KissMeData/065530/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	193100	192595950	1890	1890	1890	1890	498
3	20240419	193000	192595950	1890	1890	1890	1890	0
4	20240419	192900	192595950	1890	1890	1890	1890	0
5	20240419	192800	192595950	1890	1890	1890	1890	0
6	20240419	192700	192595950	1890	1890	1890	1890	0
7	20240419	192600	192595950	1890	1890	1890	1890	0
8	20240419	192500	192595950	1890	1890	1890	1890	0
9	20240419	192400	192595950	1890	1890	1890	1890	0
10	20240419	192300	192595950	1890	1890	1890	1890	0
11	20240419	192200	192595950	1890	1890	1890	1890	0
12	20240419	192100	192595950	1890	1890	1890	1890	0
13	20240419	192000	192595950	1890	1890	1890	1890	0
14	20240419	191900	192595950	1890	1890	1890	1890	0
15	20240419	191800	192595950	1890	1890	1890	1890	0
16	20240419	191700	192595950	1890	1890	1890	1890	0
17	20240419	191600	192595950	1890	1890	1890	1890	0
18	20240419	191500	192595950	1890	1890	1890	1890	0
19	20240419	191400	192595950	1890	1890	1890	1890	0
20	20240419	191300	192595950	1890	1890	1890	1890	0
21	20240419	191200	192595950	1890	1890	1890	1890	0
22	20240419	191100	192595950	1890	1890	1890	1890	0
23	20240419	191000	192595950	1890	1890	1890	1890	0
24	20240419	190900	192595950	1890	1890	1890	1890	0
25	20240419	190800	192595950	1890	1890	1890	1890	0
26	20240419	190700	192595950	1890	1890	1890	1890	0
27	20240419	190600	192595950	1890	1890	1890	1890	0
28	20240419	190500	192595950	1890	1890	1890	1890	0
29	20240419	190400	192595950	1890	1890	1890	1890	0
30	20240419	190300	192595950	1890	1890	1890	1890	0
31	20240419	190200	192595950	1890	1890	1890	1890	0
32	20240419	190100	192595950	1890	1890	1890	1890	498
33	20240419	190000	192595950	1890	1890	1890	1890	0
34	20240419	185900	192595950	1890	1890	1890	1890	0
35	20240419	185800	192595950	1890	1890	1890	1890	0
36	20240419	185700	192595950	1890	1890	1890	1890	0
37	20240419	185600	192595950	1890	1890	1890	1890	0
38	20240419	185500	192595950	1890	1890	1890	1890	0
39	20240419	185400	192595950	1890	1890	1890	1890	0
40	20240419	185300	192595950	1890	1890	1890	1890	0
41	20240419	185200	192595950	1890	1890	1890	1890	0
42	20240419	185100	192595950	1890	1890	1890	1890	0
43	20240419	185000	192595950	1890	1890	1890	1890	0
44	20240419	184900	192595950	1890	1890	1890	1890	0
45	20240419	184800	192595950	1890	1890	1890	1890	0
46	20240419	184700	192595950	1890	1890	1890	1890	0
47	20240419	184600	192595950	1890	1890	1890	1890	0
48	20240419	184500	192595950	1890	1890	1890	1890	0
49	20240419	184400	192595950	1890	1890	1890	1890	0
50	20240419	184300	192595950	1890	1890	1890	1890	0
51	20240419	184200	192595950	1890	1890	1890	1890	0
52	20240419	184100	192595950	1890	1890	1890	1890	0
53	20240419	184000	192595950	1890	1890	1890	1890	0
54	20240419	183900	192595950	1890	1890	1890	1890	0
55	20240419	183800	192595950	1890	1890	1890	1890	0
56	20240419	183700	192595950	1890	1890	1890	1890	0
57	20240419	183600	192595950	1890	1890	1890	1890	0
58	20240419	183500	192595950	1890	1890	1890	1890	0
59	20240419	183400	192595950	1890	1890	1890	1890	0
60	20240419	183300	192595950	1890	1890	1890	1890	0
61	20240419	183200	192595950	1890	1890	1890	1890	0
62	20240419	183100	192595950	1890	1890	1890	1890	498
63	20240419	183000	192595950	1890	1890	1890	1890	0
64	20240419	182900	192595950	1890	1890	1890	1890	0
65	20240419	182800	192595950	1890	1890	1890	1890	0
66	20240419	182700	192595950	1890	1890	1890	1890	0
67	20240419	182600	192595950	1890	1890	1890	1890	0
68	20240419	182500	192595950	1890	1890	1890	1890	0
69	20240419	182400	192595950	1890	1890	1890	1890	0
70	20240419	182300	192595950	1890	1890	1890	1890	0
71	20240419	182200	192595950	1890	1890	1890	1890	0
72	20240419	182100	192595950	1890	1890	1890	1890	0
73	20240419	182000	192595950	1890	1890	1890	1890	0
74	20240419	181900	192595950	1890	1890	1890	1890	0
75	20240419	181800	192595950	1890	1890	1890	1890	0
76	20240419	181700	192595950	1890	1890	1890	1890	0
77	20240419	181600	192595950	1890	1890	1890	1890	0
78	20240419	181500	192595950	1890	1890	1890	1890	0
79	20240419	181400	192595950	1890	1890	1890	1890	0
80	20240419	181300	192595950	1890	1890	1890	1890	0
