KissMeData/065530/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	193100	121042103	1943	1943	1943	1943	232
3	20240411	193000	121042103	1943	1943	1943	1943	0
4	20240411	192900	121042103	1943	1943	1943	1943	0
5	20240411	192800	121042103	1943	1943	1943	1943	0
6	20240411	192700	121042103	1943	1943	1943	1943	0
7	20240411	192600	121042103	1943	1943	1943	1943	0
8	20240411	192500	121042103	1943	1943	1943	1943	0
9	20240411	192400	121042103	1943	1943	1943	1943	0
10	20240411	192300	121042103	1943	1943	1943	1943	0
11	20240411	192200	121042103	1943	1943	1943	1943	0
12	20240411	192100	121042103	1943	1943	1943	1943	0
13	20240411	192000	121042103	1943	1943	1943	1943	0
14	20240411	191900	121042103	1943	1943	1943	1943	0
15	20240411	191800	121042103	1943	1943	1943	1943	0
16	20240411	191700	121042103	1943	1943	1943	1943	0
17	20240411	191600	121042103	1943	1943	1943	1943	0
18	20240411	191500	121042103	1943	1943	1943	1943	0
19	20240411	191400	121042103	1943	1943	1943	1943	0
20	20240411	191300	121042103	1943	1943	1943	1943	0
21	20240411	191200	121042103	1943	1943	1943	1943	0
22	20240411	191100	121042103	1943	1943	1943	1943	0
23	20240411	191000	121042103	1943	1943	1943	1943	0
24	20240411	190900	121042103	1943	1943	1943	1943	0
25	20240411	190800	121042103	1943	1943	1943	1943	0
26	20240411	190700	121042103	1943	1943	1943	1943	0
27	20240411	190600	121042103	1943	1943	1943	1943	0
28	20240411	190500	121042103	1943	1943	1943	1943	0
29	20240411	190400	121042103	1943	1943	1943	1943	0
30	20240411	190300	121042103	1943	1943	1943	1943	0
31	20240411	190200	121042103	1943	1943	1943	1943	0
32	20240411	190100	121042103	1943	1943	1943	1943	232
33	20240411	190000	121042103	1943	1943	1943	1943	0
34	20240411	185900	121042103	1943	1943	1943	1943	0
35	20240411	185800	121042103	1943	1943	1943	1943	0
36	20240411	185700	121042103	1943	1943	1943	1943	0
37	20240411	185600	121042103	1943	1943	1943	1943	0
38	20240411	185500	121042103	1943	1943	1943	1943	0
39	20240411	185400	121042103	1943	1943	1943	1943	0
40	20240411	185300	121042103	1943	1943	1943	1943	0
41	20240411	185200	121042103	1943	1943	1943	1943	0
42	20240411	185100	121042103	1943	1943	1943	1943	0
43	20240411	185000	121042103	1943	1943	1943	1943	0
44	20240411	184900	121042103	1943	1943	1943	1943	0
45	20240411	184800	121042103	1943	1943	1943	1943	0
46	20240411	184700	121042103	1943	1943	1943	1943	0
47	20240411	184600	121042103	1943	1943	1943	1943	0
48	20240411	184500	121042103	1943	1943	1943	1943	0
49	20240411	184400	121042103	1943	1943	1943	1943	0
50	20240411	184300	121042103	1943	1943	1943	1943	0
51	20240411	184200	121042103	1943	1943	1943	1943	0
52	20240411	184100	121042103	1943	1943	1943	1943	0
53	20240411	184000	121042103	1943	1943	1943	1943	0
54	20240411	183900	121042103	1943	1943	1943	1943	0
55	20240411	183800	121042103	1943	1943	1943	1943	0
56	20240411	183700	121042103	1943	1943	1943	1943	0
57	20240411	183600	121042103	1943	1943	1943	1943	0
58	20240411	183500	121042103	1943	1943	1943	1943	0
59	20240411	183400	121042103	1943	1943	1943	1943	0
60	20240411	183300	121042103	1943	1943	1943	1943	0
61	20240411	183200	121042103	1943	1943	1943	1943	0
62	20240411	183100	121042103	1943	1943	1943	1943	232
63	20240411	183000	121042103	1943	1943	1943	1943	0
64	20240411	182900	121042103	1943	1943	1943	1943	0
65	20240411	182800	121042103	1943	1943	1943	1943	0
66	20240411	182700	121042103	1943	1943	1943	1943	0
67	20240411	182600	121042103	1943	1943	1943	1943	0
68	20240411	182500	121042103	1943	1943	1943	1943	0
69	20240411	182400	121042103	1943	1943	1943	1943	0
70	20240411	182300	121042103	1943	1943	1943	1943	0
71	20240411	182200	121042103	1943	1943	1943	1943	0
72	20240411	182100	121042103	1943	1943	1943	1943	0
73	20240411	182000	121042103	1943	1943	1943	1943	0
74	20240411	181900	121042103	1943	1943	1943	1943	0
75	20240411	181800	121042103	1943	1943	1943	1943	0
76	20240411	181700	121042103	1943	1943	1943	1943	0
77	20240411	181600	121042103	1943	1943	1943	1943	0
78	20240411	181500	121042103	1943	1943	1943	1943	0
79	20240411	181400	121042103	1943	1943	1943	1943	0
80	20240411	181300	121042103	1943	1943	1943	1943	0
