KissMeData/071850/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	193600	57472139	1890	1890	1890	1890	538
3	20240419	193500	57472139	1890	1890	1890	1890	0
4	20240419	193400	57472139	1890	1890	1890	1890	0
5	20240419	193300	57472139	1890	1890	1890	1890	0
6	20240419	193200	57472139	1890	1890	1890	1890	0
7	20240419	193100	57472139	1890	1890	1890	1890	0
8	20240419	193000	57472139	1890	1890	1890	1890	0
9	20240419	192900	57472139	1890	1890	1890	1890	0
10	20240419	192800	57472139	1890	1890	1890	1890	0
11	20240419	192700	57472139	1890	1890	1890	1890	0
12	20240419	192600	57472139	1890	1890	1890	1890	0
13	20240419	192500	57472139	1890	1890	1890	1890	0
14	20240419	192400	57472139	1890	1890	1890	1890	0
15	20240419	192300	57472139	1890	1890	1890	1890	0
16	20240419	192200	57472139	1890	1890	1890	1890	0
17	20240419	192100	57472139	1890	1890	1890	1890	0
18	20240419	192000	57472139	1890	1890	1890	1890	0
19	20240419	191900	57472139	1890	1890	1890	1890	0
20	20240419	191800	57472139	1890	1890	1890	1890	0
21	20240419	191700	57472139	1890	1890	1890	1890	0
22	20240419	191600	57472139	1890	1890	1890	1890	0
23	20240419	191500	57472139	1890	1890	1890	1890	0
24	20240419	191400	57472139	1890	1890	1890	1890	0
25	20240419	191300	57472139	1890	1890	1890	1890	0
26	20240419	191200	57472139	1890	1890	1890	1890	0
27	20240419	191100	57472139	1890	1890	1890	1890	0
28	20240419	191000	57472139	1890	1890	1890	1890	0
29	20240419	190900	57472139	1890	1890	1890	1890	0
30	20240419	190800	57472139	1890	1890	1890	1890	0
31	20240419	190700	57472139	1890	1890	1890	1890	0
32	20240419	190600	57472139	1890	1890	1890	1890	538
33	20240419	190500	57472139	1890	1890	1890	1890	0
34	20240419	190400	57472139	1890	1890	1890	1890	0
35	20240419	190300	57472139	1890	1890	1890	1890	0
36	20240419	190200	57472139	1890	1890	1890	1890	0
37	20240419	190100	57472139	1890	1890	1890	1890	0
38	20240419	190000	57472139	1890	1890	1890	1890	0
39	20240419	185900	57472139	1890	1890	1890	1890	0
40	20240419	185800	57472139	1890	1890	1890	1890	0
41	20240419	185700	57472139	1890	1890	1890	1890	0
42	20240419	185600	57472139	1890	1890	1890	1890	0
43	20240419	185500	57472139	1890	1890	1890	1890	0
44	20240419	185400	57472139	1890	1890	1890	1890	0
45	20240419	185300	57472139	1890	1890	1890	1890	0
46	20240419	185200	57472139	1890	1890	1890	1890	0
47	20240419	185100	57472139	1890	1890	1890	1890	0
48	20240419	185000	57472139	1890	1890	1890	1890	0
49	20240419	184900	57472139	1890	1890	1890	1890	0
50	20240419	184800	57472139	1890	1890	1890	1890	0
51	20240419	184700	57472139	1890	1890	1890	1890	0
52	20240419	184600	57472139	1890	1890	1890	1890	0
53	20240419	184500	57472139	1890	1890	1890	1890	0
54	20240419	184400	57472139	1890	1890	1890	1890	0
55	20240419	184300	57472139	1890	1890	1890	1890	0
56	20240419	184200	57472139	1890	1890	1890	1890	0
57	20240419	184100	57472139	1890	1890	1890	1890	0
58	20240419	184000	57472139	1890	1890	1890	1890	0
59	20240419	183900	57472139	1890	1890	1890	1890	0
60	20240419	183800	57472139	1890	1890	1890	1890	0
61	20240419	183700	57472139	1890	1890	1890	1890	0
62	20240419	183600	57472139	1890	1890	1890	1890	538
63	20240419	183500	57472139	1890	1890	1890	1890	0
64	20240419	183400	57472139	1890	1890	1890	1890	0
65	20240419	183300	57472139	1890	1890	1890	1890	0
66	20240419	183200	57472139	1890	1890	1890	1890	0
67	20240419	183100	57472139	1890	1890	1890	1890	0
68	20240419	183000	57472139	1890	1890	1890	1890	0
69	20240419	182900	57472139	1890	1890	1890	1890	0
70	20240419	182800	57472139	1890	1890	1890	1890	0
71	20240419	182700	57472139	1890	1890	1890	1890	0
72	20240419	182600	57472139	1890	1890	1890	1890	0
73	20240419	182500	57472139	1890	1890	1890	1890	0
74	20240419	182400	57472139	1890	1890	1890	1890	0
75	20240419	182300	57472139	1890	1890	1890	1890	0
76	20240419	182200	57472139	1890	1890	1890	1890	0
77	20240419	182100	57472139	1890	1890	1890	1890	0
78	20240419	182000	57472139	1890	1890	1890	1890	0
79	20240419	181900	57472139	1890	1890	1890	1890	0
80	20240419	181800	57472139	1890	1890	1890	1890	0
81	20240419	181700	57472139	1890	1890	1890	1890	0
