KissMeData/388790/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	205100	321546428	1899	1899	1899	1899	4101
3	20240405	205000	321546428	1899	1899	1899	1899	0
4	20240405	204900	321546428	1899	1899	1899	1899	0
5	20240405	204800	321546428	1899	1899	1899	1899	0
6	20240405	204700	321546428	1899	1899	1899	1899	0
7	20240405	204600	321546428	1899	1899	1899	1899	0
8	20240405	204500	321546428	1899	1899	1899	1899	0
9	20240405	204400	321546428	1899	1899	1899	1899	0
10	20240405	204300	321546428	1899	1899	1899	1899	0
11	20240405	204200	321546428	1899	1899	1899	1899	0
12	20240405	204100	321546428	1899	1899	1899	1899	0
13	20240405	204000	321546428	1899	1899	1899	1899	0
14	20240405	203900	321546428	1899	1899	1899	1899	0
15	20240405	203800	321546428	1899	1899	1899	1899	0
16	20240405	203700	321546428	1899	1899	1899	1899	0
17	20240405	203600	321546428	1899	1899	1899	1899	0
18	20240405	203500	321546428	1899	1899	1899	1899	0
19	20240405	203400	321546428	1899	1899	1899	1899	0
20	20240405	203300	321546428	1899	1899	1899	1899	0
21	20240405	203200	321546428	1899	1899	1899	1899	0
22	20240405	203100	321546428	1899	1899	1899	1899	0
23	20240405	203000	321546428	1899	1899	1899	1899	0
24	20240405	202900	321546428	1899	1899	1899	1899	0
25	20240405	202800	321546428	1899	1899	1899	1899	0
26	20240405	202700	321546428	1899	1899	1899	1899	0
27	20240405	202600	321546428	1899	1899	1899	1899	0
28	20240405	202500	321546428	1899	1899	1899	1899	0
29	20240405	202400	321546428	1899	1899	1899	1899	0
30	20240405	202300	321546428	1899	1899	1899	1899	0
31	20240405	202200	321546428	1899	1899	1899	1899	0
32	20240405	202100	321546428	1899	1899	1899	1899	4101
33	20240405	202000	321546428	1899	1899	1899	1899	0
34	20240405	201900	321546428	1899	1899	1899	1899	0
35	20240405	201800	321546428	1899	1899	1899	1899	0
36	20240405	201700	321546428	1899	1899	1899	1899	0
37	20240405	201600	321546428	1899	1899	1899	1899	0
38	20240405	201500	321546428	1899	1899	1899	1899	0
39	20240405	201400	321546428	1899	1899	1899	1899	0
40	20240405	201300	321546428	1899	1899	1899	1899	0
41	20240405	201200	321546428	1899	1899	1899	1899	0
42	20240405	201100	321546428	1899	1899	1899	1899	0
43	20240405	201000	321546428	1899	1899	1899	1899	0
44	20240405	200900	321546428	1899	1899	1899	1899	0
45	20240405	200800	321546428	1899	1899	1899	1899	0
46	20240405	200700	321546428	1899	1899	1899	1899	0
47	20240405	200600	321546428	1899	1899	1899	1899	0
48	20240405	200500	321546428	1899	1899	1899	1899	0
49	20240405	200400	321546428	1899	1899	1899	1899	0
50	20240405	200300	321546428	1899	1899	1899	1899	0
51	20240405	200200	321546428	1899	1899	1899	1899	0
52	20240405	200100	321546428	1899	1899	1899	1899	0
53	20240405	200000	321546428	1899	1899	1899	1899	0
54	20240405	195900	321546428	1899	1899	1899	1899	0
55	20240405	195800	321546428	1899	1899	1899	1899	0
56	20240405	195700	321546428	1899	1899	1899	1899	0
57	20240405	195600	321546428	1899	1899	1899	1899	0
58	20240405	195500	321546428	1899	1899	1899	1899	0
59	20240405	195400	321546428	1899	1899	1899	1899	0
60	20240405	195300	321546428	1899	1899	1899	1899	0
61	20240405	195200	321546428	1899	1899	1899	1899	0
62	20240405	195100	321546428	1899	1899	1899	1899	4101
63	20240405	195000	321546428	1899	1899	1899	1899	0
64	20240405	194900	321546428	1899	1899	1899	1899	0
65	20240405	194800	321546428	1899	1899	1899	1899	0
66	20240405	194700	321546428	1899	1899	1899	1899	0
67	20240405	194600	321546428	1899	1899	1899	1899	0
68	20240405	194500	321546428	1899	1899	1899	1899	0
69	20240405	194400	321546428	1899	1899	1899	1899	0
70	20240405	194300	321546428	1899	1899	1899	1899	0
71	20240405	194200	321546428	1899	1899	1899	1899	0
72	20240405	194100	321546428	1899	1899	1899	1899	0
73	20240405	194000	321546428	1899	1899	1899	1899	0
74	20240405	193900	321546428	1899	1899	1899	1899	0
75	20240405	193800	321546428	1899	1899	1899	1899	0
76	20240405	193700	321546428	1899	1899	1899	1899	0
77	20240405	193600	321546428	1899	1899	1899	1899	0
78	20240405	193500	321546428	1899	1899	1899	1899	0
79	20240405	193400	321546428	1899	1899	1899	1899	0
80	20240405	193300	321546428	1899	1899	1899	1899	0
81	20240405	193200	321546428	1899	1899	1899	1899	0
82	20240405	193100	321546428	1899	1899	1899	1899	0
83	20240405	193000	321546428	1899	1899	1899	1899	0
84	20240405	192900	321546428	1899	1899	1899	1899	0
85	20240405	192800	321546428	1899	1899	1899	1899	0
86	20240405	192700	321546428	1899	1899	1899	1899	0
87	20240405	192600	321546428	1899	1899	1899	1899	0
88	20240405	192500	321546428	1899	1899	1899	1899	0
89	20240405	192400	321546428	1899	1899	1899	1899	0
90	20240405	192300	321546428	1899	1899	1899	1899	0
91	20240405	192200	321546428	1899	1899	1899	1899	0
