KissMeData/389030/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	205600	201354950	1880	1880	1880	1880	3970
3	20240409	205500	201354950	1880	1880	1880	1880	0
4	20240409	205400	201354950	1880	1880	1880	1880	0
5	20240409	205300	201354950	1880	1880	1880	1880	0
6	20240409	205200	201354950	1880	1880	1880	1880	0
7	20240409	205100	201354950	1880	1880	1880	1880	0
8	20240409	205000	201354950	1880	1880	1880	1880	0
9	20240409	204900	201354950	1880	1880	1880	1880	0
10	20240409	204800	201354950	1880	1880	1880	1880	0
11	20240409	204700	201354950	1880	1880	1880	1880	0
12	20240409	204600	201354950	1880	1880	1880	1880	0
13	20240409	204500	201354950	1880	1880	1880	1880	0
14	20240409	204400	201354950	1880	1880	1880	1880	0
15	20240409	204300	201354950	1880	1880	1880	1880	0
16	20240409	204200	201354950	1880	1880	1880	1880	0
17	20240409	204100	201354950	1880	1880	1880	1880	0
18	20240409	204000	201354950	1880	1880	1880	1880	0
19	20240409	203900	201354950	1880	1880	1880	1880	0
20	20240409	203800	201354950	1880	1880	1880	1880	0
21	20240409	203700	201354950	1880	1880	1880	1880	0
22	20240409	203600	201354950	1880	1880	1880	1880	0
23	20240409	203500	201354950	1880	1880	1880	1880	0
24	20240409	203400	201354950	1880	1880	1880	1880	0
25	20240409	203300	201354950	1880	1880	1880	1880	0
26	20240409	203200	201354950	1880	1880	1880	1880	0
27	20240409	203100	201354950	1880	1880	1880	1880	0
28	20240409	203000	201354950	1880	1880	1880	1880	0
29	20240409	202900	201354950	1880	1880	1880	1880	0
30	20240409	202800	201354950	1880	1880	1880	1880	0
31	20240409	202700	201354950	1880	1880	1880	1880	0
32	20240409	202600	201354950	1880	1880	1880	1880	3970
33	20240409	202500	201354950	1880	1880	1880	1880	0
34	20240409	202400	201354950	1880	1880	1880	1880	0
35	20240409	202300	201354950	1880	1880	1880	1880	0
36	20240409	202200	201354950	1880	1880	1880	1880	0
37	20240409	202100	201354950	1880	1880	1880	1880	0
38	20240409	202000	201354950	1880	1880	1880	1880	0
39	20240409	201900	201354950	1880	1880	1880	1880	0
40	20240409	201800	201354950	1880	1880	1880	1880	0
41	20240409	201700	201354950	1880	1880	1880	1880	0
42	20240409	201600	201354950	1880	1880	1880	1880	0
43	20240409	201500	201354950	1880	1880	1880	1880	0
44	20240409	201400	201354950	1880	1880	1880	1880	0
45	20240409	201300	201354950	1880	1880	1880	1880	0
46	20240409	201200	201354950	1880	1880	1880	1880	0
47	20240409	201100	201354950	1880	1880	1880	1880	0
48	20240409	201000	201354950	1880	1880	1880	1880	0
49	20240409	200900	201354950	1880	1880	1880	1880	0
50	20240409	200800	201354950	1880	1880	1880	1880	0
51	20240409	200700	201354950	1880	1880	1880	1880	0
52	20240409	200600	201354950	1880	1880	1880	1880	0
53	20240409	200500	201354950	1880	1880	1880	1880	0
54	20240409	200400	201354950	1880	1880	1880	1880	0
55	20240409	200300	201354950	1880	1880	1880	1880	0
56	20240409	200200	201354950	1880	1880	1880	1880	0
57	20240409	200100	201354950	1880	1880	1880	1880	0
58	20240409	200000	201354950	1880	1880	1880	1880	0
59	20240409	195900	201354950	1880	1880	1880	1880	0
60	20240409	195800	201354950	1880	1880	1880	1880	0
61	20240409	195700	201354950	1880	1880	1880	1880	0
62	20240409	195600	201354950	1880	1880	1880	1880	3970
63	20240409	195500	201354950	1880	1880	1880	1880	0
64	20240409	195400	201354950	1880	1880	1880	1880	0
65	20240409	195300	201354950	1880	1880	1880	1880	0
66	20240409	195200	201354950	1880	1880	1880	1880	0
67	20240409	195100	201354950	1880	1880	1880	1880	0
68	20240409	195000	201354950	1880	1880	1880	1880	0
69	20240409	194900	201354950	1880	1880	1880	1880	0
70	20240409	194800	201354950	1880	1880	1880	1880	0
71	20240409	194700	201354950	1880	1880	1880	1880	0
72	20240409	194600	201354950	1880	1880	1880	1880	0
73	20240409	194500	201354950	1880	1880	1880	1880	0
74	20240409	194400	201354950	1880	1880	1880	1880	0
75	20240409	194300	201354950	1880	1880	1880	1880	0
76	20240409	194200	201354950	1880	1880	1880	1880	0
77	20240409	194100	201354950	1880	1880	1880	1880	0
78	20240409	194000	201354950	1880	1880	1880	1880	0
79	20240409	193900	201354950	1880	1880	1880	1880	0
80	20240409	193800	201354950	1880	1880	1880	1880	0
81	20240409	193700	201354950	1880	1880	1880	1880	0
82	20240409	193600	201354950	1880	1880	1880	1880	0
83	20240409	193500	201354950	1880	1880	1880	1880	0
84	20240409	193400	201354950	1880	1880	1880	1880	0
85	20240409	193300	201354950	1880	1880	1880	1880	0
86	20240409	193200	201354950	1880	1880	1880	1880	0
87	20240409	193100	201354950	1880	1880	1880	1880	0
88	20240409	193000	201354950	1880	1880	1880	1880	0
89	20240409	192900	201354950	1880	1880	1880	1880	0
90	20240409	192800	201354950	1880	1880	1880	1880	0
91	20240409	192700	201354950	1880	1880	1880	1880	0
92	20240409	192600	201354950	1880	1880	1880	1880	3970