82	20240419	181600	57472139	1890	1890	1890	1890	0
83	20240419	181500	57472139	1890	1890	1890	1890	0
84	20240419	181400	57472139	1890	1890	1890	1890	0
85	20240419	181300	57472139	1890	1890	1890	1890	0
86	20240419	181200	57472139	1890	1890	1890	1890	0
87	20240419	181100	57472139	1890	1890	1890	1890	0
88	20240419	181000	57472139	1890	1890	1890	1890	0
89	20240419	180900	57472139	1890	1890	1890	1890	0
90	20240419	180800	57472139	1890	1890	1890	1890	0
91	20240419	180700	57472139	1890	1890	1890	1890	0
92	20240419	180600	57472139	1890	1890	1890	1890	538
93	20240419	180500	57472139	1890	1890	1890	1890	0
94	20240419	180400	57472139	1890	1890	1890	1890	0
95	20240419	180300	57472139	1890	1890	1890	1890	0
96	20240419	180200	57472139	1890	1890	1890	1890	0
97	20240419	180100	57472139	1890	1890	1890	1890	0
98	20240419	180000	57472139	1890	1890	1890	1890	0
99	20240419	175900	57472139	1890	1890	1890	1890	0
100	20240419	175800	57472139	1890	1890	1890	1890	0
101	20240419	175700	57472139	1890	1890	1890	1890	0
102	20240419	175600	57472139	1890	1890	1890	1890	0
103	20240419	175500	57472139	1890	1890	1890	1890	0
104	20240419	175400	57472139	1890	1890	1890	1890	0
105	20240419	175300	57472139	1890	1890	1890	1890	0
106	20240419	175200	57472139	1890	1890	1890	1890	0
107	20240419	175100	57472139	1890	1890	1890	1890	0
108	20240419	175000	57472139	1890	1890	1890	1890	0
109	20240419	174900	57472139	1890	1890	1890	1890	0
110	20240419	174800	57472139	1890	1890	1890	1890	0
111	20240419	174700	57472139	1890	1890	1890	1890	0
112	20240419	174600	57472139	1890	1890	1890	1890	0
113	20240419	174500	57472139	1890	1890	1890	1890	0
114	20240419	174400	57472139	1890	1890	1890	1890	0
115	20240419	174300	57472139	1890	1890	1890	1890	0
116	20240419	174200	57472139	1890	1890	1890	1890	0
117	20240419	174100	57472139	1890	1890	1890	1890	0
118	20240419	174000	57472139	1890	1890	1890	1890	0
119	20240419	173900	57472139	1890	1890	1890	1890	0
120	20240419	173800	57472139	1890	1890	1890	1890	0
121	20240419	173700	57472139	1890	1890	1890	1890	0
122	20240419	173600	57472139	1890	1890	1890	1890	538
123	20240419	173500	57472139	1890	1890	1890	1890	0
124	20240419	173400	57472139	1890	1890	1890	1890	0
125	20240419	173300	57472139	1890	1890	1890	1890	0
126	20240419	173200	57472139	1890	1890	1890	1890	0
127	20240419	173100	57472139	1890	1890	1890	1890	0
128	20240419	173000	57472139	1890	1890	1890	1890	0
129	20240419	172900	57472139	1890	1890	1890	1890	0
130	20240419	172800	57472139	1890	1890	1890	1890	0
131	20240419	172700	57472139	1890	1890	1890	1890	0
132	20240419	172600	57472139	1890	1890	1890	1890	0
133	20240419	172500	57472139	1890	1890	1890	1890	0
134	20240419	172400	57472139	1890	1890	1890	1890	0
135	20240419	172300	57472139	1890	1890	1890	1890	0
136	20240419	172200	57472139	1890	1890	1890	1890	0
137	20240419	172100	57472139	1890	1890	1890	1890	0
138	20240419	172000	57472139	1890	1890	1890	1890	0
139	20240419	171900	57472139	1890	1890	1890	1890	0
140	20240419	171800	57472139	1890	1890	1890	1890	0
141	20240419	171700	57472139	1890	1890	1890	1890	0
142	20240419	171600	57472139	1890	1890	1890	1890	0
143	20240419	171500	57472139	1890	1890	1890	1890	0
144	20240419	171400	57472139	1890	1890	1890	1890	0
145	20240419	171300	57472139	1890	1890	1890	1890	0
146	20240419	171200	57472139	1890	1890	1890	1890	0
147	20240419	171100	57472139	1890	1890	1890	1890	0
148	20240419	171000	57472139	1890	1890	1890	1890	0
149	20240419	170900	57472139	1890	1890	1890	1890	0
150	20240419	170800	57472139	1890	1890	1890	1890	0
151	20240419	170700	57472139	1890	1890	1890	1890	0
152	20240419	170600	57472139	1890	1890	1890	1890	538
153	20240419	170500	57472139	1890	1890	1890	1890	0
154	20240419	170400	57472139	1890	1890	1890	1890	0
155	20240419	170300	57472139	1890	1890	1890	1890	0
156	20240419	170200	57472139	1890	1890	1890	1890	0
157	20240419	170100	57472139	1890	1890	1890	1890	0
158	20240419	170000	57472139	1890	1890	1890	1890	0
159	20240419	165900	57472139	1890	1890	1890	1890	0
160	20240419	165800	57472139	1890	1890	1890	1890	0
161	20240419	165700	57472139	1890	1890	1890	1890	0