92	20240405	192100	321546428	1899	1899	1899	1899	4101
93	20240405	192000	321546428	1899	1899	1899	1899	0
94	20240405	191900	321546428	1899	1899	1899	1899	0
95	20240405	191800	321546428	1899	1899	1899	1899	0
96	20240405	191700	321546428	1899	1899	1899	1899	0
97	20240405	191600	321546428	1899	1899	1899	1899	0
98	20240405	191500	321546428	1899	1899	1899	1899	0
99	20240405	191400	321546428	1899	1899	1899	1899	0
100	20240405	191300	321546428	1899	1899	1899	1899	0
101	20240405	191200	321546428	1899	1899	1899	1899	0
102	20240405	191100	321546428	1899	1899	1899	1899	0
103	20240405	191000	321546428	1899	1899	1899	1899	0
104	20240405	190900	321546428	1899	1899	1899	1899	0
105	20240405	190800	321546428	1899	1899	1899	1899	0
106	20240405	190700	321546428	1899	1899	1899	1899	0
107	20240405	190600	321546428	1899	1899	1899	1899	0
108	20240405	190500	321546428	1899	1899	1899	1899	0
109	20240405	190400	321546428	1899	1899	1899	1899	0
110	20240405	190300	321546428	1899	1899	1899	1899	0
111	20240405	190200	321546428	1899	1899	1899	1899	0
112	20240405	190100	321546428	1899	1899	1899	1899	0
113	20240405	190000	321546428	1899	1899	1899	1899	0
114	20240405	185900	321546428	1899	1899	1899	1899	0
115	20240405	185800	321546428	1899	1899	1899	1899	0
116	20240405	185700	321546428	1899	1899	1899	1899	0
117	20240405	185600	321546428	1899	1899	1899	1899	0
118	20240405	185500	321546428	1899	1899	1899	1899	0
119	20240405	185400	321546428	1899	1899	1899	1899	0
120	20240405	185300	321546428	1899	1899	1899	1899	0
121	20240405	185200	321546428	1899	1899	1899	1899	0
122	20240405	185100	321546428	1899	1899	1899	1899	4101
123	20240405	185000	321546428	1899	1899	1899	1899	0
124	20240405	184900	321546428	1899	1899	1899	1899	0
125	20240405	184800	321546428	1899	1899	1899	1899	0
126	20240405	184700	321546428	1899	1899	1899	1899	0
127	20240405	184600	321546428	1899	1899	1899	1899	0
128	20240405	184500	321546428	1899	1899	1899	1899	0
129	20240405	184400	321546428	1899	1899	1899	1899	0
130	20240405	184300	321546428	1899	1899	1899	1899	0
131	20240405	184200	321546428	1899	1899	1899	1899	0
132	20240405	184100	321546428	1899	1899	1899	1899	0
133	20240405	184000	321546428	1899	1899	1899	1899	0
134	20240405	183900	321546428	1899	1899	1899	1899	0
135	20240405	183800	321546428	1899	1899	1899	1899	0
136	20240405	183700	321546428	1899	1899	1899	1899	0
137	20240405	183600	321546428	1899	1899	1899	1899	0
138	20240405	183500	321546428	1899	1899	1899	1899	0
139	20240405	183400	321546428	1899	1899	1899	1899	0
140	20240405	183300	321546428	1899	1899	1899	1899	0
141	20240405	183200	321546428	1899	1899	1899	1899	0
142	20240405	183100	321546428	1899	1899	1899	1899	0
143	20240405	183000	321546428	1899	1899	1899	1899	0
144	20240405	182900	321546428	1899	1899	1899	1899	0
145	20240405	182800	321546428	1899	1899	1899	1899	0
146	20240405	182700	321546428	1899	1899	1899	1899	0
147	20240405	182600	321546428	1899	1899	1899	1899	0
148	20240405	182500	321546428	1899	1899	1899	1899	0
149	20240405	182400	321546428	1899	1899	1899	1899	0
150	20240405	182300	321546428	1899	1899	1899	1899	0
151	20240405	182200	321546428	1899	1899	1899	1899	0
152	20240405	182100	321546428	1899	1899	1899	1899	4101
153	20240405	182000	321546428	1899	1899	1899	1899	0
154	20240405	181900	321546428	1899	1899	1899	1899	0
155	20240405	181800	321546428	1899	1899	1899	1899	0
156	20240405	181700	321546428	1899	1899	1899	1899	0
157	20240405	181600	321546428	1899	1899	1899	1899	0
158	20240405	181500	321546428	1899	1899	1899	1899	0
159	20240405	181400	321546428	1899	1899	1899	1899	0
160	20240405	181300	321546428	1899	1899	1899	1899	0
161	20240405	181200	321546428	1899	1899	1899	1899	0
162	20240405	181100	321546428	1899	1899	1899	1899	0
163	20240405	181000	321546428	1899	1899	1899	1899	0
164	20240405	180900	321546428	1899	1899	1899	1899	0
165	20240405	180800	321546428	1899	1899	1899	1899	0
166	20240405	180700	321546428	1899	1899	1899	1899	0
167	20240405	180600	321546428	1899	1899	1899	1899	0
168	20240405	180500	321546428	1899	1899	1899	1899	0
169	20240405	180400	321546428	1899	1899	1899	1899	0
170	20240405	180300	321546428	1899	1899	1899	1899	0
171	20240405	180200	321546428	1899	1899	1899	1899	0
172	20240405	180100	321546428	1899	1899	1899	1899	0
173	20240405	180000	321546428	1899	1899	1899	1899	0
174	20240405	175900	321546428	1899	1899	1899	1899	0
175	20240405	175800	321546428	1899	1899	1899	1899	0
176	20240405	175700	321546428	1899	1899	1899	1899	0
177	20240405	175600	321546428	1899	1899	1899	1899	0
178	20240405	175500	321546428	1899	1899	1899	1899	0
179	20240405	175400	321546428	1899	1899	1899	1899	0
180	20240405	175300	321546428	1899	1899	1899	1899	0
