KissMeData/095910/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	194800	243109476	1870	1870	1870	1870	2588
3	20240403	194700	243109476	1870	1870	1870	1870	0
4	20240403	194600	243109476	1870	1870	1870	1870	0
5	20240403	194500	243109476	1870	1870	1870	1870	0
6	20240403	194400	243109476	1870	1870	1870	1870	0
7	20240403	194300	243109476	1870	1870	1870	1870	0
8	20240403	194200	243109476	1870	1870	1870	1870	0
9	20240403	194100	243109476	1870	1870	1870	1870	0
10	20240403	194000	243109476	1870	1870	1870	1870	0
11	20240403	193900	243109476	1870	1870	1870	1870	0
12	20240403	193800	243109476	1870	1870	1870	1870	0
13	20240403	193700	243109476	1870	1870	1870	1870	0
14	20240403	193600	243109476	1870	1870	1870	1870	0
15	20240403	193500	243109476	1870	1870	1870	1870	0
16	20240403	193400	243109476	1870	1870	1870	1870	0
17	20240403	193300	243109476	1870	1870	1870	1870	0
18	20240403	193200	243109476	1870	1870	1870	1870	0
19	20240403	193100	243109476	1870	1870	1870	1870	0
20	20240403	193000	243109476	1870	1870	1870	1870	0
21	20240403	192900	243109476	1870	1870	1870	1870	0
22	20240403	192800	243109476	1870	1870	1870	1870	0
23	20240403	192700	243109476	1870	1870	1870	1870	0
24	20240403	192600	243109476	1870	1870	1870	1870	0
25	20240403	192500	243109476	1870	1870	1870	1870	0
26	20240403	192400	243109476	1870	1870	1870	1870	0
27	20240403	192300	243109476	1870	1870	1870	1870	0
28	20240403	192200	243109476	1870	1870	1870	1870	0
29	20240403	192100	243109476	1870	1870	1870	1870	0
30	20240403	192000	243109476	1870	1870	1870	1870	0
31	20240403	191900	243109476	1870	1870	1870	1870	0
32	20240403	191800	243109476	1870	1870	1870	1870	2588
33	20240403	191700	243109476	1870	1870	1870	1870	0
34	20240403	191600	243109476	1870	1870	1870	1870	0
35	20240403	191500	243109476	1870	1870	1870	1870	0
36	20240403	191400	243109476	1870	1870	1870	1870	0
37	20240403	191300	243109476	1870	1870	1870	1870	0
38	20240403	191200	243109476	1870	1870	1870	1870	0
39	20240403	191100	243109476	1870	1870	1870	1870	0
40	20240403	191000	243109476	1870	1870	1870	1870	0
41	20240403	190900	243109476	1870	1870	1870	1870	0
42	20240403	190800	243109476	1870	1870	1870	1870	0
43	20240403	190700	243109476	1870	1870	1870	1870	0
44	20240403	190600	243109476	1870	1870	1870	1870	0
45	20240403	190500	243109476	1870	1870	1870	1870	0
46	20240403	190400	243109476	1870	1870	1870	1870	0
47	20240403	190300	243109476	1870	1870	1870	1870	0
48	20240403	190200	243109476	1870	1870	1870	1870	0
49	20240403	190100	243109476	1870	1870	1870	1870	0
50	20240403	190000	243109476	1870	1870	1870	1870	0
51	20240403	185900	243109476	1870	1870	1870	1870	0
52	20240403	185800	243109476	1870	1870	1870	1870	0
53	20240403	185700	243109476	1870	1870	1870	1870	0
54	20240403	185600	243109476	1870	1870	1870	1870	0
55	20240403	185500	243109476	1870	1870	1870	1870	0
56	20240403	185400	243109476	1870	1870	1870	1870	0
57	20240403	185300	243109476	1870	1870	1870	1870	0
58	20240403	185200	243109476	1870	1870	1870	1870	0
59	20240403	185100	243109476	1870	1870	1870	1870	0
60	20240403	185000	243109476	1870	1870	1870	1870	0
61	20240403	184900	243109476	1870	1870	1870	1870	0
62	20240403	184800	243109476	1870	1870	1870	1870	2588
63	20240403	184700	243109476	1870	1870	1870	1870	0
64	20240403	184600	243109476	1870	1870	1870	1870	0
65	20240403	184500	243109476	1870	1870	1870	1870	0
66	20240403	184400	243109476	1870	1870	1870	1870	0
67	20240403	184300	243109476	1870	1870	1870	1870	0
68	20240403	184200	243109476	1870	1870	1870	1870	0
69	20240403	184100	243109476	1870	1870	1870	1870	0
70	20240403	184000	243109476	1870	1870	1870	1870	0
71	20240403	183900	243109476	1870	1870	1870	1870	0
72	20240403	183800	243109476	1870	1870	1870	1870	0
73	20240403	183700	243109476	1870	1870	1870	1870	0
74	20240403	183600	243109476	1870	1870	1870	1870	0
75	20240403	183500	243109476	1870	1870	1870	1870	0
76	20240403	183400	243109476	1870	1870	1870	1870	0
77	20240403	183300	243109476	1870	1870	1870	1870	0
78	20240403	183200	243109476	1870	1870	1870	1870	0
79	20240403	183100	243109476	1870	1870	1870	1870	0
80	20240403	183000	243109476	1870	1870	1870	1870	0
81	20240403	182900	243109476	1870	1870	1870	1870	0
82	20240403	182800	243109476	1870	1870	1870	1870	0
83	20240403	182700	243109476	1870	1870	1870	1870	0