93	20240409	192500	201354950	1880	1880	1880	1880	0
94	20240409	192400	201354950	1880	1880	1880	1880	0
95	20240409	192300	201354950	1880	1880	1880	1880	0
96	20240409	192200	201354950	1880	1880	1880	1880	0
97	20240409	192100	201354950	1880	1880	1880	1880	0
98	20240409	192000	201354950	1880	1880	1880	1880	0
99	20240409	191900	201354950	1880	1880	1880	1880	0
100	20240409	191800	201354950	1880	1880	1880	1880	0
101	20240409	191700	201354950	1880	1880	1880	1880	0
102	20240409	191600	201354950	1880	1880	1880	1880	0
103	20240409	191500	201354950	1880	1880	1880	1880	0
104	20240409	191400	201354950	1880	1880	1880	1880	0
105	20240409	191300	201354950	1880	1880	1880	1880	0
106	20240409	191200	201354950	1880	1880	1880	1880	0
107	20240409	191100	201354950	1880	1880	1880	1880	0
108	20240409	191000	201354950	1880	1880	1880	1880	0
109	20240409	190900	201354950	1880	1880	1880	1880	0
110	20240409	190800	201354950	1880	1880	1880	1880	0
111	20240409	190700	201354950	1880	1880	1880	1880	0
112	20240409	190600	201354950	1880	1880	1880	1880	0
113	20240409	190500	201354950	1880	1880	1880	1880	0
114	20240409	190400	201354950	1880	1880	1880	1880	0
115	20240409	190300	201354950	1880	1880	1880	1880	0
116	20240409	190200	201354950	1880	1880	1880	1880	0
117	20240409	190100	201354950	1880	1880	1880	1880	0
118	20240409	190000	201354950	1880	1880	1880	1880	0
119	20240409	185900	201354950	1880	1880	1880	1880	0
120	20240409	185800	201354950	1880	1880	1880	1880	0
121	20240409	185700	201354950	1880	1880	1880	1880	0
122	20240409	185600	201354950	1880	1880	1880	1880	3970
123	20240409	185500	201354950	1880	1880	1880	1880	0
124	20240409	185400	201354950	1880	1880	1880	1880	0
125	20240409	185300	201354950	1880	1880	1880	1880	0
126	20240409	185200	201354950	1880	1880	1880	1880	0
127	20240409	185100	201354950	1880	1880	1880	1880	0
128	20240409	185000	201354950	1880	1880	1880	1880	0
129	20240409	184900	201354950	1880	1880	1880	1880	0
130	20240409	184800	201354950	1880	1880	1880	1880	0
131	20240409	184700	201354950	1880	1880	1880	1880	0
132	20240409	184600	201354950	1880	1880	1880	1880	0
133	20240409	184500	201354950	1880	1880	1880	1880	0
134	20240409	184400	201354950	1880	1880	1880	1880	0
135	20240409	184300	201354950	1880	1880	1880	1880	0
136	20240409	184200	201354950	1880	1880	1880	1880	0
137	20240409	184100	201354950	1880	1880	1880	1880	0
138	20240409	184000	201354950	1880	1880	1880	1880	0
139	20240409	183900	201354950	1880	1880	1880	1880	0
140	20240409	183800	201354950	1880	1880	1880	1880	0
141	20240409	183700	201354950	1880	1880	1880	1880	0
142	20240409	183600	201354950	1880	1880	1880	1880	0
143	20240409	183500	201354950	1880	1880	1880	1880	0
144	20240409	183400	201354950	1880	1880	1880	1880	0
145	20240409	183300	201354950	1880	1880	1880	1880	0
146	20240409	183200	201354950	1880	1880	1880	1880	0
147	20240409	183100	201354950	1880	1880	1880	1880	0
148	20240409	183000	201354950	1880	1880	1880	1880	0
149	20240409	182900	201354950	1880	1880	1880	1880	0
150	20240409	182800	201354950	1880	1880	1880	1880	0
151	20240409	182700	201354950	1880	1880	1880	1880	0
152	20240409	182600	201354950	1880	1880	1880	1880	3970
153	20240409	182500	201354950	1880	1880	1880	1880	0
154	20240409	182400	201354950	1880	1880	1880	1880	0
155	20240409	182300	201354950	1880	1880	1880	1880	0
156	20240409	182200	201354950	1880	1880	1880	1880	0
157	20240409	182100	201354950	1880	1880	1880	1880	0
158	20240409	182000	201354950	1880	1880	1880	1880	0
159	20240409	181900	201354950	1880	1880	1880	1880	0
160	20240409	181800	201354950	1880	1880	1880	1880	0
161	20240409	181700	201354950	1880	1880	1880	1880	0
162	20240409	181600	201354950	1880	1880	1880	1880	0
163	20240409	181500	201354950	1880	1880	1880	1880	0
164	20240409	181400	201354950	1880	1880	1880	1880	0
165	20240409	181300	201354950	1880	1880	1880	1880	0
166	20240409	181200	201354950	1880	1880	1880	1880	0
167	20240409	181100	201354950	1880	1880	1880	1880	0
168	20240409	181000	201354950	1880	1880	1880	1880	0
169	20240409	180900	201354950	1880	1880	1880	1880	0
170	20240409	180800	201354950	1880	1880	1880	1880	0
171	20240409	180700	201354950	1880	1880	1880	1880	0
172	20240409	180600	201354950	1880	1880	1880	1880	0
173	20240409	180500	201354950	1880	1880	1880	1880	0
174	20240409	180400	201354950	1880	1880	1880	1880	0
175	20240409	180300	201354950	1880	1880	1880	1880	0
176	20240409	180200	201354950	1880	1880	1880	1880	0
177	20240409	180100	201354950	1880	1880	1880	1880	0
178	20240409	180000	201354950	1880	1880	1880	1880	0
179	20240409	175900	201354950	1880	1880	1880	1880	0
180	20240409	175800	201354950	1880	1880	1880	1880	0
181	20240409	175700	201354950	1880	1880	1880	1880	0
182	20240409	175600	201354950	1880	1880	1880	1880	3970