181	20240405	175200	321546428	1899	1899	1899	1899	0
182	20240405	175100	321546428	1899	1899	1899	1899	4101
183	20240405	175000	321546428	1899	1899	1899	1899	0
184	20240405	174900	321546428	1899	1899	1899	1899	0
185	20240405	174800	321546428	1899	1899	1899	1899	0
186	20240405	174700	321546428	1899	1899	1899	1899	0
187	20240405	174600	321546428	1899	1899	1899	1899	0
188	20240405	174500	321546428	1899	1899	1899	1899	0
189	20240405	174400	321546428	1899	1899	1899	1899	0
190	20240405	174300	321546428	1899	1899	1899	1899	0
191	20240405	174200	321546428	1899	1899	1899	1899	0
192	20240405	174100	321546428	1899	1899	1899	1899	0
193	20240405	174000	321546428	1899	1899	1899	1899	0
194	20240405	173900	321546428	1899	1899	1899	1899	0
195	20240405	173800	321546428	1899	1899	1899	1899	0
196	20240405	173700	321546428	1899	1899	1899	1899	0
197	20240405	173600	321546428	1899	1899	1899	1899	0
198	20240405	173500	321546428	1899	1899	1899	1899	0
199	20240405	173400	321546428	1899	1899	1899	1899	0
200	20240405	173300	321546428	1899	1899	1899	1899	0
201	20240405	173200	321546428	1899	1899	1899	1899	0
202	20240405	173100	321546428	1899	1899	1899	1899	0
203	20240405	173000	321546428	1899	1899	1899	1899	0
204	20240405	172900	321546428	1899	1899	1899	1899	0
205	20240405	172800	321546428	1899	1899	1899	1899	0
206	20240405	172700	321546428	1899	1899	1899	1899	0
207	20240405	172600	321546428	1899	1899	1899	1899	0
208	20240405	172500	321546428	1899	1899	1899	1899	0
209	20240405	172400	321546428	1899	1899	1899	1899	0
210	20240405	172300	321546428	1899	1899	1899	1899	0
211	20240405	172200	321546428	1899	1899	1899	1899	0
212	20240405	172100	321546428	1899	1899	1899	1899	4101
213	20240405	172000	321546428	1899	1899	1899	1899	0
214	20240405	171900	321546428	1899	1899	1899	1899	0
215	20240405	171800	321546428	1899	1899	1899	1899	0
216	20240405	171700	321546428	1899	1899	1899	1899	0
217	20240405	171600	321546428	1899	1899	1899	1899	0
218	20240405	171500	321546428	1899	1899	1899	1899	0
219	20240405	171400	321546428	1899	1899	1899	1899	0
220	20240405	171300	321546428	1899	1899	1899	1899	0
221	20240405	171200	321546428	1899	1899	1899	1899	0
222	20240405	171100	321546428	1899	1899	1899	1899	0
223	20240405	171000	321546428	1899	1899	1899	1899	0
224	20240405	170900	321546428	1899	1899	1899	1899	0
225	20240405	170800	321546428	1899	1899	1899	1899	0
226	20240405	170700	321546428	1899	1899	1899	1899	0
227	20240405	170600	321546428	1899	1899	1899	1899	0
228	20240405	170500	321546428	1899	1899	1899	1899	0
229	20240405	170400	321546428	1899	1899	1899	1899	0
230	20240405	170300	321546428	1899	1899	1899	1899	0
231	20240405	170200	321546428	1899	1899	1899	1899	0
232	20240405	170100	321546428	1899	1899	1899	1899	0
233	20240405	170000	321546428	1899	1899	1899	1899	0
234	20240405	165900	321546428	1899	1899	1899	1899	0
235	20240405	165800	321546428	1899	1899	1899	1899	0
236	20240405	165700	321546428	1899	1899	1899	1899	0
237	20240405	165600	321546428	1899	1899	1899	1899	0
238	20240405	165500	321546428	1899	1899	1899	1899	0
239	20240405	165400	321546428	1899	1899	1899	1899	0
240	20240405	165300	321546428	1899	1899	1899	1899	0
241	20240405	165200	321546428	1899	1899	1899	1899	0
242	20240405	165100	321546428	1899	1899	1899	1899	4101
243	20240405	165000	321546428	1899	1899	1899	1899	0
244	20240405	164900	321546428	1899	1899	1899	1899	0
245	20240405	164800	321546428	1899	1899	1899	1899	0
246	20240405	164700	321546428	1899	1899	1899	1899	0
247	20240405	164600	321546428	1899	1899	1899	1899	0
248	20240405	164500	321546428	1899	1899	1899	1899	0
249	20240405	164400	321546428	1899	1899	1899	1899	0
250	20240405	164300	321546428	1899	1899	1899	1899	0
251	20240405	164200	321546428	1899	1899	1899	1899	0
252	20240405	164100	321546428	1899	1899	1899	1899	0
253	20240405	164000	321546428	1899	1899	1899	1899	0
254	20240405	163900	321546428	1899	1899	1899	1899	0
255	20240405	163800	321546428	1899	1899	1899	1899	0
256	20240405	163700	321546428	1899	1899	1899	1899	0
257	20240405	163600	321546428	1899	1899	1899	1899	0
258	20240405	163500	321546428	1899	1899	1899	1899	0
259	20240405	163400	321546428	1899	1899	1899	1899	0
260	20240405	163300	321546428	1899	1899	1899	1899	0
261	20240405	163200	321546428	1899	1899	1899	1899	0
262	20240405	163100	321546428	1899	1899	1899	1899	0
263	20240405	163000	321546428	1899	1899	1899	1899	0
264	20240405	162900	321546428	1899	1899	1899	1899	0
265	20240405	162800	321546428	1899	1899	1899	1899	0
266	20240405	162700	321546428	1899	1899	1899	1899	0
267	20240405	162600	321546428	1899	1899	1899	1899	0
268	20240405	162500	321546428	1899	1899	1899	1899	0
269	20240405	162400	321546428	1899	1899	1899	1899	0