81	20240411	181200	121042103	1943	1943	1943	1943	0
82	20240411	181100	121042103	1943	1943	1943	1943	0
83	20240411	181000	121042103	1943	1943	1943	1943	0
84	20240411	180900	121042103	1943	1943	1943	1943	0
85	20240411	180800	121042103	1943	1943	1943	1943	0
86	20240411	180700	121042103	1943	1943	1943	1943	0
87	20240411	180600	121042103	1943	1943	1943	1943	0
88	20240411	180500	121042103	1943	1943	1943	1943	0
89	20240411	180400	121042103	1943	1943	1943	1943	0
90	20240411	180300	121042103	1943	1943	1943	1943	0
91	20240411	180200	121042103	1943	1943	1943	1943	0
92	20240411	180100	121042103	1943	1943	1943	1943	232
93	20240411	180000	121042103	1943	1943	1943	1943	0
94	20240411	175900	121042103	1943	1943	1943	1943	0
95	20240411	175800	121042103	1943	1943	1943	1943	0
96	20240411	175700	121042103	1943	1943	1943	1943	0
97	20240411	175600	121042103	1943	1943	1943	1943	0
98	20240411	175500	121042103	1943	1943	1943	1943	0
99	20240411	175400	121042103	1943	1943	1943	1943	0
100	20240411	175300	121042103	1943	1943	1943	1943	0
101	20240411	175200	121042103	1943	1943	1943	1943	0
102	20240411	175100	121042103	1943	1943	1943	1943	0
103	20240411	175000	121042103	1943	1943	1943	1943	0
104	20240411	174900	121042103	1943	1943	1943	1943	0
105	20240411	174800	121042103	1943	1943	1943	1943	0
106	20240411	174700	121042103	1943	1943	1943	1943	0
107	20240411	174600	121042103	1943	1943	1943	1943	0
108	20240411	174500	121042103	1943	1943	1943	1943	0
109	20240411	174400	121042103	1943	1943	1943	1943	0
110	20240411	174300	121042103	1943	1943	1943	1943	0
111	20240411	174200	121042103	1943	1943	1943	1943	0
112	20240411	174100	121042103	1943	1943	1943	1943	0
113	20240411	174000	121042103	1943	1943	1943	1943	0
114	20240411	173900	121042103	1943	1943	1943	1943	0
115	20240411	173800	121042103	1943	1943	1943	1943	0
116	20240411	173700	121042103	1943	1943	1943	1943	0
117	20240411	173600	121042103	1943	1943	1943	1943	0
118	20240411	173500	121042103	1943	1943	1943	1943	0
119	20240411	173400	121042103	1943	1943	1943	1943	0
120	20240411	173300	121042103	1943	1943	1943	1943	0
121	20240411	173200	121042103	1943	1943	1943	1943	0
122	20240411	173100	121042103	1943	1943	1943	1943	232
123	20240411	173000	121042103	1943	1943	1943	1943	0
124	20240411	172900	121042103	1943	1943	1943	1943	0
125	20240411	172800	121042103	1943	1943	1943	1943	0
126	20240411	172700	121042103	1943	1943	1943	1943	0
127	20240411	172600	121042103	1943	1943	1943	1943	0
128	20240411	172500	121042103	1943	1943	1943	1943	0
129	20240411	172400	121042103	1943	1943	1943	1943	0
130	20240411	172300	121042103	1943	1943	1943	1943	0
131	20240411	172200	121042103	1943	1943	1943	1943	0
132	20240411	172100	121042103	1943	1943	1943	1943	0
133	20240411	172000	121042103	1943	1943	1943	1943	0
134	20240411	171900	121042103	1943	1943	1943	1943	0
135	20240411	171800	121042103	1943	1943	1943	1943	0
136	20240411	171700	121042103	1943	1943	1943	1943	0
137	20240411	171600	121042103	1943	1943	1943	1943	0
138	20240411	171500	121042103	1943	1943	1943	1943	0
139	20240411	171400	121042103	1943	1943	1943	1943	0
140	20240411	171300	121042103	1943	1943	1943	1943	0
141	20240411	171200	121042103	1943	1943	1943	1943	0
142	20240411	171100	121042103	1943	1943	1943	1943	0
143	20240411	171000	121042103	1943	1943	1943	1943	0
144	20240411	170900	121042103	1943	1943	1943	1943	0
145	20240411	170800	121042103	1943	1943	1943	1943	0
146	20240411	170700	121042103	1943	1943	1943	1943	0
147	20240411	170600	121042103	1943	1943	1943	1943	0
148	20240411	170500	121042103	1943	1943	1943	1943	0
149	20240411	170400	121042103	1943	1943	1943	1943	0
150	20240411	170300	121042103	1943	1943	1943	1943	0
151	20240411	170200	121042103	1943	1943	1943	1943	0
152	20240411	170100	121042103	1943	1943	1943	1943	232
153	20240411	170000	121042103	1943	1943	1943	1943	0
154	20240411	165900	121042103	1943	1943	1943	1943	0
155	20240411	165800	121042103	1943	1943	1943	1943	0
156	20240411	165700	121042103	1943	1943	1943	1943	0
157	20240411	165600	121042103	1943	1943	1943	1943	0
158	20240411	165500	121042103	1943	1943	1943	1943	0
159	20240411	165400	121042103	1943	1943	1943	1943	0
