KissMeData/095910/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	195000	197098733	1893	1893	1893	1893	1163
3	20240419	194900	197098733	1893	1893	1893	1893	0
4	20240419	194800	197098733	1893	1893	1893	1893	0
5	20240419	194700	197098733	1893	1893	1893	1893	0
6	20240419	194600	197098733	1893	1893	1893	1893	0
7	20240419	194500	197098733	1893	1893	1893	1893	0
8	20240419	194400	197098733	1893	1893	1893	1893	0
9	20240419	194300	197098733	1893	1893	1893	1893	0
10	20240419	194200	197098733	1893	1893	1893	1893	0
11	20240419	194100	197098733	1893	1893	1893	1893	0
12	20240419	194000	197098733	1893	1893	1893	1893	0
13	20240419	193900	197098733	1893	1893	1893	1893	0
14	20240419	193800	197098733	1893	1893	1893	1893	0
15	20240419	193700	197098733	1893	1893	1893	1893	0
16	20240419	193600	197098733	1893	1893	1893	1893	0
17	20240419	193500	197098733	1893	1893	1893	1893	0
18	20240419	193400	197098733	1893	1893	1893	1893	0
19	20240419	193300	197098733	1893	1893	1893	1893	0
20	20240419	193200	197098733	1893	1893	1893	1893	0
21	20240419	193100	197098733	1893	1893	1893	1893	0
22	20240419	193000	197098733	1893	1893	1893	1893	0
23	20240419	192900	197098733	1893	1893	1893	1893	0
24	20240419	192800	197098733	1893	1893	1893	1893	0
25	20240419	192700	197098733	1893	1893	1893	1893	0
26	20240419	192600	197098733	1893	1893	1893	1893	0
27	20240419	192500	197098733	1893	1893	1893	1893	0
28	20240419	192400	197098733	1893	1893	1893	1893	0
29	20240419	192300	197098733	1893	1893	1893	1893	0
30	20240419	192200	197098733	1893	1893	1893	1893	0
31	20240419	192100	197098733	1893	1893	1893	1893	0
32	20240419	192000	197098733	1893	1893	1893	1893	1163
33	20240419	191900	197098733	1893	1893	1893	1893	0
34	20240419	191800	197098733	1893	1893	1893	1893	0
35	20240419	191700	197098733	1893	1893	1893	1893	0
36	20240419	191600	197098733	1893	1893	1893	1893	0
37	20240419	191500	197098733	1893	1893	1893	1893	0
38	20240419	191400	197098733	1893	1893	1893	1893	0
39	20240419	191300	197098733	1893	1893	1893	1893	0
40	20240419	191200	197098733	1893	1893	1893	1893	0
41	20240419	191100	197098733	1893	1893	1893	1893	0
42	20240419	191000	197098733	1893	1893	1893	1893	0
43	20240419	190900	197098733	1893	1893	1893	1893	0
44	20240419	190800	197098733	1893	1893	1893	1893	0
45	20240419	190700	197098733	1893	1893	1893	1893	0
46	20240419	190600	197098733	1893	1893	1893	1893	0
47	20240419	190500	197098733	1893	1893	1893	1893	0
48	20240419	190400	197098733	1893	1893	1893	1893	0
49	20240419	190300	197098733	1893	1893	1893	1893	0
50	20240419	190200	197098733	1893	1893	1893	1893	0
51	20240419	190100	197098733	1893	1893	1893	1893	0
52	20240419	190000	197098733	1893	1893	1893	1893	0
53	20240419	185900	197098733	1893	1893	1893	1893	0
54	20240419	185800	197098733	1893	1893	1893	1893	0
55	20240419	185700	197098733	1893	1893	1893	1893	0
56	20240419	185600	197098733	1893	1893	1893	1893	0
57	20240419	185500	197098733	1893	1893	1893	1893	0
58	20240419	185400	197098733	1893	1893	1893	1893	0
59	20240419	185300	197098733	1893	1893	1893	1893	0
60	20240419	185200	197098733	1893	1893	1893	1893	0
61	20240419	185100	197098733	1893	1893	1893	1893	0
62	20240419	185000	197098733	1893	1893	1893	1893	1163
63	20240419	184900	197098733	1893	1893	1893	1893	0
64	20240419	184800	197098733	1893	1893	1893	1893	0
65	20240419	184700	197098733	1893	1893	1893	1893	0
66	20240419	184600	197098733	1893	1893	1893	1893	0
67	20240419	184500	197098733	1893	1893	1893	1893	0
68	20240419	184400	197098733	1893	1893	1893	1893	0
69	20240419	184300	197098733	1893	1893	1893	1893	0
70	20240419	184200	197098733	1893	1893	1893	1893	0
71	20240419	184100	197098733	1893	1893	1893	1893	0
72	20240419	184000	197098733	1893	1893	1893	1893	0
73	20240419	183900	197098733	1893	1893	1893	1893	0
74	20240419	183800	197098733	1893	1893	1893	1893	0
75	20240419	183700	197098733	1893	1893	1893	1893	0
76	20240419	183600	197098733	1893	1893	1893	1893	0
77	20240419	183500	197098733	1893	1893	1893	1893	0
78	20240419	183400	197098733	1893	1893	1893	1893	0
79	20240419	183300	197098733	1893	1893	1893	1893	0
80	20240419	183200	197098733	1893	1893	1893	1893	0
81	20240419	183100	197098733	1893	1893	1893	1893	0
82	20240419	183000	197098733	1893	1893	1893	1893	0
83	20240419	182900	197098733	1893	1893	1893	1893	0