162	20240419	165600	57472139	1890	1890	1890	1890	0
163	20240419	165500	57472139	1890	1890	1890	1890	0
164	20240419	165400	57472139	1890	1890	1890	1890	0
165	20240419	165300	57472139	1890	1890	1890	1890	0
166	20240419	165200	57472139	1890	1890	1890	1890	0
167	20240419	165100	57472139	1890	1890	1890	1890	0
168	20240419	165000	57472139	1890	1890	1890	1890	0
169	20240419	164900	57472139	1890	1890	1890	1890	0
170	20240419	164800	57472139	1890	1890	1890	1890	0
171	20240419	164700	57472139	1890	1890	1890	1890	0
172	20240419	164600	57472139	1890	1890	1890	1890	0
173	20240419	164500	57472139	1890	1890	1890	1890	0
174	20240419	164400	57472139	1890	1890	1890	1890	0
175	20240419	164300	57472139	1890	1890	1890	1890	0
176	20240419	164200	57472139	1890	1890	1890	1890	0
177	20240419	164100	57472139	1890	1890	1890	1890	0
178	20240419	164000	57472139	1890	1890	1890	1890	0
179	20240419	163900	57472139	1890	1890	1890	1890	0
180	20240419	163800	57472139	1890	1890	1890	1890	0
181	20240419	163700	57472139	1890	1890	1890	1890	0
182	20240419	163600	57472139	1890	1890	1890	1890	538
183	20240419	163500	57472139	1890	1890	1890	1890	0
184	20240419	163400	57472139	1890	1890	1890	1890	0
185	20240419	163300	57472139	1890	1890	1890	1890	0
186	20240419	163200	57472139	1890	1890	1890	1890	0
187	20240419	163100	57472139	1890	1890	1890	1890	0
188	20240419	163000	57472139	1890	1890	1890	1890	0
189	20240419	162900	57472139	1890	1890	1890	1890	0
190	20240419	162800	57472139	1890	1890	1890	1890	0
191	20240419	162700	57472139	1890	1890	1890	1890	0
192	20240419	162600	57472139	1890	1890	1890	1890	0
193	20240419	162500	57472139	1890	1890	1890	1890	0
194	20240419	162400	57472139	1890	1890	1890	1890	0
195	20240419	162300	57472139	1890	1890	1890	1890	0
196	20240419	162200	57472139	1890	1890	1890	1890	0
197	20240419	162100	57472139	1890	1890	1890	1890	0
198	20240419	162000	57472139	1890	1890	1890	1890	0
199	20240419	161900	57472139	1890	1890	1890	1890	0
200	20240419	161800	57472139	1890	1890	1890	1890	0
201	20240419	161700	57472139	1890	1890	1890	1890	0
202	20240419	161600	57472139	1890	1890	1890	1890	0
203	20240419	161500	57472139	1890	1890	1890	1890	0
204	20240419	161400	57472139	1890	1890	1890	1890	0
205	20240419	161300	57472139	1890	1890	1890	1890	0
206	20240419	161200	57472139	1890	1890	1890	1890	0
207	20240419	161100	57472139	1890	1890	1890	1890	0
208	20240419	161000	57472139	1890	1890	1890	1890	0
209	20240419	160900	57472139	1890	1890	1890	1890	0
210	20240419	160800	57472139	1890	1890	1890	1890	0
211	20240419	160700	57472139	1890	1890	1890	1890	0
212	20240419	160600	57472139	1890	1890	1890	1890	538
213	20240419	160500	57472139	1890	1890	1890	1890	0
214	20240419	160400	57472139	1890	1890	1890	1890	0
215	20240419	160300	57472139	1890	1890	1890	1890	0
216	20240419	160200	57472139	1890	1890	1890	1890	0
217	20240419	160100	57472139	1890	1890	1890	1890	0
218	20240419	160000	57472139	1890	1890	1890	1890	0
219	20240419	155900	57472139	1890	1890	1890	1890	0
220	20240419	155800	57472139	1890	1890	1890	1890	0
221	20240419	155700	57472139	1890	1890	1890	1890	0
222	20240419	155600	57472139	1890	1890	1890	1890	0
223	20240419	155500	57472139	1890	1890	1890	1890	0
224	20240419	155400	57472139	1890	1890	1890	1890	0
225	20240419	155300	57472139	1890	1890	1890	1890	0
226	20240419	155200	57472139	1890	1890	1890	1890	0
227	20240419	155100	57472139	1890	1890	1890	1890	0
228	20240419	155000	57472139	1890	1890	1890	1890	0
229	20240419	154900	57472139	1890	1890	1890	1890	0
230	20240419	154800	57472139	1890	1890	1890	1890	0
231	20240419	154700	57472139	1890	1890	1890	1890	0
232	20240419	154600	57472139	1890	1890	1890	1890	0
233	20240419	154500	57472139	1890	1890	1890	1890	0
234	20240419	154400	57472139	1890	1890	1890	1890	0
235	20240419	154300	57472139	1890	1890	1890	1890	0
236	20240419	154200	57472139	1890	1890	1890	1890	0
237	20240419	154100	57472139	1890	1890	1890	1890	0
238	20240419	154000	57472139	1890	1890	1890	1890	0
239	20240419	153900	57472139	1890	1890	1890	1890	0
240	20240419	153800	57472139	1890	1890	1890	1890	0
241	20240419	153700	57472139	1890	1890	1890	1890	0