81	20240419	181200	192595950	1890	1890	1890	1890	0
82	20240419	181100	192595950	1890	1890	1890	1890	0
83	20240419	181000	192595950	1890	1890	1890	1890	0
84	20240419	180900	192595950	1890	1890	1890	1890	0
85	20240419	180800	192595950	1890	1890	1890	1890	0
86	20240419	180700	192595950	1890	1890	1890	1890	0
87	20240419	180600	192595950	1890	1890	1890	1890	0
88	20240419	180500	192595950	1890	1890	1890	1890	0
89	20240419	180400	192595950	1890	1890	1890	1890	0
90	20240419	180300	192595950	1890	1890	1890	1890	0
91	20240419	180200	192595950	1890	1890	1890	1890	0
92	20240419	180100	192595950	1890	1890	1890	1890	498
93	20240419	180000	192595950	1890	1890	1890	1890	0
94	20240419	175900	192595950	1890	1890	1890	1890	0
95	20240419	175800	192595950	1890	1890	1890	1890	0
96	20240419	175700	192595950	1890	1890	1890	1890	0
97	20240419	175600	192595950	1890	1890	1890	1890	0
98	20240419	175500	192595950	1890	1890	1890	1890	0
99	20240419	175400	192595950	1890	1890	1890	1890	0
100	20240419	175300	192595950	1890	1890	1890	1890	0
101	20240419	175200	192595950	1890	1890	1890	1890	0
102	20240419	175100	192595950	1890	1890	1890	1890	0
103	20240419	175000	192595950	1890	1890	1890	1890	0
104	20240419	174900	192595950	1890	1890	1890	1890	0
105	20240419	174800	192595950	1890	1890	1890	1890	0
106	20240419	174700	192595950	1890	1890	1890	1890	0
107	20240419	174600	192595950	1890	1890	1890	1890	0
108	20240419	174500	192595950	1890	1890	1890	1890	0
109	20240419	174400	192595950	1890	1890	1890	1890	0
110	20240419	174300	192595950	1890	1890	1890	1890	0
111	20240419	174200	192595950	1890	1890	1890	1890	0
112	20240419	174100	192595950	1890	1890	1890	1890	0
113	20240419	174000	192595950	1890	1890	1890	1890	0
114	20240419	173900	192595950	1890	1890	1890	1890	0
115	20240419	173800	192595950	1890	1890	1890	1890	0
116	20240419	173700	192595950	1890	1890	1890	1890	0
117	20240419	173600	192595950	1890	1890	1890	1890	0
118	20240419	173500	192595950	1890	1890	1890	1890	0
119	20240419	173400	192595950	1890	1890	1890	1890	0
120	20240419	173300	192595950	1890	1890	1890	1890	0
121	20240419	173200	192595950	1890	1890	1890	1890	0
122	20240419	173100	192595950	1890	1890	1890	1890	498
123	20240419	173000	192595950	1890	1890	1890	1890	0
124	20240419	172900	192595950	1890	1890	1890	1890	0
125	20240419	172800	192595950	1890	1890	1890	1890	0
126	20240419	172700	192595950	1890	1890	1890	1890	0
127	20240419	172600	192595950	1890	1890	1890	1890	0
128	20240419	172500	192595950	1890	1890	1890	1890	0
129	20240419	172400	192595950	1890	1890	1890	1890	0
130	20240419	172300	192595950	1890	1890	1890	1890	0
131	20240419	172200	192595950	1890	1890	1890	1890	0
132	20240419	172100	192595950	1890	1890	1890	1890	0
133	20240419	172000	192595950	1890	1890	1890	1890	0
134	20240419	171900	192595950	1890	1890	1890	1890	0
135	20240419	171800	192595950	1890	1890	1890	1890	0
136	20240419	171700	192595950	1890	1890	1890	1890	0
137	20240419	171600	192595950	1890	1890	1890	1890	0
138	20240419	171500	192595950	1890	1890	1890	1890	0
139	20240419	171400	192595950	1890	1890	1890	1890	0
140	20240419	171300	192595950	1890	1890	1890	1890	0
141	20240419	171200	192595950	1890	1890	1890	1890	0
142	20240419	171100	192595950	1890	1890	1890	1890	0
143	20240419	171000	192595950	1890	1890	1890	1890	0
144	20240419	170900	192595950	1890	1890	1890	1890	0
145	20240419	170800	192595950	1890	1890	1890	1890	0
146	20240419	170700	192595950	1890	1890	1890	1890	0
147	20240419	170600	192595950	1890	1890	1890	1890	0
148	20240419	170500	192595950	1890	1890	1890	1890	0
149	20240419	170400	192595950	1890	1890	1890	1890	0
150	20240419	170300	192595950	1890	1890	1890	1890	0
151	20240419	170200	192595950	1890	1890	1890	1890	0
152	20240419	170100	192595950	1890	1890	1890	1890	498
153	20240419	170000	192595950	1890	1890	1890	1890	0
154	20240419	165900	192595950	1890	1890	1890	1890	0
155	20240419	165800	192595950	1890	1890	1890	1890	0
156	20240419	165700	192595950	1890	1890	1890	1890	0
157	20240419	165600	192595950	1890	1890	1890	1890	0
158	20240419	165500	192595950	1890	1890	1890	1890	0
159	20240419	165400	192595950	1890	1890	1890	1890	0
160	20240419	165300	192595950	1890	1890	1890	1890	0