84	20240419	182800	197098733	1893	1893	1893	1893	0
85	20240419	182700	197098733	1893	1893	1893	1893	0
86	20240419	182600	197098733	1893	1893	1893	1893	0
87	20240419	182500	197098733	1893	1893	1893	1893	0
88	20240419	182400	197098733	1893	1893	1893	1893	0
89	20240419	182300	197098733	1893	1893	1893	1893	0
90	20240419	182200	197098733	1893	1893	1893	1893	0
91	20240419	182100	197098733	1893	1893	1893	1893	0
92	20240419	182000	197098733	1893	1893	1893	1893	1163
93	20240419	181900	197098733	1893	1893	1893	1893	0
94	20240419	181800	197098733	1893	1893	1893	1893	0
95	20240419	181700	197098733	1893	1893	1893	1893	0
96	20240419	181600	197098733	1893	1893	1893	1893	0
97	20240419	181500	197098733	1893	1893	1893	1893	0
98	20240419	181400	197098733	1893	1893	1893	1893	0
99	20240419	181300	197098733	1893	1893	1893	1893	0
100	20240419	181200	197098733	1893	1893	1893	1893	0
101	20240419	181100	197098733	1893	1893	1893	1893	0
102	20240419	181000	197098733	1893	1893	1893	1893	0
103	20240419	180900	197098733	1893	1893	1893	1893	0
104	20240419	180800	197098733	1893	1893	1893	1893	0
105	20240419	180700	197098733	1893	1893	1893	1893	0
106	20240419	180600	197098733	1893	1893	1893	1893	0
107	20240419	180500	197098733	1893	1893	1893	1893	0
108	20240419	180400	197098733	1893	1893	1893	1893	0
109	20240419	180300	197098733	1893	1893	1893	1893	0
110	20240419	180200	197098733	1893	1893	1893	1893	0
111	20240419	180100	197098733	1893	1893	1893	1893	0
112	20240419	180000	197098733	1893	1893	1893	1893	0
113	20240419	175900	197098733	1893	1893	1893	1893	0
114	20240419	175800	197098733	1893	1893	1893	1893	0
115	20240419	175700	197098733	1893	1893	1893	1893	0
116	20240419	175600	197098733	1893	1893	1893	1893	0
117	20240419	175500	197098733	1893	1893	1893	1893	0
118	20240419	175400	197098733	1893	1893	1893	1893	0
119	20240419	175300	197098733	1893	1893	1893	1893	0
120	20240419	175200	197098733	1893	1893	1893	1893	0
121	20240419	175100	197098733	1893	1893	1893	1893	0
122	20240419	175000	197098733	1893	1893	1893	1893	1163
123	20240419	174900	197098733	1893	1893	1893	1893	0
124	20240419	174800	197098733	1893	1893	1893	1893	0
125	20240419	174700	197098733	1893	1893	1893	1893	0
126	20240419	174600	197098733	1893	1893	1893	1893	0
127	20240419	174500	197098733	1893	1893	1893	1893	0
128	20240419	174400	197098733	1893	1893	1893	1893	0
129	20240419	174300	197098733	1893	1893	1893	1893	0
130	20240419	174200	197098733	1893	1893	1893	1893	0
131	20240419	174100	197098733	1893	1893	1893	1893	0
132	20240419	174000	197098733	1893	1893	1893	1893	0
133	20240419	173900	197098733	1893	1893	1893	1893	0
134	20240419	173800	197098733	1893	1893	1893	1893	0
135	20240419	173700	197098733	1893	1893	1893	1893	0
136	20240419	173600	197098733	1893	1893	1893	1893	0
137	20240419	173500	197098733	1893	1893	1893	1893	0
138	20240419	173400	197098733	1893	1893	1893	1893	0
139	20240419	173300	197098733	1893	1893	1893	1893	0
140	20240419	173200	197098733	1893	1893	1893	1893	0
141	20240419	173100	197098733	1893	1893	1893	1893	0
142	20240419	173000	197098733	1893	1893	1893	1893	0
143	20240419	172900	197098733	1893	1893	1893	1893	0
144	20240419	172800	197098733	1893	1893	1893	1893	0
145	20240419	172700	197098733	1893	1893	1893	1893	0
146	20240419	172600	197098733	1893	1893	1893	1893	0
147	20240419	172500	197098733	1893	1893	1893	1893	0
148	20240419	172400	197098733	1893	1893	1893	1893	0
149	20240419	172300	197098733	1893	1893	1893	1893	0
150	20240419	172200	197098733	1893	1893	1893	1893	0
151	20240419	172100	197098733	1893	1893	1893	1893	0
152	20240419	172000	197098733	1893	1893	1893	1893	1163
153	20240419	171900	197098733	1893	1893	1893	1893	0
154	20240419	171800	197098733	1893	1893	1893	1893	0
155	20240419	171700	197098733	1893	1893	1893	1893	0
156	20240419	171600	197098733	1893	1893	1893	1893	0
157	20240419	171500	197098733	1893	1893	1893	1893	0
158	20240419	171400	197098733	1893	1893	1893	1893	0
159	20240419	171300	197098733	1893	1893	1893	1893	0
160	20240419	171200	197098733	1893	1893	1893	1893	0
161	20240419	171100	197098733	1893	1893	1893	1893	0
162	20240419	171000	197098733	1893	1893	1893	1893	0
163	20240419	170900	197098733	1893	1893	1893	1893	0
164	20240419	170800	197098733	1893	1893	1893	1893	0
165	20240419	170700	197098733	1893	1893	1893	1893	0