242	20240419	153600	57472139	1890	1890	1890	1890	538
243	20240419	153500	57472139	1890	1890	1890	1890	0
244	20240419	153400	57472139	1890	1890	1890	1890	0
245	20240419	153300	57472139	1890	1890	1890	1890	0
246	20240419	153200	57472139	1890	1890	1890	1890	0
247	20240419	153100	57472139	1890	1890	1890	1890	0
248	20240419	153000	57472139	1890	1890	1890	1890	538
249	20240419	152900	56455319	1890	1890	1890	1890	0
250	20240419	152800	56455319	1890	1890	1890	1890	0
251	20240419	152700	56455319	1890	1890	1890	1890	0
252	20240419	152600	56455319	1890	1890	1890	1890	0
253	20240419	152500	56455319	1890	1890	1890	1890	0
254	20240419	152400	56455319	1890	1890	1890	1890	0
255	20240419	152300	56455319	1890	1890	1890	1890	0
256	20240419	152200	56455319	1890	1890	1890	1890	0
257	20240419	152100	56455319	1890	1890	1890	1890	0
258	20240419	152000	56455319	1890	1890	1890	1890	0
259	20240419	151900	56455319	1890	1890	1890	1890	0
260	20240419	151800	56455319	1890	1890	1890	1890	0
261	20240419	151700	56455319	1890	1884	1890	1884	1003
262	20240419	151600	54565661	1884	1884	1884	1884	10
263	20240419	151500	54546821	1884	1884	1884	1884	2
264	20240419	151400	54543053	1886	1886	1886	1886	10
265	20240419	151300	54524193	1890	1890	1890	1890	176
266	20240419	151200	54191553	1886	1886	1886	1886	0
267	20240419	151100	54191553	1886	1886	1886	1886	0
268	20240419	151000	54191553	1886	1886	1886	1886	0
269	20240419	150900	54191553	1886	1886	1886	1886	0
270	20240419	150800	54191553	1886	1886	1886	1886	0
271	20240419	150700	54191553	1886	1886	1886	1886	0
272	20240419	150600	54191553	1886	1886	1886	1886	5
273	20240419	150500	54182123	1890	1890	1890	1890	0
274	20240419	150400	54182123	1890	1890	1890	1890	0
275	20240419	150300	54182123	1890	1890	1890	1890	0
276	20240419	150200	54182123	1890	1890	1890	1890	0
277	20240419	150100	54182123	1890	1890	1890	1890	0
278	20240419	150000	54182123	1890	1890	1890	1890	0
279	20240419	145900	54182123	1890	1890	1890	1890	0
280	20240419	145800	54182123	1890	1890	1890	1890	176
281	20240419	145700	53849483	1885	1887	1887	1885	670
282	20240419	145600	52585927	1889	1889	1889	1889	0
283	20240419	145500	52585927	1889	1889	1889	1889	0
284	20240419	145400	52585927	1889	1889	1889	1889	0
285	20240419	145300	52585927	1889	1889	1889	1889	0
286	20240419	145200	52585927	1889	1889	1889	1889	0
287	20240419	145100	52585927	1889	1889	1889	1889	0
288	20240419	145000	52585927	1889	1889	1889	1889	0
289	20240419	144900	52585927	1889	1889	1889	1889	0
290	20240419	144800	52585927	1889	1889	1889	1889	0
291	20240419	144700	52585927	1889	1889	1889	1889	0
292	20240419	144600	52585927	1889	1889	1889	1889	666
293	20240419	144500	51327853	1888	1888	1888	1888	0
294	20240419	144400	51327853	1888	1888	1888	1888	531
295	20240419	144300	50325325	1889	1889	1889	1889	0
296	20240419	144200	50325325	1889	1889	1889	1889	0
297	20240419	144100	50325325	1889	1889	1889	1889	0
298	20240419	144000	50325325	1889	1889	1889	1889	0
299	20240419	143900	50325325	1889	1889	1889	1889	0
300	20240419	143800	50325325	1889	1889	1889	1889	0
301	20240419	143700	50325325	1889	1889	1889	1889	0
302	20240419	143600	50325325	1889	1889	1889	1889	0
303	20240419	143500	50325325	1889	1889	1889	1889	0
304	20240419	143400	50325325	1889	1889	1889	1889	0
305	20240419	143300	50325325	1889	1889	1889	1889	0
306	20240419	143200	50325325	1889	1889	1889	1889	10
307	20240419	143100	50306435	1889	1889	1889	1889	100
308	20240419	143000	50117535	1889	1889	1889	1889	0
309	20240419	142900	50117535	1889	1889	1889	1889	0
310	20240419	142800	50117535	1889	1889	1889	1889	176
311	20240419	142700	49785071	1889	1889	1889	1889	0
312	20240419	142600	49785071	1889	1889	1889	1889	50
313	20240419	142500	49690621	1890	1890	1890	1890	0
314	20240419	142400	49690621	1890	1890	1890	1890	0
315	20240419	142300	49690621	1890	1890	1890	1890	0
316	20240419	142200	49690621	1890	1890	1890	1890	0
317	20240419	142100	49690621	1890	1890	1890	1890	0
318	20240419	142000	49690621	1890	1890	1890	1890	0
319	20240419	141900	49690621	1890	1890	1890	1890	0
320	20240419	141800	49690621	1890	1890	1890	1890	0