183	20240409	175500	201354950	1880	1880	1880	1880	0
184	20240409	175400	201354950	1880	1880	1880	1880	0
185	20240409	175300	201354950	1880	1880	1880	1880	0
186	20240409	175200	201354950	1880	1880	1880	1880	0
187	20240409	175100	201354950	1880	1880	1880	1880	0
188	20240409	175000	201354950	1880	1880	1880	1880	0
189	20240409	174900	201354950	1880	1880	1880	1880	0
190	20240409	174800	201354950	1880	1880	1880	1880	0
191	20240409	174700	201354950	1880	1880	1880	1880	0
192	20240409	174600	201354950	1880	1880	1880	1880	0
193	20240409	174500	201354950	1880	1880	1880	1880	0
194	20240409	174400	201354950	1880	1880	1880	1880	0
195	20240409	174300	201354950	1880	1880	1880	1880	0
196	20240409	174200	201354950	1880	1880	1880	1880	0
197	20240409	174100	201354950	1880	1880	1880	1880	0
198	20240409	174000	201354950	1880	1880	1880	1880	0
199	20240409	173900	201354950	1880	1880	1880	1880	0
200	20240409	173800	201354950	1880	1880	1880	1880	0
201	20240409	173700	201354950	1880	1880	1880	1880	0
202	20240409	173600	201354950	1880	1880	1880	1880	0
203	20240409	173500	201354950	1880	1880	1880	1880	0
204	20240409	173400	201354950	1880	1880	1880	1880	0
205	20240409	173300	201354950	1880	1880	1880	1880	0
206	20240409	173200	201354950	1880	1880	1880	1880	0
207	20240409	173100	201354950	1880	1880	1880	1880	0
208	20240409	173000	201354950	1880	1880	1880	1880	0
209	20240409	172900	201354950	1880	1880	1880	1880	0
210	20240409	172800	201354950	1880	1880	1880	1880	0
211	20240409	172700	201354950	1880	1880	1880	1880	0
212	20240409	172600	201354950	1880	1880	1880	1880	3970
213	20240409	172500	201354950	1880	1880	1880	1880	0
214	20240409	172400	201354950	1880	1880	1880	1880	0
215	20240409	172300	201354950	1880	1880	1880	1880	0
216	20240409	172200	201354950	1880	1880	1880	1880	0
217	20240409	172100	201354950	1880	1880	1880	1880	0
218	20240409	172000	201354950	1880	1880	1880	1880	0
219	20240409	171900	201354950	1880	1880	1880	1880	0
220	20240409	171800	201354950	1880	1880	1880	1880	0
221	20240409	171700	201354950	1880	1880	1880	1880	0
222	20240409	171600	201354950	1880	1880	1880	1880	0
223	20240409	171500	201354950	1880	1880	1880	1880	0
224	20240409	171400	201354950	1880	1880	1880	1880	0
225	20240409	171300	201354950	1880	1880	1880	1880	0
226	20240409	171200	201354950	1880	1880	1880	1880	0
227	20240409	171100	201354950	1880	1880	1880	1880	0
228	20240409	171000	201354950	1880	1880	1880	1880	0
229	20240409	170900	201354950	1880	1880	1880	1880	0
230	20240409	170800	201354950	1880	1880	1880	1880	0
231	20240409	170700	201354950	1880	1880	1880	1880	0
232	20240409	170600	201354950	1880	1880	1880	1880	0
233	20240409	170500	201354950	1880	1880	1880	1880	0
234	20240409	170400	201354950	1880	1880	1880	1880	0
235	20240409	170300	201354950	1880	1880	1880	1880	0
236	20240409	170200	201354950	1880	1880	1880	1880	0
237	20240409	170100	201354950	1880	1880	1880	1880	0
238	20240409	170000	201354950	1880	1880	1880	1880	0
239	20240409	165900	201354950	1880	1880	1880	1880	0
240	20240409	165800	201354950	1880	1880	1880	1880	0
241	20240409	165700	201354950	1880	1880	1880	1880	0
242	20240409	165600	201354950	1880	1880	1880	1880	3970
243	20240409	165500	201354950	1880	1880	1880	1880	0
244	20240409	165400	201354950	1880	1880	1880	1880	0
245	20240409	165300	201354950	1880	1880	1880	1880	0
246	20240409	165200	201354950	1880	1880	1880	1880	0
247	20240409	165100	201354950	1880	1880	1880	1880	0
248	20240409	165000	201354950	1880	1880	1880	1880	0
249	20240409	164900	201354950	1880	1880	1880	1880	0
250	20240409	164800	201354950	1880	1880	1880	1880	0
251	20240409	164700	201354950	1880	1880	1880	1880	0
252	20240409	164600	201354950	1880	1880	1880	1880	0
253	20240409	164500	201354950	1880	1880	1880	1880	0
254	20240409	164400	201354950	1880	1880	1880	1880	0
255	20240409	164300	201354950	1880	1880	1880	1880	0
256	20240409	164200	201354950	1880	1880	1880	1880	0
257	20240409	164100	201354950	1880	1880	1880	1880	0
258	20240409	164000	201354950	1880	1880	1880	1880	0
259	20240409	163900	201354950	1880	1880	1880	1880	0
260	20240409	163800	201354950	1880	1880	1880	1880	0
261	20240409	163700	201354950	1880	1880	1880	1880	0
262	20240409	163600	201354950	1880	1880	1880	1880	0
263	20240409	163500	201354950	1880	1880	1880	1880	0
264	20240409	163400	201354950	1880	1880	1880	1880	0
265	20240409	163300	201354950	1880	1880	1880	1880	0
266	20240409	163200	201354950	1880	1880	1880	1880	0
267	20240409	163100	201354950	1880	1880	1880	1880	0
268	20240409	163000	201354950	1880	1880	1880	1880	0
269	20240409	162900	201354950	1880	1880	1880	1880	0
270	20240409	162800	201354950	1880	1880	1880	1880	0
271	20240409	162700	201354950	1880	1880	1880	1880	0
