KissMeData/016090/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	190100	79385353	1927	1927	1927	1927	561
3	20240429	190000	79385353	1927	1927	1927	1927	0
4	20240429	185900	79385353	1927	1927	1927	1927	0
5	20240429	185800	79385353	1927	1927	1927	1927	0
6	20240429	185700	79385353	1927	1927	1927	1927	0
7	20240429	185600	79385353	1927	1927	1927	1927	0
8	20240429	185500	79385353	1927	1927	1927	1927	0
9	20240429	185400	79385353	1927	1927	1927	1927	0
10	20240429	185300	79385353	1927	1927	1927	1927	0
11	20240429	185200	79385353	1927	1927	1927	1927	0
12	20240429	185100	79385353	1927	1927	1927	1927	0
13	20240429	185000	79385353	1927	1927	1927	1927	0
14	20240429	184900	79385353	1927	1927	1927	1927	0
15	20240429	184800	79385353	1927	1927	1927	1927	0
16	20240429	184700	79385353	1927	1927	1927	1927	0
17	20240429	184600	79385353	1927	1927	1927	1927	0
18	20240429	184500	79385353	1927	1927	1927	1927	0
19	20240429	184400	79385353	1927	1927	1927	1927	0
20	20240429	184300	79385353	1927	1927	1927	1927	0
21	20240429	184200	79385353	1927	1927	1927	1927	0
22	20240429	184100	79385353	1927	1927	1927	1927	0
23	20240429	184000	79385353	1927	1927	1927	1927	0
24	20240429	183900	79385353	1927	1927	1927	1927	0
25	20240429	183800	79385353	1927	1927	1927	1927	0
26	20240429	183700	79385353	1927	1927	1927	1927	0
27	20240429	183600	79385353	1927	1927	1927	1927	0
28	20240429	183500	79385353	1927	1927	1927	1927	0
29	20240429	183400	79385353	1927	1927	1927	1927	0
30	20240429	183300	79385353	1927	1927	1927	1927	0
31	20240429	183200	79385353	1927	1927	1927	1927	0
32	20240429	183100	79385353	1927	1927	1927	1927	561
33	20240429	183000	79385353	1927	1927	1927	1927	0
34	20240429	182900	79385353	1927	1927	1927	1927	0
35	20240429	182800	79385353	1927	1927	1927	1927	0
36	20240429	182700	79385353	1927	1927	1927	1927	0
37	20240429	182600	79385353	1927	1927	1927	1927	0
38	20240429	182500	79385353	1927	1927	1927	1927	0
39	20240429	182400	79385353	1927	1927	1927	1927	0
40	20240429	182300	79385353	1927	1927	1927	1927	0
41	20240429	182200	79385353	1927	1927	1927	1927	0
42	20240429	182100	79385353	1927	1927	1927	1927	0
43	20240429	182000	79385353	1927	1927	1927	1927	0
44	20240429	181900	79385353	1927	1927	1927	1927	0
45	20240429	181800	79385353	1927	1927	1927	1927	0
46	20240429	181700	79385353	1927	1927	1927	1927	0
47	20240429	181600	79385353	1927	1927	1927	1927	0
48	20240429	181500	79385353	1927	1927	1927	1927	0
49	20240429	181400	79385353	1927	1927	1927	1927	0
50	20240429	181300	79385353	1927	1927	1927	1927	0
51	20240429	181200	79385353	1927	1927	1927	1927	0
52	20240429	181100	79385353	1927	1927	1927	1927	0
53	20240429	181000	79385353	1927	1927	1927	1927	0
54	20240429	180900	79385353	1927	1927	1927	1927	0
55	20240429	180800	79385353	1927	1927	1927	1927	0
56	20240429	180700	79385353	1927	1927	1927	1927	0
57	20240429	180600	79385353	1927	1927	1927	1927	0
58	20240429	180500	79385353	1927	1927	1927	1927	0
59	20240429	180400	79385353	1927	1927	1927	1927	0
60	20240429	180300	79385353	1927	1927	1927	1927	0
61	20240429	180200	79385353	1927	1927	1927	1927	0
62	20240429	180100	79385353	1927	1927	1927	1927	561
63	20240429	180000	79385353	1927	1927	1927	1927	0
64	20240429	175900	79385353	1927	1927	1927	1927	0
65	20240429	175800	79385353	1927	1927	1927	1927	0
66	20240429	175700	79385353	1927	1927	1927	1927	0
67	20240429	175600	79385353	1927	1927	1927	1927	0
68	20240429	175500	79385353	1927	1927	1927	1927	0
69	20240429	175400	79385353	1927	1927	1927	1927	0
70	20240429	175300	79385353	1927	1927	1927	1927	0
71	20240429	175200	79385353	1927	1927	1927	1927	0
72	20240429	175100	79385353	1927	1927	1927	1927	0
73	20240429	175000	79385353	1927	1927	1927	1927	0
74	20240429	174900	79385353	1927	1927	1927	1927	0
75	20240429	174800	79385353	1927	1927	1927	1927	0
76	20240429	174700	79385353	1927	1927	1927	1927	0
77	20240429	174600	79385353	1927	1927	1927	1927	0