321	20240419	141700	49690621	1890	1890	1890	1890	0
322	20240419	141600	49690621	1890	1890	1890	1890	0
323	20240419	141500	49690621	1890	1890	1890	1890	0
324	20240419	141400	49690621	1890	1890	1890	1890	0
325	20240419	141300	49690621	1890	1890	1890	1890	0
326	20240419	141200	49690621	1890	1890	1890	1890	0
327	20240419	141100	49690621	1890	1890	1890	1890	0
328	20240419	141000	49690621	1890	1890	1890	1890	0
329	20240419	140900	49690621	1890	1890	1890	1890	0
330	20240419	140800	49690621	1890	1890	1890	1890	0
331	20240419	140700	49690621	1890	1890	1890	1890	0
332	20240419	140600	49690621	1890	1890	1890	1890	1
333	20240419	140500	49688731	1890	1890	1890	1890	0
334	20240419	140400	49688731	1890	1890	1890	1890	0
335	20240419	140300	49688731	1890	1890	1890	1890	0
336	20240419	140200	49688731	1890	1890	1890	1890	0
337	20240419	140100	49688731	1890	1890	1890	1890	0
338	20240419	140000	49688731	1890	1890	1890	1890	0
339	20240419	135900	49688731	1890	1890	1890	1890	0
340	20240419	135800	49688731	1890	1890	1890	1890	0
341	20240419	135700	49688731	1890	1890	1890	1890	0
342	20240419	135600	49688731	1890	1890	1890	1890	0
343	20240419	135500	49688731	1890	1890	1890	1890	0
344	20240419	135400	49688731	1890	1890	1890	1890	0
345	20240419	135300	49688731	1890	1890	1890	1890	0
346	20240419	135200	49688731	1890	1890	1890	1890	10
347	20240419	135100	49669831	1890	1890	1890	1890	0
348	20240419	135000	49669831	1890	1890	1890	1890	1530
349	20240419	134900	46778131	1886	1886	1886	1886	0
350	20240419	134800	46778131	1886	1886	1886	1886	0
351	20240419	134700	46778131	1886	1886	1886	1886	0
352	20240419	134600	46778131	1886	1886	1886	1886	2
353	20240419	134500	46774359	1886	1886	1886	1886	999
354	20240419	134400	44890245	1886	1886	1886	1886	0
355	20240419	134300	44890245	1886	1886	1886	1886	0
356	20240419	134200	44890245	1886	1886	1886	1886	0
357	20240419	134100	44890245	1886	1886	1886	1886	0
358	20240419	134000	44890245	1886	1886	1886	1886	0
359	20240419	133900	44890245	1886	1886	1886	1886	0
360	20240419	133800	44890245	1886	1886	1886	1886	0
361	20240419	133700	44890245	1886	1886	1886	1886	74
362	20240419	133600	44750681	1892	1892	1892	1892	0
363	20240419	133500	44750681	1892	1892	1892	1892	0
364	20240419	133400	44750681	1892	1892	1892	1892	0
365	20240419	133300	44750681	1892	1892	1892	1892	776
366	20240419	133200	43282489	1892	1892	1892	1892	0
367	20240419	133100	43282489	1892	1892	1892	1892	0
368	20240419	133000	43282489	1892	1892	1892	1892	0
369	20240419	132900	43282489	1892	1892	1892	1892	0
370	20240419	132800	43282489	1892	1892	1892	1892	0
371	20240419	132700	43282489	1892	1892	1892	1892	0
372	20240419	132600	43282489	1892	1892	1892	1892	1
373	20240419	132500	43280597	1886	1886	1886	1886	0
374	20240419	132400	43280597	1886	1886	1886	1886	0
375	20240419	132300	43280597	1886	1886	1886	1886	0
376	20240419	132200	43280597	1886	1886	1886	1886	0
377	20240419	132100	43280597	1886	1886	1886	1886	1000
378	20240419	132000	41394597	1878	1878	1878	1878	0
379	20240419	131900	41394597	1878	1878	1878	1878	0
380	20240419	131800	41394597	1878	1878	1878	1878	0
381	20240419	131700	41394597	1878	1878	1878	1878	0
382	20240419	131600	41394597	1878	1878	1878	1878	0
383	20240419	131500	41394597	1878	1878	1878	1878	0
384	20240419	131400	41394597	1878	1878	1878	1878	0
385	20240419	131300	41394597	1878	1878	1878	1878	21
386	20240419	131200	41355159	1882	1882	1882	1882	105
387	20240419	131100	41157549	1886	1886	1886	1886	0
388	20240419	131000	41157549	1886	1886	1886	1886	0
389	20240419	130900	41157549	1886	1886	1886	1886	0
390	20240419	130800	41157549	1886	1886	1886	1886	0
391	20240419	130700	41157549	1886	1886	1886	1886	0
392	20240419	130600	41157549	1886	1886	1886	1886	15
393	20240419	130500	41129259	1886	1886	1886	1886	0
394	20240419	130400	41129259	1886	1886	1886	1886	0
395	20240419	130300	41129259	1886	1886	1886	1886	0
396	20240419	130200	41129259	1886	1886	1886	1886	0
397	20240419	130100	41129259	1886	1886	1886	1886	0
398	20240419	130000	41129259	1886	1886	1886	1886	0
399	20240419	125900	41129259	1886	1886	1886	1886	0
400	20240419	125800	41129259	1886	1886	1886	1886	0