161	20240419	165200	192595950	1890	1890	1890	1890	0
162	20240419	165100	192595950	1890	1890	1890	1890	0
163	20240419	165000	192595950	1890	1890	1890	1890	0
164	20240419	164900	192595950	1890	1890	1890	1890	0
165	20240419	164800	192595950	1890	1890	1890	1890	0
166	20240419	164700	192595950	1890	1890	1890	1890	0
167	20240419	164600	192595950	1890	1890	1890	1890	0
168	20240419	164500	192595950	1890	1890	1890	1890	0
169	20240419	164400	192595950	1890	1890	1890	1890	0
170	20240419	164300	192595950	1890	1890	1890	1890	0
171	20240419	164200	192595950	1890	1890	1890	1890	0
172	20240419	164100	192595950	1890	1890	1890	1890	0
173	20240419	164000	192595950	1890	1890	1890	1890	0
174	20240419	163900	192595950	1890	1890	1890	1890	0
175	20240419	163800	192595950	1890	1890	1890	1890	0
176	20240419	163700	192595950	1890	1890	1890	1890	0
177	20240419	163600	192595950	1890	1890	1890	1890	0
178	20240419	163500	192595950	1890	1890	1890	1890	0
179	20240419	163400	192595950	1890	1890	1890	1890	0
180	20240419	163300	192595950	1890	1890	1890	1890	0
181	20240419	163200	192595950	1890	1890	1890	1890	0
182	20240419	163100	192595950	1890	1890	1890	1890	498
183	20240419	163000	192595950	1890	1890	1890	1890	0
184	20240419	162900	192595950	1890	1890	1890	1890	0
185	20240419	162800	192595950	1890	1890	1890	1890	0
186	20240419	162700	192595950	1890	1890	1890	1890	0
187	20240419	162600	192595950	1890	1890	1890	1890	0
188	20240419	162500	192595950	1890	1890	1890	1890	0
189	20240419	162400	192595950	1890	1890	1890	1890	0
190	20240419	162300	192595950	1890	1890	1890	1890	0
191	20240419	162200	192595950	1890	1890	1890	1890	0
192	20240419	162100	192595950	1890	1890	1890	1890	0
193	20240419	162000	192595950	1890	1890	1890	1890	0
194	20240419	161900	192595950	1890	1890	1890	1890	0
195	20240419	161800	192595950	1890	1890	1890	1890	0
196	20240419	161700	192595950	1890	1890	1890	1890	0
197	20240419	161600	192595950	1890	1890	1890	1890	0
198	20240419	161500	192595950	1890	1890	1890	1890	0
199	20240419	161400	192595950	1890	1890	1890	1890	0
200	20240419	161300	192595950	1890	1890	1890	1890	0
201	20240419	161200	192595950	1890	1890	1890	1890	0
202	20240419	161100	192595950	1890	1890	1890	1890	0
203	20240419	161000	192595950	1890	1890	1890	1890	0
204	20240419	160900	192595950	1890	1890	1890	1890	0
205	20240419	160800	192595950	1890	1890	1890	1890	0
206	20240419	160700	192595950	1890	1890	1890	1890	0
207	20240419	160600	192595950	1890	1890	1890	1890	0
208	20240419	160500	192595950	1890	1890	1890	1890	0
209	20240419	160400	192595950	1890	1890	1890	1890	0
210	20240419	160300	192595950	1890	1890	1890	1890	0
211	20240419	160200	192595950	1890	1890	1890	1890	0
212	20240419	160100	192595950	1890	1890	1890	1890	498
213	20240419	160000	192595950	1890	1890	1890	1890	0
214	20240419	155900	192595950	1890	1890	1890	1890	0
215	20240419	155800	192595950	1890	1890	1890	1890	0
216	20240419	155700	192595950	1890	1890	1890	1890	0
217	20240419	155600	192595950	1890	1890	1890	1890	0
218	20240419	155500	192595950	1890	1890	1890	1890	0
219	20240419	155400	192595950	1890	1890	1890	1890	0
220	20240419	155300	192595950	1890	1890	1890	1890	0
221	20240419	155200	192595950	1890	1890	1890	1890	0
222	20240419	155100	192595950	1890	1890	1890	1890	0
223	20240419	155000	192595950	1890	1890	1890	1890	0
224	20240419	154900	192595950	1890	1890	1890	1890	0
225	20240419	154800	192595950	1890	1890	1890	1890	0
226	20240419	154700	192595950	1890	1890	1890	1890	0
227	20240419	154600	192595950	1890	1890	1890	1890	0
228	20240419	154500	192595950	1890	1890	1890	1890	0
229	20240419	154400	192595950	1890	1890	1890	1890	0
230	20240419	154300	192595950	1890	1890	1890	1890	0
231	20240419	154200	192595950	1890	1890	1890	1890	0
232	20240419	154100	192595950	1890	1890	1890	1890	0
233	20240419	154000	192595950	1890	1890	1890	1890	0
234	20240419	153900	192595950	1890	1890	1890	1890	0
235	20240419	153800	192595950	1890	1890	1890	1890	0
236	20240419	153700	192595950	1890	1890	1890	1890	0
237	20240419	153600	192595950	1890	1890	1890	1890	0
238	20240419	153500	192595950	1890	1890	1890	1890	0
239	20240419	153400	192595950	1890	1890	1890	1890	0