78	20240429	174500	79385353	1927	1927	1927	1927	0
79	20240429	174400	79385353	1927	1927	1927	1927	0
80	20240429	174300	79385353	1927	1927	1927	1927	0
81	20240429	174200	79385353	1927	1927	1927	1927	0
82	20240429	174100	79385353	1927	1927	1927	1927	0
83	20240429	174000	79385353	1927	1927	1927	1927	0
84	20240429	173900	79385353	1927	1927	1927	1927	0
85	20240429	173800	79385353	1927	1927	1927	1927	0
86	20240429	173700	79385353	1927	1927	1927	1927	0
87	20240429	173600	79385353	1927	1927	1927	1927	0
88	20240429	173500	79385353	1927	1927	1927	1927	0
89	20240429	173400	79385353	1927	1927	1927	1927	0
90	20240429	173300	79385353	1927	1927	1927	1927	0
91	20240429	173200	79385353	1927	1927	1927	1927	0
92	20240429	173100	79385353	1927	1927	1927	1927	561
93	20240429	173000	79385353	1927	1927	1927	1927	0
94	20240429	172900	79385353	1927	1927	1927	1927	0
95	20240429	172800	79385353	1927	1927	1927	1927	0
96	20240429	172700	79385353	1927	1927	1927	1927	0
97	20240429	172600	79385353	1927	1927	1927	1927	0
98	20240429	172500	79385353	1927	1927	1927	1927	0
99	20240429	172400	79385353	1927	1927	1927	1927	0
100	20240429	172300	79385353	1927	1927	1927	1927	0
101	20240429	172200	79385353	1927	1927	1927	1927	0
102	20240429	172100	79385353	1927	1927	1927	1927	0
103	20240429	172000	79385353	1927	1927	1927	1927	0
104	20240429	171900	79385353	1927	1927	1927	1927	0
105	20240429	171800	79385353	1927	1927	1927	1927	0
106	20240429	171700	79385353	1927	1927	1927	1927	0
107	20240429	171600	79385353	1927	1927	1927	1927	0
108	20240429	171500	79385353	1927	1927	1927	1927	0
109	20240429	171400	79385353	1927	1927	1927	1927	0
110	20240429	171300	79385353	1927	1927	1927	1927	0
111	20240429	171200	79385353	1927	1927	1927	1927	0
112	20240429	171100	79385353	1927	1927	1927	1927	0
113	20240429	171000	79385353	1927	1927	1927	1927	0
114	20240429	170900	79385353	1927	1927	1927	1927	0
115	20240429	170800	79385353	1927	1927	1927	1927	0
116	20240429	170700	79385353	1927	1927	1927	1927	0
117	20240429	170600	79385353	1927	1927	1927	1927	0
118	20240429	170500	79385353	1927	1927	1927	1927	0
119	20240429	170400	79385353	1927	1927	1927	1927	0
120	20240429	170300	79385353	1927	1927	1927	1927	0
121	20240429	170200	79385353	1927	1927	1927	1927	0
122	20240429	170100	79385353	1927	1927	1927	1927	561
123	20240429	170000	79385353	1927	1927	1927	1927	0
124	20240429	165900	79385353	1927	1927	1927	1927	0
125	20240429	165800	79385353	1927	1927	1927	1927	0
126	20240429	165700	79385353	1927	1927	1927	1927	0
127	20240429	165600	79385353	1927	1927	1927	1927	0
128	20240429	165500	79385353	1927	1927	1927	1927	0
129	20240429	165400	79385353	1927	1927	1927	1927	0
130	20240429	165300	79385353	1927	1927	1927	1927	0
131	20240429	165200	79385353	1927	1927	1927	1927	0
132	20240429	165100	79385353	1927	1927	1927	1927	0
133	20240429	165000	79385353	1927	1927	1927	1927	0
134	20240429	164900	79385353	1927	1927	1927	1927	0
135	20240429	164800	79385353	1927	1927	1927	1927	0
136	20240429	164700	79385353	1927	1927	1927	1927	0
137	20240429	164600	79385353	1927	1927	1927	1927	0
138	20240429	164500	79385353	1927	1927	1927	1927	0
139	20240429	164400	79385353	1927	1927	1927	1927	0
140	20240429	164300	79385353	1927	1927	1927	1927	0
141	20240429	164200	79385353	1927	1927	1927	1927	0
142	20240429	164100	79385353	1927	1927	1927	1927	0
143	20240429	164000	79385353	1927	1927	1927	1927	0
144	20240429	163900	79385353	1927	1927	1927	1927	0
145	20240429	163800	79385353	1927	1927	1927	1927	0
146	20240429	163700	79385353	1927	1927	1927	1927	0
147	20240429	163600	79385353	1927	1927	1927	1927	0
148	20240429	163500	79385353	1927	1927	1927	1927	0
149	20240429	163400	79385353	1927	1927	1927	1927	0
150	20240429	163300	79385353	1927	1927	1927	1927	0
151	20240429	163200	79385353	1927	1927	1927	1927	0
152	20240429	163100	79385353	1927	1927	1927	1927	561