166	20240419	170600	197098733	1893	1893	1893	1893	0
167	20240419	170500	197098733	1893	1893	1893	1893	0
168	20240419	170400	197098733	1893	1893	1893	1893	0
169	20240419	170300	197098733	1893	1893	1893	1893	0
170	20240419	170200	197098733	1893	1893	1893	1893	0
171	20240419	170100	197098733	1893	1893	1893	1893	0
172	20240419	170000	197098733	1893	1893	1893	1893	0
173	20240419	165900	197098733	1893	1893	1893	1893	0
174	20240419	165800	197098733	1893	1893	1893	1893	0
175	20240419	165700	197098733	1893	1893	1893	1893	0
176	20240419	165600	197098733	1893	1893	1893	1893	0
177	20240419	165500	197098733	1893	1893	1893	1893	0
178	20240419	165400	197098733	1893	1893	1893	1893	0
179	20240419	165300	197098733	1893	1893	1893	1893	0
180	20240419	165200	197098733	1893	1893	1893	1893	0
181	20240419	165100	197098733	1893	1893	1893	1893	0
182	20240419	165000	197098733	1893	1893	1893	1893	1163
183	20240419	164900	197098733	1893	1893	1893	1893	0
184	20240419	164800	197098733	1893	1893	1893	1893	0
185	20240419	164700	197098733	1893	1893	1893	1893	0
186	20240419	164600	197098733	1893	1893	1893	1893	0
187	20240419	164500	197098733	1893	1893	1893	1893	0
188	20240419	164400	197098733	1893	1893	1893	1893	0
189	20240419	164300	197098733	1893	1893	1893	1893	0
190	20240419	164200	197098733	1893	1893	1893	1893	0
191	20240419	164100	197098733	1893	1893	1893	1893	0
192	20240419	164000	197098733	1893	1893	1893	1893	0
193	20240419	163900	197098733	1893	1893	1893	1893	0
194	20240419	163800	197098733	1893	1893	1893	1893	0
195	20240419	163700	197098733	1893	1893	1893	1893	0
196	20240419	163600	197098733	1893	1893	1893	1893	0
197	20240419	163500	197098733	1893	1893	1893	1893	0
198	20240419	163400	197098733	1893	1893	1893	1893	0
199	20240419	163300	197098733	1893	1893	1893	1893	0
200	20240419	163200	197098733	1893	1893	1893	1893	0
201	20240419	163100	197098733	1893	1893	1893	1893	0
202	20240419	163000	197098733	1893	1893	1893	1893	0
203	20240419	162900	197098733	1893	1893	1893	1893	0
204	20240419	162800	197098733	1893	1893	1893	1893	0
205	20240419	162700	197098733	1893	1893	1893	1893	0
206	20240419	162600	197098733	1893	1893	1893	1893	0
207	20240419	162500	197098733	1893	1893	1893	1893	0
208	20240419	162400	197098733	1893	1893	1893	1893	0
209	20240419	162300	197098733	1893	1893	1893	1893	0
210	20240419	162200	197098733	1893	1893	1893	1893	0
211	20240419	162100	197098733	1893	1893	1893	1893	0
212	20240419	162000	197098733	1893	1893	1893	1893	1163
213	20240419	161900	197098733	1893	1893	1893	1893	0
214	20240419	161800	197098733	1893	1893	1893	1893	0
215	20240419	161700	197098733	1893	1893	1893	1893	0
216	20240419	161600	197098733	1893	1893	1893	1893	0
217	20240419	161500	197098733	1893	1893	1893	1893	0
218	20240419	161400	197098733	1893	1893	1893	1893	0
219	20240419	161300	197098733	1893	1893	1893	1893	0
220	20240419	161200	197098733	1893	1893	1893	1893	0
221	20240419	161100	197098733	1893	1893	1893	1893	0
222	20240419	161000	197098733	1893	1893	1893	1893	0
223	20240419	160900	197098733	1893	1893	1893	1893	0
224	20240419	160800	197098733	1893	1893	1893	1893	0
225	20240419	160700	197098733	1893	1893	1893	1893	0
226	20240419	160600	197098733	1893	1893	1893	1893	0
227	20240419	160500	197098733	1893	1893	1893	1893	0
228	20240419	160400	197098733	1893	1893	1893	1893	0
229	20240419	160300	197098733	1893	1893	1893	1893	0
230	20240419	160200	197098733	1893	1893	1893	1893	0
231	20240419	160100	197098733	1893	1893	1893	1893	0
232	20240419	160000	197098733	1893	1893	1893	1893	0
233	20240419	155900	197098733	1893	1893	1893	1893	0
234	20240419	155800	197098733	1893	1893	1893	1893	0
235	20240419	155700	197098733	1893	1893	1893	1893	0
236	20240419	155600	197098733	1893	1893	1893	1893	0
237	20240419	155500	197098733	1893	1893	1893	1893	0
238	20240419	155400	197098733	1893	1893	1893	1893	0
239	20240419	155300	197098733	1893	1893	1893	1893	0
240	20240419	155200	197098733	1893	1893	1893	1893	0
241	20240419	155100	197098733	1893	1893	1893	1893	0
242	20240419	155000	197098733	1893	1893	1893	1893	1163
243	20240419	154900	197098733	1893	1893	1893	1893	0
244	20240419	154800	197098733	1893	1893	1893	1893	0
245	20240419	154700	197098733	1893	1893	1893	1893	0
246	20240419	154600	197098733	1893	1893	1893	1893	0