240	20240419	153300	192595950	1890	1890	1890	1890	0
241	20240419	153200	192595950	1890	1890	1890	1890	0
242	20240419	153100	192595950	1890	1890	1890	1890	498
243	20240419	153000	192595950	1890	1890	1890	1890	498
244	20240419	152900	191654730	1890	1890	1890	1890	0
245	20240419	152800	191654730	1890	1890	1890	1890	0
246	20240419	152700	191654730	1890	1890	1890	1890	0
247	20240419	152600	191654730	1890	1890	1890	1890	0
248	20240419	152500	191654730	1890	1890	1890	1890	0
249	20240419	152400	191654730	1890	1890	1890	1890	0
250	20240419	152300	191654730	1890	1890	1890	1890	0
251	20240419	152200	191654730	1890	1890	1890	1890	0
252	20240419	152100	191654730	1890	1890	1890	1890	0
253	20240419	152000	191654730	1890	1890	1890	1890	0
254	20240419	151900	191654730	1890	1890	1890	1890	0
255	20240419	151800	191654730	1890	1890	1890	1890	0
256	20240419	151700	191654730	1890	1890	1890	1890	1
257	20240419	151600	191652840	1884	1884	1884	1884	34
258	20240419	151500	191588784	1889	1889	1889	1889	200
259	20240419	151400	191210984	1889	1889	1889	1889	0
260	20240419	151300	191210984	1889	1889	1889	1889	0
261	20240419	151200	191210984	1889	1889	1889	1889	0
262	20240419	151100	191210984	1889	1889	1889	1889	0
263	20240419	151000	191210984	1889	1889	1889	1889	200
264	20240419	150900	190833184	1889	1889	1889	1889	0
265	20240419	150800	190833184	1889	1889	1889	1889	0
266	20240419	150700	190833184	1889	1889	1889	1889	0
267	20240419	150600	190833184	1889	1889	1889	1889	0
268	20240419	150500	190833184	1889	1889	1889	1889	0
269	20240419	150400	190833184	1889	1889	1889	1889	0
270	20240419	150300	190833184	1889	1889	1889	1889	100
271	20240419	150200	190644284	1889	1889	1889	1889	50
272	20240419	150100	190549834	1889	1889	1889	1889	500
273	20240419	150000	189605334	1889	1889	1889	1889	0
274	20240419	145900	189605334	1889	1889	1889	1889	8
275	20240419	145800	189590222	1889	1889	1889	1889	0
276	20240419	145700	189590222	1889	1889	1889	1889	30
277	20240419	145600	189533552	1889	1889	1889	1889	0
278	20240419	145500	189533552	1889	1889	1889	1889	0
279	20240419	145400	189533552	1889	1889	1889	1889	0
280	20240419	145300	189533552	1889	1889	1889	1889	0
281	20240419	145200	189533552	1889	1889	1889	1889	2
282	20240419	145100	189529774	1889	1889	1889	1889	0
283	20240419	145000	189529774	1889	1889	1889	1889	0
284	20240419	144900	189529774	1889	1889	1889	1889	0
285	20240419	144800	189529774	1889	1889	1889	1888	3
286	20240419	144700	189524108	1889	1889	1889	1889	0
287	20240419	144600	189524108	1889	1889	1889	1889	0
288	20240419	144500	189524108	1889	1889	1889	1889	1
289	20240419	144400	189522219	1881	1881	1881	1881	0
290	20240419	144300	189522219	1881	1881	1881	1881	0
291	20240419	144200	189522219	1881	1881	1881	1881	0
292	20240419	144100	189522219	1881	1881	1881	1881	2700
293	20240419	144000	184443519	1890	1890	1890	1890	70
294	20240419	143900	184311219	1890	1890	1890	1890	0
295	20240419	143800	184311219	1890	1890	1890	1890	59
296	20240419	143700	184199709	1890	1890	1890	1890	242
297	20240419	143600	183742329	1890	1890	1890	1890	0
298	20240419	143500	183742329	1890	1890	1890	1890	1
299	20240419	143400	183740439	1881	1881	1881	1881	0
300	20240419	143300	183740439	1881	1881	1881	1881	0
301	20240419	143200	183740439	1881	1881	1881	1881	0
302	20240419	143100	183740439	1881	1881	1881	1881	0
303	20240419	143000	183740439	1881	1889	1889	1881	1944
304	20240419	142900	180076223	1890	1890	1890	1890	0
305	20240419	142800	180076223	1890	1890	1890	1890	105
306	20240419	142700	179877773	1890	1889	1890	1889	196
307	20240419	142600	179507528	1889	1889	1889	1889	0
308	20240419	142500	179507528	1889	1889	1889	1889	0
309	20240419	142400	179507528	1889	1889	1889	1889	0
310	20240419	142300	179507528	1889	1889	1889	1889	0
311	20240419	142200	179507528	1889	1889	1889	1889	1
312	20240419	142100	179505639	1882	1882	1882	1882	0
313	20240419	142000	179505639	1882	1882	1882	1882	0
314	20240419	141900	179505639	1882	1882	1882	1882	0
315	20240419	141800	179505639	1882	1882	1882	1882	0
316	20240419	141700	179505639	1882	1882	1882	1882	0
317	20240419	141600	179505639	1882	1882	1882	1882	0