84	20240403	182600	243109476	1870	1870	1870	1870	0
85	20240403	182500	243109476	1870	1870	1870	1870	0
86	20240403	182400	243109476	1870	1870	1870	1870	0
87	20240403	182300	243109476	1870	1870	1870	1870	0
88	20240403	182200	243109476	1870	1870	1870	1870	0
89	20240403	182100	243109476	1870	1870	1870	1870	0
90	20240403	182000	243109476	1870	1870	1870	1870	0
91	20240403	181900	243109476	1870	1870	1870	1870	0
92	20240403	181800	243109476	1870	1870	1870	1870	2588
93	20240403	181700	243109476	1870	1870	1870	1870	0
94	20240403	181600	243109476	1870	1870	1870	1870	0
95	20240403	181500	243109476	1870	1870	1870	1870	0
96	20240403	181400	243109476	1870	1870	1870	1870	0
97	20240403	181300	243109476	1870	1870	1870	1870	0
98	20240403	181200	243109476	1870	1870	1870	1870	0
99	20240403	181100	243109476	1870	1870	1870	1870	0
100	20240403	181000	243109476	1870	1870	1870	1870	0
101	20240403	180900	243109476	1870	1870	1870	1870	0
102	20240403	180800	243109476	1870	1870	1870	1870	0
103	20240403	180700	243109476	1870	1870	1870	1870	0
104	20240403	180600	243109476	1870	1870	1870	1870	0
105	20240403	180500	243109476	1870	1870	1870	1870	0
106	20240403	180400	243109476	1870	1870	1870	1870	0
107	20240403	180300	243109476	1870	1870	1870	1870	0
108	20240403	180200	243109476	1870	1870	1870	1870	0
109	20240403	180100	243109476	1870	1870	1870	1870	0
110	20240403	180000	243109476	1870	1870	1870	1870	0
111	20240403	175900	243109476	1870	1870	1870	1870	0
112	20240403	175800	243109476	1870	1870	1870	1870	0
113	20240403	175700	243109476	1870	1870	1870	1870	0
114	20240403	175600	243109476	1870	1870	1870	1870	0
115	20240403	175500	243109476	1870	1870	1870	1870	0
116	20240403	175400	243109476	1870	1870	1870	1870	0
117	20240403	175300	243109476	1870	1870	1870	1870	0
118	20240403	175200	243109476	1870	1870	1870	1870	0
119	20240403	175100	243109476	1870	1870	1870	1870	0
120	20240403	175000	243109476	1870	1870	1870	1870	0
121	20240403	174900	243109476	1870	1870	1870	1870	0
122	20240403	174800	243109476	1870	1870	1870	1870	2588
123	20240403	174700	243109476	1870	1870	1870	1870	0
124	20240403	174600	243109476	1870	1870	1870	1870	0
125	20240403	174500	243109476	1870	1870	1870	1870	0
126	20240403	174400	243109476	1870	1870	1870	1870	0
127	20240403	174300	243109476	1870	1870	1870	1870	0
128	20240403	174200	243109476	1870	1870	1870	1870	0
129	20240403	174100	243109476	1870	1870	1870	1870	0
130	20240403	174000	243109476	1870	1870	1870	1870	0
131	20240403	173900	243109476	1870	1870	1870	1870	0
132	20240403	173800	243109476	1870	1870	1870	1870	0
133	20240403	173700	243109476	1870	1870	1870	1870	0
134	20240403	173600	243109476	1870	1870	1870	1870	0
135	20240403	173500	243109476	1870	1870	1870	1870	0
136	20240403	173400	243109476	1870	1870	1870	1870	0
137	20240403	173300	243109476	1870	1870	1870	1870	0
138	20240403	173200	243109476	1870	1870	1870	1870	0
139	20240403	173100	243109476	1870	1870	1870	1870	0
140	20240403	173000	243109476	1870	1870	1870	1870	0
141	20240403	172900	243109476	1870	1870	1870	1870	0
142	20240403	172800	243109476	1870	1870	1870	1870	0
143	20240403	172700	243109476	1870	1870	1870	1870	0
144	20240403	172600	243109476	1870	1870	1870	1870	0
145	20240403	172500	243109476	1870	1870	1870	1870	0
146	20240403	172400	243109476	1870	1870	1870	1870	0
147	20240403	172300	243109476	1870	1870	1870	1870	0
148	20240403	172200	243109476	1870	1870	1870	1870	0
149	20240403	172100	243109476	1870	1870	1870	1870	0
150	20240403	172000	243109476	1870	1870	1870	1870	0
151	20240403	171900	243109476	1870	1870	1870	1870	0
152	20240403	171800	243109476	1870	1870	1870	1870	2588
153	20240403	171700	243109476	1870	1870	1870	1870	0
154	20240403	171600	243109476	1870	1870	1870	1870	0
155	20240403	171500	243109476	1870	1870	1870	1870	0
156	20240403	171400	243109476	1870	1870	1870	1870	0
157	20240403	171300	243109476	1870	1870	1870	1870	0
158	20240403	171200	243109476	1870	1870	1870	1870	0
159	20240403	171100	243109476	1870	1870	1870	1870	0
160	20240403	171000	243109476	1870	1870	1870	1870	0
161	20240403	170900	243109476	1870	1870	1870	1870	0
162	20240403	170800	243109476	1870	1870	1870	1870	0
163	20240403	170700	243109476	1870	1870	1870	1870	0
164	20240403	170600	243109476	1870	1870	1870	1870	0