247	20240419	154500	197098733	1893	1893	1893	1893	0
248	20240419	154400	197098733	1893	1893	1893	1893	0
249	20240419	154300	197098733	1893	1893	1893	1893	0
250	20240419	154200	197098733	1893	1893	1893	1893	0
251	20240419	154100	197098733	1893	1893	1893	1893	0
252	20240419	154000	197098733	1893	1893	1893	1893	0
253	20240419	153900	197098733	1893	1893	1893	1893	0
254	20240419	153800	197098733	1893	1893	1893	1893	0
255	20240419	153700	197098733	1893	1893	1893	1893	0
256	20240419	153600	197098733	1893	1893	1893	1893	0
257	20240419	153500	197098733	1893	1893	1893	1893	0
258	20240419	153400	197098733	1893	1893	1893	1893	0
259	20240419	153300	197098733	1893	1893	1893	1893	0
260	20240419	153200	197098733	1893	1893	1893	1893	0
261	20240419	153100	197098733	1893	1893	1893	1893	0
262	20240419	153000	197098733	1893	1893	1893	1893	1163
263	20240419	152900	194897174	1892	1892	1892	1892	0
264	20240419	152800	194897174	1892	1892	1892	1892	0
265	20240419	152700	194897174	1892	1892	1892	1892	0
266	20240419	152600	194897174	1892	1892	1892	1892	0
267	20240419	152500	194897174	1892	1892	1892	1892	0
268	20240419	152400	194897174	1892	1892	1892	1892	0
269	20240419	152300	194897174	1892	1892	1892	1892	0
270	20240419	152200	194897174	1892	1892	1892	1892	0
271	20240419	152100	194897174	1892	1892	1892	1892	0
272	20240419	152000	194897174	1892	1892	1892	1892	0
273	20240419	151900	194897174	1892	1891	1892	1891	174
274	20240419	151800	194568032	1891	1891	1891	1891	0
275	20240419	151700	194568032	1891	1889	1891	1887	12
276	20240419	151600	194545368	1891	1891	1891	1890	1004
277	20240419	151500	192646806	1891	1891	1891	1891	1
278	20240419	151400	192644915	1881	1889	1889	1880	369
279	20240419	151300	191950116	1893	1893	1893	1890	4
280	20240419	151200	191942550	1885	1891	1893	1885	59
281	20240419	151100	191831176	1894	1894	1894	1894	0
282	20240419	151000	191831176	1894	1894	1894	1883	170
283	20240419	150900	191509746	1889	1890	1895	1889	175
284	20240419	150800	191178446	1894	1894	1894	1894	0
285	20240419	150700	191178446	1894	1892	1894	1891	121
286	20240419	150600	190949500	1892	1892	1892	1892	2
287	20240419	150500	190945716	1897	1897	1897	1897	0
288	20240419	150400	190945716	1897	1897	1897	1897	0
289	20240419	150300	190945716	1897	1897	1897	1897	0
290	20240419	150200	190945716	1897	1897	1897	1897	0
291	20240419	150100	190945716	1897	1897	1897	1897	0
292	20240419	150000	190945716	1897	1893	1897	1893	7
293	20240419	145900	190932457	1897	1894	1897	1894	6
294	20240419	145800	190921087	1897	1897	1897	1897	0
295	20240419	145700	190921087	1897	1897	1897	1891	35
296	20240419	145600	190854805	1897	1897	1897	1897	0
297	20240419	145500	190854805	1897	1897	1897	1897	0
298	20240419	145400	190854805	1897	1886	1897	1880	492
299	20240419	145300	189929262	1887	1897	1899	1887	2392
300	20240419	145200	185409948	1899	1896	1899	1896	51
301	20240419	145100	185313246	1896	1896	1896	1896	13
302	20240419	145000	185288598	1896	1896	1896	1896	440
303	20240419	144900	184454358	1896	1896	1896	1894	17
304	20240419	144800	184422141	1895	1895	1895	1895	14
305	20240419	144700	184395611	1896	1897	1897	1896	89
306	20240419	144600	184226850	1899	1898	1899	1898	13
307	20240419	144500	184202175	1899	1899	1899	1899	20
308	20240419	144400	184164195	1899	1899	1899	1899	17
309	20240419	144300	184131912	1897	1898	1899	1897	544
310	20240419	144200	183099938	1899	1899	1899	1899	330
311	20240419	144100	182473268	1899	1899	1899	1897	191
312	20240419	144000	182110754	1899	1898	1899	1898	504
313	20240419	143900	181153946	1898	1897	1898	1897	741
314	20240419	143800	179747974	1897	1897	1897	1897	311
315	20240419	143700	179158007	1897	1897	1897	1897	7
316	20240419	143600	179144728	1895	1902	1902	1895	604
317	20240419	143500	177997889	1902	1904	1904	1898	1072
318	20240419	143400	175962029	1901	1894	1910	1894	3763
319	20240419	143300	168804218	1900	1897	1900	1892	1516
320	20240419	143200	165926397	1895	1892	1897	1892	579
321	20240419	143100	164829223	1892	1892	1892	1892	1
322	20240419	143000	164827331	1892	1892	1892	1892	0
323	20240419	142900	164827331	1892	1884	1892	1884	2018
324	20240419	142800	161024399	1884	1884	1884	1884	100
325	20240419	142700	160835999	1884	1884	1884	1884	13
326	20240419	142600	160811507	1884	1884	1884	1884	0
327	20240419	142500	160811507	1884	1884	1884	1884	0