270	20240405	162300	321546428	1899	1899	1899	1899	0
271	20240405	162200	321546428	1899	1899	1899	1899	0
272	20240405	162100	321546428	1899	1899	1899	1899	4101
273	20240405	162000	321546428	1899	1899	1899	1899	0
274	20240405	161900	321546428	1899	1899	1899	1899	0
275	20240405	161800	321546428	1899	1899	1899	1899	0
276	20240405	161700	321546428	1899	1899	1899	1899	0
277	20240405	161600	321546428	1899	1899	1899	1899	0
278	20240405	161500	321546428	1899	1899	1899	1899	0
279	20240405	161400	321546428	1899	1899	1899	1899	0
280	20240405	161300	321546428	1899	1899	1899	1899	0
281	20240405	161200	321546428	1899	1899	1899	1899	0
282	20240405	161100	321546428	1899	1899	1899	1899	0
283	20240405	161000	321546428	1899	1899	1899	1899	0
284	20240405	160900	321546428	1899	1899	1899	1899	0
285	20240405	160800	321546428	1899	1899	1899	1899	0
286	20240405	160700	321546428	1899	1899	1899	1899	0
287	20240405	160600	321546428	1899	1899	1899	1899	0
288	20240405	160500	321546428	1899	1899	1899	1899	0
289	20240405	160400	321546428	1899	1899	1899	1899	0
290	20240405	160300	321546428	1899	1899	1899	1899	0
291	20240405	160200	321546428	1899	1899	1899	1899	0
292	20240405	160100	321546428	1899	1899	1899	1899	0
293	20240405	160000	321546428	1899	1899	1899	1899	0
294	20240405	155900	321546428	1899	1899	1899	1899	0
295	20240405	155800	321546428	1899	1899	1899	1899	0
296	20240405	155700	321546428	1899	1899	1899	1899	0
297	20240405	155600	321546428	1899	1899	1899	1899	0
298	20240405	155500	321546428	1899	1899	1899	1899	0
299	20240405	155400	321546428	1899	1899	1899	1899	0
300	20240405	155300	321546428	1899	1899	1899	1899	0
301	20240405	155200	321546428	1899	1899	1899	1899	0
302	20240405	155100	321546428	1899	1899	1899	1899	4101
303	20240405	155000	321546428	1899	1899	1899	1899	0
304	20240405	154900	321546428	1899	1899	1899	1899	0
305	20240405	154800	321546428	1899	1899	1899	1899	0
306	20240405	154700	321546428	1899	1899	1899	1899	0
307	20240405	154600	321546428	1899	1899	1899	1899	0
308	20240405	154500	321546428	1899	1899	1899	1899	0
309	20240405	154400	321546428	1899	1899	1899	1899	0
310	20240405	154300	321546428	1899	1899	1899	1899	0
311	20240405	154200	321546428	1899	1899	1899	1899	0
312	20240405	154100	321546428	1899	1899	1899	1899	0
313	20240405	154000	321546428	1899	1899	1899	1899	0
314	20240405	153900	321546428	1899	1899	1899	1899	0
315	20240405	153800	321546428	1899	1899	1899	1899	0
316	20240405	153700	321546428	1899	1899	1899	1899	0
317	20240405	153600	321546428	1899	1899	1899	1899	0
318	20240405	153500	321546428	1899	1899	1899	1899	0
319	20240405	153400	321546428	1899	1899	1899	1899	0
320	20240405	153300	321546428	1899	1899	1899	1899	0
321	20240405	153200	321546428	1899	1899	1899	1899	0
322	20240405	153100	321546428	1899	1899	1899	1899	0
323	20240405	153000	321546428	1899	1899	1899	1899	4101
324	20240405	152900	313758629	1905	1905	1905	1905	0
325	20240405	152800	313758629	1905	1905	1905	1905	0
326	20240405	152700	313758629	1905	1905	1905	1905	0
327	20240405	152600	313758629	1905	1905	1905	1905	0
328	20240405	152500	313758629	1905	1905	1905	1905	0
329	20240405	152400	313758629	1905	1905	1905	1905	0
330	20240405	152300	313758629	1905	1905	1905	1905	0
331	20240405	152200	313758629	1905	1905	1905	1905	0
332	20240405	152100	313758629	1905	1905	1905	1905	0
333	20240405	152000	313758629	1905	1905	1905	1905	0
334	20240405	151900	313758629	1905	1904	1905	1904	71
335	20240405	151800	313623408	1904	1900	1904	1900	176
336	20240405	151700	313288645	1900	1899	1900	1899	335
337	20240405	151600	312652475	1899	1899	1900	1899	4555
338	20240405	151500	304002421	1899	1898	1899	1898	523
339	20240405	151400	303009667	1898	1898	1898	1898	577
340	20240405	151300	301914521	1899	1899	1899	1899	0
341	20240405	151200	301914521	1899	1899	1899	1899	50
342	20240405	151100	301819571	1897	1897	1897	1897	0
343	20240405	151000	301819571	1897	1897	1897	1897	0
344	20240405	150900	301819571	1897	1897	1897	1897	0
345	20240405	150800	301819571	1897	1897	1897	1897	0
346	20240405	150700	301819571	1897	1898	1900	1897	31
347	20240405	150600	301760756	1900	1901	1901	1900	13
348	20240405	150500	301736053	1900	1901	1901	1900	134
349	20240405	150400	301481439	1900	1900	1900	1900	0
350	20240405	150300	301481439	1900	1901	1901	1900	305
351	20240405	150200	300901934	1901	1900	1901	1900	300
352	20240405	150100	300331925	1900	1896	1900	1895	143
353	20240405	150000	300060355	1896	1896	1896	1896	20
354	20240405	145900	300022435	1895	1895	1895	1895	2730
355	20240405	145800	294849085	1891	1892	1892	1891	262
356	20240405	145700	294353476	1892	1892	1892	1892	56
357	20240405	145600	294247524	1895	1895	1895	1895	0
358	20240405	145500	294247524	1895	1895	1895	1895	1