160	20240411	165300	121042103	1943	1943	1943	1943	0
161	20240411	165200	121042103	1943	1943	1943	1943	0
162	20240411	165100	121042103	1943	1943	1943	1943	0
163	20240411	165000	121042103	1943	1943	1943	1943	0
164	20240411	164900	121042103	1943	1943	1943	1943	0
165	20240411	164800	121042103	1943	1943	1943	1943	0
166	20240411	164700	121042103	1943	1943	1943	1943	0
167	20240411	164600	121042103	1943	1943	1943	1943	0
168	20240411	164500	121042103	1943	1943	1943	1943	0
169	20240411	164400	121042103	1943	1943	1943	1943	0
170	20240411	164300	121042103	1943	1943	1943	1943	0
171	20240411	164200	121042103	1943	1943	1943	1943	0
172	20240411	164100	121042103	1943	1943	1943	1943	0
173	20240411	164000	121042103	1943	1943	1943	1943	0
174	20240411	163900	121042103	1943	1943	1943	1943	0
175	20240411	163800	121042103	1943	1943	1943	1943	0
176	20240411	163700	121042103	1943	1943	1943	1943	0
177	20240411	163600	121042103	1943	1943	1943	1943	0
178	20240411	163500	121042103	1943	1943	1943	1943	0
179	20240411	163400	121042103	1943	1943	1943	1943	0
180	20240411	163300	121042103	1943	1943	1943	1943	0
181	20240411	163200	121042103	1943	1943	1943	1943	0
182	20240411	163100	121042103	1943	1943	1943	1943	232
183	20240411	163000	121042103	1943	1943	1943	1943	0
184	20240411	162900	121042103	1943	1943	1943	1943	0
185	20240411	162800	121042103	1943	1943	1943	1943	0
186	20240411	162700	121042103	1943	1943	1943	1943	0
187	20240411	162600	121042103	1943	1943	1943	1943	0
188	20240411	162500	121042103	1943	1943	1943	1943	0
189	20240411	162400	121042103	1943	1943	1943	1943	0
190	20240411	162300	121042103	1943	1943	1943	1943	0
191	20240411	162200	121042103	1943	1943	1943	1943	0
192	20240411	162100	121042103	1943	1943	1943	1943	0
193	20240411	162000	121042103	1943	1943	1943	1943	0
194	20240411	161900	121042103	1943	1943	1943	1943	0
195	20240411	161800	121042103	1943	1943	1943	1943	0
196	20240411	161700	121042103	1943	1943	1943	1943	0
197	20240411	161600	121042103	1943	1943	1943	1943	0
198	20240411	161500	121042103	1943	1943	1943	1943	0
199	20240411	161400	121042103	1943	1943	1943	1943	0
200	20240411	161300	121042103	1943	1943	1943	1943	0
201	20240411	161200	121042103	1943	1943	1943	1943	0
202	20240411	161100	121042103	1943	1943	1943	1943	0
203	20240411	161000	121042103	1943	1943	1943	1943	0
204	20240411	160900	121042103	1943	1943	1943	1943	0
205	20240411	160800	121042103	1943	1943	1943	1943	0
206	20240411	160700	121042103	1943	1943	1943	1943	0
207	20240411	160600	121042103	1943	1943	1943	1943	0
208	20240411	160500	121042103	1943	1943	1943	1943	0
209	20240411	160400	121042103	1943	1943	1943	1943	0
210	20240411	160300	121042103	1943	1943	1943	1943	0
211	20240411	160200	121042103	1943	1943	1943	1943	0
212	20240411	160100	121042103	1943	1943	1943	1943	232
213	20240411	160000	121042103	1943	1943	1943	1943	0
214	20240411	155900	121042103	1943	1943	1943	1943	0
215	20240411	155800	121042103	1943	1943	1943	1943	0
216	20240411	155700	121042103	1943	1943	1943	1943	0
217	20240411	155600	121042103	1943	1943	1943	1943	0
218	20240411	155500	121042103	1943	1943	1943	1943	0
219	20240411	155400	121042103	1943	1943	1943	1943	0
220	20240411	155300	121042103	1943	1943	1943	1943	0
221	20240411	155200	121042103	1943	1943	1943	1943	0
222	20240411	155100	121042103	1943	1943	1943	1943	0
223	20240411	155000	121042103	1943	1943	1943	1943	0
224	20240411	154900	121042103	1943	1943	1943	1943	0
225	20240411	154800	121042103	1943	1943	1943	1943	0
226	20240411	154700	121042103	1943	1943	1943	1943	0
227	20240411	154600	121042103	1943	1943	1943	1943	0
228	20240411	154500	121042103	1943	1943	1943	1943	0
229	20240411	154400	121042103	1943	1943	1943	1943	0
230	20240411	154300	121042103	1943	1943	1943	1943	0
231	20240411	154200	121042103	1943	1943	1943	1943	0
232	20240411	154100	121042103	1943	1943	1943	1943	0
233	20240411	154000	121042103	1943	1943	1943	1943	0
234	20240411	153900	121042103	1943	1943	1943	1943	0
235	20240411	153800	121042103	1943	1943	1943	1943	0
236	20240411	153700	121042103	1943	1943	1943	1943	0
237	20240411	153600	121042103	1943	1943	1943	1943	0
238	20240411	153500	121042103	1943	1943	1943	1943	0