153	20240429	163000	79385353	1927	1927	1927	1927	0
154	20240429	162900	79385353	1927	1927	1927	1927	0
155	20240429	162800	79385353	1927	1927	1927	1927	0
156	20240429	162700	79385353	1927	1927	1927	1927	0
157	20240429	162600	79385353	1927	1927	1927	1927	0
158	20240429	162500	79385353	1927	1927	1927	1927	0
159	20240429	162400	79385353	1927	1927	1927	1927	0
160	20240429	162300	79385353	1927	1927	1927	1927	0
161	20240429	162200	79385353	1927	1927	1927	1927	0
162	20240429	162100	79385353	1927	1927	1927	1927	0
163	20240429	162000	79385353	1927	1927	1927	1927	0
164	20240429	161900	79385353	1927	1927	1927	1927	0
165	20240429	161800	79385353	1927	1927	1927	1927	0
166	20240429	161700	79385353	1927	1927	1927	1927	0
167	20240429	161600	79385353	1927	1927	1927	1927	0
168	20240429	161500	79385353	1927	1927	1927	1927	0
169	20240429	161400	79385353	1927	1927	1927	1927	0
170	20240429	161300	79385353	1927	1927	1927	1927	0
171	20240429	161200	79385353	1927	1927	1927	1927	0
172	20240429	161100	79385353	1927	1927	1927	1927	0
173	20240429	161000	79385353	1927	1927	1927	1927	0
174	20240429	160900	79385353	1927	1927	1927	1927	0
175	20240429	160800	79385353	1927	1927	1927	1927	0
176	20240429	160700	79385353	1927	1927	1927	1927	0
177	20240429	160600	79385353	1927	1927	1927	1927	0
178	20240429	160500	79385353	1927	1927	1927	1927	0
179	20240429	160400	79385353	1927	1927	1927	1927	0
180	20240429	160300	79385353	1927	1927	1927	1927	0
181	20240429	160200	79385353	1927	1927	1927	1927	0
182	20240429	160100	79385353	1927	1927	1927	1927	561
183	20240429	160000	79385353	1927	1927	1927	1927	0
184	20240429	155900	79385353	1927	1927	1927	1927	0
185	20240429	155800	79385353	1927	1927	1927	1927	0
186	20240429	155700	79385353	1927	1927	1927	1927	0
187	20240429	155600	79385353	1927	1927	1927	1927	0
188	20240429	155500	79385353	1927	1927	1927	1927	0
189	20240429	155400	79385353	1927	1927	1927	1927	0
190	20240429	155300	79385353	1927	1927	1927	1927	0
191	20240429	155200	79385353	1927	1927	1927	1927	0
192	20240429	155100	79385353	1927	1927	1927	1927	0
193	20240429	155000	79385353	1927	1927	1927	1927	0
194	20240429	154900	79385353	1927	1927	1927	1927	0
195	20240429	154800	79385353	1927	1927	1927	1927	0
196	20240429	154700	79385353	1927	1927	1927	1927	0
197	20240429	154600	79385353	1927	1927	1927	1927	0
198	20240429	154500	79385353	1927	1927	1927	1927	0
199	20240429	154400	79385353	1927	1927	1927	1927	0
200	20240429	154300	79385353	1927	1927	1927	1927	0
201	20240429	154200	79385353	1927	1927	1927	1927	0
202	20240429	154100	79385353	1927	1927	1927	1927	0
203	20240429	154000	79385353	1927	1927	1927	1927	0
204	20240429	153900	79385353	1927	1927	1927	1927	0
205	20240429	153800	79385353	1927	1927	1927	1927	0
206	20240429	153700	79385353	1927	1927	1927	1927	0
207	20240429	153600	79385353	1927	1927	1927	1927	0
208	20240429	153500	79385353	1927	1927	1927	1927	0
209	20240429	153400	79385353	1927	1927	1927	1927	0
210	20240429	153300	79385353	1927	1927	1927	1927	0
211	20240429	153200	79385353	1927	1927	1927	1927	0
212	20240429	153100	79385353	1927	1927	1927	1927	561
213	20240429	153000	79385353	1927	1927	1927	1927	561
214	20240429	152900	78304306	1925	1925	1925	1925	0
215	20240429	152800	78304306	1925	1925	1925	1925	0
216	20240429	152700	78304306	1925	1925	1925	1925	0
217	20240429	152600	78304306	1925	1925	1925	1925	0
218	20240429	152500	78304306	1925	1925	1925	1925	0
219	20240429	152400	78304306	1925	1925	1925	1925	0
220	20240429	152300	78304306	1925	1925	1925	1925	0
221	20240429	152200	78304306	1925	1925	1925	1925	0
222	20240429	152100	78304306	1925	1925	1925	1925	0
223	20240429	152000	78304306	1925	1925	1925	1925	0
224	20240429	151900	78304306	1925	1925	1925	1925	91
225	20240429	151800	78129131	1925	1925	1925	1925	0
226	20240429	151700	78129131	1925	1925	1925	1925	39
227	20240429	151600	78054056	1923	1923	1923	1923	0