401	20240419	125700	41129259	1886	1886	1886	1886	137
402	20240419	125600	40870877	1886	1886	1886	1886	0
403	20240419	125500	40870877	1886	1886	1886	1886	0
404	20240419	125400	40870877	1886	1886	1886	1886	0
405	20240419	125300	40870877	1886	1886	1886	1886	0
406	20240419	125200	40870877	1886	1886	1886	1886	0
407	20240419	125100	40870877	1886	1886	1886	1886	0
408	20240419	125000	40870877	1886	1886	1886	1886	0
409	20240419	124900	40870877	1886	1886	1886	1886	0
410	20240419	124800	40870877	1886	1886	1886	1886	0
411	20240419	124700	40870877	1886	1886	1886	1886	0
412	20240419	124600	40870877	1886	1886	1886	1886	0
413	20240419	124500	40870877	1886	1886	1886	1886	0
414	20240419	124400	40870877	1886	1886	1886	1886	0
415	20240419	124300	40870877	1886	1886	1886	1886	0
416	20240419	124200	40870877	1886	1886	1886	1886	0
417	20240419	124100	40870877	1886	1886	1886	1886	0
418	20240419	124000	40870877	1886	1886	1886	1886	0
419	20240419	123900	40870877	1886	1886	1886	1886	0
420	20240419	123800	40870877	1886	1886	1886	1886	0
421	20240419	123700	40870877	1886	1886	1886	1886	0
422	20240419	123600	40870877	1886	1886	1886	1886	0
423	20240419	123500	40870877	1886	1886	1886	1886	0
424	20240419	123400	40870877	1886	1886	1886	1886	0
425	20240419	123300	40870877	1886	1886	1886	1886	0
426	20240419	123200	40870877	1886	1886	1886	1886	1
427	20240419	123100	40868991	1884	1884	1884	1884	0
428	20240419	123000	40868991	1884	1884	1884	1884	0
429	20240419	122900	40868991	1884	1884	1884	1884	0
430	20240419	122800	40868991	1884	1884	1884	1884	0
431	20240419	122700	40868991	1884	1884	1884	1884	0
432	20240419	122600	40868991	1884	1884	1884	1884	0
433	20240419	122500	40868991	1884	1884	1884	1884	0
434	20240419	122400	40868991	1884	1884	1884	1884	0
435	20240419	122300	40868991	1884	1884	1884	1884	0
436	20240419	122200	40868991	1884	1884	1884	1884	0
437	20240419	122100	40868991	1884	1884	1884	1884	0
438	20240419	122000	40868991	1884	1884	1884	1884	300
439	20240419	121900	40303791	1884	1884	1884	1884	0
440	20240419	121800	40303791	1884	1884	1884	1884	10
441	20240419	121700	40284951	1884	1884	1884	1884	0
442	20240419	121600	40284951	1884	1884	1884	1884	0
443	20240419	121500	40284951	1884	1884	1884	1884	0
444	20240419	121400	40284951	1884	1884	1884	1884	0
445	20240419	121300	40284951	1884	1884	1884	1884	0
446	20240419	121200	40284951	1884	1884	1884	1884	0
447	20240419	121100	40284951	1884	1884	1884	1884	0
448	20240419	121000	40284951	1884	1884	1884	1884	0
449	20240419	120900	40284951	1884	1884	1884	1884	0
450	20240419	120800	40284951	1884	1884	1884	1884	0
451	20240419	120700	40284951	1884	1884	1884	1884	0
452	20240419	120600	40284951	1884	1884	1884	1884	0
453	20240419	120500	40284951	1884	1884	1884	1884	0
454	20240419	120400	40284951	1884	1884	1884	1884	0
455	20240419	120300	40284951	1884	1884	1884	1884	10
456	20240419	120200	40266111	1880	1880	1880	1880	0
457	20240419	120100	40266111	1880	1880	1880	1880	10
458	20240419	120000	40247311	1880	1880	1880	1880	0
459	20240419	115900	40247311	1880	1880	1880	1880	0
460	20240419	115800	40247311	1880	1880	1880	1880	0
461	20240419	115700	40247311	1880	1880	1880	1880	899
462	20240419	115600	38557191	1879	1879	1879	1879	0
463	20240419	115500	38557191	1879	1879	1879	1879	0
464	20240419	115400	38557191	1879	1879	1879	1879	0
465	20240419	115300	38557191	1879	1879	1879	1879	0
466	20240419	115200	38557191	1879	1879	1879	1879	0
467	20240419	115100	38557191	1879	1879	1879	1879	0
468	20240419	115000	38557191	1879	1879	1879	1879	0
469	20240419	114900	38557191	1879	1879	1879	1879	220
470	20240419	114800	38143811	1879	1879	1879	1879	0
471	20240419	114700	38143811	1879	1879	1879	1879	0
472	20240419	114600	38143811	1879	1879	1879	1879	2
473	20240419	114500	38140053	1879	1879	1879	1879	32
474	20240419	114400	38079925	1877	1877	1877	1877	0
475	20240419	114300	38079925	1877	1877	1877	1877	0
476	20240419	114200	38079925	1877	1877	1877	1877	0
477	20240419	114100	38079925	1877	1877	1877	1877	0
478	20240419	114000	38079925	1877	1877	1877	1877	0
479	20240419	113900	38079925	1877	1877	1877	1877	0