272	20240409	162600	201354950	1880	1880	1880	1880	3970
273	20240409	162500	201354950	1880	1880	1880	1880	0
274	20240409	162400	201354950	1880	1880	1880	1880	0
275	20240409	162300	201354950	1880	1880	1880	1880	0
276	20240409	162200	201354950	1880	1880	1880	1880	0
277	20240409	162100	201354950	1880	1880	1880	1880	0
278	20240409	162000	201354950	1880	1880	1880	1880	0
279	20240409	161900	201354950	1880	1880	1880	1880	0
280	20240409	161800	201354950	1880	1880	1880	1880	0
281	20240409	161700	201354950	1880	1880	1880	1880	0
282	20240409	161600	201354950	1880	1880	1880	1880	0
283	20240409	161500	201354950	1880	1880	1880	1880	0
284	20240409	161400	201354950	1880	1880	1880	1880	0
285	20240409	161300	201354950	1880	1880	1880	1880	0
286	20240409	161200	201354950	1880	1880	1880	1880	0
287	20240409	161100	201354950	1880	1880	1880	1880	0
288	20240409	161000	201354950	1880	1880	1880	1880	0
289	20240409	160900	201354950	1880	1880	1880	1880	0
290	20240409	160800	201354950	1880	1880	1880	1880	0
291	20240409	160700	201354950	1880	1880	1880	1880	0
292	20240409	160600	201354950	1880	1880	1880	1880	0
293	20240409	160500	201354950	1880	1880	1880	1880	0
294	20240409	160400	201354950	1880	1880	1880	1880	0
295	20240409	160300	201354950	1880	1880	1880	1880	0
296	20240409	160200	201354950	1880	1880	1880	1880	0
297	20240409	160100	201354950	1880	1880	1880	1880	0
298	20240409	160000	201354950	1880	1880	1880	1880	0
299	20240409	155900	201354950	1880	1880	1880	1880	0
300	20240409	155800	201354950	1880	1880	1880	1880	0
301	20240409	155700	201354950	1880	1880	1880	1880	0
302	20240409	155600	201354950	1880	1880	1880	1880	3970
303	20240409	155500	201354950	1880	1880	1880	1880	0
304	20240409	155400	201354950	1880	1880	1880	1880	0
305	20240409	155300	201354950	1880	1880	1880	1880	0
306	20240409	155200	201354950	1880	1880	1880	1880	0
307	20240409	155100	201354950	1880	1880	1880	1880	0
308	20240409	155000	201354950	1880	1880	1880	1880	0
309	20240409	154900	201354950	1880	1880	1880	1880	0
310	20240409	154800	201354950	1880	1880	1880	1880	0
311	20240409	154700	201354950	1880	1880	1880	1880	0
312	20240409	154600	201354950	1880	1880	1880	1880	0
313	20240409	154500	201354950	1880	1880	1880	1880	0
314	20240409	154400	201354950	1880	1880	1880	1880	0
315	20240409	154300	201354950	1880	1880	1880	1880	0
316	20240409	154200	201354950	1880	1880	1880	1880	0
317	20240409	154100	201354950	1880	1880	1880	1880	0
318	20240409	154000	201354950	1880	1880	1880	1880	0
319	20240409	153900	201354950	1880	1880	1880	1880	0
320	20240409	153800	201354950	1880	1880	1880	1880	0
321	20240409	153700	201354950	1880	1880	1880	1880	0
322	20240409	153600	201354950	1880	1880	1880	1880	0
323	20240409	153500	201354950	1880	1880	1880	1880	0
324	20240409	153400	201354950	1880	1880	1880	1880	0
325	20240409	153300	201354950	1880	1880	1880	1880	0
326	20240409	153200	201354950	1880	1880	1880	1880	0
327	20240409	153100	201354950	1880	1880	1880	1880	0
328	20240409	153000	201354950	1880	1880	1880	1880	3970
329	20240409	152900	193891350	1886	1886	1886	1886	0
330	20240409	152800	193891350	1886	1886	1886	1886	0
331	20240409	152700	193891350	1886	1886	1886	1886	0
332	20240409	152600	193891350	1886	1886	1886	1886	0
333	20240409	152500	193891350	1886	1886	1886	1886	0
334	20240409	152400	193891350	1886	1886	1886	1886	0
335	20240409	152300	193891350	1886	1886	1886	1886	0
336	20240409	152200	193891350	1886	1886	1886	1886	0
337	20240409	152100	193891350	1886	1886	1886	1886	0
338	20240409	152000	193891350	1886	1886	1886	1886	0
339	20240409	151900	193891350	1886	1886	1886	1886	8
340	20240409	151800	193876262	1886	1886	1886	1881	92
341	20240409	151700	193703150	1886	1886	1886	1886	1
342	20240409	151600	193701264	1887	1887	1887	1887	25
343	20240409	151500	193654089	1887	1887	1887	1887	1
344	20240409	151400	193652202	1887	1887	1887	1887	5
345	20240409	151300	193642767	1886	1882	1886	1880	991
346	20240409	151200	191777553	1881	1886	1886	1881	1664
347	20240409	151100	188647155	1887	1887	1887	1887	0
348	20240409	151000	188647155	1887	1887	1887	1887	0
349	20240409	150900	188647155	1887	1886	1887	1886	300
350	20240409	150800	188081075	1887	1887	1887	1887	12
351	20240409	150700	188058431	1887	1887	1887	1881	235
352	20240409	150600	187616047	1887	1887	1887	1887	4
353	20240409	150500	187608499	1887	1888	1888	1887	94
354	20240409	150400	187431112	1888	1888	1888	1888	42
355	20240409	150300	187351816	1888	1888	1888	1888	0
356	20240409	150200	187351816	1888	1888	1888	1888	93
357	20240409	150100	187176232	1899	1899	1899	1899	0
358	20240409	150000	187176232	1899	1899	1899	1899	0
359	20240409	145900	187176232	1899	1899	1899	1899	0
360	20240409	145800	187176232	1899	1899	1899	1899	0
361	20240409	145700	187176232	1899	1899	1899	1899	0