228	20240429	151500	78054056	1923	1923	1923	1923	0
229	20240429	151400	78054056	1923	1923	1923	1923	0
230	20240429	151300	78054056	1923	1923	1923	1923	10
231	20240429	151200	78034826	1923	1923	1923	1923	1
232	20240429	151100	78032903	1925	1925	1925	1925	0
233	20240429	151000	78032903	1925	1925	1925	1925	1
234	20240429	150900	78030978	1923	1923	1923	1923	453
235	20240429	150800	77159859	1924	1924	1924	1924	0
236	20240429	150700	77159859	1924	1924	1924	1924	0
237	20240429	150600	77159859	1924	1924	1924	1924	0
238	20240429	150500	77159859	1924	1924	1924	1924	0
239	20240429	150400	77159859	1924	1924	1924	1924	0
240	20240429	150300	77159859	1924	1924	1924	1924	0
241	20240429	150200	77159859	1924	1924	1924	1924	44
242	20240429	150100	77075203	1923	1923	1923	1923	0
243	20240429	150000	77075203	1923	1922	1923	1922	3026
244	20240429	145900	71257003	1922	1922	1922	1922	2
245	20240429	145800	71253159	1923	1923	1923	1923	0
246	20240429	145700	71253159	1923	1923	1923	1923	0
247	20240429	145600	71253159	1923	1923	1923	1923	10
248	20240429	145500	71233929	1923	1923	1923	1923	0
249	20240429	145400	71233929	1923	1923	1923	1923	0
250	20240429	145300	71233929	1923	1923	1923	1923	0
251	20240429	145200	71233929	1923	1923	1923	1923	0
252	20240429	145100	71233929	1923	1923	1923	1923	0
253	20240429	145000	71233929	1923	1923	1923	1923	0
254	20240429	144900	71233929	1923	1923	1923	1923	2
255	20240429	144800	71230083	1922	1922	1922	1922	3
256	20240429	144700	71224317	1922	1922	1922	1922	0
257	20240429	144600	71224317	1922	1922	1922	1922	1
258	20240429	144500	71222395	1922	1922	1922	1922	0
259	20240429	144400	71222395	1922	1922	1922	1921	201
260	20240429	144300	70836267	1922	1922	1922	1922	0
261	20240429	144200	70836267	1922	1922	1922	1922	0
262	20240429	144100	70836267	1922	1922	1922	1922	0
263	20240429	144000	70836267	1922	1922	1922	1922	2
264	20240429	143900	70832423	1922	1922	1922	1922	91
265	20240429	143800	70657521	1922	1922	1922	1922	0
266	20240429	143700	70657521	1922	1922	1922	1922	0
267	20240429	143600	70657521	1922	1922	1922	1922	0
268	20240429	143500	70657521	1922	1922	1922	1922	0
269	20240429	143400	70657521	1922	1922	1922	1922	0
270	20240429	143300	70657521	1922	1922	1922	1922	0
271	20240429	143200	70657521	1922	1922	1922	1922	0
272	20240429	143100	70657521	1922	1922	1922	1922	0
273	20240429	143000	70657521	1922	1922	1922	1922	1
274	20240429	142900	70655599	1922	1922	1922	1922	0
275	20240429	142800	70655599	1922	1922	1922	1922	0
276	20240429	142700	70655599	1922	1922	1922	1922	0
277	20240429	142600	70655599	1922	1922	1922	1922	1
278	20240429	142500	70653677	1922	1922	1922	1922	0
279	20240429	142400	70653677	1922	1922	1922	1922	0
280	20240429	142300	70653677	1922	1922	1922	1922	0
281	20240429	142200	70653677	1922	1922	1922	1922	0
282	20240429	142100	70653677	1922	1922	1922	1922	60
283	20240429	142000	70538357	1922	1922	1922	1922	0
284	20240429	141900	70538357	1922	1922	1922	1922	0
285	20240429	141800	70538357	1922	1922	1922	1922	0
286	20240429	141700	70538357	1922	1922	1922	1922	0
287	20240429	141600	70538357	1922	1921	1922	1921	2
288	20240429	141500	70534514	1921	1921	1921	1921	0
289	20240429	141400	70534514	1921	1921	1921	1921	0
290	20240429	141300	70534514	1921	1921	1921	1921	0
291	20240429	141200	70534514	1921	1921	1921	1921	498
292	20240429	141100	69577856	1921	1921	1921	1921	0
293	20240429	141000	69577856	1921	1921	1921	1921	0
294	20240429	140900	69577856	1921	1921	1921	1921	0
295	20240429	140800	69577856	1921	1921	1921	1921	0
296	20240429	140700	69577856	1921	1921	1921	1921	0
297	20240429	140600	69577856	1921	1921	1921	1921	0
298	20240429	140500	69577856	1921	1921	1921	1921	0
299	20240429	140400	69577856	1921	1921	1921	1921	0
300	20240429	140300	69577856	1921	1921	1921	1921	0
301	20240429	140200	69577856	1921	1921	1921	1921	0
302	20240429	140100	69577856	1921	1921	1921	1921	0