328	20240419	142400	160811507	1884	1884	1884	1884	0
329	20240419	142300	160811507	1884	1884	1884	1884	0
330	20240419	142200	160811507	1884	1884	1884	1884	805
331	20240419	142100	159294887	1884	1884	1884	1884	0
332	20240419	142000	159294887	1884	1884	1884	1884	0
333	20240419	141900	159294887	1884	1884	1884	1884	0
334	20240419	141800	159294887	1884	1884	1884	1884	0
335	20240419	141700	159294887	1884	1884	1884	1884	0
336	20240419	141600	159294887	1884	1884	1884	1884	2
337	20240419	141500	159291119	1883	1883	1883	1883	195
338	20240419	141400	158923934	1883	1883	1883	1883	0
339	20240419	141300	158923934	1883	1883	1883	1883	0
340	20240419	141200	158923934	1883	1883	1883	1883	0
341	20240419	141100	158923934	1883	1883	1883	1883	0
342	20240419	141000	158923934	1883	1882	1883	1881	257
343	20240419	140900	158440488	1884	1882	1884	1882	27
344	20240419	140800	158389664	1884	1883	1884	1883	1020
345	20240419	140700	156468994	1884	1884	1884	1884	10
346	20240419	140600	156450154	1884	1884	1884	1884	0
347	20240419	140500	156450154	1884	1884	1884	1884	0
348	20240419	140400	156450154	1884	1884	1884	1884	0
349	20240419	140300	156450154	1884	1884	1884	1884	0
350	20240419	140200	156450154	1884	1884	1884	1884	0
351	20240419	140100	156450154	1884	1884	1884	1884	0
352	20240419	140000	156450154	1884	1883	1884	1883	813
353	20240419	135900	154919107	1883	1883	1883	1883	0
354	20240419	135800	154919107	1883	1883	1883	1883	0
355	20240419	135700	154919107	1883	1883	1883	1883	0
356	20240419	135600	154919107	1883	1883	1883	1883	5
357	20240419	135500	154909692	1882	1882	1882	1882	12
358	20240419	135400	154887108	1883	1883	1883	1883	0
359	20240419	135300	154887108	1883	1883	1883	1883	0
360	20240419	135200	154887108	1883	1883	1883	1883	0
361	20240419	135100	154887108	1883	1883	1883	1883	0
362	20240419	135000	154887108	1883	1883	1883	1883	0
363	20240419	134900	154887108	1883	1883	1883	1883	0
364	20240419	134800	154887108	1883	1883	1883	1883	0
365	20240419	134700	154887108	1883	1883	1883	1883	0
366	20240419	134600	154887108	1883	1883	1883	1883	0
367	20240419	134500	154887108	1883	1883	1883	1883	86
368	20240419	134400	154725170	1883	1883	1883	1883	62
369	20240419	134300	154608424	1883	1883	1883	1883	0
370	20240419	134200	154608424	1883	1883	1883	1883	0
371	20240419	134100	154608424	1883	1883	1883	1883	2
372	20240419	134000	154604658	1883	1883	1883	1883	22
373	20240419	133900	154563232	1883	1880	1883	1880	254
374	20240419	133800	154085706	1883	1883	1883	1883	0
375	20240419	133700	154085706	1883	1883	1883	1883	0
376	20240419	133600	154085706	1883	1883	1883	1883	1
377	20240419	133500	154083823	1883	1882	1883	1881	215
378	20240419	133400	153679302	1884	1882	1884	1882	122
379	20240419	133300	153449677	1884	1883	1884	1883	102
380	20240419	133200	153257609	1883	1883	1883	1883	0
381	20240419	133100	153257609	1883	1883	1883	1883	0
382	20240419	133000	153257609	1883	1883	1883	1883	0
383	20240419	132900	153257609	1883	1883	1883	1883	0
384	20240419	132800	153257609	1883	1883	1883	1883	0
385	20240419	132700	153257609	1883	1883	1883	1883	11
386	20240419	132600	153236896	1883	1883	1883	1883	0
387	20240419	132500	153236896	1883	1883	1883	1883	150
388	20240419	132400	152954446	1883	1882	1883	1882	2
389	20240419	132300	152950681	1883	1883	1883	1883	0
390	20240419	132200	152950681	1883	1883	1883	1883	0
391	20240419	132100	152950681	1883	1883	1883	1882	30
392	20240419	132000	152894201	1884	1884	1884	1884	0
393	20240419	131900	152894201	1884	1884	1884	1884	10
394	20240419	131800	152875361	1884	1884	1884	1884	0
395	20240419	131700	152875361	1884	1884	1884	1884	0
396	20240419	131600	152875361	1884	1885	1885	1884	395
397	20240419	131500	152130912	1885	1885	1885	1885	0
398	20240419	131400	152130912	1885	1885	1885	1885	0
399	20240419	131300	152130912	1885	1883	1885	1883	6
400	20240419	131200	152119610	1885	1885	1885	1885	1
401	20240419	131100	152117725	1884	1884	1884	1884	72
402	20240419	131000	151982077	1885	1885	1885	1885	20
403	20240419	130900	151944377	1883	1883	1883	1883	5
404	20240419	130800	151934962	1885	1885	1885	1885	198
405	20240419	130700	151561732	1885	1885	1885	1885	16
406	20240419	130600	151531572	1885	1885	1885	1885	100
407	20240419	130500	151343072	1885	1885	1885	1885	0
408	20240419	130400	151343072	1885	1880	1885	1880	1000