318	20240419	141500	179505639	1882	1882	1882	1882	0
319	20240419	141400	179505639	1882	1882	1882	1882	0
320	20240419	141300	179505639	1882	1882	1882	1882	0
321	20240419	141200	179505639	1882	1882	1882	1882	0
322	20240419	141100	179505639	1882	1882	1882	1882	0
323	20240419	141000	179505639	1882	1882	1882	1882	0
324	20240419	140900	179505639	1882	1882	1882	1882	1000
325	20240419	140800	177623639	1881	1881	1881	1881	0
326	20240419	140700	177623639	1881	1881	1881	1881	0
327	20240419	140600	177623639	1881	1881	1881	1881	0
328	20240419	140500	177623639	1881	1881	1881	1881	0
329	20240419	140400	177623639	1881	1881	1881	1881	0
330	20240419	140300	177623639	1881	1881	1881	1881	0
331	20240419	140200	177623639	1881	1881	1881	1881	0
332	20240419	140100	177623639	1881	1881	1881	1881	0
333	20240419	140000	177623639	1881	1881	1881	1881	0
334	20240419	135900	177623639	1881	1881	1881	1881	0
335	20240419	135800	177623639	1881	1881	1881	1881	0
336	20240419	135700	177623639	1881	1881	1881	1881	955
337	20240419	135600	175827284	1881	1881	1881	1881	1106
338	20240419	135500	173746898	1880	1880	1880	1880	0
339	20240419	135400	173746898	1880	1880	1880	1880	0
340	20240419	135300	173746898	1880	1883	1883	1880	2115
341	20240419	135200	169766789	1894	1894	1894	1894	1
342	20240419	135100	169764895	1883	1883	1883	1883	0
343	20240419	135000	169764895	1883	1883	1883	1883	0
344	20240419	134900	169764895	1883	1885	1885	1883	140
345	20240419	134800	169501029	1883	1883	1883	1883	0
346	20240419	134700	169501029	1883	1883	1883	1883	0
347	20240419	134600	169501029	1883	1883	1883	1883	0
348	20240419	134500	169501029	1883	1883	1883	1883	0
349	20240419	134400	169501029	1883	1883	1883	1883	0
350	20240419	134300	169501029	1883	1883	1883	1883	0
351	20240419	134200	169501029	1883	1883	1883	1883	0
352	20240419	134100	169501029	1883	1883	1883	1883	0
353	20240419	134000	169501029	1883	1883	1883	1883	0
354	20240419	133900	169501029	1883	1883	1883	1883	0
355	20240419	133800	169501029	1883	1883	1883	1883	0
356	20240419	133700	169501029	1883	1883	1883	1883	0
357	20240419	133600	169501029	1883	1883	1883	1883	0
358	20240419	133500	169501029	1883	1883	1883	1883	0
359	20240419	133400	169501029	1883	1883	1883	1883	0
360	20240419	133300	169501029	1883	1883	1883	1883	0
361	20240419	133200	169501029	1883	1883	1883	1883	0
362	20240419	133100	169501029	1883	1883	1883	1883	0
363	20240419	133000	169501029	1883	1883	1883	1883	0
364	20240419	132900	169501029	1883	1883	1883	1883	0
365	20240419	132800	169501029	1883	1883	1883	1883	0
366	20240419	132700	169501029	1883	1883	1883	1883	0
367	20240419	132600	169501029	1883	1883	1883	1883	0
368	20240419	132500	169501029	1883	1883	1883	1883	0
369	20240419	132400	169501029	1883	1884	1884	1883	300
370	20240419	132300	168936001	1883	1883	1883	1883	0
371	20240419	132200	168936001	1883	1883	1883	1883	0
372	20240419	132100	168936001	1883	1883	1883	1883	0
373	20240419	132000	168936001	1883	1883	1883	1883	0
374	20240419	131900	168936001	1883	1883	1883	1883	0
375	20240419	131800	168936001	1883	1883	1883	1883	0
376	20240419	131700	168936001	1883	1883	1883	1883	0
377	20240419	131600	168936001	1883	1883	1883	1883	0
378	20240419	131500	168936001	1883	1883	1883	1883	0
379	20240419	131400	168936001	1883	1883	1883	1883	0
380	20240419	131300	168936001	1883	1883	1883	1883	0
381	20240419	131200	168936001	1883	1883	1883	1883	0
382	20240419	131100	168936001	1883	1883	1883	1883	0
383	20240419	131000	168936001	1883	1883	1883	1883	0
384	20240419	130900	168936001	1883	1883	1883	1883	0
385	20240419	130800	168936001	1883	1883	1883	1883	0
386	20240419	130700	168936001	1883	1883	1883	1883	0
387	20240419	130600	168936001	1883	1883	1883	1883	69
388	20240419	130500	168806074	1883	1883	1883	1883	0
389	20240419	130400	168806074	1883	1883	1883	1883	0
390	20240419	130300	168806074	1883	1883	1883	1883	0
391	20240419	130200	168806074	1883	1883	1883	1883	0
392	20240419	130100	168806074	1883	1883	1883	1883	0
393	20240419	130000	168806074	1883	1883	1883	1883	20
394	20240419	125900	168768414	1885	1885	1885	1885	187
395	20240419	125800	168415919	1885	1885	1885	1885	0
396	20240419	125700	168415919	1885	1884	1885	1884	300