239	20240411	153400	121042103	1943	1943	1943	1943	0
240	20240411	153300	121042103	1943	1943	1943	1943	0
241	20240411	153200	121042103	1943	1943	1943	1943	0
242	20240411	153100	121042103	1943	1943	1943	1943	232
243	20240411	153000	121042103	1943	1943	1943	1943	232
244	20240411	152900	120591327	1935	1935	1935	1935	0
245	20240411	152800	120591327	1935	1935	1935	1935	0
246	20240411	152700	120591327	1935	1935	1935	1935	0
247	20240411	152600	120591327	1935	1935	1935	1935	0
248	20240411	152500	120591327	1935	1935	1935	1935	0
249	20240411	152400	120591327	1935	1935	1935	1935	0
250	20240411	152300	120591327	1935	1935	1935	1935	0
251	20240411	152200	120591327	1935	1935	1935	1935	0
252	20240411	152100	120591327	1935	1935	1935	1935	0
253	20240411	152000	120591327	1935	1935	1935	1935	0
254	20240411	151900	120591327	1935	1946	1946	1935	279
255	20240411	151800	120048547	1940	1935	1940	1935	868
256	20240411	151700	118365127	1935	1936	1936	1935	641
257	20240411	151600	117124667	1937	1937	1937	1937	0
258	20240411	151500	117124667	1937	1937	1937	1937	0
259	20240411	151400	117124667	1937	1937	1937	1937	514
260	20240411	151300	116129049	1940	1940	1940	1940	0
261	20240411	151200	116129049	1940	1940	1940	1940	0
262	20240411	151100	116129049	1940	1940	1940	1940	0
263	20240411	151000	116129049	1940	1940	1940	1940	0
264	20240411	150900	116129049	1940	1940	1940	1940	0
265	20240411	150800	116129049	1940	1940	1940	1940	0
266	20240411	150700	116129049	1940	1938	1940	1937	1045
267	20240411	150600	114104155	1940	1940	1940	1940	0
268	20240411	150500	114104155	1940	1940	1940	1940	0
269	20240411	150400	114104155	1940	1940	1940	1940	0
270	20240411	150300	114104155	1940	1940	1940	1940	1941
271	20240411	150200	110338615	1941	1941	1941	1941	0
272	20240411	150100	110338615	1941	1941	1941	1941	69
273	20240411	150000	110204686	1940	1940	1940	1940	0
274	20240411	145900	110204686	1940	1940	1940	1940	0
275	20240411	145800	110204686	1940	1940	1940	1940	0
276	20240411	145700	110204686	1940	1947	1947	1940	126
277	20240411	145600	109959863	1947	1947	1947	1947	1
278	20240411	145500	109957916	1947	1947	1947	1947	0
279	20240411	145400	109957916	1947	1947	1947	1947	0
280	20240411	145300	109957916	1947	1947	1947	1947	5
281	20240411	145200	109948181	1947	1944	1947	1940	25
282	20240411	145100	109899537	1944	1942	1944	1942	360
283	20240411	145000	109199727	1940	1940	1940	1940	0
284	20240411	144900	109199727	1940	1940	1940	1940	0
285	20240411	144800	109199727	1940	1940	1940	1940	395
286	20240411	144700	108433427	1940	1940	1940	1940	200
287	20240411	144600	108045427	1940	1940	1940	1940	5
288	20240411	144500	108035727	1938	1938	1938	1938	1
289	20240411	144400	108033789	1940	1940	1940	1940	0
290	20240411	144300	108033789	1940	1940	1940	1940	0
291	20240411	144200	108033789	1940	1940	1940	1940	0
292	20240411	144100	108033789	1940	1940	1940	1940	2
293	20240411	144000	108029909	1938	1938	1938	1938	101
294	20240411	143900	107834171	1938	1938	1938	1938	0
295	20240411	143800	107834171	1938	1938	1938	1938	0
296	20240411	143700	107834171	1938	1938	1938	1938	0
297	20240411	143600	107834171	1938	1938	1938	1938	20
298	20240411	143500	107795411	1937	1937	1937	1937	0
299	20240411	143400	107795411	1937	1937	1937	1937	0
300	20240411	143300	107795411	1937	1937	1937	1937	252
301	20240411	143200	107307287	1937	1937	1937	1937	2
302	20240411	143100	107303413	1937	1937	1937	1937	0
303	20240411	143000	107303413	1937	1937	1937	1937	0
304	20240411	142900	107303413	1937	1937	1937	1937	0
305	20240411	142800	107303413	1937	1937	1937	1937	0
306	20240411	142700	107303413	1937	1937	1937	1937	200
307	20240411	142600	106916013	1937	1937	1937	1937	0
308	20240411	142500	106916013	1937	1937	1937	1937	0
309	20240411	142400	106916013	1937	1937	1937	1937	6
310	20240411	142300	106904391	1937	1937	1937	1937	259
311	20240411	142200	106402708	1935	1935	1935	1935	0
312	20240411	142100	106402708	1935	1935	1935	1935	0
313	20240411	142000	106402708	1935	1935	1935	1935	0
314	20240411	141900	106402708	1935	1935	1935	1935	0
315	20240411	141800	106402708	1935	1935	1935	1935	0
316	20240411	141700	106402708	1935	1935	1935	1935	0