359	20240405	145400	294245629	1895	1895	1895	1895	0
360	20240405	145300	294245629	1895	1895	1895	1895	0
361	20240405	145200	294245629	1895	1895	1895	1895	754
362	20240405	145100	292816799	1895	1895	1895	1895	716
363	20240405	145000	291459979	1895	1895	1895	1895	50
364	20240405	144900	291365229	1895	1895	1895	1895	0
365	20240405	144800	291365229	1895	1897	1899	1891	6635
366	20240405	144700	278780712	1897	1899	1899	1897	6325
367	20240405	144600	266778497	1900	1905	1905	1900	15542
368	20240405	144500	237238297	1905	1905	1905	1905	0
369	20240405	144400	237238297	1905	1905	1905	1905	1229
370	20240405	144300	234897052	1905	1905	1905	1905	2019
371	20240405	144200	231050857	1906	1906	1906	1906	1220
372	20240405	144100	228725537	1909	1909	1909	1909	0
373	20240405	144000	228725537	1909	1909	1909	1909	0
374	20240405	143900	228725537	1909	1906	1909	1906	2000
375	20240405	143800	224911220	1906	1907	1907	1906	1000
376	20240405	143700	223005179	1907	1907	1907	1907	1
377	20240405	143600	223003272	1907	1910	1910	1907	1401
378	20240405	143500	220330115	1910	1910	1910	1910	0
379	20240405	143400	220330115	1910	1910	1910	1910	162
380	20240405	143300	220020695	1910	1910	1910	1910	18
381	20240405	143200	219986315	1910	1910	1910	1910	502
382	20240405	143100	219027495	1908	1908	1908	1908	0
383	20240405	143000	219027495	1908	1908	1908	1908	1115
384	20240405	142900	216900075	1913	1913	1913	1913	1
385	20240405	142800	216898162	1913	1913	1913	1913	35
386	20240405	142700	216831207	1913	1913	1913	1913	0
387	20240405	142600	216831207	1913	1913	1913	1913	0
388	20240405	142500	216831207	1913	1913	1913	1913	0
389	20240405	142400	216831207	1913	1913	1913	1913	209
390	20240405	142300	216431390	1908	1908	1908	1908	0
391	20240405	142200	216431390	1908	1908	1908	1908	0
392	20240405	142100	216431390	1908	1908	1908	1908	0
393	20240405	142000	216431390	1908	1908	1908	1908	0
394	20240405	141900	216431390	1908	1908	1908	1908	0
395	20240405	141800	216431390	1908	1908	1908	1908	0
396	20240405	141700	216431390	1908	1908	1908	1908	0
397	20240405	141600	216431390	1908	1908	1908	1908	0
398	20240405	141500	216431390	1908	1908	1908	1908	0
399	20240405	141400	216431390	1908	1908	1908	1908	0
400	20240405	141300	216431390	1908	1908	1908	1908	0
401	20240405	141200	216431390	1908	1908	1908	1908	0
402	20240405	141100	216431390	1908	1908	1908	1908	0
403	20240405	141000	216431390	1908	1908	1908	1908	0
404	20240405	140900	216431390	1908	1908	1908	1908	1
405	20240405	140800	216429482	1914	1914	1914	1914	0
406	20240405	140700	216429482	1914	1914	1914	1914	0
407	20240405	140600	216429482	1914	1914	1914	1914	0
408	20240405	140500	216429482	1914	1914	1914	1914	0
409	20240405	140400	216429482	1914	1914	1914	1914	0
410	20240405	140300	216429482	1914	1914	1914	1914	0
411	20240405	140200	216429482	1914	1914	1914	1914	0
412	20240405	140100	216429482	1914	1914	1914	1914	0
413	20240405	140000	216429482	1914	1914	1914	1914	0
414	20240405	135900	216429482	1914	1907	1914	1907	601
415	20240405	135800	215283368	1908	1908	1908	1908	0
416	20240405	135700	215283368	1908	1908	1908	1908	0
417	20240405	135600	215283368	1908	1908	1908	1908	0
418	20240405	135500	215283368	1908	1908	1908	1908	0
419	20240405	135400	215283368	1908	1908	1908	1908	0
420	20240405	135300	215283368	1908	1908	1908	1908	497
421	20240405	135200	214335092	1907	1907	1907	1907	0
422	20240405	135100	214335092	1907	1907	1907	1907	0
423	20240405	135000	214335092	1907	1907	1907	1907	73
424	20240405	134900	214195881	1907	1907	1907	1907	0
425	20240405	134800	214195881	1907	1907	1907	1907	2
426	20240405	134700	214192067	1906	1906	1906	1906	311
427	20240405	134600	213599301	1906	1906	1906	1906	1
428	20240405	134500	213597395	1906	1906	1906	1906	0
429	20240405	134400	213597395	1906	1906	1906	1906	0
430	20240405	134300	213597395	1906	1906	1906	1906	0
431	20240405	134200	213597395	1906	1906	1906	1906	100
432	20240405	134100	213406795	1906	1906	1906	1906	0
433	20240405	134000	213406795	1906	1906	1906	1906	260
434	20240405	133900	212911235	1906	1906	1906	1906	0
435	20240405	133800	212911235	1906	1906	1906	1906	2751
436	20240405	133700	207667829	1907	1907	1907	1907	0
437	20240405	133600	207667829	1907	1907	1907	1907	0
438	20240405	133500	207667829	1907	1907	1907	1907	236
439	20240405	133400	207217777	1907	1907	1907	1907	0
440	20240405	133300	207217777	1907	1907	1907	1907	0
441	20240405	133200	207217777	1907	1907	1907	1907	200
442	20240405	133100	206836377	1908	1908	1908	1908	0
443	20240405	133000	206836377	1908	1908	1908	1908	18
444	20240405	132900	206802033	1908	1908	1908	1908	1
445	20240405	132800	206800125	1906	1906	1906	1906	0
446	20240405	132700	206800125	1906	1906	1906	1906	227
