1876	400
468	20240419	111000	32581607	1878	1878	1878	1878	1
469	20240419	110900	32579729	1878	1878	1878	1878	0
470	20240419	110800	32579729	1878	1880	1880	1878	2289
471	20240419	110700	28280640	1881	1881	1881	1881	0
472	20240419	110600	28280640	1881	1881	1881	1881	0
473	20240419	110500	28280640	1881	1881	1881	1881	0
474	20240419	110400	28280640	1881	1881	1881	1881	108
475	20240419	110300	28077492	1881	1881	1881	1881	14
476	20240419	110200	28051158	1883	1883	1883	1883	0
477	20240419	110100	28051158	1883	1883	1883	1883	0
478	20240419	110000	28051158	1883	1883	1883	1883	1
479	20240419	105900	28049275	1881	1881	1881	1881	0
480	20240419	105800	28049275	1881	1887	1887	1881	5653
481	20240419	105700	17410612	1887	1887	1887	1887	1
482	20240419	105600	17408725	1887	1887	1887	1887	1
483	20240419	105500	17406838	1885	1887	1887	1885	300
484	20240419	105400	16841224	1884	1884	1884	1884	0
485	20240419	105300	16841224	1884	1884	1884	1884	0
486	20240419	105200	16841224	1884	1884	1884	1884	0
487	20240419	105100	16841224	1884	1884	1884	1884	0
488	20240419	105000	16841224	1884	1884	1884	1884	6
489	20240419	104900	16829920	1884	1884	1884	1884	0
490	20240419	104800	16829920	1884	1887	1887	1884	893
491	20240419	104700	15147505	1885	1885	1885	1885	0
492	20240419	104600	15147505	1885	1885	1885	1885	6
493	20240419	104500	15136195	1883	1883	1883	1883	0
494	20240419	104400	15136195	1883	1887	1887	1883	1485
495	20240419	104300	12338134	1886	1886	1886	1886	0
496	20240419	104200	12338134	1886	1886	1886	1886	100
497	20240419	104100	12149534	1887	1888	1888	1887	2
498	20240419	104000	12145759	1887	1887	1887	1887	0
499	20240419	103900	12145759	1887	1887	1887	1887	0
500	20240419	103800	12145759	1887	1888	1888	1887	710
501	20240419	103700	10805846	1888	1888	1888	1888	0
502	20240419	103600	10805846	1888	1888	1888	1888	0
503	20240419	103500	10805846	1888	1888	1888	1888	0
504	20240419	103400	10805846	1888	1888	1888	1888	0
505	20240419	103300	10805846	1888	1888	1888	1888	15
506	20240419	103200	10777526	1889	1889	1889	1889	0
507	20240419	103100	10777526	1889	1889	1889	1889	0
508	20240419	103000	10777526	1889	1889	1889	1889	1
509	20240419	102900	10775637	1889	1889	1889	1889	0
510	20240419	102800	10775637	1889	1889	1889	1889	0
511	20240419	102700	10775637	1889	1889	1889	1889	20
512	20240419	102600	10737857	1889	1889	1889	1889	0
513	20240419	102500	10737857	1889	1889	1889	1889	0
514	20240419	102400	10737857	1889	1889	1889	1889	0
515	20240419	102300	10737857	1889	1889	1889	1889	1
516	20240419	102200	10735968	1889	1889	1889	1889	69
517	20240419	102100	10605627	1889	1889	1889	1889	55
518	20240419	102000	10501732	1890	1890	1890	1890	0
519	20240419	101900	10501732	1890	1890	1890	1890	0
520	20240419	101800	10501732	1890	1890	1890	1890	0
521	20240419	101700	10501732	1890	1890	1890	1890	0
522	20240419	101600	10501732	1890	1890	1890	1890	0
523	20240419	101500	10501732	1890	1890	1890	1890	0
524	20240419	101400	10501732	1890	1890	1890	1890	0
525	20240419	101300	10501732	1890	1890	1890	1890	8
526	20240419	101200	10486612	1890	1890	1890	1890	0
527	20240419	101100	10486612	1890	1890	1890	1890	20
528	20240419	101000	10448812	1890	1890	1890	1890	0
529	20240419	100900	10448812	1890	1890	1890	1890	0
530	20240419	100800	10448812	1890	1890	1890	1890	288
531	20240419	100700	9904492	1890	1890	1890	1890	0
532	20240419	100600	9904492	1890	1890	1890	1890	6