317	20240411	141600	106402708	1935	1935	1935	1935	0
318	20240411	141500	106402708	1935	1935	1935	1935	0
319	20240411	141400	106402708	1935	1935	1935	1935	0
320	20240411	141300	106402708	1935	1935	1935	1935	0
321	20240411	141200	106402708	1935	1935	1935	1935	140
322	20240411	141100	106131808	1937	1937	1937	1937	0
323	20240411	141000	106131808	1937	1937	1937	1937	1
324	20240411	140900	106129871	1937	1937	1937	1937	0
325	20240411	140800	106129871	1937	1937	1937	1937	0
326	20240411	140700	106129871	1937	1937	1937	1937	1
327	20240411	140600	106127934	1937	1937	1937	1937	0
328	20240411	140500	106127934	1937	1937	1937	1937	0
329	20240411	140400	106127934	1937	1937	1937	1937	0
330	20240411	140300	106127934	1937	1937	1937	1937	0
331	20240411	140200	106127934	1937	1937	1937	1937	2
332	20240411	140100	106124060	1937	1937	1937	1937	0
333	20240411	140000	106124060	1937	1937	1937	1937	1
334	20240411	135900	106122123	1937	1937	1937	1937	150
335	20240411	135800	105831573	1937	1937	1937	1937	0
336	20240411	135700	105831573	1937	1937	1937	1937	5
337	20240411	135600	105821888	1935	1936	1936	1935	120
338	20240411	135500	105589633	1935	1935	1935	1935	0
339	20240411	135400	105589633	1935	1935	1935	1935	0
340	20240411	135300	105589633	1935	1935	1935	1935	0
341	20240411	135200	105589633	1935	1935	1935	1935	0
342	20240411	135100	105589633	1935	1935	1935	1935	0
343	20240411	135000	105589633	1935	1935	1935	1935	0
344	20240411	134900	105589633	1935	1935	1935	1935	0
345	20240411	134800	105589633	1935	1935	1935	1935	162
346	20240411	134700	105276163	1935	1936	1936	1935	1598
347	20240411	134600	102182629	1936	1936	1936	1936	0
348	20240411	134500	102182629	1936	1936	1936	1936	0
349	20240411	134400	102182629	1936	1936	1936	1936	0
350	20240411	134300	102182629	1936	1936	1936	1936	0
351	20240411	134200	102182629	1936	1937	1937	1936	5034
352	20240411	134100	92433572	1937	1937	1937	1937	0
353	20240411	134000	92433572	1937	1937	1937	1937	0
354	20240411	133900	92433572	1937	1937	1937	1937	0
355	20240411	133800	92433572	1937	1937	1937	1937	0
356	20240411	133700	92433572	1937	1937	1937	1937	0
357	20240411	133600	92433572	1937	1937	1937	1937	0
358	20240411	133500	92433572	1937	1937	1937	1937	0
359	20240411	133400	92433572	1937	1937	1937	1937	0
360	20240411	133300	92433572	1937	1937	1937	1937	0
361	20240411	133200	92433572	1937	1937	1937	1937	0
362	20240411	133100	92433572	1937	1937	1937	1937	0
363	20240411	133000	92433572	1937	1937	1937	1937	0
364	20240411	132900	92433572	1937	1937	1937	1937	0
365	20240411	132800	92433572	1937	1937	1937	1937	0
366	20240411	132700	92433572	1937	1937	1937	1937	0
367	20240411	132600	92433572	1937	1937	1937	1937	0
368	20240411	132500	92433572	1937	1937	1937	1937	0
369	20240411	132400	92433572	1937	1937	1937	1937	0
370	20240411	132300	92433572	1937	1937	1937	1937	10
371	20240411	132200	92414202	1937	1937	1937	1937	0
372	20240411	132100	92414202	1937	1937	1937	1937	0
373	20240411	132000	92414202	1937	1937	1937	1937	0
374	20240411	131900	92414202	1937	1937	1937	1937	0
375	20240411	131800	92414202	1937	1937	1937	1937	510
376	20240411	131700	91426332	1936	1936	1936	1936	100
377	20240411	131600	91232732	1936	1936	1936	1936	0
378	20240411	131500	91232732	1936	1936	1936	1936	0
379	20240411	131400	91232732	1936	1936	1936	1936	0
380	20240411	131300	91232732	1936	1936	1936	1936	0
381	20240411	131200	91232732	1936	1936	1936	1936	0
382	20240411	131100	91232732	1936	1936	1936	1936	0
383	20240411	131000	91232732	1936	1936	1936	1936	1
384	20240411	130900	91230796	1936	1936	1936	1936	0
385	20240411	130800	91230796	1936	1936	1936	1936	0
386	20240411	130700	91230796	1936	1936	1936	1936	0
387	20240411	130600	91230796	1936	1936	1936	1936	0
388	20240411	130500	91230796	1936	1936	1936	1936	458
389	20240411	130400	90344108	1934	1934	1934	1934	0
390	20240411	130300	90344108	1934	1934	1934	1934	0
391	20240411	130200	90344108	1934	1934	1934	1934	0
392	20240411	130100	90344108	1934	1934	1934	1934	0
393	20240411	130000	90344108	1934	1934	1934	1934	0
394	20240411	125900	90344108	1934	1934	1934	1934	0
395	20240411	125800	90344108	1934	1934	1934	1934	0