362	20240409	145600	187176232	1899	1899	1899	1899	1
363	20240409	145500	187174333	1900	1894	1900	1894	510
364	20240409	145400	186207224	1895	1895	1895	1895	0
365	20240409	145300	186207224	1895	1895	1895	1895	0
366	20240409	145200	186207224	1895	1895	1895	1895	100
367	20240409	145100	186017724	1898	1884	1898	1883	110
368	20240409	145000	185810403	1897	1897	1897	1897	0
369	20240409	144900	185810403	1897	1897	1897	1897	0
370	20240409	144800	185810403	1897	1884	1897	1884	117
371	20240409	144700	185588649	1899	1899	1899	1899	0
372	20240409	144600	185588649	1899	1899	1899	1899	1
373	20240409	144500	185586750	1899	1899	1899	1899	0
374	20240409	144400	185586750	1899	1882	1900	1882	13
375	20240409	144300	185562197	1882	1893	1893	1882	94
376	20240409	144200	185385267	1893	1893	1893	1893	2
377	20240409	144100	185381481	1893	1882	1893	1882	96
378	20240409	144000	185200798	1893	1893	1893	1893	2
379	20240409	143900	185197012	1893	1893	1893	1893	1
380	20240409	143800	185195119	1893	1893	1893	1893	2
381	20240409	143700	185191333	1899	1899	1899	1899	0
382	20240409	143600	185191333	1899	1899	1899	1899	0
383	20240409	143500	185191333	1899	1899	1899	1899	5
384	20240409	143400	185181838	1900	1901	1901	1900	3
385	20240409	143300	185176137	1900	1890	1900	1890	2005
386	20240409	143200	181377789	1880	1881	1881	1880	15
387	20240409	143100	181349584	1892	1892	1892	1892	0
388	20240409	143000	181349584	1892	1892	1892	1892	0
389	20240409	142900	181349584	1892	1892	1892	1892	0
390	20240409	142800	181349584	1892	1892	1892	1892	1
391	20240409	142700	181347692	1892	1892	1892	1892	1
392	20240409	142600	181345800	1880	1882	1882	1880	813
393	20240409	142500	179816821	1892	1892	1892	1892	0
394	20240409	142400	179816821	1892	1882	1892	1882	40
395	20240409	142300	179741531	1882	1891	1891	1882	100
396	20240409	142200	179553313	1892	1892	1892	1892	0
397	20240409	142100	179553313	1892	1892	1892	1892	0
398	20240409	142000	179553313	1892	1892	1892	1892	0
399	20240409	141900	179553313	1892	1892	1892	1892	11
400	20240409	141800	179532501	1892	1892	1893	1892	261
401	20240409	141700	179038613	1892	1886	1892	1882	214
402	20240409	141600	178635321	1892	1892	1892	1892	56
403	20240409	141500	178529369	1892	1892	1892	1892	11
404	20240409	141400	178508557	1885	1887	1887	1885	74
405	20240409	141300	178368994	1892	1887	1892	1887	122
406	20240409	141200	178138410	1888	1888	1888	1888	35
407	20240409	141100	178072330	1888	1889	1889	1888	81
408	20240409	141000	177919322	1889	1889	1889	1889	1
409	20240409	140900	177917433	1890	1890	1890	1890	0
410	20240409	140800	177917433	1890	1890	1890	1890	12
411	20240409	140700	177894753	1890	1890	1890	1890	6
412	20240409	140600	177883413	1890	1891	1891	1890	184
413	20240409	140500	177535583	1891	1891	1891	1891	0
414	20240409	140400	177535583	1891	1891	1891	1891	0
415	20240409	140300	177535583	1891	1891	1891	1891	1
416	20240409	140200	177533692	1890	1890	1890	1890	24
417	20240409	140100	177488332	1890	1890	1890	1890	0
418	20240409	140000	177488332	1890	1890	1890	1890	0
419	20240409	135900	177488332	1890	1890	1890	1890	0
420	20240409	135800	177488332	1890	1890	1890	1890	0
421	20240409	135700	177488332	1890	1890	1890	1890	0
422	20240409	135600	177488332	1890	1895	1895	1890	387
423	20240409	135500	176756645	1896	1896	1896	1896	0
424	20240409	135400	176756645	1896	1896	1896	1896	0
425	20240409	135300	176756645	1896	1896	1896	1896	0
426	20240409	135200	176756645	1896	1896	1896	1896	0
427	20240409	135100	176756645	1896	1897	1897	1896	12
428	20240409	135000	176733883	1898	1898	1898	1898	0
429	20240409	134900	176733883	1898	1897	1898	1897	5
430	20240409	134800	176724395	1898	1899	1899	1898	30
431	20240409	134700	176667450	1899	1899	1899	1899	15
432	20240409	134600	176638965	1899	1899	1899	1899	5
433	20240409	134500	176629470	1897	1897	1897	1897	0
434	20240409	134400	176629470	1897	1896	1897	1896	51
435	20240409	134300	176532771	1897	1897	1897	1897	0
436	20240409	134200	176532771	1897	1897	1897	1897	0
437	20240409	134100	176532771	1897	1897	1897	1897	0
438	20240409	134000	176532771	1897	1897	1897	1897	0
439	20240409	133900	176532771	1897	1897	1897	1897	0
440	20240409	133800	176532771	1897	1897	1897	1897	0
441	20240409	133700	176532771	1897	1897	1897	1897	0
442	20240409	133600	176532771	1897	1897	1897	1897	0
443	20240409	133500	176532771	1897	1897	1897	1897	0
444	20240409	133400	176532771	1897	1897	1897	1897	0
445	20240409	133300	176532771	1897	1897	1897	1897	0
446	20240409	133200	176532771	1897	1897	1897	1897	0
447	20240409	133100	176532771	1897	1897	1897	1897	0
448	20240409	133000	176532771	1897	1897	1897	1897	100
449	20240409	132900	176343071	1897	1897	1897	1897	0
450	20240409	132800	176343071	1897	1897	1897	1897	16