303	20240429	140000	69577856	1921	1921	1921	1921	0
304	20240429	135900	69577856	1921	1921	1921	1921	0
305	20240429	135800	69577856	1921	1921	1921	1921	0
306	20240429	135700	69577856	1921	1921	1921	1921	0
307	20240429	135600	69577856	1921	1921	1921	1921	0
308	20240429	135500	69577856	1921	1921	1921	1921	0
309	20240429	135400	69577856	1921	1921	1921	1921	0
310	20240429	135300	69577856	1921	1921	1921	1921	0
311	20240429	135200	69577856	1921	1921	1921	1921	1
312	20240429	135100	69575935	1921	1921	1921	1921	0
313	20240429	135000	69575935	1921	1921	1921	1921	0
314	20240429	134900	69575935	1921	1921	1921	1921	0
315	20240429	134800	69575935	1921	1921	1921	1921	0
316	20240429	134700	69575935	1921	1921	1921	1921	0
317	20240429	134600	69575935	1921	1921	1921	1921	0
318	20240429	134500	69575935	1921	1921	1921	1921	0
319	20240429	134400	69575935	1921	1921	1921	1921	0
320	20240429	134300	69575935	1921	1921	1921	1921	2
321	20240429	134200	69572093	1920	1920	1920	1920	0
322	20240429	134100	69572093	1920	1920	1920	1920	0
323	20240429	134000	69572093	1920	1920	1920	1920	0
324	20240429	133900	69572093	1920	1920	1920	1920	0
325	20240429	133800	69572093	1920	1920	1920	1920	1
326	20240429	133700	69570173	1920	1920	1920	1920	2
327	20240429	133600	69566333	1920	1920	1920	1920	4
328	20240429	133500	69558653	1920	1920	1920	1920	10767
329	20240429	133400	48886013	1920	1920	1920	1920	0
330	20240429	133300	48886013	1920	1920	1920	1920	0
331	20240429	133200	48886013	1920	1920	1920	1920	0
332	20240429	133100	48886013	1920	1920	1920	1920	0
333	20240429	133000	48886013	1920	1920	1920	1920	0
334	20240429	132900	48886013	1920	1920	1920	1920	0
335	20240429	132800	48886013	1920	1920	1920	1920	5
336	20240429	132700	48876413	1920	1920	1920	1920	0
337	20240429	132600	48876413	1920	1920	1920	1920	23
338	20240429	132500	48832253	1920	1920	1920	1920	0
339	20240429	132400	48832253	1920	1920	1920	1920	0
340	20240429	132300	48832253	1920	1920	1920	1920	0
341	20240429	132200	48832253	1920	1920	1920	1920	0
342	20240429	132100	48832253	1920	1920	1920	1920	0
343	20240429	132000	48832253	1920	1920	1920	1920	0
344	20240429	131900	48832253	1920	1920	1920	1920	0
345	20240429	131800	48832253	1920	1920	1920	1920	0
346	20240429	131700	48832253	1920	1920	1920	1920	0
347	20240429	131600	48832253	1920	1920	1920	1920	0
348	20240429	131500	48832253	1920	1920	1920	1920	25
349	20240429	131400	48784253	1919	1919	1919	1919	7
350	20240429	131300	48770820	1919	1919	1919	1919	7
351	20240429	131200	48757387	1918	1918	1918	1918	3
352	20240429	131100	48751633	1918	1918	1918	1918	3
353	20240429	131000	48745879	1917	1918	1918	1917	464
354	20240429	130900	47856390	1918	1918	1918	1918	4
355	20240429	130800	47848718	1918	1918	1919	1918	10
356	20240429	130700	47829536	1918	1918	1919	1918	87
357	20240429	130600	47662590	1917	1919	1919	1917	359
358	20240429	130500	46974181	1919	1919	1919	1919	0
359	20240429	130400	46974181	1919	1919	1919	1919	26
360	20240429	130300	46924287	1919	1919	1919	1919	0
361	20240429	130200	46924287	1919	1919	1919	1919	0
362	20240429	130100	46924287	1919	1919	1919	1919	0
363	20240429	130000	46924287	1919	1919	1919	1919	0
364	20240429	125900	46924287	1919	1919	1919	1919	0
365	20240429	125800	46924287	1919	1919	1919	1919	0
366	20240429	125700	46924287	1919	1919	1919	1919	0
367	20240429	125600	46924287	1919	1919	1919	1919	0
368	20240429	125500	46924287	1919	1919	1919	1919	1
369	20240429	125400	46922368	1919	1920	1920	1919	2
370	20240429	125300	46918529	1920	1920	1920	1920	0
371	20240429	125200	46918529	1920	1920	1920	1920	1
372	20240429	125100	46916609	1920	1920	1920	1920	1
373	20240429	125000	46914689	1919	1919	1919	1919	0
374	20240429	124900	46914689	1919	1919	1919	1919	0
375	20240429	124800	46914689	1919	1919	1919	1919	0
376	20240429	124700	46914689	1919	1919	1919	1919	0
377	20240429	124600	46914689	1919	1919	1919	1919	507