165	20240403	170500	243109476	1870	1870	1870	1870	0
166	20240403	170400	243109476	1870	1870	1870	1870	0
167	20240403	170300	243109476	1870	1870	1870	1870	0
168	20240403	170200	243109476	1870	1870	1870	1870	0
169	20240403	170100	243109476	1870	1870	1870	1870	0
170	20240403	170000	243109476	1870	1870	1870	1870	0
171	20240403	165900	243109476	1870	1870	1870	1870	0
172	20240403	165800	243109476	1870	1870	1870	1870	0
173	20240403	165700	243109476	1870	1870	1870	1870	0
174	20240403	165600	243109476	1870	1870	1870	1870	0
175	20240403	165500	243109476	1870	1870	1870	1870	0
176	20240403	165400	243109476	1870	1870	1870	1870	0
177	20240403	165300	243109476	1870	1870	1870	1870	0
178	20240403	165200	243109476	1870	1870	1870	1870	0
179	20240403	165100	243109476	1870	1870	1870	1870	0
180	20240403	165000	243109476	1870	1870	1870	1870	0
181	20240403	164900	243109476	1870	1870	1870	1870	0
182	20240403	164800	243109476	1870	1870	1870	1870	2588
183	20240403	164700	243109476	1870	1870	1870	1870	0
184	20240403	164600	243109476	1870	1870	1870	1870	0
185	20240403	164500	243109476	1870	1870	1870	1870	0
186	20240403	164400	243109476	1870	1870	1870	1870	0
187	20240403	164300	243109476	1870	1870	1870	1870	0
188	20240403	164200	243109476	1870	1870	1870	1870	0
189	20240403	164100	243109476	1870	1870	1870	1870	0
190	20240403	164000	243109476	1870	1870	1870	1870	0
191	20240403	163900	243109476	1870	1870	1870	1870	0
192	20240403	163800	243109476	1870	1870	1870	1870	0
193	20240403	163700	243109476	1870	1870	1870	1870	0
194	20240403	163600	243109476	1870	1870	1870	1870	0
195	20240403	163500	243109476	1870	1870	1870	1870	0
196	20240403	163400	243109476	1870	1870	1870	1870	0
197	20240403	163300	243109476	1870	1870	1870	1870	0
198	20240403	163200	243109476	1870	1870	1870	1870	0
199	20240403	163100	243109476	1870	1870	1870	1870	0
200	20240403	163000	243109476	1870	1870	1870	1870	0
201	20240403	162900	243109476	1870	1870	1870	1870	0
202	20240403	162800	243109476	1870	1870	1870	1870	0
203	20240403	162700	243109476	1870	1870	1870	1870	0
204	20240403	162600	243109476	1870	1870	1870	1870	0
205	20240403	162500	243109476	1870	1870	1870	1870	0
206	20240403	162400	243109476	1870	1870	1870	1870	0
207	20240403	162300	243109476	1870	1870	1870	1870	0
208	20240403	162200	243109476	1870	1870	1870	1870	0
209	20240403	162100	243109476	1870	1870	1870	1870	0
210	20240403	162000	243109476	1870	1870	1870	1870	0
211	20240403	161900	243109476	1870	1870	1870	1870	0
212	20240403	161800	243109476	1870	1870	1870	1870	2588
213	20240403	161700	243109476	1870	1870	1870	1870	0
214	20240403	161600	243109476	1870	1870	1870	1870	0
215	20240403	161500	243109476	1870	1870	1870	1870	0
216	20240403	161400	243109476	1870	1870	1870	1870	0
217	20240403	161300	243109476	1870	1870	1870	1870	0
218	20240403	161200	243109476	1870	1870	1870	1870	0
219	20240403	161100	243109476	1870	1870	1870	1870	0
220	20240403	161000	243109476	1870	1870	1870	1870	0
221	20240403	160900	243109476	1870	1870	1870	1870	0
222	20240403	160800	243109476	1870	1870	1870	1870	0
223	20240403	160700	243109476	1870	1870	1870	1870	0
224	20240403	160600	243109476	1870	1870	1870	1870	0
225	20240403	160500	243109476	1870	1870	1870	1870	0
226	20240403	160400	243109476	1870	1870	1870	1870	0
227	20240403	160300	243109476	1870	1870	1870	1870	0
228	20240403	160200	243109476	1870	1870	1870	1870	0
229	20240403	160100	243109476	1870	1870	1870	1870	0
230	20240403	160000	243109476	1870	1870	1870	1870	0
231	20240403	155900	243109476	1870	1870	1870	1870	0
232	20240403	155800	243109476	1870	1870	1870	1870	0
233	20240403	155700	243109476	1870	1870	1870	1870	0
234	20240403	155600	243109476	1870	1870	1870	1870	0
235	20240403	155500	243109476	1870	1870	1870	1870	0
236	20240403	155400	243109476	1870	1870	1870	1870	0
237	20240403	155300	243109476	1870	1870	1870	1870	0
238	20240403	155200	243109476	1870	1870	1870	1870	0
239	20240403	155100	243109476	1870	1870	1870	1870	0
240	20240403	155000	243109476	1870	1870	1870	1870	0
241	20240403	154900	243109476	1870	1870	1870	1870	0
242	20240403	154800	243109476	1870	1870	1870	1870	2588
243	20240403	154700	243109476	1870	1870	1870	1870	0
244	20240403	154600	243109476	1870	1870	1870	1870	0
245	20240403	154500	243109476	1870	1870	1870	1870	0
246	20240403	154400	243109476	1870	1870	1870	1870	0