396	20240411	125700	90344108	1934	1935	1935	1934	307
397	20240411	125600	89750141	1937	1937	1937	1937	0
398	20240411	125500	89750141	1937	1937	1937	1937	0
399	20240411	125400	89750141	1937	1937	1937	1937	0
400	20240411	125300	89750141	1937	1937	1937	1937	0
401	20240411	125200	89750141	1937	1937	1937	1937	0
402	20240411	125100	89750141	1937	1937	1937	1937	0
403	20240411	125000	89750141	1937	1937	1937	1937	0
404	20240411	124900	89750141	1937	1937	1937	1937	0
405	20240411	124800	89750141	1937	1937	1937	1937	0
406	20240411	124700	89750141	1937	1937	1937	1937	0
407	20240411	124600	89750141	1937	1937	1937	1937	0
408	20240411	124500	89750141	1937	1937	1937	1937	0
409	20240411	124400	89750141	1937	1937	1937	1937	0
410	20240411	124300	89750141	1937	1937	1937	1937	0
411	20240411	124200	89750141	1937	1937	1937	1937	0
412	20240411	124100	89750141	1937	1937	1937	1937	50
413	20240411	124000	89653291	1934	1934	1934	1934	0
414	20240411	123900	89653291	1934	1934	1934	1934	0
415	20240411	123800	89653291	1934	1934	1934	1934	0
416	20240411	123700	89653291	1934	1934	1934	1934	0
417	20240411	123600	89653291	1934	1934	1934	1934	0
418	20240411	123500	89653291	1934	1934	1934	1934	0
419	20240411	123400	89653291	1934	1934	1934	1934	0
420	20240411	123300	89653291	1934	1934	1934	1934	0
421	20240411	123200	89653291	1934	1934	1934	1934	0
422	20240411	123100	89653291	1934	1934	1934	1934	0
423	20240411	123000	89653291	1934	1934	1934	1934	0
424	20240411	122900	89653291	1934	1934	1934	1934	0
425	20240411	122800	89653291	1934	1934	1934	1934	0
426	20240411	122700	89653291	1934	1934	1934	1934	0
427	20240411	122600	89653291	1934	1934	1934	1934	0
428	20240411	122500	89653291	1934	1934	1934	1934	88
429	20240411	122400	89483099	1934	1934	1934	1934	0
430	20240411	122300	89483099	1934	1934	1934	1934	0
431	20240411	122200	89483099	1934	1934	1934	1934	0
432	20240411	122100	89483099	1934	1934	1934	1934	0
433	20240411	122000	89483099	1934	1934	1934	1934	280
434	20240411	121900	88941579	1934	1935	1935	1934	1772
435	20240411	121800	85514529	1943	1943	1943	1943	0
436	20240411	121700	85514529	1943	1943	1943	1943	0
437	20240411	121600	85514529	1943	1943	1943	1943	250
438	20240411	121500	85028779	1935	1935	1935	1935	0
439	20240411	121400	85028779	1935	1935	1935	1935	5
440	20240411	121300	85019104	1933	1933	1933	1933	0
441	20240411	121200	85019104	1933	1933	1933	1933	0
442	20240411	121100	85019104	1933	1933	1933	1933	0
443	20240411	121000	85019104	1933	1933	1933	1933	0
444	20240411	120900	85019104	1933	1933	1933	1933	0
445	20240411	120800	85019104	1933	1933	1933	1933	0
446	20240411	120700	85019104	1933	1933	1933	1933	0
447	20240411	120600	85019104	1933	1933	1933	1933	0
448	20240411	120500	85019104	1933	1933	1933	1933	0
449	20240411	120400	85019104	1933	1933	1933	1933	0
450	20240411	120300	85019104	1933	1933	1933	1933	1
451	20240411	120200	85017171	1933	1933	1933	1933	0
452	20240411	120100	85017171	1933	1933	1933	1933	0
453	20240411	120000	85017171	1933	1933	1933	1933	0
454	20240411	115900	85017171	1933	1933	1933	1933	0
455	20240411	115800	85017171	1933	1933	1933	1933	0
456	20240411	115700	85017171	1933	1933	1933	1933	0
457	20240411	115600	85017171	1933	1933	1933	1933	0
458	20240411	115500	85017171	1933	1934	1934	1933	2136
459	20240411	115400	80887803	1934	1936	1936	1934	1234
460	20240411	115300	78500847	1944	1944	1944	1944	0
461	20240411	115200	78500847	1944	1944	1944	1944	0
462	20240411	115100	78500847	1944	1944	1944	1944	0
463	20240411	115000	78500847	1944	1944	1944	1944	0
464	20240411	114900	78500847	1944	1944	1944	1944	0
465	20240411	114800	78500847	1944	1944	1944	1944	0
466	20240411	114700	78500847	1944	1944	1944	1944	0
467	20240411	114600	78500847	1944	1944	1944	1944	0
468	20240411	114500	78500847	1944	1944	1944	1944	0
469	20240411	114400	78500847	1944	1944	1944	1944	0
470	20240411	114300	78500847	1944	1944	1944	1944	0
471	20240411	114200	78500847	1944	1944	1944	1944	0
472	20240411	114100	78500847	1944	1944	1944	1944	0
473	20240411	114000	78500847	1944	1944	1944	1944	0
474	20240411	113900	78500847	1944	1944	1944	1944	0
475	20240411	113800	78500847	1944	1944	1944	1944	0