409	20240419	130300	149460430	1880	1880	1880	1880	30
410	20240419	130200	149404030	1880	1880	1880	1880	0
411	20240419	130100	149404030	1880	1880	1880	1880	1
412	20240419	130000	149402150	1880	1880	1880	1880	0
413	20240419	125900	149402150	1880	1880	1880	1880	0
414	20240419	125800	149402150	1880	1880	1880	1880	20
415	20240419	125700	149364550	1880	1880	1880	1880	0
416	20240419	125600	149364550	1880	1880	1880	1880	0
417	20240419	125500	149364550	1880	1880	1880	1880	1
418	20240419	125400	149362670	1879	1878	1879	1878	57
419	20240419	125300	149255601	1875	1875	1875	1875	0
420	20240419	125200	149255601	1875	1875	1875	1875	0
421	20240419	125100	149255601	1875	1875	1875	1875	0
422	20240419	125000	149255601	1875	1875	1875	1875	38
423	20240419	124900	149184351	1875	1875	1875	1875	0
424	20240419	124800	149184351	1875	1875	1875	1875	0
425	20240419	124700	149184351	1875	1877	1877	1875	20
426	20240419	124600	149146819	1877	1877	1877	1877	0
427	20240419	124500	149146819	1877	1877	1877	1877	84
428	20240419	124400	148989151	1876	1876	1876	1876	0
429	20240419	124300	148989151	1876	1876	1876	1876	0
430	20240419	124200	148989151	1876	1876	1876	1876	0
431	20240419	124100	148989151	1876	1876	1876	1876	4
432	20240419	124000	148981647	1877	1877	1877	1877	14
433	20240419	123900	148955369	1877	1877	1877	1877	5
434	20240419	123800	148945984	1877	1877	1877	1877	10
435	20240419	123700	148927214	1877	1877	1877	1877	0
436	20240419	123600	148927214	1877	1877	1877	1877	10
437	20240419	123500	148908444	1877	1877	1877	1877	6
438	20240419	123400	148897182	1877	1877	1877	1877	5
439	20240419	123300	148887797	1877	1877	1877	1877	6
440	20240419	123200	148876535	1878	1878	1878	1878	0
441	20240419	123100	148876535	1878	1878	1878	1878	195
442	20240419	123000	148510325	1878	1878	1878	1878	0
443	20240419	122900	148510325	1878	1879	1879	1878	305
444	20240419	122800	147937334	1879	1879	1879	1879	0
445	20240419	122700	147937334	1879	1879	1879	1879	500
446	20240419	122600	146997834	1880	1880	1880	1880	100
447	20240419	122500	146809834	1880	1880	1880	1880	0
448	20240419	122400	146809834	1880	1880	1880	1880	0
449	20240419	122300	146809834	1880	1880	1880	1880	37
450	20240419	122200	146740274	1880	1880	1880	1880	0
451	20240419	122100	146740274	1880	1880	1880	1880	50
452	20240419	122000	146646274	1880	1880	1880	1880	0
453	20240419	121900	146646274	1880	1880	1880	1880	0
454	20240419	121800	146646274	1880	1880	1880	1880	0
455	20240419	121700	146646274	1880	1880	1880	1880	0
456	20240419	121600	146646274	1880	1880	1880	1880	0
457	20240419	121500	146646274	1880	1880	1880	1880	73
458	20240419	121400	146509034	1880	1880	1880	1880	5
459	20240419	121300	146499634	1880	1880	1880	1880	0
460	20240419	121200	146499634	1880	1871	1880	1871	218
461	20240419	121100	146091747	1870	1869	1871	1868	147
462	20240419	121000	145816941	1871	1871	1871	1871	0
463	20240419	120900	145816941	1871	1871	1871	1871	8
464	20240419	120800	145801973	1871	1871	1871	1871	0
465	20240419	120700	145801973	1871	1871	1871	1871	51
466	20240419	120600	145706552	1865	1871	1871	1865	301
467	20240419	120500	145144385	1870	1870	1870	1870	1
468	20240419	120400	145142515	1871	1870	1871	1866	236
469	20240419	120300	144701653	1871	1879	1880	1871	727
470	20240419	120200	143336466	1880	1880	1880	1880	0
471	20240419	120100	143336466	1880	1880	1880	1880	1
472	20240419	120000	143334586	1873	1880	1880	1873	213
473	20240419	115900	142935526	1881	1881	1881	1881	0
474	20240419	115800	142935526	1881	1881	1881	1881	0
475	20240419	115700	142935526	1881	1881	1881	1881	0
476	20240419	115600	142935526	1881	1880	1881	1876	18
477	20240419	115500	142901731	1881	1881	1881	1881	1
478	20240419	115400	142899850	1883	1883	1883	1883	91
479	20240419	115300	142728497	1884	1877	1884	1877	573
480	20240419	115200	141651909	1877	1877	1877	1877	0
481	20240419	115100	141651909	1877	1872	1877	1872	456
482	20240419	115000	140796691	1873	1873	1873	1873	0
483	20240419	114900	140796691	1873	1870	1873	1870	11
484	20240419	114800	140776091	1875	1875	1875	1875	0
485	20240419	114700	140776091	1875	1871	1875	1871	2
486	20240419	114600	140772345	1875	1869	1876	1869	5
487	20240419	114500	140762984	1869	1871	1873	1869	55
488	20240419	114400	140660128	1873	1870	1873	1866	124
489	20240419	114300	140427987	1871	1873	1874	1871	4