247	20240403	154300	243109476	1870	1870	1870	1870	0
248	20240403	154200	243109476	1870	1870	1870	1870	0
249	20240403	154100	243109476	1870	1870	1870	1870	0
250	20240403	154000	243109476	1870	1870	1870	1870	0
251	20240403	153900	243109476	1870	1870	1870	1870	0
252	20240403	153800	243109476	1870	1870	1870	1870	0
253	20240403	153700	243109476	1870	1870	1870	1870	0
254	20240403	153600	243109476	1870	1870	1870	1870	0
255	20240403	153500	243109476	1870	1870	1870	1870	0
256	20240403	153400	243109476	1870	1870	1870	1870	0
257	20240403	153300	243109476	1870	1870	1870	1870	0
258	20240403	153200	243109476	1870	1870	1870	1870	0
259	20240403	153100	243109476	1870	1870	1870	1870	0
260	20240403	153000	243109476	1870	1870	1870	1870	2588
261	20240403	152900	238269916	1888	1888	1888	1888	0
262	20240403	152800	238269916	1888	1888	1888	1888	0
263	20240403	152700	238269916	1888	1888	1888	1888	0
264	20240403	152600	238269916	1888	1888	1888	1888	0
265	20240403	152500	238269916	1888	1888	1888	1888	0
266	20240403	152400	238269916	1888	1888	1888	1888	0
267	20240403	152300	238269916	1888	1888	1888	1888	0
268	20240403	152200	238269916	1888	1888	1888	1888	0
269	20240403	152100	238269916	1888	1888	1888	1888	0
270	20240403	152000	238269916	1888	1888	1888	1888	0
271	20240403	151900	238269916	1888	1887	1888	1887	240
272	20240403	151800	237816812	1889	1889	1890	1888	326
273	20240403	151700	237201314	1890	1890	1890	1890	0
274	20240403	151600	237201314	1890	1889	1890	1888	98
275	20240403	151500	237016284	1890	1890	1890	1890	0
276	20240403	151400	237016284	1890	1890	1890	1889	462
277	20240403	151300	236143140	1890	1888	1890	1888	2456
278	20240403	151200	231502960	1886	1888	1888	1886	1009
279	20240403	151100	229598984	1888	1888	1888	1888	0
280	20240403	151000	229598984	1888	1888	1889	1887	68
281	20240403	150900	229470660	1889	1889	1889	1889	0
282	20240403	150800	229470660	1889	1889	1889	1889	0
283	20240403	150700	229470660	1889	1889	1889	1889	3
284	20240403	150600	229464993	1889	1889	1889	1888	75
285	20240403	150500	229323330	1891	1891	1891	1891	0
286	20240403	150400	229323330	1891	1891	1891	1890	7
287	20240403	150300	229310096	1891	1891	1891	1891	0
288	20240403	150200	229310096	1891	1891	1891	1891	0
289	20240403	150100	229310096	1891	1889	1891	1886	1002
290	20240403	150000	227420252	1891	1890	1891	1890	1882
291	20240403	145900	223863266	1891	1890	1891	1890	364
292	20240403	145800	223175304	1890	1887	1890	1887	90
293	20240403	145700	223005468	1888	1888	1888	1888	0
294	20240403	145600	223005468	1888	1887	1890	1887	300
295	20240403	145500	222439350	1888	1888	1888	1888	2
296	20240403	145400	222435574	1888	1889	1890	1888	132
297	20240403	145300	222186352	1890	1887	1890	1887	1083
298	20240403	145200	220142635	1888	1888	1890	1888	808
299	20240403	145100	218617126	1889	1890	1890	1889	15
300	20240403	145000	218588786	1892	1888	1892	1887	274
301	20240403	144900	218071631	1889	1889	1889	1889	11
302	20240403	144800	218050852	1890	1891	1891	1890	16
303	20240403	144700	218020607	1893	1893	1893	1893	0
304	20240403	144600	218020607	1893	1895	1895	1892	11
305	20240403	144500	217999786	1893	1896	1896	1893	14
306	20240403	144400	217973261	1897	1897	1897	1897	5
307	20240403	144300	217963776	1897	1892	1897	1892	54
308	20240403	144200	217861596	1892	1881	1892	1881	13251
309	20240403	144100	192876892	1881	1881	1881	1881	0
310	20240403	144000	192876892	1881	1881	1881	1880	6
311	20240403	143900	192865608	1882	1882	1882	1882	1
312	20240403	143800	192863726	1882	1882	1882	1882	0
313	20240403	143700	192863726	1882	1882	1882	1882	0
314	20240403	143600	192863726	1882	1882	1882	1882	0
315	20240403	143500	192863726	1882	1880	1882	1871	229
316	20240403	143400	192434780	1882	1882	1882	1882	1
317	20240403	143300	192432898	1882	1882	1882	1882	35
318	20240403	143200	192367028	1882	1882	1882	1882	0
319	20240403	143100	192367028	1882	1874	1882	1874	8078
320	20240403	143000	177195937	1875	1875	1875	1875	491
321	20240403	142900	176275312	1876	1877	1877	1876	198
322	20240403	142800	175903862	1877	1878	1878	1877	12
323	20240403	142700	175881336	1876	1878	1878	1875	2209
324	20240403	142600	171736991	1879	1879	1879	1879	0
325	20240403	142500	171736991	1879	1879	1879	1879	114
326	20240403	142400	171522785	1880	1880	1880	1880	0