397	20240419	125600	167850707	1884	1884	1884	1884	0
398	20240419	125500	167850707	1884	1884	1884	1884	1000
399	20240419	125400	165966707	1885	1885	1885	1885	0
400	20240419	125300	165966707	1885	1885	1885	1885	0
401	20240419	125200	165966707	1885	1885	1885	1885	0
402	20240419	125100	165966707	1885	1885	1885	1885	0
403	20240419	125000	165966707	1885	1885	1885	1885	121
404	20240419	124900	165738622	1885	1885	1885	1885	0
405	20240419	124800	165738622	1885	1885	1885	1885	0
406	20240419	124700	165738622	1885	1885	1885	1885	0
407	20240419	124600	165738622	1885	1885	1885	1885	0
408	20240419	124500	165738622	1885	1885	1885	1885	0
409	20240419	124400	165738622	1885	1885	1885	1885	0
410	20240419	124300	165738622	1885	1885	1885	1885	1
411	20240419	124200	165736737	1878	1880	1880	1878	391
412	20240419	124100	165001659	1880	1880	1880	1880	50
413	20240419	124000	164907659	1880	1880	1880	1880	560
414	20240419	123900	163854859	1885	1885	1885	1885	0
415	20240419	123800	163854859	1885	1885	1885	1885	0
416	20240419	123700	163854859	1885	1885	1885	1885	0
417	20240419	123600	163854859	1885	1885	1885	1885	20
418	20240419	123500	163817159	1885	1885	1885	1885	0
419	20240419	123400	163817159	1885	1885	1885	1885	21
420	20240419	123300	163777574	1885	1885	1885	1885	1
421	20240419	123200	163775689	1885	1885	1885	1885	1
422	20240419	123100	163773804	1883	1883	1883	1883	2412
423	20240419	123000	159232008	1883	1883	1883	1883	0
424	20240419	122900	159232008	1883	1885	1885	1883	1731
425	20240419	122800	155972529	1885	1885	1885	1885	0
426	20240419	122700	155972529	1885	1885	1885	1885	0
427	20240419	122600	155972529	1885	1885	1885	1885	0
428	20240419	122500	155972529	1885	1885	1885	1885	0
429	20240419	122400	155972529	1885	1885	1885	1885	0
430	20240419	122300	155972529	1885	1885	1885	1885	0
431	20240419	122200	155972529	1885	1885	1885	1885	1
432	20240419	122100	155970644	1883	1883	1883	1883	0
433	20240419	122000	155970644	1883	1883	1883	1883	0
434	20240419	121900	155970644	1883	1883	1883	1883	0
435	20240419	121800	155970644	1883	1883	1883	1883	0
436	20240419	121700	155970644	1883	1883	1883	1883	0
437	20240419	121600	155970644	1883	1883	1883	1883	0
438	20240419	121500	155970644	1883	1883	1883	1883	0
439	20240419	121400	155970644	1883	1883	1883	1883	0
440	20240419	121300	155970644	1883	1883	1883	1883	55
441	20240419	121200	155867079	1883	1883	1883	1883	6
442	20240419	121100	155855781	1883	1883	1883	1883	0
443	20240419	121000	155855781	1883	1883	1883	1883	0
444	20240419	120900	155855781	1883	1883	1883	1883	0
445	20240419	120800	155855781	1883	1884	1884	1883	1261
446	20240419	120700	153481298	1883	1883	1883	1883	0
447	20240419	120600	153481298	1883	1883	1883	1883	0
448	20240419	120500	153481298	1883	1883	1883	1883	0
449	20240419	120400	153481298	1883	1883	1883	1883	0
450	20240419	120300	153481298	1883	1883	1883	1883	0
451	20240419	120200	153481298	1883	1883	1883	1883	81
452	20240419	120100	153328775	1882	1882	1882	1882	1559
453	20240419	120000	150394737	1881	1881	1881	1881	1
454	20240419	115900	150392856	1881	1881	1881	1881	0
455	20240419	115800	150392856	1881	1881	1881	1881	0
456	20240419	115700	150392856	1881	1881	1881	1881	1
457	20240419	115600	150390975	1877	1877	1877	1877	1526
458	20240419	115500	147526673	1877	1877	1877	1877	0
459	20240419	115400	147526673	1877	1877	1877	1877	0
460	20240419	115300	147526673	1877	1877	1877	1877	40
461	20240419	115200	147451593	1877	1877	1877	1877	0
462	20240419	115100	147451593	1877	1877	1877	1877	0
463	20240419	115000	147451593	1877	1877	1877	1877	0
464	20240419	114900	147451593	1877	1877	1877	1877	0
465	20240419	114800	147451593	1877	1877	1877	1877	0
466	20240419	114700	147451593	1877	1877	1877	1877	0
467	20240419	114600	147451593	1877	1877	1877	1877	233
468	20240419	114500	147014252	1877	1880	1880	1877	1053
469	20240419	114400	145035666	1879	1879	1879	1879	0
470	20240419	114300	145035666	1879	1879	1879	1879	0
471	20240419	114200	145035666	1879	1879	1879	1879	0
472	20240419	114100	145035666	1879	1879	1879	1879	0
473	20240419	114000	145035666	1879	1879	1879	1879	1000
474	20240419	113900	143156666	1879	1879	1879	1879	1000