490	20240419	114200	140420497	1875	1875	1876	1873	416
491	20240419	114100	139640615	1877	1877	1877	1877	0
492	20240419	114000	139640615	1877	1865	1877	1865	120
493	20240419	113900	139416803	1857	1858	1858	1856	986
494	20240419	113800	137586335	1877	1877	1877	1877	0
495	20240419	113700	137586335	1877	1878	1878	1856	102
496	20240419	113600	137396980	1852	1865	1865	1852	27765
497	20240419	113500	85916430	1866	1868	1868	1866	157
498	20240419	113400	85623426	1873	1872	1873	1872	11
499	20240419	113300	85602833	1868	1871	1871	1868	278
500	20240419	113200	85083055	1872	1876	1876	1872	6
501	20240419	113100	85071809	1879	1873	1879	1870	167
502	20240419	113000	84759169	1874	1884	1884	1874	56
503	20240419	112900	84654084	1881	1881	1884	1881	50
504	20240419	112800	84560015	1884	1883	1884	1880	33
505	20240419	112700	84497946	1882	1884	1884	1881	7
506	20240419	112600	84484771	1880	1884	1884	1880	101
507	20240419	112500	84294491	1884	1884	1884	1873	20
508	20240419	112400	84256867	1884	1884	1884	1884	0
509	20240419	112300	84256867	1884	1885	1885	1866	2014
510	20240419	112200	80495883	1878	1880	1885	1871	2007
511	20240419	112100	76738931	1885	1885	1885	1873	1003
512	20240419	112000	74859155	1880	1886	1886	1879	24
513	20240419	111900	74814029	1876	1885	1886	1876	2002
514	20240419	111800	71045742	1882	1881	1885	1881	696
515	20240419	111700	69736163	1881	1881	1881	1881	0
516	20240419	111600	69736163	1881	1881	1881	1881	51
517	20240419	111500	69640232	1879	1879	1881	1879	6
518	20240419	111400	69628954	1882	1882	1882	1882	0
519	20240419	111300	69628954	1882	1873	1882	1873	445
520	20240419	111200	68795137	1874	1874	1874	1874	0
521	20240419	111100	68795137	1874	1874	1874	1874	50
522	20240419	111000	68701437	1874	1874	1874	1874	15
523	20240419	110900	68673327	1874	1874	1874	1874	2
524	20240419	110800	68669579	1876	1876	1876	1873	52
525	20240419	110700	68572149	1876	1881	1881	1876	7
526	20240419	110600	68559007	1872	1872	1872	1872	0
527	20240419	110500	68559007	1872	1873	1873	1872	187
528	20240419	110400	68208941	1872	1872	1872	1872	231
529	20240419	110300	67776509	1873	1873	1873	1873	555
530	20240419	110200	66736994	1881	1881	1881	1881	2
531	20240419	110100	66733232	1873	1874	1874	1873	144
532	20240419	110000	66463519	1874	1882	1882	1874	292
533	20240419	105900	65914690	1875	1885	1885	1875	5
534	20240419	105800	65905299	1877	1875	1885	1875	211
535	20240419	105700	65507672	1885	1875	1885	1875	2
536	20240419	105600	65503912	1885	1885	1885	1885	0
537	20240419	105500	65503912	1885	1885	1885	1885	0
538	20240419	105400	65503912	1885	1885	1885	1880	6
539	20240419	105300	65492616	1870	1885	1886	1870	5624
540	20240419	105200	54935572	1886	1886	1886	1886	0
541	20240419	105100	54935572	1886	1885	1886	1880	2194
542	20240419	105000	50800968	1886	1886	1886	1886	12
543	20240419	104900	50778336	1887	1887	1887	1887	111
544	20240419	104800	50568879	1886	1887	1887	1886	955
545	20240419	104700	48767748	1887	1887	1887	1887	155
546	20240419	104600	48475263	1887	1887	1887	1887	5
547	20240419	104500	48465828	1887	1890	1890	1887	230
548	20240419	104400	48031803	1890	1890	1890	1890	1
549	20240419	104300	48029913	1887	1891	1892	1887	3889
550	20240419	104200	40682747	1892	1892	1892	1892	108
551	20240419	104100	40478411	1892	1892	1892	1892	0
552	20240419	104000	40478411	1892	1892	1892	1892	0
553	20240419	103900	40478411	1892	1892	1892	1892	210
554	20240419	103800	40081091	1891	1891	1891	1891	92
555	20240419	103700	39907119	1891	1891	1891	1891	13
556	20240419	103600	39882536	1890	1890	1890	1890	719
557	20240419	103500	38523626	1891	1891	1891	1891	50
558	20240419	103400	38429076	1891	1891	1891	1891	15
559	20240419	103300	38400711	1891	1894	1894	1891	585
560	20240419	103200	37294315	1895	1895	1895	1895	0
561	20240419	103100	37294315	1895	1895	1895	1895	0
562	20240419	103000	37294315	1895	1895	1895	1893	8
563	20240419	102900	37279161	1892	1895	1895	1892	15
564	20240419	102800	37250766	1892	1896	1896	1892	578
565	20240419	102700	36156206	1896	1896	1896	1896	150
566	20240419	102600	35871806	1896	1896	1896	1896	150
567	20240419	102500	35587406	1896	1896	1896	1896	277
568	20240419	102400	35062214	1895	1895	1895	1895	0
569	20240419	102300	35062214	1895	1895	1895	1895	137
570	20240419	102200	34802599	1896	1896	1897	1896	4