451	20240409	132700	176312719	1897	1897	1897	1897	0
452	20240409	132600	176312719	1897	1897	1897	1897	5
453	20240409	132500	176303234	1897	1897	1897	1897	25
454	20240409	132400	176255809	1897	1897	1897	1897	0
455	20240409	132300	176255809	1897	1897	1897	1897	1
456	20240409	132200	176253912	1897	1897	1897	1897	18
457	20240409	132100	176219766	1897	1897	1897	1897	4
458	20240409	132000	176212178	1890	1894	1894	1890	646
459	20240409	131900	174990827	1897	1897	1897	1897	3
460	20240409	131800	174985136	1897	1897	1897	1897	0
461	20240409	131700	174985136	1897	1897	1897	1897	1
462	20240409	131600	174983239	1897	1897	1897	1897	4
463	20240409	131500	174975651	1894	1894	1894	1894	0
464	20240409	131400	174975651	1894	1894	1894	1894	0
465	20240409	131300	174975651	1894	1894	1894	1894	75
466	20240409	131200	174833601	1894	1894	1894	1894	1
467	20240409	131100	174831707	1891	1891	1891	1891	0
468	20240409	131000	174831707	1891	1891	1891	1891	0
469	20240409	130900	174831707	1891	1891	1891	1891	0
470	20240409	130800	174831707	1891	1891	1891	1891	0
471	20240409	130700	174831707	1891	1891	1891	1891	24
472	20240409	130600	174786323	1892	1892	1892	1892	128
473	20240409	130500	174544147	1892	1892	1892	1892	47
474	20240409	130400	174455223	1893	1893	1893	1893	13
475	20240409	130300	174430614	1893	1893	1893	1893	0
476	20240409	130200	174430614	1893	1893	1893	1893	0
477	20240409	130100	174430614	1893	1893	1893	1893	0
478	20240409	130000	174430614	1893	1894	1894	1893	264
479	20240409	125900	173930826	1894	1894	1894	1894	103
480	20240409	125800	173735744	1894	1894	1894	1894	100
481	20240409	125700	173546344	1897	1897	1897	1897	0
482	20240409	125600	173546344	1897	1895	1897	1894	88
483	20240409	125500	173379646	1894	1894	1894	1894	0
484	20240409	125400	173379646	1894	1894	1894	1894	0
485	20240409	125300	173379646	1894	1894	1894	1894	61
486	20240409	125200	173264112	1894	1894	1894	1894	0
487	20240409	125100	173264112	1894	1894	1894	1894	0
488	20240409	125000	173264112	1894	1894	1894	1894	18
489	20240409	124900	173230020	1895	1895	1895	1895	59
490	20240409	124800	173118215	1896	1897	1897	1896	25
491	20240409	124700	173070804	1897	1897	1897	1897	0
492	20240409	124600	173070804	1897	1897	1897	1897	0
493	20240409	124500	173070804	1897	1897	1897	1897	1
494	20240409	124400	173068907	1897	1897	1897	1897	0
495	20240409	124300	173068907	1897	1897	1897	1897	2
496	20240409	124200	173065113	1897	1897	1897	1897	10
497	20240409	124100	173046143	1897	1897	1897	1897	0
498	20240409	124000	173046143	1897	1897	1897	1897	0
499	20240409	123900	173046143	1897	1897	1897	1897	0
500	20240409	123800	173046143	1897	1897	1897	1897	98
501	20240409	123700	172860237	1897	1897	1897	1897	0
502	20240409	123600	172860237	1897	1897	1897	1897	0
503	20240409	123500	172860237	1897	1897	1897	1897	4
504	20240409	123400	172852649	1900	1900	1900	1900	0
505	20240409	123300	172852649	1900	1900	1900	1900	0
506	20240409	123200	172852649	1900	1900	1900	1900	0
507	20240409	123100	172852649	1900	1900	1900	1900	0
508	20240409	123000	172852649	1900	1900	1900	1900	0
509	20240409	122900	172852649	1900	1900	1900	1900	0
510	20240409	122800	172852649	1900	1900	1900	1900	0
511	20240409	122700	172852649	1900	1900	1900	1900	0
512	20240409	122600	172852649	1900	1900	1900	1900	0
513	20240409	122500	172852649	1900	1900	1900	1900	550
514	20240409	122400	171807649	1900	1900	1900	1900	0
515	20240409	122300	171807649	1900	1900	1900	1900	0
516	20240409	122200	171807649	1900	1898	1900	1898	3213
517	20240409	122100	165703429	1898	1899	1899	1897	3010
518	20240409	122000	159989939	1900	1900	1900	1900	0
519	20240409	121900	159989939	1900	1900	1900	1900	0
520	20240409	121800	159989939	1900	1900	1900	1900	0
521	20240409	121700	159989939	1900	1900	1900	1900	0
522	20240409	121600	159989939	1900	1900	1900	1900	1
523	20240409	121500	159988039	1900	1900	1900	1900	0
524	20240409	121400	159988039	1900	1900	1900	1900	0
525	20240409	121300	159988039	1900	1900	1900	1900	278
526	20240409	121200	159459839	1900	1900	1900	1900	0
527	20240409	121100	159459839	1900	1900	1900	1900	14
528	20240409	121000	159433239	1901	1901	1901	1901	0
529	20240409	120900	159433239	1901	1901	1901	1901	0
530	20240409	120800	159433239	1901	1901	1901	1901	883
531	20240409	120700	157754656	1900	1899	1900	1899	1758
532	20240409	120600	154414956	1898	1898	1898	1898	505
533	20240409	120500	153456466	1899	1899	1899	1899	0
534	20240409	120400	153456466	1899	1899	1899	1899	0
535	20240409	120300	153456466	1899	1899	1899	1899	0
536	20240409	120200	153456466	1899	1899	1899	1899	0
537	20240409	120100	153456466	1899	1899	1899	1899	35
538	20240409	120000	153390001	1899	1899	1899	1899	0
539	20240409	115900	153390001	1899	1899	1899	1899	500