447	20240405	132600	206367463	1906	1906	1906	1906	0
448	20240405	132500	206367463	1906	1906	1906	1906	0
449	20240405	132400	206367463	1906	1906	1906	1906	0
450	20240405	132300	206367463	1906	1906	1906	1906	0
451	20240405	132200	206367463	1906	1906	1906	1906	8
452	20240405	132100	206352215	1906	1907	1907	1906	100
453	20240405	132000	206161564	1908	1908	1908	1908	0
454	20240405	131900	206161564	1908	1908	1908	1908	178
455	20240405	131800	205821940	1908	1908	1908	1908	0
456	20240405	131700	205821940	1908	1908	1908	1908	0
457	20240405	131600	205821940	1908	1908	1908	1908	0
458	20240405	131500	205821940	1908	1908	1908	1908	1
459	20240405	131400	205820032	1913	1913	1913	1913	0
460	20240405	131300	205820032	1913	1913	1913	1913	0
461	20240405	131200	205820032	1913	1913	1913	1913	0
462	20240405	131100	205820032	1913	1913	1913	1913	0
463	20240405	131000	205820032	1913	1913	1913	1913	1
464	20240405	130900	205818119	1913	1913	1913	1913	0
465	20240405	130800	205818119	1913	1913	1913	1913	0
466	20240405	130700	205818119	1913	1913	1913	1913	0
467	20240405	130600	205818119	1913	1913	1913	1913	0
468	20240405	130500	205818119	1913	1913	1913	1913	0
469	20240405	130400	205818119	1913	1913	1913	1913	0
470	20240405	130300	205818119	1913	1913	1913	1913	0
471	20240405	130200	205818119	1913	1913	1913	1913	0
472	20240405	130100	205818119	1913	1913	1913	1913	0
473	20240405	130000	205818119	1913	1913	1913	1913	0
474	20240405	125900	205818119	1913	1913	1913	1913	1
475	20240405	125800	205816206	1906	1906	1906	1906	0
476	20240405	125700	205816206	1906	1906	1906	1906	0
477	20240405	125600	205816206	1906	1906	1906	1906	0
478	20240405	125500	205816206	1906	1906	1906	1906	300
479	20240405	125400	205244406	1906	1906	1906	1906	1018
480	20240405	125300	203304098	1906	1907	1907	1906	1418
481	20240405	125200	200601349	1907	1907	1907	1907	263
482	20240405	125100	200099808	1907	1908	1908	1906	2100
483	20240405	125000	196095439	1909	1909	1909	1909	4844
484	20240405	124900	186848243	1909	1911	1911	1909	13683
485	20240405	124800	160717904	1912	1912	1912	1912	158
486	20240405	124700	160415808	1911	1912	1912	1911	1000
487	20240405	124600	158504708	1911	1911	1911	1911	0
488	20240405	124500	158504708	1911	1911	1911	1911	0
489	20240405	124400	158504708	1911	1911	1911	1911	62
490	20240405	124300	158386226	1911	1911	1911	1911	0
491	20240405	124200	158386226	1911	1911	1911	1911	0
492	20240405	124100	158386226	1911	1911	1911	1911	0
493	20240405	124000	158386226	1911	1911	1911	1911	0
494	20240405	123900	158386226	1911	1911	1911	1911	0
495	20240405	123800	158386226	1911	1911	1911	1911	0
496	20240405	123700	158386226	1911	1911	1911	1911	0
497	20240405	123600	158386226	1911	1912	1912	1911	36
498	20240405	123500	158317415	1912	1912	1912	1912	241
499	20240405	123400	157856623	1912	1912	1912	1912	0
500	20240405	123300	157856623	1912	1912	1912	1912	0
501	20240405	123200	157856623	1912	1913	1913	1912	599
502	20240405	123100	156711325	1913	1913	1913	1913	20
503	20240405	123000	156673065	1913	1917	1917	1913	301
504	20240405	122900	156096164	1917	1917	1917	1917	31
505	20240405	122800	156036737	1913	1913	1913	1913	0
506	20240405	122700	156036737	1913	1913	1913	1913	0
507	20240405	122600	156036737	1913	1913	1913	1913	23
508	20240405	122500	155992738	1912	1912	1912	1912	0
509	20240405	122400	155992738	1912	1912	1912	1912	0
510	20240405	122300	155992738	1912	1912	1912	1912	0
511	20240405	122200	155992738	1912	1912	1912	1912	0
512	20240405	122100	155992738	1912	1912	1912	1912	0
513	20240405	122000	155992738	1912	1912	1912	1912	0
514	20240405	121900	155992738	1912	1912	1912	1912	0
515	20240405	121800	155992738	1912	1912	1912	1912	0
516	20240405	121700	155992738	1912	1912	1912	1912	0
517	20240405	121600	155992738	1912	1912	1912	1912	0
518	20240405	121500	155992738	1912	1912	1912	1912	0
519	20240405	121400	155992738	1912	1912	1912	1912	0
520	20240405	121300	155992738	1912	1912	1912	1912	0
521	20240405	121200	155992738	1912	1912	1912	1912	0
522	20240405	121100	155992738	1912	1912	1912	1912	0
523	20240405	121000	155992738	1912	1912	1912	1912	0
524	20240405	120900	155992738	1912	1912	1912	1912	0
525	20240405	120800	155992738	1912	1912	1912	1912	0
526	20240405	120700	155992738	1912	1912	1912	1912	0
527	20240405	120600	155992738	1912	1912	1912	1912	0
528	20240405	120500	155992738	1912	1912	1912	1912	0
529	20240405	120400	155992738	1912	1912	1912	1912	0
530	20240405	120300	155992738	1912	1912	1912	1912	0
531	20240405	120200	155992738	1912	1912	1912	1912	0
532	20240405	120100	155992738	1912	1912	1912	1912	0
533	20240405	120000	155992738	1912	1912	1912	1912	0
534	20240405	115900	155992738	1912	1913	1913	1912	118
535	20240405	115800	155767088	1913	1913	1913	1913	16