327	20240403	142300	171522785	1880	1879	1880	1878	146
328	20240403	142200	171248485	1880	1880	1880	1880	0
329	20240403	142100	171248485	1880	1878	1880	1878	44
330	20240403	142000	171165809	1880	1880	1880	1880	70
331	20240403	141900	171034209	1880	1880	1880	1880	1
332	20240403	141800	171032329	1880	1880	1880	1880	0
333	20240403	141700	171032329	1880	1880	1881	1878	1464
334	20240403	141600	168280538	1880	1880	1880	1880	0
335	20240403	141500	168280538	1880	1880	1880	1880	102
336	20240403	141400	168088778	1880	1880	1880	1880	200
337	20240403	141300	167712778	1880	1880	1880	1880	0
338	20240403	141200	167712778	1880	1880	1880	1880	0
339	20240403	141100	167712778	1880	1879	1880	1879	4
340	20240403	141000	167705260	1880	1880	1880	1880	0
341	20240403	140900	167705260	1880	1879	1880	1876	827
342	20240403	140800	166153089	1880	1880	1880	1880	120
343	20240403	140700	165927489	1880	1880	1880	1880	0
344	20240403	140600	165927489	1880	1880	1880	1880	0
345	20240403	140500	165927489	1880	1880	1880	1880	31
346	20240403	140400	165869209	1880	1880	1880	1880	91
347	20240403	140300	165698129	1881	1881	1881	1881	47
348	20240403	140200	165609722	1881	1881	1881	1881	0
349	20240403	140100	165609722	1881	1881	1881	1881	276
350	20240403	140000	165090566	1880	1880	1880	1880	0
351	20240403	135900	165090566	1880	1880	1880	1880	0
352	20240403	135800	165090566	1880	1880	1880	1880	0
353	20240403	135700	165090566	1880	1880	1880	1880	0
354	20240403	135600	165090566	1880	1880	1880	1880	0
355	20240403	135500	165090566	1880	1880	1880	1880	0
356	20240403	135400	165090566	1880	1880	1880	1880	0
357	20240403	135300	165090566	1880	1880	1880	1880	0
358	20240403	135200	165090566	1880	1880	1880	1880	0
359	20240403	135100	165090566	1880	1880	1880	1880	0
360	20240403	135000	165090566	1880	1879	1880	1879	838
361	20240403	134900	163515928	1874	1874	1874	1874	0
362	20240403	134800	163515928	1874	1874	1874	1874	0
363	20240403	134700	163515928	1874	1874	1874	1874	0
364	20240403	134600	163515928	1874	1874	1874	1874	0
365	20240403	134500	163515928	1874	1875	1875	1874	2105
366	20240403	134400	159570243	1875	1875	1875	1875	98
367	20240403	134300	159386493	1874	1874	1874	1874	100
368	20240403	134200	159199093	1866	1866	1866	1866	0
369	20240403	134100	159199093	1866	1866	1866	1866	0
370	20240403	134000	159199093	1866	1866	1866	1866	0
371	20240403	133900	159199093	1866	1877	1877	1866	3028
372	20240403	133800	153544035	1880	1880	1880	1880	0
373	20240403	133700	153544035	1880	1880	1880	1880	0
374	20240403	133600	153544035	1880	1880	1880	1880	0
375	20240403	133500	153544035	1880	1880	1880	1880	0
376	20240403	133400	153544035	1880	1880	1880	1880	0
377	20240403	133300	153544035	1880	1880	1880	1880	0
378	20240403	133200	153544035	1880	1880	1880	1880	0
379	20240403	133100	153544035	1880	1880	1880	1880	0
380	20240403	133000	153544035	1880	1880	1880	1880	0
381	20240403	132900	153544035	1880	1880	1880	1880	0
382	20240403	132800	153544035	1880	1880	1880	1880	0
383	20240403	132700	153544035	1880	1880	1880	1880	0
384	20240403	132600	153544035	1880	1878	1880	1878	4
385	20240403	132500	153536519	1880	1880	1880	1880	2
386	20240403	132400	153532759	1874	1874	1874	1868	6982
387	20240403	132300	140478837	1873	1875	1875	1873	353
388	20240403	132200	139817306	1874	1874	1874	1874	0
389	20240403	132100	139817306	1874	1876	1876	1874	220
390	20240403	132000	139404902	1876	1882	1882	1876	52
391	20240403	131900	139307230	1880	1880	1880	1880	120
392	20240403	131800	139081630	1882	1882	1882	1882	2
393	20240403	131700	139077866	1880	1882	1882	1880	36
394	20240403	131600	139010168	1882	1882	1882	1882	0
395	20240403	131500	139010168	1882	1882	1882	1882	0
396	20240403	131400	139010168	1882	1882	1882	1882	0
397	20240403	131300	139010168	1882	1882	1882	1882	2
398	20240403	131200	139006404	1878	1878	1878	1878	0
399	20240403	131100	139006404	1878	1877	1878	1874	2704
400	20240403	131000	133938230	1876	1882	1882	1876	620
401	20240403	130900	132773109	1882	1882	1882	1882	0
402	20240403	130800	132773109	1882	1882	1882	1882	0
403	20240403	130700	132773109	1882	1882	1882	1882	8
404	20240403	130600	132758053	1882	1882	1882	1882	50
405	20240403	130500	132663953	1882	1882	1882	1882	10
406	20240403	130400	132645133	1882	1882	1882	1882	140