480	20240419	113800	38079925	1877	1877	1877	1877	0
481	20240419	113700	38079925	1877	1877	1877	1877	0
482	20240419	113600	38079925	1877	1877	1877	1877	0
483	20240419	113500	38079925	1877	1877	1877	1877	0
484	20240419	113400	38079925	1877	1877	1877	1877	0
485	20240419	113300	38079925	1877	1877	1877	1877	0
486	20240419	113200	38079925	1877	1877	1877	1877	0
487	20240419	113100	38079925	1877	1881	1881	1877	60
488	20240419	113000	37967265	1880	1880	1880	1880	0
489	20240419	112900	37967265	1880	1880	1880	1880	0
490	20240419	112800	37967265	1880	1880	1880	1880	603
491	20240419	112700	36833625	1880	1880	1880	1880	0
492	20240419	112600	36833625	1880	1880	1880	1880	0
493	20240419	112500	36833625	1880	1880	1880	1880	0
494	20240419	112400	36833625	1880	1880	1880	1880	0
495	20240419	112300	36833625	1880	1880	1880	1880	0
496	20240419	112200	36833625	1880	1880	1880	1880	0
497	20240419	112100	36833625	1880	1880	1880	1880	0
498	20240419	112000	36833625	1880	1880	1880	1880	0
499	20240419	111900	36833625	1880	1880	1880	1880	0
500	20240419	111800	36833625	1880	1880	1880	1880	0
501	20240419	111700	36833625	1880	1880	1880	1880	10
502	20240419	111600	36814825	1886	1886	1886	1886	0
503	20240419	111500	36814825	1886	1886	1886	1886	0
504	20240419	111400	36814825	1886	1886	1886	1886	44
505	20240419	111300	36731841	1886	1886	1886	1886	0
506	20240419	111200	36731841	1886	1886	1886	1886	0
507	20240419	111100	36731841	1886	1886	1886	1886	0
508	20240419	111000	36731841	1886	1886	1886	1886	409
509	20240419	110900	35960467	1887	1887	1887	1887	0
510	20240419	110800	35960467	1887	1887	1887	1887	1
511	20240419	110700	35958580	1867	1867	1867	1867	0
512	20240419	110600	35958580	1867	1867	1867	1867	0
513	20240419	110500	35958580	1867	1889	1889	1867	56
514	20240419	110400	35852928	1889	1889	1889	1889	0
515	20240419	110300	35852928	1889	1889	1889	1889	0
516	20240419	110200	35852928	1889	1889	1889	1889	400
517	20240419	110100	35097328	1889	1889	1889	1889	7
518	20240419	110000	35084105	1893	1893	1893	1893	0
519	20240419	105900	35084105	1893	1893	1893	1893	30
520	20240419	105800	35027315	1888	1888	1888	1888	0
521	20240419	105700	35027315	1888	1888	1888	1888	390
522	20240419	105600	34290995	1884	1884	1884	1884	0
523	20240419	105500	34290995	1884	1884	1884	1884	0
524	20240419	105400	34290995	1884	1884	1884	1884	0
525	20240419	105300	34290995	1884	1884	1884	1884	61
526	20240419	105200	34176071	1884	1884	1884	1884	0
527	20240419	105100	34176071	1884	1885	1885	1884	640
528	20240419	105000	32969672	1888	1888	1888	1888	0
529	20240419	104900	32969672	1888	1889	1889	1888	78
530	20240419	104800	32822342	1890	1890	1890	1890	0
531	20240419	104700	32822342	1890	1890	1890	1887	783
532	20240419	104600	31342538	1889	1889	1889	1889	0
533	20240419	104500	31342538	1889	1889	1889	1889	0
534	20240419	104400	31342538	1889	1889	1889	1889	530
535	20240419	104300	30341368	1889	1885	1889	1885	665
536	20240419	104200	29087307	1885	1885	1885	1885	0
537	20240419	104100	29087307	1885	1885	1885	1885	0
538	20240419	104000	29087307	1885	1885	1885	1885	63
539	20240419	103900	28968552	1886	1886	1886	1886	126
540	20240419	103800	28730916	1886	1886	1886	1886	0
541	20240419	103700	28730916	1886	1886	1886	1886	126
542	20240419	103600	28493280	1895	1895	1895	1895	0
543	20240419	103500	28493280	1895	1895	1895	1895	0
544	20240419	103400	28493280	1895	1895	1895	1895	0
545	20240419	103300	28493280	1895	1895	1895	1895	755
546	20240419	103200	27062555	1895	1895	1895	1895	0
547	20240419	103100	27062555	1895	1895	1895	1895	0
548	20240419	103000	27062555	1895	1895	1895	1895	0
549	20240419	102900	27062555	1895	1895	1895	1895	60
550	20240419	102800	26948855	1895	1895	1895	1895	0
551	20240419	102700	26948855	1895	1895	1895	1895	0
552	20240419	102600	26948855	1895	1895	1895	1895	180
553	20240419	102500	26607755	1891	1891	1891	1891	0
554	20240419	102400	26607755	1891	1891	1891	1876	1863
555	20240419	102300	23102717	1891	1891	1891	1891	0
556	20240419	102200	23102717	1891	1891	1891	1891	1
557	20240419	102100	23100826	1891	1892	1892	1891	576
558	20240419	102000	22011510	1891	1891	1891	1891	0