536	20240405	115700	155736480	1913	1912	1913	1912	61
537	20240405	115600	155619798	1913	1913	1913	1913	0
538	20240405	115500	155619798	1913	1913	1913	1913	0
539	20240405	115400	155619798	1913	1913	1913	1913	0
540	20240405	115300	155619798	1913	1913	1913	1913	0
541	20240405	115200	155619798	1913	1911	1913	1911	35
542	20240405	115100	155552883	1911	1911	1911	1911	0
543	20240405	115000	155552883	1911	1911	1911	1911	0
544	20240405	114900	155552883	1911	1911	1911	1911	0
545	20240405	114800	155552883	1911	1911	1911	1911	0
546	20240405	114700	155552883	1911	1911	1911	1911	104
547	20240405	114600	155354139	1911	1911	1911	1911	36
548	20240405	114500	155285343	1911	1911	1911	1911	0
549	20240405	114400	155285343	1911	1911	1911	1911	0
550	20240405	114300	155285343	1911	1911	1911	1911	0
551	20240405	114200	155285343	1911	1911	1911	1911	0
552	20240405	114100	155285343	1911	1911	1911	1911	0
553	20240405	114000	155285343	1911	1911	1911	1911	0
554	20240405	113900	155285343	1911	1911	1911	1911	399
555	20240405	113800	154522854	1911	1911	1911	1911	201
556	20240405	113700	154138743	1910	1910	1910	1910	0
557	20240405	113600	154138743	1910	1910	1910	1910	0
558	20240405	113500	154138743	1910	1910	1910	1910	0
559	20240405	113400	154138743	1910	1911	1911	1910	1500
560	20240405	113300	151273701	1911	1912	1912	1911	1770
561	20240405	113200	147891138	1912	1913	1913	1912	1249
562	20240405	113100	145501802	1913	1914	1914	1913	3216
563	20240405	113000	139349494	1914	1916	1916	1914	1219
564	20240405	112900	137015782	1916	1920	1920	1916	112
565	20240405	112800	136800788	1923	1923	1923	1923	0
566	20240405	112700	136800788	1923	1923	1923	1923	1
567	20240405	112600	136798865	1915	1917	1917	1915	5450
568	20240405	112500	126358833	1917	1920	1920	1917	4500
569	20240405	112400	117730201	1925	1925	1925	1925	0
570	20240405	112300	117730201	1925	1925	1925	1925	0
571	20240405	112200	117730201	1925	1925	1925	1925	50
572	20240405	112100	117633951	1927	1927	1927	1927	0
573	20240405	112000	117633951	1927	1928	1928	1927	140
574	20240405	111900	117364131	1927	1927	1927	1927	7
575	20240405	111800	117350642	1927	1927	1927	1927	38
576	20240405	111700	117277416	1919	1919	1919	1919	0
577	20240405	111600	117277416	1919	1919	1919	1919	1015
578	20240405	111500	115329631	1919	1922	1922	1919	20
579	20240405	111400	115291229	1927	1927	1927	1927	1
580	20240405	111300	115289302	1918	1918	1918	1918	0
581	20240405	111200	115289302	1918	1918	1918	1918	0
582	20240405	111100	115289302	1918	1918	1918	1918	0
583	20240405	111000	115289302	1918	1918	1918	1918	0
584	20240405	110900	115289302	1918	1918	1918	1918	0
585	20240405	110800	115289302	1918	1918	1918	1918	0
586	20240405	110700	115289302	1918	1918	1918	1918	0
587	20240405	110600	115289302	1918	1918	1918	1918	0
588	20240405	110500	115289302	1918	1918	1918	1918	0
589	20240405	110400	115289302	1918	1918	1918	1918	0
590	20240405	110300	115289302	1918	1920	1920	1918	82
591	20240405	110200	115131920	1920	1920	1920	1920	20
592	20240405	110100	115093520	1918	1918	1918	1918	0
593	20240405	110000	115093520	1918	1918	1918	1918	0
594	20240405	105900	115093520	1918	1927	1927	1918	53
595	20240405	105800	114991857	1918	1918	1918	1918	20
596	20240405	105700	114953497	1918	1918	1918	1918	0
597	20240405	105600	114953497	1918	1918	1918	1918	0
598	20240405	105500	114953497	1918	1918	1918	1918	0
599	20240405	105400	114953497	1918	1919	1919	1918	218
600	20240405	105300	114535322	1919	1922	1922	1919	3565
601	20240405	105200	107690043	1921	1921	1921	1921	0
602	20240405	105100	107690043	1921	1921	1921	1921	232
603	20240405	105000	107244371	1921	1925	1925	1921	14680
604	20240405	104900	79025504	1925	1925	1925	1925	0
605	20240405	104800	79025504	1925	1925	1925	1925	0
606	20240405	104700	79025504	1925	1925	1925	1925	100
607	20240405	104600	78833004	1930	1930	1930	1930	0
608	20240405	104500	78833004	1930	1930	1930	1930	0
609	20240405	104400	78833004	1930	1930	1930	1930	0
610	20240405	104300	78833004	1930	1930	1930	1930	0
611	20240405	104200	78833004	1930	1930	1930	1930	0
612	20240405	104100	78833004	1930	1930	1930	1930	65
613	20240405	104000	78707554	1930	1930	1930	1930	100
614	20240405	103900	78514554	1932	1931	1932	1931	100
615	20240405	103800	78321424	1931	1931	1931	1931	2
616	20240405	103700	78317562	1931	1931	1931	1931	100
617	20240405	103600	78124462	1932	1932	1932	1932	0
618	20240405	103500	78124462	1932	1932	1932	1932	0
619	20240405	103400	78124462	1932	1932	1932	1932	0
620	20240405	103300	78124462	1932	1932	1932	1932	0
621	20240405	103200	78124462	1932	1926	1932	1926	448
622	20240405	103100	77259238	1932	1929	1932	1929	755
623	20240405	103000	75802840	1929	1933	1933	1929	16682