571	20240419	102100	34795014	1896	1896	1896	1896	1
572	20240419	102000	34793118	1895	1895	1895	1895	0
573	20240419	101900	34793118	1895	1895	1895	1895	0
574	20240419	101800	34793118	1895	1895	1895	1895	152
575	20240419	101700	34505078	1895	1898	1899	1895	175
576	20240419	101600	34173439	1898	1896	1898	1896	34
577	20240419	101500	34108931	1899	1899	1899	1899	0
578	20240419	101400	34108931	1899	1899	1899	1899	50
579	20240419	101300	34013981	1899	1896	1899	1896	2
580	20240419	101200	34010186	1895	1895	1895	1895	0
581	20240419	101100	34010186	1895	1895	1895	1895	131
582	20240419	101000	33761941	1896	1896	1896	1896	53
583	20240419	100900	33661453	1897	1897	1897	1897	14
584	20240419	100800	33634895	1898	1898	1899	1898	27
585	20240419	100700	33583648	1898	1898	1898	1898	0
586	20240419	100600	33583648	1898	1898	1898	1898	50
587	20240419	100500	33488748	1898	1898	1898	1898	50
588	20240419	100400	33393848	1898	1898	1898	1898	200
589	20240419	100300	33014248	1898	1898	1898	1898	0
590	20240419	100200	33014248	1898	1898	1898	1898	1
591	20240419	100100	33012350	1898	1897	1898	1897	9
592	20240419	100000	32995273	1898	1898	1898	1898	13
593	20240419	095900	32970599	1898	1898	1898	1898	3
594	20240419	095800	32964905	1898	1898	1898	1898	2
595	20240419	095700	32961109	1894	1898	1898	1894	44
596	20240419	095600	32877730	1892	1898	1898	1892	515
597	20240419	095500	31903090	1899	1895	1899	1893	175
598	20240419	095400	31571554	1899	1899	1899	1899	0
599	20240419	095300	31571554	1899	1899	1899	1899	1
600	20240419	095200	31569655	1899	1899	1899	1899	1
601	20240419	095100	31567756	1899	1895	1899	1895	21
602	20240419	095000	31527957	1899	1896	1899	1896	54
603	20240419	094900	31425570	1899	1899	1899	1899	10
604	20240419	094800	31406580	1899	1899	1899	1899	0
605	20240419	094700	31406580	1899	1898	1899	1896	104
606	20240419	094600	31209190	1899	1899	1899	1899	0
607	20240419	094500	31209190	1899	1899	1899	1899	0
608	20240419	094400	31209190	1899	1899	1899	1895	202
609	20240419	094300	30825596	1899	1899	1899	1895	105
610	20240419	094200	30626409	1899	1895	1899	1895	501
611	20240419	094100	29677010	1899	1896	1899	1896	25
612	20240419	094000	29629607	1899	1899	1899	1899	2
613	20240419	093900	29625809	1899	1899	1899	1899	21
614	20240419	093800	29585930	1899	1895	1899	1895	13
615	20240419	093700	29561291	1899	1894	1900	1892	253
616	20240419	093600	29081596	1894	1894	1894	1894	1
617	20240419	093500	29079702	1894	1892	1894	1892	101
618	20240419	093400	28888604	1892	1899	1899	1892	32
619	20240419	093300	28828031	1894	1893	1899	1893	65
620	20240419	093200	28704951	1893	1893	1893	1892	11
621	20240419	093100	28684135	1893	1894	1894	1885	6802
622	20240419	093000	15836345	1900	1900	1900	1895	102
623	20240419	092900	15642821	1898	1900	1900	1898	1172
624	20240419	092800	13416363	1900	1898	1900	1898	90
625	20240419	092700	13245426	1898	1898	1898	1894	591
626	20240419	092600	12123811	1896	1896	1899	1895	28
627	20240419	092500	12070706	1899	1899	1899	1890	15
628	20240419	092400	12042268	1899	1899	1899	1899	1
629	20240419	092300	12040369	1899	1899	1899	1899	10
630	20240419	092200	12021379	1900	1900	1900	1900	1
631	20240419	092100	12019479	1885	1901	1901	1885	752
632	20240419	092000	10597977	1901	1908	1908	1898	1758
633	20240419	091900	7254099	1908	1909	1909	1907	86
634	20240419	091800	7090057	1910	1915	1915	1910	181
635	20240419	091700	6744088	1914	1915	1915	1914	8
636	20240419	091600	6728772	1916	1916	1916	1910	102
637	20240419	091500	6533796	1918	1918	1918	1918	0
638	20240419	091400	6533796	1918	1917	1918	1915	257
639	20240419	091300	6041622	1918	1918	1918	1918	16
640	20240419	091200	6010934	1933	1933	1933	1933	1
641	20240419	091100	6009001	1918	1918	1920	1918	242
642	20240419	091000	5544839	1935	1935	1935	1935	0
643	20240419	090900	5544839	1935	1935	1935	1935	5
644	20240419	090800	5535164	1938	1938	1938	1938	0
645	20240419	090700	5535164	1938	1938	1938	1938	0
646	20240419	090600	5535164	1938	1918	1938	1918	158
647	20240419	090500	5229065	1939	1939	1939	1939	0
648	20240419	090400	5229065	1939	1914	1939	1913	51
649	20240419	090300	5131446	1940	1949	1949	1911	2119
650	20240419	090200	1027815	1949	1949	1949	1949	201
651	20240419	090100	636066	1952	1945	1952	1945	12
652	20240419	090000	612663	1945	1945	1945	1945	314