476	20240411	113700	78500847	1944	1944	1944	1944	0
477	20240411	113600	78500847	1944	1944	1944	1944	0
478	20240411	113500	78500847	1944	1944	1944	1944	0
479	20240411	113400	78500847	1944	1944	1944	1944	7
480	20240411	113300	78487239	1945	1945	1945	1945	0
481	20240411	113200	78487239	1945	1945	1945	1945	0
482	20240411	113100	78487239	1945	1945	1945	1945	0
483	20240411	113000	78487239	1945	1945	1945	1945	0
484	20240411	112900	78487239	1945	1945	1945	1945	0
485	20240411	112800	78487239	1945	1945	1945	1945	0
486	20240411	112700	78487239	1945	1945	1945	1945	0
487	20240411	112600	78487239	1945	1945	1945	1945	0
488	20240411	112500	78487239	1945	1945	1945	1945	0
489	20240411	112400	78487239	1945	1945	1945	1945	2
490	20240411	112300	78483349	1945	1945	1945	1945	0
491	20240411	112200	78483349	1945	1945	1945	1945	28
492	20240411	112100	78428889	1947	1947	1947	1947	0
493	20240411	112000	78428889	1947	1935	1947	1935	2
494	20240411	111900	78425007	1935	1935	1935	1935	1
495	20240411	111800	78423072	1947	1947	1947	1947	0
496	20240411	111700	78423072	1947	1947	1947	1947	0
497	20240411	111600	78423072	1947	1947	1947	1947	0
498	20240411	111500	78423072	1947	1947	1947	1947	0
499	20240411	111400	78423072	1947	1947	1947	1947	0
500	20240411	111300	78423072	1947	1947	1947	1946	140
501	20240411	111200	78150522	1947	1947	1947	1947	0
502	20240411	111100	78150522	1947	1947	1947	1947	0
503	20240411	111000	78150522	1947	1947	1947	1947	1
504	20240411	110900	78148575	1945	1945	1945	1945	0
505	20240411	110800	78148575	1945	1945	1945	1945	1036
506	20240411	110700	76133555	1945	1945	1945	1945	0
507	20240411	110600	76133555	1945	1945	1945	1945	0
508	20240411	110500	76133555	1945	1945	1945	1945	0
509	20240411	110400	76133555	1945	1945	1945	1945	0
510	20240411	110300	76133555	1945	1945	1945	1945	1
511	20240411	110200	76131610	1934	1934	1934	1934	0
512	20240411	110100	76131610	1934	1934	1934	1934	0
513	20240411	110000	76131610	1934	1934	1934	1934	0
514	20240411	105900	76131610	1934	1934	1934	1934	0
515	20240411	105800	76131610	1934	1934	1934	1934	1702
516	20240411	105700	72839942	1934	1934	1934	1934	0
517	20240411	105600	72839942	1934	1946	1946	1934	104
518	20240411	105500	72637582	1946	1946	1946	1946	0
519	20240411	105400	72637582	1946	1946	1946	1946	0
520	20240411	105300	72637582	1946	1946	1946	1946	256
521	20240411	105200	72139406	1946	1946	1946	1946	0
522	20240411	105100	72139406	1946	1946	1946	1946	1
523	20240411	105000	72137460	1940	1936	1940	1936	3600
524	20240411	104900	65153784	1936	1936	1936	1936	1
525	20240411	104800	65151848	1933	1933	1933	1933	0
526	20240411	104700	65151848	1933	1933	1933	1933	0
527	20240411	104600	65151848	1933	1933	1933	1933	0
528	20240411	104500	65151848	1933	1933	1933	1933	0
529	20240411	104400	65151848	1933	1933	1933	1933	0
530	20240411	104300	65151848	1933	1933	1933	1933	0
531	20240411	104200	65151848	1933	1933	1933	1933	300
532	20240411	104100	64571948	1933	1933	1933	1933	2
533	20240411	104000	64568082	1936	1936	1936	1936	0
534	20240411	103900	64568082	1936	1936	1936	1936	0
535	20240411	103800	64568082	1936	1936	1936	1936	0
536	20240411	103700	64568082	1936	1936	1936	1936	3
537	20240411	103600	64562274	1930	1930	1930	1930	0
538	20240411	103500	64562274	1930	1930	1930	1930	0
539	20240411	103400	64562274	1930	1930	1930	1930	0
540	20240411	103300	64562274	1930	1930	1930	1930	0
541	20240411	103200	64562274	1930	1930	1930	1930	0
542	20240411	103100	64562274	1930	1930	1930	1930	0
543	20240411	103000	64562274	1930	1930	1930	1930	0
544	20240411	102900	64562274	1930	1930	1930	1930	0
545	20240411	102800	64562274	1930	1931	1931	1930	1200
546	20240411	102700	62246268	1931	1931	1931	1931	200
547	20240411	102600	61860068	1931	1931	1931	1931	200
548	20240411	102500	61473868	1930	1930	1930	1930	0
549	20240411	102400	61473868	1930	1930	1930	1930	0
550	20240411	102300	61473868	1930	1930	1930	1930	0
551	20240411	102200	61473868	1930	1930	1930	1930	10
552	20240411	102100	61454568	1930	1930	1930	1930	0
553	20240411	102000	61454568	1930	1930	1930	1930	74
554	20240411	101900	61311748	1930	1930	1930	1930	100