540	20240409	115800	152440501	1899	1899	1899	1899	0
541	20240409	115700	152440501	1899	1899	1899	1899	0
542	20240409	115600	152440501	1899	1899	1899	1899	0
543	20240409	115500	152440501	1899	1899	1899	1899	0
544	20240409	115400	152440501	1899	1899	1899	1899	9
545	20240409	115300	152423410	1899	1899	1899	1899	9
546	20240409	115200	152406319	1893	1893	1893	1893	2
547	20240409	115100	152402533	1893	1893	1893	1893	0
548	20240409	115000	152402533	1893	1893	1893	1893	0
549	20240409	114900	152402533	1893	1893	1893	1893	0
550	20240409	114800	152402533	1893	1893	1893	1893	0
551	20240409	114700	152402533	1893	1893	1893	1893	0
552	20240409	114600	152402533	1893	1893	1893	1893	0
553	20240409	114500	152402533	1893	1893	1893	1893	0
554	20240409	114400	152402533	1893	1899	1899	1893	503
555	20240409	114300	151450326	1899	1895	1899	1893	1121
556	20240409	114200	149326702	1898	1898	1898	1898	0
557	20240409	114100	149326702	1898	1897	1898	1895	1002
558	20240409	114000	147427527	1897	1897	1897	1897	0
559	20240409	113900	147427527	1897	1897	1897	1897	27
560	20240409	113800	147376308	1896	1896	1896	1896	200
561	20240409	113700	146997108	1899	1899	1899	1899	0
562	20240409	113600	146997108	1899	1899	1899	1899	0
563	20240409	113500	146997108	1899	1899	1899	1899	100
564	20240409	113400	146807208	1897	1898	1898	1897	1082
565	20240409	113300	144754122	1899	1899	1899	1899	0
566	20240409	113200	144754122	1899	1899	1899	1899	2
567	20240409	113100	144750324	1899	1899	1899	1899	378
568	20240409	113000	144032502	1902	1902	1902	1902	15
569	20240409	112900	144003972	1902	1902	1902	1902	10
570	20240409	112800	143984952	1902	1899	1902	1899	503
571	20240409	112700	143029749	1903	1900	1903	1900	530
572	20240409	112600	142022716	1900	1900	1900	1900	31
573	20240409	112500	141963816	1903	1903	1903	1903	0
574	20240409	112400	141963816	1903	1903	1903	1903	2
575	20240409	112300	141960010	1903	1901	1903	1901	21
576	20240409	112200	141920087	1902	1902	1902	1902	0
577	20240409	112100	141920087	1902	1902	1902	1902	16
578	20240409	112000	141889655	1902	1902	1902	1902	0
579	20240409	111900	141889655	1902	1902	1902	1902	1
580	20240409	111800	141887753	1902	1902	1903	1902	273
581	20240409	111700	141368347	1903	1903	1903	1903	1
582	20240409	111600	141366444	1903	1903	1903	1903	0
583	20240409	111500	141366444	1903	1902	1903	1902	30
584	20240409	111400	141309374	1902	1902	1902	1900	1219
585	20240409	111300	138991836	1902	1902	1902	1902	0
586	20240409	111200	138991836	1902	1902	1902	1902	721
587	20240409	111100	137620494	1902	1902	1902	1902	2
588	20240409	111000	137616690	1890	1902	1902	1890	4269
589	20240409	110900	129530446	1902	1897	1902	1896	1076
590	20240409	110800	127489812	1898	1900	1900	1898	2180
591	20240409	110700	123349812	1904	1904	1904	1904	1
592	20240409	110600	123347908	1904	1904	1904	1904	0
593	20240409	110500	123347908	1904	1904	1904	1904	0
594	20240409	110400	123347908	1904	1904	1904	1904	0
595	20240409	110300	123347908	1904	1904	1904	1904	10
596	20240409	110200	123328868	1904	1904	1904	1904	0
597	20240409	110100	123328868	1904	1904	1904	1904	0
598	20240409	110000	123328868	1904	1903	1904	1903	67
599	20240409	105900	123201310	1895	1895	1895	1895	0
600	20240409	105800	123201310	1895	1895	1895	1895	500
601	20240409	105700	122253810	1904	1904	1904	1904	57
602	20240409	105600	122145282	1904	1904	1904	1904	0
603	20240409	105500	122145282	1904	1904	1904	1904	2
604	20240409	105400	122141474	1899	1899	1899	1899	400
605	20240409	105300	121381874	1899	1899	1899	1899	0
606	20240409	105200	121381874	1899	1899	1899	1899	0
607	20240409	105100	121381874	1899	1899	1899	1899	505
608	20240409	105000	120422879	1904	1904	1904	1904	0
609	20240409	104900	120422879	1904	1900	1904	1900	133
610	20240409	104800	120170175	1900	1899	1900	1899	868
611	20240409	104700	118521475	1899	1899	1899	1899	5
612	20240409	104600	118511980	1900	1899	1900	1899	3000
613	20240409	104500	112812398	1899	1899	1899	1899	6
614	20240409	104400	112801004	1899	1899	1899	1899	27
615	20240409	104300	112749731	1899	1875	1899	1875	8683
616	20240409	104200	96463803	1875	1876	1876	1875	1679
617	20240409	104100	93314126	1877	1879	1879	1877	1343
618	20240409	104000	90790982	1887	1885	1887	1880	2244
619	20240409	103900	86567370	1888	1888	1888	1888	278
620	20240409	103800	86042506	1888	1888	1888	1888	301
621	20240409	103700	85474218	1888	1899	1899	1880	4173
622	20240409	103600	77613229	1890	1890	1890	1890	2273
623	20240409	103500	73317259	1903	1903	1903	1903	0
624	20240409	103400	73317259	1903	1903	1903	1903	0
625	20240409	103300	73317259	1903	1903	1903	1903	0
626	20240409	103200	73317259	1903	1903	1903	1903	0
627	20240409	103100	73317259	1903	1902	1903	1902	283
628	20240409	103000	72778810	1902	1901	1902	1901	789