475	20240419	113800	141277666	1879	1879	1879	1879	1
476	20240419	113700	141275787	1880	1881	1881	1879	6010
477	20240419	113600	129976550	1881	1881	1881	1881	0
478	20240419	113500	129976550	1881	1881	1881	1881	0
479	20240419	113400	129976550	1881	1881	1881	1881	0
480	20240419	113300	129976550	1881	1881	1881	1881	1
481	20240419	113200	129974669	1883	1883	1883	1883	1
482	20240419	113100	129972786	1883	1883	1883	1883	0
483	20240419	113000	129972786	1883	1883	1883	1883	0
484	20240419	112900	129972786	1883	1883	1883	1883	1
485	20240419	112800	129970903	1880	1882	1882	1880	6471
486	20240419	112700	117800314	1881	1881	1881	1881	0
487	20240419	112600	117800314	1881	1881	1881	1881	0
488	20240419	112500	117800314	1881	1881	1881	1881	0
489	20240419	112400	117800314	1881	1881	1881	1881	55
490	20240419	112300	117696859	1881	1881	1883	1881	602
491	20240419	112200	116563297	1883	1882	1883	1882	600
492	20240419	112100	115433797	1882	1881	1882	1881	267
493	20240419	112000	114931530	1881	1881	1881	1881	1001
494	20240419	111900	113048649	1883	1881	1883	1881	749
495	20240419	111800	111639572	1881	1882	1882	1881	4401
496	20240419	111700	103356891	1882	1882	1882	1882	1766
497	20240419	111600	100033279	1882	1883	1884	1882	3303
498	20240419	111500	93814324	1883	1884	1884	1883	551
499	20240419	111400	92776741	1884	1884	1884	1884	0
500	20240419	111300	92776741	1884	1885	1885	1884	1497
501	20240419	111200	89956293	1885	1885	1885	1885	219
502	20240419	111100	89543478	1884	1884	1884	1884	0
503	20240419	111000	89543478	1884	1884	1884	1884	0
504	20240419	110900	89543478	1884	1884	1884	1884	0
505	20240419	110800	89543478	1884	1884	1884	1884	791
506	20240419	110700	88053234	1884	1884	1884	1884	100
507	20240419	110600	87864834	1884	1892	1892	1884	6292
508	20240419	110500	75970598	1892	1892	1892	1892	0
509	20240419	110400	75970598	1892	1892	1892	1892	30
510	20240419	110300	75913838	1898	1898	1898	1898	0
511	20240419	110200	75913838	1898	1898	1898	1898	3
512	20240419	110100	75908144	1892	1892	1892	1892	0
513	20240419	110000	75908144	1892	1892	1892	1892	601
514	20240419	105900	74771052	1900	1900	1900	1900	0
515	20240419	105800	74771052	1900	1894	1900	1892	9697
516	20240419	105700	56416849	1894	1894	1894	1894	0
517	20240419	105600	56416849	1894	1894	1894	1894	0
518	20240419	105500	56416849	1894	1894	1894	1894	200
519	20240419	105400	56038049	1894	1894	1894	1894	0
520	20240419	105300	56038049	1894	1894	1894	1894	0
521	20240419	105200	56038049	1894	1894	1894	1894	0
522	20240419	105100	56038049	1894	1894	1894	1894	1
523	20240419	105000	56036155	1893	1893	1893	1893	0
524	20240419	104900	56036155	1893	1893	1893	1893	0
525	20240419	104800	56036155	1893	1893	1893	1893	0
526	20240419	104700	56036155	1893	1893	1893	1893	0
527	20240419	104600	56036155	1893	1893	1893	1893	0
528	20240419	104500	56036155	1893	1893	1893	1893	0
529	20240419	104400	56036155	1893	1893	1893	1893	0
530	20240419	104300	56036155	1893	1893	1893	1893	0
531	20240419	104200	56036155	1893	1893	1893	1893	0
532	20240419	104100	56036155	1893	1894	1895	1893	2927
533	20240419	104000	50491522	1895	1897	1897	1895	4711
534	20240419	103900	41561673	1897	1897	1897	1897	102
535	20240419	103800	41368179	1898	1898	1898	1898	2630
536	20240419	103700	36376439	1898	1900	1900	1898	1110
537	20240419	103600	34268704	1900	1900	1900	1900	0
538	20240419	103500	34268704	1900	1900	1900	1900	0
539	20240419	103400	34268704	1900	1900	1900	1900	506
540	20240419	103300	33307304	1900	1901	1901	1900	1520
541	20240419	103200	30418804	1910	1910	1910	1910	0
542	20240419	103100	30418804	1910	1910	1910	1910	1
543	20240419	103000	30416894	1902	1905	1905	1902	3305
544	20240419	102900	24127724	1905	1904	1905	1904	374
545	20240419	102800	23415618	1904	1912	1912	1904	433
546	20240419	102700	22591178	1904	1904	1904	1904	0
547	20240419	102600	22591178	1904	1904	1904	1904	97
548	20240419	102500	22406490	1912	1912	1912	1912	1
549	20240419	102400	22404578	1910	1910	1910	1910	6
550	20240419	102300	22393118	1904	1904	1904	1904	130
551	20240419	102200	22145598	1904	1904	1904	1904	44
552	20240419	102100	22061822	1910	1910	1910	1910	0
553	20240419	102000	22061822	1910	1910	1910	1910	0