378	20240429	124500	45941756	1920	1920	1920	1920	3
379	20240429	124400	45935996	1920	1920	1920	1920	0
380	20240429	124300	45935996	1920	1920	1920	1920	0
381	20240429	124200	45935996	1920	1920	1920	1920	0
382	20240429	124100	45935996	1920	1920	1920	1920	0
383	20240429	124000	45935996	1920	1920	1920	1920	0
384	20240429	123900	45935996	1920	1920	1920	1920	0
385	20240429	123800	45935996	1920	1920	1920	1920	0
386	20240429	123700	45935996	1920	1920	1920	1920	0
387	20240429	123600	45935996	1920	1920	1920	1920	0
388	20240429	123500	45935996	1920	1920	1920	1920	1
389	20240429	123400	45934076	1920	1920	1921	1920	3
390	20240429	123300	45928315	1921	1921	1921	1921	0
391	20240429	123200	45928315	1921	1921	1921	1921	153
392	20240429	123100	45634402	1921	1921	1921	1921	0
393	20240429	123000	45634402	1921	1921	1921	1921	0
394	20240429	122900	45634402	1921	1921	1921	1921	0
395	20240429	122800	45634402	1921	1921	1921	1921	751
396	20240429	122700	44191731	1922	1922	1922	1922	0
397	20240429	122600	44191731	1922	1922	1922	1922	0
398	20240429	122500	44191731	1922	1922	1922	1922	0
399	20240429	122400	44191731	1922	1922	1922	1922	0
400	20240429	122300	44191731	1922	1922	1922	1922	0
401	20240429	122200	44191731	1922	1922	1922	1922	0
402	20240429	122100	44191731	1922	1922	1922	1922	0
403	20240429	122000	44191731	1922	1922	1922	1922	0
404	20240429	121900	44191731	1922	1922	1922	1922	0
405	20240429	121800	44191731	1922	1922	1922	1922	0
406	20240429	121700	44191731	1922	1922	1922	1922	0
407	20240429	121600	44191731	1922	1922	1922	1922	0
408	20240429	121500	44191731	1922	1922	1922	1922	0
409	20240429	121400	44191731	1922	1922	1922	1922	0
410	20240429	121300	44191731	1922	1922	1922	1922	24
411	20240429	121200	44145603	1922	1922	1922	1922	0
412	20240429	121100	44145603	1922	1922	1922	1922	0
413	20240429	121000	44145603	1922	1922	1922	1922	0
414	20240429	120900	44145603	1922	1922	1922	1922	0
415	20240429	120800	44145603	1922	1922	1922	1922	0
416	20240429	120700	44145603	1922	1922	1922	1922	0
417	20240429	120600	44145603	1922	1922	1922	1922	0
418	20240429	120500	44145603	1922	1922	1922	1922	0
419	20240429	120400	44145603	1922	1922	1922	1922	0
420	20240429	120300	44145603	1922	1922	1922	1922	0
421	20240429	120200	44145603	1922	1922	1922	1922	0
422	20240429	120100	44145603	1922	1922	1922	1922	6
423	20240429	120000	44134071	1922	1922	1922	1922	2
424	20240429	115900	44130227	1923	1923	1923	1923	0
425	20240429	115800	44130227	1923	1923	1923	1923	0
426	20240429	115700	44130227	1923	1923	1923	1923	0
427	20240429	115600	44130227	1923	1923	1923	1923	2
428	20240429	115500	44126381	1924	1924	1924	1924	0
429	20240429	115400	44126381	1924	1924	1924	1924	0
430	20240429	115300	44126381	1924	1924	1924	1924	0
431	20240429	115200	44126381	1924	1924	1924	1924	0
432	20240429	115100	44126381	1924	1923	1924	1923	3
433	20240429	115000	44120611	1921	1921	1921	1921	3
434	20240429	114900	44114848	1921	1921	1921	1921	4
435	20240429	114800	44107164	1921	1921	1921	1921	4
436	20240429	114700	44099480	1921	1921	1921	1921	2
437	20240429	114600	44095638	1921	1921	1921	1921	4
438	20240429	114500	44087954	1921	1921	1921	1921	8
439	20240429	114400	44072586	1921	1921	1921	1921	12
440	20240429	114300	44049534	1921	1923	1923	1921	8
441	20240429	114200	44034160	1920	1920	1920	1920	1043
442	20240429	114100	42031600	1920	1920	1920	1920	0
443	20240429	114000	42031600	1920	1920	1920	1920	2
444	20240429	113900	42027760	1920	1919	1920	1919	1000
445	20240429	113800	40108725	1919	1919	1919	1919	3
446	20240429	113700	40102968	1919	1919	1919	1919	0
447	20240429	113600	40102968	1919	1919	1919	1919	1
448	20240429	113500	40101049	1919	1918	1919	1918	17
449	20240429	113400	40068427	1918	1918	1918	1918	83
450	20240429	113300	39909233	1919	1919	1919	1919	4010
451	20240429	113200	32214043	1919	1919	1919	1919	0
452	20240429	113100	32214043	1919	1919	1919	1919	8