624	20240405	102900	43574960	1933	1936	1936	1933	266
625	20240405	102800	43060429	1936	1936	1936	1936	7
626	20240405	102700	43046877	1936	1936	1936	1936	0
627	20240405	102600	43046877	1936	1936	1936	1936	0
628	20240405	102500	43046877	1936	1936	1936	1936	8
629	20240405	102400	43031389	1936	1936	1936	1936	1
630	20240405	102300	43029453	1936	1936	1936	1936	0
631	20240405	102200	43029453	1936	1936	1936	1936	20
632	20240405	102100	42990733	1937	1935	1937	1935	115
633	20240405	102000	42768052	1936	1936	1937	1936	76
634	20240405	101900	42620914	1939	1939	1939	1939	0
635	20240405	101800	42620914	1939	1939	1939	1939	10
636	20240405	101700	42601524	1939	1940	1940	1939	30
637	20240405	101600	42543334	1940	1940	1940	1940	2748
638	20240405	101500	37212214	1941	1941	1941	1941	321
639	20240405	101400	36589153	1942	1942	1942	1942	0
640	20240405	101300	36589153	1942	1942	1942	1942	0
641	20240405	101200	36589153	1942	1942	1942	1942	0
642	20240405	101100	36589153	1942	1946	1946	1942	802
643	20240405	101000	35031106	1958	1958	1958	1958	0
644	20240405	100900	35031106	1958	1958	1958	1958	13
645	20240405	100800	35005652	1958	1958	1958	1958	0
646	20240405	100700	35005652	1958	1958	1958	1958	0
647	20240405	100600	35005652	1958	1958	1958	1958	51
648	20240405	100500	34905794	1958	1958	1958	1958	0
649	20240405	100400	34905794	1958	1958	1958	1958	0
650	20240405	100300	34905794	1958	1958	1958	1958	2850
651	20240405	100200	29325494	1956	1956	1956	1956	50
652	20240405	100100	29227694	1956	1954	1956	1954	2722
653	20240405	100000	23905353	1950	1950	1950	1950	0
654	20240405	095900	23905353	1950	1950	1950	1950	170
655	20240405	095800	23573853	1950	1950	1950	1950	1
656	20240405	095700	23571903	1950	1950	1950	1950	2
657	20240405	095600	23568003	1950	1940	1950	1940	157
658	20240405	095500	23263403	1940	1940	1940	1940	0
659	20240405	095400	23263403	1940	1940	1940	1940	0
660	20240405	095300	23263403	1940	1940	1940	1940	3
661	20240405	095200	23257583	1940	1940	1940	1940	0
662	20240405	095100	23257583	1940	1940	1940	1940	0
663	20240405	095000	23257583	1940	1950	1950	1940	57
664	20240405	094900	23146993	1950	1950	1950	1950	1
665	20240405	094800	23145043	1950	1950	1950	1950	0
666	20240405	094700	23145043	1950	1953	1953	1950	370
667	20240405	094600	22423393	1953	1953	1953	1953	0
668	20240405	094500	22423393	1953	1953	1953	1953	0
669	20240405	094400	22423393	1953	1953	1953	1953	0
670	20240405	094300	22423393	1953	1953	1953	1953	17
671	20240405	094200	22390192	1953	1953	1953	1953	200
672	20240405	094100	21999592	1953	1953	1953	1953	0
673	20240405	094000	21999592	1953	1953	1953	1953	0
674	20240405	093900	21999592	1953	1953	1953	1953	0
675	20240405	093800	21999592	1953	1953	1953	1953	106
676	20240405	093700	21792574	1953	1953	1953	1953	0
677	20240405	093600	21792574	1953	1953	1953	1953	1
678	20240405	093500	21790621	1953	1953	1953	1953	1
679	20240405	093400	21788668	1953	1953	1953	1953	0
680	20240405	093300	21788668	1953	1953	1953	1953	0
681	20240405	093200	21788668	1953	1953	1953	1953	27
682	20240405	093100	21735937	1953	1951	1953	1951	45
683	20240405	093000	21648110	1930	1930	1930	1930	0
684	20240405	092900	21648110	1930	1930	1930	1930	0
685	20240405	092800	21648110	1930	1930	1930	1930	0
686	20240405	092700	21648110	1930	1930	1930	1930	0
687	20240405	092600	21648110	1930	1930	1930	1930	0
688	20240405	092500	21648110	1930	1929	1930	1929	20
689	20240405	092400	21609512	1929	1929	1929	1929	168
690	20240405	092300	21285440	1923	1923	1923	1923	0
691	20240405	092200	21285440	1923	1923	1923	1923	9
692	20240405	092100	21268133	1923	1923	1923	1923	0
693	20240405	092000	21268133	1923	1923	1923	1923	555
694	20240405	091900	20200868	1930	1930	1930	1930	0
695	20240405	091800	20200868	1930	1930	1930	1930	100
696	20240405	091700	20007868	1930	1930	1930	1930	9
697	20240405	091600	19990498	1930	1930	1930	1930	22
698	20240405	091500	19948038	1930	1930	1930	1930	0
699	20240405	091400	19948038	1930	1930	1930	1930	0
700	20240405	091300	19948038	1930	1930	1930	1930	0
701	20240405	091200	19948038	1930	1924	1930	1924	31
702	20240405	091100	19888214	1923	1923	1923	1923	0
703	20240405	091000	19888214	1923	1923	1923	1923	0
704	20240405	090900	19888214	1923	1923	1923	1923	0
705	20240405	090800	19888214	1923	1923	1923	1923	11
706	20240405	090700	19867061	1925	1926	1926	1925	3
707	20240405	090600	19861284	1930	1930	1930	1930	12
708	20240405	090500	19838124	1940	1940	1940	1940	99
709	20240405	090400	19646064	1948	1925	1948	1920	4659
710	20240405	090300	10692109	1932	1935	1935	1932	2819
711	20240405	090200	5245687	1938	1938	1938	1938	5
712	20240405	090100	5235997	1938	1938	1938	1930	1847
713	20240405	090000	1668618	1938	1938	1938	1938	861