554	20240419	101900	22061822	1910	1910	1910	1910	1
555	20240419	101800	22059912	1910	1904	1910	1904	4
556	20240419	101700	22052290	1905	1905	1905	1905	0
557	20240419	101600	22052290	1905	1905	1905	1905	1168
558	20240419	101500	19827250	1905	1908	1908	1905	2001
559	20240419	101400	16015342	1910	1910	1910	1910	0
560	20240419	101300	16015342	1910	1910	1910	1910	0
561	20240419	101200	16015342	1910	1910	1910	1910	0
562	20240419	101100	16015342	1910	1910	1910	1910	0
563	20240419	101000	16015342	1910	1910	1910	1910	2
564	20240419	100900	16011522	1911	1911	1911	1911	4
565	20240419	100800	16003878	1912	1912	1912	1912	0
566	20240419	100700	16003878	1912	1906	1912	1906	210
567	20240419	100600	15603606	1906	1906	1906	1906	0
568	20240419	100500	15603606	1906	1906	1906	1906	0
569	20240419	100400	15603606	1906	1906	1906	1906	2
570	20240419	100300	15599794	1906	1906	1906	1906	2
571	20240419	100200	15595982	1906	1906	1906	1906	0
572	20240419	100100	15595982	1906	1906	1906	1906	10
573	20240419	100000	15576922	1906	1906	1906	1906	0
574	20240419	095900	15576922	1906	1906	1906	1906	2
575	20240419	095800	15573110	1906	1906	1906	1906	0
576	20240419	095700	15573110	1906	1906	1906	1905	305
577	20240419	095600	14992081	1906	1906	1906	1906	2
578	20240419	095500	14988269	1906	1906	1906	1906	11
579	20240419	095400	14967303	1906	1906	1906	1906	1
580	20240419	095300	14965397	1905	1905	1905	1905	0
581	20240419	095200	14965397	1905	1905	1905	1905	0
582	20240419	095100	14965397	1905	1905	1905	1905	0
583	20240419	095000	14965397	1905	1905	1905	1905	49
584	20240419	094900	14872052	1906	1906	1906	1906	0
585	20240419	094800	14872052	1906	1906	1906	1906	0
586	20240419	094700	14872052	1906	1906	1906	1906	0
587	20240419	094600	14872052	1906	1906	1906	1906	0
588	20240419	094500	14872052	1906	1906	1906	1906	0
589	20240419	094400	14872052	1906	1906	1906	1906	1
590	20240419	094300	14870146	1906	1906	1906	1906	0
591	20240419	094200	14870146	1906	1906	1906	1906	4
592	20240419	094100	14862522	1905	1905	1905	1905	0
593	20240419	094000	14862522	1905	1905	1905	1905	0
594	20240419	093900	14862522	1905	1905	1905	1905	0
595	20240419	093800	14862522	1905	1905	1905	1905	200
596	20240419	093700	14481522	1905	1905	1905	1905	0
597	20240419	093600	14481522	1905	1905	1905	1905	0
598	20240419	093500	14481522	1905	1905	1905	1905	0
599	20240419	093400	14481522	1905	1905	1905	1905	0
600	20240419	093300	14481522	1905	1905	1905	1905	0
601	20240419	093200	14481522	1905	1905	1905	1905	0
602	20240419	093100	14481522	1905	1905	1905	1905	0
603	20240419	093000	14481522	1905	1905	1905	1905	0
604	20240419	092900	14481522	1905	1905	1905	1905	0
605	20240419	092800	14481522	1905	1905	1905	1905	976
606	20240419	092700	12622242	1906	1906	1906	1906	1
607	20240419	092600	12620336	1906	1906	1906	1906	752
608	20240419	092500	11187024	1905	1905	1905	1905	0
609	20240419	092400	11187024	1905	1905	1905	1905	0
610	20240419	092300	11187024	1905	1905	1905	1905	0
611	20240419	092200	11187024	1905	1905	1905	1905	0
612	20240419	092100	11187024	1905	1905	1905	1905	0
613	20240419	092000	11187024	1905	1905	1905	1905	0
614	20240419	091900	11187024	1905	1905	1905	1905	0
615	20240419	091800	11187024	1905	1905	1905	1905	0
616	20240419	091700	11187024	1905	1905	1905	1905	0
617	20240419	091600	11187024	1905	1905	1905	1905	0
618	20240419	091500	11187024	1905	1905	1905	1905	0
619	20240419	091400	11187024	1905	1905	1905	1905	0
620	20240419	091300	11187024	1905	1905	1905	1905	0
621	20240419	091200	11187024	1905	1905	1905	1905	0
622	20240419	091100	11187024	1905	1905	1905	1905	0
623	20240419	091000	11187024	1905	1912	1912	1905	2279
624	20240419	090900	6838894	1920	1920	1920	1920	1
625	20240419	090800	6836974	1912	1912	1912	1912	0
626	20240419	090700	6836974	1912	1912	1912	1912	0
627	20240419	090600	6836974	1912	1912	1912	1912	1
628	20240419	090500	6835062	1910	1910	1910	1910	0
629	20240419	090400	6835062	1910	1911	1911	1910	53
630	20240419	090300	6733811	1910	1910	1910	1910	0
631	20240419	090200	6733811	1910	1939	1939	1910	5
632	20240419	090100	6724146	1940	1918	1940	1918	219
633	20240419	090000	6304082	1918	1947	1947	1918	3249