559	20240419	101900	22011510	1891	1891	1891	1891	0
560	20240419	101800	22011510	1891	1891	1891	1891	0
561	20240419	101700	22011510	1891	1891	1891	1891	80
562	20240419	101600	21860230	1895	1895	1895	1895	0
563	20240419	101500	21860230	1895	1895	1895	1895	0
564	20240419	101400	21860230	1895	1891	1895	1891	530
565	20240419	101300	20857996	1876	1892	1895	1876	93
566	20240419	101200	20683153	1895	1895	1895	1895	0
567	20240419	101100	20683153	1895	1895	1895	1895	0
568	20240419	101000	20683153	1895	1895	1895	1895	0
569	20240419	100900	20683153	1895	1895	1895	1895	0
570	20240419	100800	20683153	1895	1895	1895	1895	0
571	20240419	100700	20683153	1895	1895	1895	1895	0
572	20240419	100600	20683153	1895	1895	1895	1895	0
573	20240419	100500	20683153	1895	1895	1895	1895	0
574	20240419	100400	20683153	1895	1895	1895	1895	1
575	20240419	100300	20681258	1895	1895	1895	1895	0
576	20240419	100200	20681258	1895	1895	1895	1895	0
577	20240419	100100	20681258	1895	1895	1895	1895	0
578	20240419	100000	20681258	1895	1895	1895	1895	0
579	20240419	095900	20681258	1895	1895	1895	1895	0
580	20240419	095800	20681258	1895	1895	1895	1895	0
581	20240419	095700	20681258	1895	1895	1895	1895	0
582	20240419	095600	20681258	1895	1895	1895	1895	0
583	20240419	095500	20681258	1895	1895	1895	1895	0
584	20240419	095400	20681258	1895	1895	1895	1895	0
585	20240419	095300	20681258	1895	1895	1895	1895	0
586	20240419	095200	20681258	1895	1895	1895	1895	0
587	20240419	095100	20681258	1895	1895	1895	1895	0
588	20240419	095000	20681258	1895	1895	1895	1895	1
589	20240419	094900	20679363	1895	1895	1895	1895	0
590	20240419	094800	20679363	1895	1895	1895	1895	17
591	20240419	094700	20647148	1896	1896	1896	1896	528
592	20240419	094600	19646060	1900	1900	1900	1900	0
593	20240419	094500	19646060	1900	1899	1900	1899	459
594	20240419	094400	18774406	1890	1880	1890	1880	782
595	20240419	094300	17303446	1876	1876	1876	1876	0
596	20240419	094200	17303446	1876	1876	1876	1876	0
597	20240419	094100	17303446	1876	1876	1876	1876	0
598	20240419	094000	17303446	1876	1876	1876	1876	0
599	20240419	093900	17303446	1876	1876	1876	1876	0
600	20240419	093800	17303446	1876	1876	1876	1876	1447
601	20240419	093700	14588874	1876	1876	1876	1876	0
602	20240419	093600	14588874	1876	1876	1876	1876	0
603	20240419	093500	14588874	1876	1876	1876	1876	0
604	20240419	093400	14588874	1876	1876	1876	1876	0
605	20240419	093300	14588874	1876	1876	1876	1876	0
606	20240419	093200	14588874	1876	1876	1876	1876	0
607	20240419	093100	14588874	1876	1876	1876	1876	0
608	20240419	093000	14588874	1876	1876	1876	1876	0
609	20240419	092900	14588874	1876	1876	1876	1876	0
610	20240419	092800	14588874	1876	1876	1876	1876	534
611	20240419	092700	13587090	1876	1876	1876	1876	656
612	20240419	092600	12356434	1880	1870	1880	1870	111
613	20240419	092500	12148784	1862	1862	1862	1862	0
614	20240419	092400	12148784	1862	1862	1862	1862	50
615	20240419	092300	12055684	1862	1858	1862	1858	2086
616	20240419	092200	8176154	1856	1860	1860	1856	1865
617	20240419	092100	4707258	1865	1865	1865	1865	926
618	20240419	092000	2980268	1860	1860	1860	1860	0
619	20240419	091900	2980268	1860	1860	1860	1860	7
620	20240419	091800	2967248	1871	1871	1871	1871	0
621	20240419	091700	2967248	1871	1871	1871	1871	0
622	20240419	091600	2967248	1871	1860	1871	1860	485
623	20240419	091500	2065137	1860	1860	1860	1860	0
624	20240419	091400	2065137	1860	1861	1861	1860	176
625	20240419	091300	1737772	1871	1870	1871	1870	53
626	20240419	091200	1638661	1871	1871	1871	1871	0
627	20240419	091100	1638661	1871	1871	1871	1871	1
628	20240419	091000	1636790	1881	1881	1881	1881	0
629	20240419	090900	1636790	1881	1881	1881	1881	0
630	20240419	090800	1636790	1881	1881	1881	1881	0
631	20240419	090700	1636790	1881	1881	1881	1881	0
632	20240419	090600	1636790	1881	1881	1881	1881	150
633	20240419	090500	1354640	1884	1884	1884	1884	1
634	20240419	090400	1352756	1861	1861	1861	1861	89
635	20240419	090300	1187127	1857	1883	1883	1857	3
636	20240419	090200	1181530	1883	1883	1883	1883	100
637	20240419	090100	993230	1883	1887	1888	1883	521
638	20240419	090000	11124	1854	1854	1854	1854	6