533	20240419	100500	9893152	1890	1890	1890	1890	5
534	20240419	100400	9883702	1890	1890	1890	1890	35
535	20240419	100300	9817552	1890	1890	1890	1890	1
536	20240419	100200	9815662	1890	1887	1890	1887	2
537	20240419	100100	9811885	1887	1886	1887	1886	648
538	20240419	100000	8589756	1886	1886	1886	1886	22
539	20240419	095900	8548264	1886	1886	1886	1886	0
540	20240419	095800	8548264	1886	1886	1886	1886	0
541	20240419	095700	8548264	1886	1886	1886	1886	25
542	20240419	095600	8501114	1885	1885	1885	1885	0
543	20240419	095500	8501114	1885	1885	1885	1885	0
544	20240419	095400	8501114	1885	1885	1885	1885	28
545	20240419	095300	8448334	1886	1886	1886	1886	0
546	20240419	095200	8448334	1886	1886	1886	1886	0
547	20240419	095100	8448334	1886	1886	1886	1886	6
548	20240419	095000	8437018	1886	1886	1886	1886	0
549	20240419	094900	8437018	1886	1886	1886	1886	0
550	20240419	094800	8437018	1886	1886	1886	1886	28
551	20240419	094700	8384210	1886	1886	1886	1886	272
552	20240419	094600	7871218	1886	1886	1886	1886	0
553	20240419	094500	7871218	1886	1886	1886	1886	127
554	20240419	094400	7631696	1886	1886	1886	1886	0
555	20240419	094300	7631696	1886	1886	1886	1886	5
556	20240419	094200	7622266	1886	1886	1886	1886	500
557	20240419	094100	6679266	1887	1887	1887	1887	0
558	20240419	094000	6679266	1887	1885	1887	1884	389
559	20240419	093900	5946275	1886	1886	1886	1886	12
560	20240419	093800	5923643	1887	1887	1887	1887	0
561	20240419	093700	5923643	1887	1887	1887	1887	30
562	20240419	093600	5867033	1887	1887	1887	1887	141
563	20240419	093500	5600966	1890	1888	1890	1888	10
564	20240419	093400	5582078	1888	1888	1888	1888	0
565	20240419	093300	5582078	1888	1888	1888	1888	94
566	20240419	093200	5404606	1890	1890	1890	1890	30
567	20240419	093100	5347906	1890	1890	1890	1890	0
568	20240419	093000	5347906	1890	1890	1890	1890	1
569	20240419	092900	5346016	1890	1890	1890	1890	500
570	20240419	092800	4401016	1890	1890	1890	1890	0
571	20240419	092700	4401016	1890	1890	1890	1890	0
572	20240419	092600	4401016	1890	1890	1890	1890	0
573	20240419	092500	4401016	1890	1890	1890	1890	9
574	20240419	092400	4384006	1889	1889	1889	1889	0
575	20240419	092300	4384006	1889	1889	1889	1889	0
576	20240419	092200	4384006	1889	1889	1889	1889	0
577	20240419	092100	4384006	1889	1889	1889	1889	0
578	20240419	092000	4384006	1889	1889	1889	1889	0
579	20240419	091900	4384006	1889	1890	1890	1889	12
580	20240419	091800	4361327	1890	1890	1890	1890	13
581	20240419	091700	4336757	1890	1890	1890	1890	11
582	20240419	091600	4315967	1890	1890	1890	1890	11
583	20240419	091500	4295177	1890	1890	1890	1890	0
584	20240419	091400	4295177	1890	1890	1890	1890	0
585	20240419	091300	4295177	1890	1890	1890	1890	14
586	20240419	091200	4268717	1890	1890	1890	1890	25
587	20240419	091100	4221467	1892	1892	1892	1892	0
588	20240419	091000	4221467	1892	1892	1892	1892	0
589	20240419	090900	4221467	1892	1892	1892	1892	0
590	20240419	090800	4221467	1892	1892	1892	1892	0
591	20240419	090700	4221467	1892	1892	1892	1892	0
592	20240419	090600	4221467	1892	1892	1892	1892	15
593	20240419	090500	4193087	1892	1892	1892	1892	0
594	20240419	090400	4193087	1892	1892	1892	1892	0
595	20240419	090300	4193087	1892	1892	1892	1892	1
596	20240419	090200	4191195	1881	1890	1890	1881	2115
597	20240419	090100	198660	1892	1892	1892	1892	0
598	20240419	090000	198660	1892	1892	1892	1892	105