555	20240411	101800	61118748	1924	1924	1924	1924	0
556	20240411	101700	61118748	1924	1924	1924	1924	0
557	20240411	101600	61118748	1924	1924	1924	1924	14
558	20240411	101500	61091812	1923	1923	1923	1923	0
559	20240411	101400	61091812	1923	1923	1923	1923	0
560	20240411	101300	61091812	1923	1923	1923	1923	0
561	20240411	101200	61091812	1923	1923	1923	1923	0
562	20240411	101100	61091812	1923	1923	1923	1923	16
563	20240411	101000	61061044	1923	1923	1923	1923	0
564	20240411	100900	61061044	1923	1923	1923	1923	0
565	20240411	100800	61061044	1923	1923	1923	1923	400
566	20240411	100700	60291844	1923	1923	1923	1923	25
567	20240411	100600	60243769	1930	1930	1930	1930	0
568	20240411	100500	60243769	1930	1930	1930	1930	405
569	20240411	100400	59462119	1930	1930	1930	1930	0
570	20240411	100300	59462119	1930	1930	1930	1930	0
571	20240411	100200	59462119	1930	1923	1930	1923	1501
572	20240411	100100	56575689	1922	1922	1922	1922	0
573	20240411	100000	56575689	1922	1924	1924	1922	1300
574	20240411	095900	54076271	1930	1930	1930	1930	0
575	20240411	095800	54076271	1930	1930	1930	1930	2
576	20240411	095700	54072411	1926	1926	1926	1926	0
577	20240411	095600	54072411	1926	1926	1926	1926	0
578	20240411	095500	54072411	1926	1926	1926	1926	935
579	20240411	095400	52271601	1929	1926	1929	1926	615
580	20240411	095300	51086567	1922	1922	1922	1922	700
581	20240411	095200	49741167	1922	1922	1922	1922	4
582	20240411	095100	49733479	1922	1922	1922	1922	200
583	20240411	095000	49349079	1926	1926	1926	1926	2
584	20240411	094900	49345227	1926	1926	1926	1926	12
585	20240411	094800	49322115	1921	1921	1921	1921	0
586	20240411	094700	49322115	1921	1921	1921	1921	0
587	20240411	094600	49322115	1921	1921	1921	1921	0
588	20240411	094500	49322115	1921	1920	1921	1920	1836
589	20240411	094400	45796994	1920	1920	1920	1920	300
590	20240411	094300	45220994	1920	1920	1920	1920	1
591	20240411	094200	45219074	1920	1920	1920	1920	0
592	20240411	094100	45219074	1920	1920	1920	1920	2720
593	20240411	094000	39996674	1921	1921	1921	1921	401
594	20240411	093900	39226353	1938	1938	1938	1938	1
595	20240411	093800	39224415	1920	1920	1920	1920	0
596	20240411	093700	39224415	1920	1920	1920	1920	0
597	20240411	093600	39224415	1920	1920	1920	1920	0
598	20240411	093500	39224415	1920	1920	1920	1920	100
599	20240411	093400	39032415	1915	1915	1915	1915	0
600	20240411	093300	39032415	1915	1915	1915	1915	12
601	20240411	093200	39009435	1915	1924	1924	1915	881
602	20240411	093100	37319566	1924	1924	1924	1924	743
603	20240411	093000	35890034	1924	1924	1924	1924	0
604	20240411	092900	35890034	1924	1924	1924	1924	0
605	20240411	092800	35890034	1924	1924	1924	1924	864
606	20240411	092700	34227698	1924	1924	1924	1924	200
607	20240411	092600	33842898	1924	1924	1924	1924	0
608	20240411	092500	33842898	1924	1924	1924	1924	0
609	20240411	092400	33842898	1924	1924	1924	1924	0
610	20240411	092300	33842898	1924	1924	1924	1924	1
611	20240411	092200	33840974	1913	1915	1915	1913	1296
612	20240411	092100	31361635	1915	1915	1915	1915	0
613	20240411	092000	31361635	1915	1915	1915	1915	0
614	20240411	091900	31361635	1915	1915	1915	1915	0
615	20240411	091800	31361635	1915	1926	1929	1915	6237
616	20240411	091700	19373676	1926	1928	1928	1926	1343
617	20240411	091600	16785555	1927	1929	1929	1927	259
618	20240411	091500	16286083	1930	1932	1932	1930	224
619	20240411	091400	15853650	1932	1932	1932	1932	0
620	20240411	091300	15853650	1932	1933	1933	1932	186
621	20240411	091200	15494218	1932	1932	1932	1932	0
622	20240411	091100	15494218	1932	1932	1932	1932	4
623	20240411	091000	15486490	1950	1950	1950	1950	10
624	20240411	090900	15466990	1951	1951	1951	1951	1113
625	20240411	090800	13295527	1951	1926	1951	1926	6
626	20240411	090700	13283871	1924	1924	1924	1924	0
627	20240411	090600	13283871	1924	1924	1924	1924	0
628	20240411	090500	13283871	1924	1924	1924	1924	0
629	20240411	090400	13283871	1924	1925	1925	1924	558
630	20240411	090300	12210065	1923	1926	1926	1923	950
631	20240411	090200	10382506	1935	1935	1935	1935	530
632	20240411	090100	9356956	1935	1956	1956	1920	3310
633	20240411	090000	2959710	1960	1975	1975	1960	1500