629	20240409	102900	71278252	1902	1889	1902	1886	1905
630	20240409	102800	67678267	1890	1893	1893	1886	2026
631	20240409	102700	63848533	1894	1900	1900	1894	4145
632	20240409	102600	55993530	1903	1903	1903	1903	2
633	20240409	102500	55989724	1903	1897	1903	1896	501
634	20240409	102400	55039793	1900	1900	1903	1900	1501
635	20240409	102300	52187890	1904	1904	1904	1904	15
636	20240409	102200	52159330	1904	1904	1904	1904	0
637	20240409	102100	52159330	1904	1904	1904	1904	1
638	20240409	102000	52157426	1904	1904	1904	1904	0
639	20240409	101900	52157426	1904	1896	1904	1896	41
640	20240409	101800	52079682	1896	1896	1896	1896	50
641	20240409	101700	51984882	1896	1896	1896	1896	0
642	20240409	101600	51984882	1896	1897	1897	1896	400
643	20240409	101500	51226481	1896	1898	1898	1896	116
644	20240409	101400	51006415	1905	1905	1905	1905	4
645	20240409	101300	50998795	1898	1898	1898	1898	0
646	20240409	101200	50998795	1898	1898	1898	1898	77
647	20240409	101100	50852649	1896	1899	1899	1896	4099
648	20240409	101000	43076369	1903	1903	1903	1903	24
649	20240409	100900	43030697	1898	1903	1903	1898	101
650	20240409	100800	42838984	1898	1898	1898	1898	0
651	20240409	100700	42838984	1898	1898	1898	1898	0
652	20240409	100600	42838984	1898	1898	1898	1898	0
653	20240409	100500	42838984	1898	1898	1898	1898	0
654	20240409	100400	42838984	1898	1900	1900	1898	36
655	20240409	100300	42770613	1902	1902	1902	1902	0
656	20240409	100200	42770613	1902	1902	1902	1902	0
657	20240409	100100	42770613	1902	1902	1902	1902	15
658	20240409	100000	42742083	1905	1905	1905	1905	0
659	20240409	095900	42742083	1905	1905	1905	1905	6
660	20240409	095800	42730653	1905	1905	1905	1905	3
661	20240409	095700	42724938	1905	1902	1905	1902	28
662	20240409	095600	42671616	1902	1902	1902	1902	12
663	20240409	095500	42648792	1902	1902	1902	1902	2
664	20240409	095400	42644988	1905	1905	1905	1905	0
665	20240409	095300	42644988	1905	1897	1905	1897	725
666	20240409	095200	41267775	1897	1900	1904	1897	2390
667	20240409	095100	36732205	1900	1900	1900	1900	64
668	20240409	095000	36610605	1900	1900	1900	1900	0
669	20240409	094900	36610605	1900	1900	1900	1900	2
670	20240409	094800	36606805	1904	1904	1904	1904	0
671	20240409	094700	36606805	1904	1904	1904	1904	0
672	20240409	094600	36606805	1904	1904	1904	1904	0
673	20240409	094500	36606805	1904	1904	1904	1904	6
674	20240409	094400	36595381	1904	1904	1904	1904	20
675	20240409	094300	36557301	1904	1904	1904	1904	1
676	20240409	094200	36555397	1898	1898	1898	1898	500
677	20240409	094100	35606397	1904	1904	1904	1904	1
678	20240409	094000	35604493	1904	1904	1904	1904	1
679	20240409	093900	35602589	1898	1899	1899	1898	1435
680	20240409	093800	32878448	1899	1899	1899	1899	497
681	20240409	093700	31934645	1905	1900	1905	1900	91
682	20240409	093600	31761565	1899	1904	1904	1899	734
683	20240409	093500	30366632	1904	1904	1904	1904	0
684	20240409	093400	30366632	1904	1904	1904	1904	200
685	20240409	093300	29985832	1904	1900	1904	1900	88
686	20240409	093200	29818504	1904	1904	1904	1904	7
687	20240409	093100	29805176	1904	1904	1904	1904	0
688	20240409	093000	29805176	1904	1904	1904	1904	1
689	20240409	092900	29803272	1904	1900	1904	1900	31
690	20240409	092800	29744252	1903	1903	1903	1903	100
691	20240409	092700	29553952	1902	1900	1902	1900	640
692	20240409	092600	28337668	1900	1900	1900	1900	2
693	20240409	092500	28333868	1899	1899	1899	1899	0
694	20240409	092400	28333868	1899	1898	1899	1898	728
695	20240409	092300	26951442	1898	1899	1899	1898	758
696	20240409	092200	25512100	1899	1900	1900	1898	4321
697	20240409	092100	17306752	1899	1899	1899	1899	0
698	20240409	092000	17306752	1899	1899	1899	1899	0
699	20240409	091900	17306752	1899	1900	1900	1899	500
700	20240409	091800	16357200	1900	1900	1900	1900	0
701	20240409	091700	16357200	1900	1900	1900	1900	11
702	20240409	091600	16336300	1900	1900	1900	1900	70
703	20240409	091500	16203300	1900	1900	1900	1900	402
704	20240409	091400	15439500	1900	1902	1902	1900	850
705	20240409	091300	13823642	1900	1900	1900	1900	0
706	20240409	091200	13823642	1900	1900	1900	1900	0
707	20240409	091100	13823642	1900	1900	1900	1900	0
708	20240409	091000	13823642	1900	1900	1900	1900	0
709	20240409	090900	13823642	1900	1910	1910	1900	302
710	20240409	090800	13249822	1910	1910	1910	1910	100
711	20240409	090700	13058822	1913	1913	1913	1913	50
712	20240409	090600	12963172	1915	1914	1915	1914	100
713	20240409	090500	12771770	1917	1899	1917	1899	501
714	20240409	090400	11820353	1899	1902	1919	1899	3066
715	20240409	090300	5995563	1902	1925	1925	1902	990
716	20240409	090200	4111590	1901	1901	1901	1901	0
717	20240409	090100	4111590	1901	1902	1902	1901	271
718	20240409	090000	3596174	1901	1899	1902	1899	1892