407	20240403	130300	132381653	1882	1882	1882	1882	0
408	20240403	130200	132381653	1882	1882	1882	1882	0
409	20240403	130100	132381653	1882	1882	1882	1882	0
410	20240403	130000	132381653	1882	1882	1882	1882	0
411	20240403	125900	132381653	1882	1882	1882	1882	5
412	20240403	125800	132372243	1882	1882	1882	1882	0
413	20240403	125700	132372243	1882	1882	1882	1882	0
414	20240403	125600	132372243	1882	1882	1882	1882	0
415	20240403	125500	132372243	1882	1882	1882	1882	10
416	20240403	125400	132353423	1882	1882	1882	1882	0
417	20240403	125300	132353423	1882	1882	1882	1878	104
418	20240403	125200	132158078	1879	1881	1881	1879	120
419	20240403	125100	131932466	1882	1882	1882	1882	0
420	20240403	125000	131932466	1882	1882	1882	1882	10
421	20240403	124900	131913646	1882	1882	1882	1882	0
422	20240403	124800	131913646	1882	1882	1882	1882	0
423	20240403	124700	131913646	1882	1882	1882	1882	0
424	20240403	124600	131913646	1882	1882	1882	1882	0
425	20240403	124500	131913646	1882	1882	1882	1882	354
426	20240403	124400	131247418	1883	1881	1883	1881	251
427	20240403	124300	130775037	1882	1882	1882	1882	0
428	20240403	124200	130775037	1882	1881	1882	1881	3
429	20240403	124100	130769393	1882	1882	1882	1882	1
430	20240403	124000	130767511	1879	1880	1880	1879	51
431	20240403	123900	130671641	1880	1880	1880	1880	2
432	20240403	123800	130667881	1883	1883	1883	1883	0
433	20240403	123700	130667881	1883	1883	1883	1883	0
434	20240403	123600	130667881	1883	1880	1883	1879	5
435	20240403	123500	130658476	1883	1883	1883	1883	0
436	20240403	123400	130658476	1883	1883	1883	1883	0
437	20240403	123300	130658476	1883	1883	1883	1883	125
438	20240403	123200	130423101	1883	1883	1883	1883	2
439	20240403	123100	130419335	1884	1884	1884	1884	0
440	20240403	123000	130419335	1884	1884	1884	1884	0
441	20240403	122900	130419335	1884	1884	1884	1884	1
442	20240403	122800	130417451	1884	1880	1884	1880	7
443	20240403	122700	130404287	1884	1877	1884	1873	276
444	20240403	122600	129886918	1885	1885	1885	1885	0
445	20240403	122500	129886918	1885	1885	1885	1885	0
446	20240403	122400	129886918	1885	1885	1885	1885	0
447	20240403	122300	129886918	1885	1885	1885	1885	0
448	20240403	122200	129886918	1885	1884	1885	1884	501
449	20240403	122100	128943033	1884	1886	1886	1875	13001
450	20240403	122000	104505878	1887	1887	1887	1887	0
451	20240403	121900	104505878	1887	1887	1887	1887	1
452	20240403	121800	104503991	1887	1887	1887	1887	2
453	20240403	121700	104500217	1888	1888	1888	1888	1
454	20240403	121600	104498329	1886	1888	1888	1886	51
455	20240403	121500	104402139	1888	1888	1888	1888	0
456	20240403	121400	104402139	1888	1886	1888	1886	684
457	20240403	121300	103112113	1886	1886	1886	1886	0
458	20240403	121200	103112113	1886	1886	1886	1886	101
459	20240403	121100	102921627	1886	1886	1886	1886	10
460	20240403	121000	102902767	1886	1886	1886	1886	0
461	20240403	120900	102902767	1886	1886	1886	1886	50
462	20240403	120800	102808467	1886	1886	1886	1886	0
463	20240403	120700	102808467	1886	1886	1886	1886	1
464	20240403	120600	102806581	1886	1886	1886	1886	0
465	20240403	120500	102806581	1886	1886	1886	1886	1
466	20240403	120400	102804695	1881	1884	1884	1881	319
467	20240403	120300	102204510	1886	1886	1886	1886	2
468	20240403	120200	102200738	1885	1885	1885	1885	5
469	20240403	120100	102191313	1887	1887	1887	1887	0
470	20240403	120000	102191313	1887	1886	1887	1881	43
471	20240403	115900	102110364	1885	1887	1887	1885	507
472	20240403	115800	101153667	1887	1883	1888	1880	346
473	20240403	115700	100502765	1885	1885	1885	1884	211
474	20240403	115600	100105034	1886	1886	1886	1886	22
475	20240403	115500	100063542	1888	1888	1888	1888	0
476	20240403	115400	100063542	1888	1888	1888	1888	0
477	20240403	115300	100063542	1888	1888	1888	1888	0
478	20240403	115200	100063542	1888	1888	1888	1888	0
479	20240403	115100	100063542	1888	1888	1888	1888	50
480	20240403	115000	99969142	1888	1888	1888	1888	0
481	20240403	114900	99969142	1888	1888	1888	1888	0
482	20240403	114800	99969142	1888	1888	1888	1888	0
483	20240403	114700	99969142	1888	1888	1888	1888	0
484	20240403	114600	99969142	1888	1888	1888	1888	102
485	20240403	114500	99776566	1888	1885	1888	1885	507
486	20240403	114400	98820176	1887	1887	1887	1885	4
487	20240403	114300	98812632	1888	1885	1888	1885	6