453	20240429	113000	32198691	1919	1918	1919	1918	97
454	20240429	112900	32012642	1919	1919	1919	1919	5
455	20240429	112800	32003047	1919	1919	1919	1919	0
456	20240429	112700	32003047	1919	1920	1920	1919	57
457	20240429	112600	31893656	1920	1920	1920	1920	0
458	20240429	112500	31893656	1920	1920	1920	1920	0
459	20240429	112400	31893656	1920	1920	1920	1920	0
460	20240429	112300	31893656	1920	1920	1920	1920	0
461	20240429	112200	31893656	1920	1918	1920	1918	6
462	20240429	112100	31882140	1918	1918	1918	1918	14
463	20240429	112000	31855288	1918	1920	1920	1916	2575
464	20240429	111900	26919628	1920	1921	1921	1919	2906
465	20240429	111800	21343006	1921	1921	1921	1921	0
466	20240429	111700	21343006	1921	1921	1921	1921	0
467	20240429	111600	21343006	1921	1924	1924	1921	32
468	20240429	111500	21281459	1922	1922	1922	1922	0
469	20240429	111400	21281459	1922	1922	1922	1922	1
470	20240429	111300	21279537	1922	1922	1922	1922	8
471	20240429	111200	21264161	1921	1924	1924	1921	18
472	20240429	111100	21229538	1921	1921	1921	1921	9
473	20240429	111000	21212249	1921	1921	1921	1921	6
474	20240429	110900	21200723	1921	1921	1921	1919	874
475	20240429	110800	19523502	1921	1923	1923	1921	1000
476	20240429	110700	17602326	1924	1924	1924	1924	0
477	20240429	110600	17602326	1924	1924	1924	1924	0
478	20240429	110500	17602326	1924	1924	1924	1924	12
479	20240429	110400	17579238	1923	1923	1923	1923	0
480	20240429	110300	17579238	1923	1923	1923	1923	0
481	20240429	110200	17579238	1923	1923	1923	1923	0
482	20240429	110100	17579238	1923	1923	1923	1923	0
483	20240429	110000	17579238	1923	1923	1923	1923	0
484	20240429	105900	17579238	1923	1923	1923	1923	14
485	20240429	105800	17552316	1924	1923	1924	1922	52
486	20240429	105700	17452340	1924	1924	1924	1924	0
487	20240429	105600	17452340	1924	1924	1924	1924	0
488	20240429	105500	17452340	1924	1924	1924	1924	0
489	20240429	105400	17452340	1924	1924	1924	1924	0
490	20240429	105300	17452340	1924	1924	1924	1924	0
491	20240429	105200	17452340	1924	1924	1924	1924	0
492	20240429	105100	17452340	1924	1924	1924	1924	0
493	20240429	105000	17452340	1924	1924	1924	1924	0
494	20240429	104900	17452340	1924	1924	1924	1924	0
495	20240429	104800	17452340	1924	1924	1924	1924	0
496	20240429	104700	17452340	1924	1924	1924	1924	0
497	20240429	104600	17452340	1924	1924	1924	1924	0
498	20240429	104500	17452340	1924	1924	1924	1924	1
499	20240429	104400	17450416	1924	1924	1924	1924	0
500	20240429	104300	17450416	1924	1924	1924	1924	0
501	20240429	104200	17450416	1924	1924	1924	1924	3
502	20240429	104100	17444644	1924	1925	1925	1924	16
503	20240429	104000	17413845	1924	1924	1924	1924	14
504	20240429	103900	17386909	1924	1924	1925	1924	26
505	20240429	103800	17336870	1924	1924	1924	1924	6
506	20240429	103700	17325326	1921	1921	1921	1921	5
507	20240429	103600	17315721	1922	1922	1925	1922	17
508	20240429	103500	17283002	1922	1922	1922	1922	12
509	20240429	103400	17259938	1922	1922	1922	1920	1139
510	20240429	103300	15072709	1923	1927	1927	1923	3003
511	20240429	103200	9291922	1928	1928	1928	1928	0
512	20240429	103100	9291922	1928	1928	1928	1928	0
513	20240429	103000	9291922	1928	1928	1928	1928	0
514	20240429	102900	9291922	1928	1928	1928	1928	0
515	20240429	102800	9291922	1928	1928	1928	1928	0
516	20240429	102700	9291922	1928	1928	1928	1928	0
517	20240429	102600	9291922	1928	1928	1928	1928	0
518	20240429	102500	9291922	1928	1928	1928	1928	0
519	20240429	102400	9291922	1928	1928	1928	1928	0
520	20240429	102300	9291922	1928	1928	1928	1928	0
521	20240429	102200	9291922	1928	1928	1928	1928	0
522	20240429	102100	9291922	1928	1928	1928	1928	0
523	20240429	102000	9291922	1928	1928	1928	1928	0
524	20240429	101900	9291922	1928	1928	1928	1928	0
525	20240429	101800	9291922	1928	1928	1928	1928	0
526	20240429	101700	9291922	1928	1928	1928	1928	500
527	20240429	101600	8327922	1928	1928	1928	1928	0