488	20240403	114200	98801316	1887	1887	1887	1887	0
489	20240403	114100	98801316	1887	1887	1887	1887	0
490	20240403	114000	98801316	1887	1887	1887	1887	50
491	20240403	113900	98706966	1887	1887	1887	1887	0
492	20240403	113800	98706966	1887	1887	1887	1887	0
493	20240403	113700	98706966	1887	1886	1887	1886	4
494	20240403	113600	98699420	1888	1888	1888	1888	0
495	20240403	113500	98699420	1888	1888	1888	1888	1
496	20240403	113400	98697532	1888	1888	1888	1888	0
497	20240403	113300	98697532	1888	1888	1888	1888	2
498	20240403	113200	98693756	1888	1888	1888	1888	0
499	20240403	113100	98693756	1888	1888	1888	1888	0
500	20240403	113000	98693756	1888	1888	1888	1888	1
501	20240403	112900	98691868	1888	1888	1888	1888	0
502	20240403	112800	98691868	1888	1888	1888	1888	0
503	20240403	112700	98691868	1888	1888	1888	1888	0
504	20240403	112600	98691868	1888	1888	1888	1888	1
505	20240403	112500	98689980	1888	1888	1888	1888	1
506	20240403	112400	98688092	1888	1886	1888	1886	13
507	20240403	112300	98663552	1888	1886	1888	1880	542
508	20240403	112200	97643198	1888	1888	1888	1888	0
509	20240403	112100	97643198	1888	1888	1888	1888	0
510	20240403	112000	97643198	1888	1888	1888	1888	1
511	20240403	111900	97641310	1889	1889	1889	1889	0
512	20240403	111800	97641310	1889	1888	1889	1886	6
513	20240403	111700	97629987	1887	1885	1888	1885	23
514	20240403	111600	97586607	1888	1888	1888	1888	0
515	20240403	111500	97586607	1888	1887	1888	1886	17
516	20240403	111400	97554531	1889	1889	1889	1889	0
517	20240403	111300	97554531	1889	1887	1889	1887	50
518	20240403	111200	97460179	1887	1888	1888	1887	2
519	20240403	111100	97456404	1888	1886	1888	1886	8
520	20240403	111000	97441304	1888	1888	1888	1888	0
521	20240403	110900	97441304	1888	1888	1888	1880	2776
522	20240403	110800	92219715	1888	1889	1889	1886	53
523	20240403	110700	92119711	1889	1889	1889	1889	250
524	20240403	110600	91647461	1889	1889	1889	1889	402
525	20240403	110500	90888083	1889	1889	1889	1889	0
526	20240403	110400	90888083	1889	1889	1889	1889	1
527	20240403	110300	90886194	1889	1889	1889	1889	0
528	20240403	110200	90886194	1889	1889	1889	1889	0
529	20240403	110100	90886194	1889	1889	1889	1889	53
530	20240403	110000	90786077	1889	1889	1889	1889	1
531	20240403	105900	90784188	1889	1889	1889	1889	0
532	20240403	105800	90784188	1889	1889	1889	1889	0
533	20240403	105700	90784188	1889	1889	1889	1889	0
534	20240403	105600	90784188	1889	1889	1889	1889	0
535	20240403	105500	90784188	1889	1889	1889	1888	5
536	20240403	105400	90774746	1889	1888	1889	1888	22
537	20240403	105300	90733208	1889	1889	1889	1889	0
538	20240403	105200	90733208	1889	1889	1889	1889	2
539	20240403	105100	90729430	1889	1889	1889	1889	0
540	20240403	105000	90729430	1889	1890	1890	1889	52
541	20240403	104900	90631152	1890	1890	1890	1890	2
542	20240403	104800	90627372	1890	1890	1890	1890	2
543	20240403	104700	90623592	1890	1889	1890	1880	1002
544	20240403	104600	88739021	1890	1890	1890	1889	515
545	20240403	104500	87765681	1889	1889	1889	1889	227
546	20240403	104400	87336878	1887	1889	1889	1887	16
547	20240403	104300	87306658	1889	1889	1889	1889	5
548	20240403	104200	87297213	1889	1889	1889	1889	6
549	20240403	104100	87285879	1889	1889	1889	1889	1
550	20240403	104000	87283990	1880	1890	1890	1880	1004
551	20240403	103900	85396315	1890	1890	1890	1890	0
552	20240403	103800	85396315	1890	1891	1891	1880	2981
553	20240403	103700	79779627	1891	1891	1891	1885	216
554	20240403	103600	79372294	1891	1891	1891	1891	0
555	20240403	103500	79372294	1891	1887	1891	1885	177
556	20240403	103400	79038613	1889	1891	1891	1885	1862
557	20240403	103300	75526597	1891	1891	1891	1891	9
558	20240403	103200	75509578	1891	1891	1891	1889	205
559	20240403	103100	75122313	1890	1891	1891	1890	282
560	20240403	103000	74589273	1892	1892	1892	1891	29
561	20240403	102900	74534420	1893	1894	1896	1892	607
562	20240403	102800	73385609	1897	1897	1897	1895	1430
563	20240403	102700	70674325	1897	1900	1900	1897	462
564	20240403	102600	69797874	1901	1901	1901	1901	12
565	20240403	102500	69775062	1906	1906	1906	1906	0
566	20240403	102400	69775062	1906	1906	1906	1906	0
567	20240403	102300	69775062	1906	1906	1906	1906	0
568	20240403	102200	69775062	1906	1906	1906	1906	0
569	20240403	102100	69775062	1906	1906	1906	1906	0
570	20240403	102000	69775062	1906	1906	1906	1906	0
571	20240403	101900	69775062	1906	1906	1906	1906	0
572	20240403	101800	69775062	1906	1906	1906	1897	394
573	20240403	101700	69026420	1906	1906	1906	1906	0
574	20240403	101600	69026420	1906	1900	1906	1900	3
575	20240403	101500	69020714	1906	1906	1906	1906	20
576	20240403	101400	68982594	1906	1900	1906	1900	11
577	20240403	101300	68961688	1906	1896	1906	1895	509
578	20240403	101200	67997057	1906	1897	1906	1895	1364
579	20240403	101100	65411538	1901	1899	1901	1898	33
580	20240403	101000	65348891	1901	1901	1901	1899	154
581	20240403	100900	65056200	1907	1907	1907	1907	0
582	20240403	100800	65056200	1907	1907	1907	1907	0
583	20240403	100700	65056200	1907	1907	1907	1907	12
584	20240403	100600	65033316	1902	1908	1908	1902	869
585	20240403	100500	63375399	1908	1908	1908	1908	0
586	20240403	100400	63375399	1908	1908	1908	1908	0
587	20240403	100300	63375399	1908	1908	1908	1908	3
588	20240403	100200	63369675	1908	1904	1908	1904	8
589	20240403	100100	63354434	1908	1906	1908	1903	20
590	20240403	100000	63316334	1910	1910	1910	1910	0
591	20240403	095900	63316334	1910	1905	1910	1902	2350
592	20240403	095800	58839589	1905	1905	1905	1895	1634
593	20240403	095700	55740659	1905	1905	1905	1905	2
594	20240403	095600	55736849	1905	1905	1905	1905	28
595	20240403	095500	55683509	1905	1901	1905	1901	2
596	20240403	095400	55679703	1901	1901	1901	1899	8
597	20240403	095300	55664505	1899	1905	1905	1899	25
598	20240403	095200	55616985	1905	1905	1905	1905	1
599	20240403	095100	55615080	1900	1900	1900	1900	962
600	20240403	095000	53787280	1905	1905	1905	1901	20
601	20240403	094900	53749208	1901	1903	1905	1901	26
602	20240403	094800	53699746	1905	1905	1905	1905	9
603	20240403	094700	53682601	1900	1902	1902	1900	3091
604	20240403	094600	47806276	1905	1902	1905	1902	97
605	20240403	094500	47621767	1905	1903	1905	1902	1181
606	20240403	094400	45375476	1905	1904	1905	1903	137
607	20240403	094300	45114639	1905	1905	1905	1905	0
608	20240403	094200	45114639	1905	1902	1905	1902	512
609	20240403	094100	44140779	1903	1903	1903	1903	0
610	20240403	094000	44140779	1903	1903	1903	1903	650
611	20240403	093900	42903829	1903	1907	1907	1903	1983
612	20240403	093800	39125786	1908	1908	1908	1908	0
613	20240403	093700	39125786	1908	1910	1910	1908	91
614	20240403	093600	38951978	1910	1910	1910	1910	100
615	20240403	093500	38760978	1910	1910	1910	1910	50
616	20240403	093400	38665478	1910	1910	1910	1910	0
617	20240403	093300	38665478	1910	1910	1910	1910	462
618	20240403	093200	37783058	1911	1915	1915	1911	213
619	20240403	093100	37375999	1910	1909	1910	1909	1139
620	20240403	093000	35200644	1909	1909	1909	1909	30
621	20240403	092900	35143374	1909	1909	1909	1909	37
622	20240403	092800	35072741	1916	1916	1916	1916	0
623	20240403	092700	35072741	1916	1906	1916	1906	382
624	20240403	092600	34341630	1917	1917	1917	1917	348
625	20240403	092500	33674514	1917	1913	1917	1913	991
626	20240403	092400	31774988	1900	1900	1900	1900	0
627	20240403	092300	31774988	1900	1900	1900	1900	0
628	20240403	092200	31774988	1900	1900	1900	1900	0
629	20240403	092100	31774988	1900	1897	1905	1897	324
630	20240403	092000	31158617	1897	1901	1901	1896	936
631	20240403	091900	29383760	1897	1898	1898	1897	15
632	20240403	091800	29355295	1899	1901	1901	1899	2364
633	20240403	091700	24863896	1901	1901	1901	1901	383
634	20240403	091600	24135813	1901	1901	1901	1901	10
635	20240403	091500	24116803	1900	1903	1903	1900	462
636	20240403	091400	23238888	1904	1909	1917	1904	2463
637	20240403	091300	18545190	1909	1909	1909	1909	376
638	20240403	091200	17827406	1919	1919	1919	1919	0
639	20240403	091100	17827406	1919	1919	1919	1919	0
640	20240403	091000	17827406	1919	1917	1919	1917	902
641	20240403	090900	16098224	1917	1917	1917	1917	441
642	20240403	090800	15252827	1919	1917	1919	1917	1125
643	20240403	090700	13096152	1917	1906	1918	1906	131
644	20240403	090600	12845855	1918	1918	1918	1905	350
645	20240403	090500	12175465	1918	1915	1918	1913	2651
646	20240403	090400	7099797	1913	1913	1913	1913	105
647	20240403	090300	6898932	1902	1902	1902	1902	100
648	20240403	090200	6708732	1915	1919	1919	1915	213
649	20240403	090100	6300505	1920	1920	1920	1920	1
650	20240403	090000	6298585	1901	1900	1901	1900	2831