528	20240429	101500	8327922	1928	1928	1928	1928	0
529	20240429	101400	8327922	1928	1928	1928	1928	0
530	20240429	101300	8327922	1928	1928	1928	1928	0
531	20240429	101200	8327922	1928	1928	1928	1928	0
532	20240429	101100	8327922	1928	1928	1928	1928	0
533	20240429	101000	8327922	1928	1928	1928	1928	0
534	20240429	100900	8327922	1928	1928	1928	1928	0
535	20240429	100800	8327922	1928	1928	1928	1928	0
536	20240429	100700	8327922	1928	1928	1928	1928	1
537	20240429	100600	8325994	1928	1928	1928	1928	5
538	20240429	100500	8316354	1928	1928	1928	1928	0
539	20240429	100400	8316354	1928	1928	1928	1928	7
540	20240429	100300	8302858	1928	1928	1928	1928	1
541	20240429	100200	8300930	1928	1928	1928	1928	0
542	20240429	100100	8300930	1928	1928	1928	1928	0
543	20240429	100000	8300930	1928	1928	1928	1928	0
544	20240429	095900	8300930	1928	1928	1928	1928	0
545	20240429	095800	8300930	1928	1928	1928	1928	0
546	20240429	095700	8300930	1928	1928	1928	1928	0
547	20240429	095600	8300930	1928	1928	1928	1928	0
548	20240429	095500	8300930	1928	1928	1928	1928	0
549	20240429	095400	8300930	1928	1926	1928	1926	5
550	20240429	095300	8291295	1925	1925	1925	1925	0
551	20240429	095200	8291295	1925	1925	1925	1925	0
552	20240429	095100	8291295	1925	1925	1925	1925	0
553	20240429	095000	8291295	1925	1925	1925	1925	0
554	20240429	094900	8291295	1925	1925	1925	1925	0
555	20240429	094800	8291295	1925	1925	1925	1925	0
556	20240429	094700	8291295	1925	1925	1925	1925	0
557	20240429	094600	8291295	1925	1925	1925	1925	103
558	20240429	094500	8093020	1925	1925	1925	1925	2
559	20240429	094400	8089170	1923	1923	1923	1923	0
560	20240429	094300	8089170	1923	1925	1925	1923	172
561	20240429	094200	7758312	1925	1925	1925	1925	0
562	20240429	094100	7758312	1925	1926	1926	1925	5
563	20240429	094000	7748686	1928	1928	1928	1928	1
564	20240429	093900	7746758	1928	1928	1928	1928	3
565	20240429	093800	7740974	1926	1926	1926	1926	34
566	20240429	093700	7675490	1927	1927	1927	1927	0
567	20240429	093600	7675490	1927	1928	1928	1927	1000
568	20240429	093500	5748479	1929	1929	1929	1929	1
569	20240429	093400	5746550	1929	1929	1929	1929	60
570	20240429	093300	5630810	1929	1929	1929	1929	60
571	20240429	093200	5515070	1929	1929	1929	1929	0
572	20240429	093100	5515070	1929	1929	1929	1929	0
573	20240429	093000	5515070	1929	1929	1929	1929	1
574	20240429	092900	5513141	1929	1929	1929	1929	0
575	20240429	092800	5513141	1929	1929	1929	1929	0
576	20240429	092700	5513141	1929	1929	1929	1929	0
577	20240429	092600	5513141	1929	1929	1929	1929	0
578	20240429	092500	5513141	1929	1929	1929	1929	0
579	20240429	092400	5513141	1929	1929	1929	1929	71
580	20240429	092300	5376182	1928	1928	1928	1928	0
581	20240429	092200	5376182	1928	1928	1928	1928	0
582	20240429	092100	5376182	1928	1928	1928	1928	0
583	20240429	092000	5376182	1928	1928	1928	1928	0
584	20240429	091900	5376182	1928	1929	1929	1928	502
585	20240429	091800	4407826	1927	1927	1927	1927	0
586	20240429	091700	4407826	1927	1927	1927	1927	0
587	20240429	091600	4407826	1927	1927	1927	1927	0
588	20240429	091500	4407826	1927	1927	1927	1927	0
589	20240429	091400	4407826	1927	1927	1927	1927	50
590	20240429	091300	4311476	1930	1930	1930	1930	0
591	20240429	091200	4311476	1930	1930	1930	1930	0
592	20240429	091100	4311476	1930	1930	1930	1930	0
593	20240429	091000	4311476	1930	1930	1930	1930	0
594	20240429	090900	4311476	1930	1930	1930	1930	5
595	20240429	090800	4301826	1930	1930	1930	1930	0
596	20240429	090700	4301826	1930	1930	1930	1930	130
597	20240429	090600	4050926	1930	1930	1930	1930	0
598	20240429	090500	4050926	1930	1929	1930	1929	529
599	20240429	090400	3030052	1929	1928	1929	1928	500
600	20240429	090300	2065648	1928	1927	1928	1927	500
601	20240429	090200	1101747	1927	1927	1927	1927	1
602	20240429	090100	1099820	1928	1928	1928	1928	0
603	20240429	090000	1099820	1928	1916	1928	1916	574