KissMeData/062970/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	192900	101927674	1883	1883	1883	1883	367
3	20240412	192800	101927674	1883	1883	1883	1883	0
4	20240412	192700	101927674	1883	1883	1883	1883	0
5	20240412	192600	101927674	1883	1883	1883	1883	0
6	20240412	192500	101927674	1883	1883	1883	1883	0
7	20240412	192400	101927674	1883	1883	1883	1883	0
8	20240412	192300	101927674	1883	1883	1883	1883	0
9	20240412	192200	101927674	1883	1883	1883	1883	0
10	20240412	192100	101927674	1883	1883	1883	1883	0
11	20240412	192000	101927674	1883	1883	1883	1883	0
12	20240412	191900	101927674	1883	1883	1883	1883	0
13	20240412	191800	101927674	1883	1883	1883	1883	0
14	20240412	191700	101927674	1883	1883	1883	1883	0
15	20240412	191600	101927674	1883	1883	1883	1883	0
16	20240412	191500	101927674	1883	1883	1883	1883	0
17	20240412	191400	101927674	1883	1883	1883	1883	0
18	20240412	191300	101927674	1883	1883	1883	1883	0
19	20240412	191200	101927674	1883	1883	1883	1883	0
20	20240412	191100	101927674	1883	1883	1883	1883	0
21	20240412	191000	101927674	1883	1883	1883	1883	0
22	20240412	190900	101927674	1883	1883	1883	1883	0
23	20240412	190800	101927674	1883	1883	1883	1883	0
24	20240412	190700	101927674	1883	1883	1883	1883	0
25	20240412	190600	101927674	1883	1883	1883	1883	0
26	20240412	190500	101927674	1883	1883	1883	1883	0
27	20240412	190400	101927674	1883	1883	1883	1883	0
28	20240412	190300	101927674	1883	1883	1883	1883	0
29	20240412	190200	101927674	1883	1883	1883	1883	0
30	20240412	190100	101927674	1883	1883	1883	1883	0
31	20240412	190000	101927674	1883	1883	1883	1883	0
32	20240412	185900	101927674	1883	1883	1883	1883	367
33	20240412	185800	101927674	1883	1883	1883	1883	0
34	20240412	185700	101927674	1883	1883	1883	1883	0
35	20240412	185600	101927674	1883	1883	1883	1883	0
36	20240412	185500	101927674	1883	1883	1883	1883	0
37	20240412	185400	101927674	1883	1883	1883	1883	0
38	20240412	185300	101927674	1883	1883	1883	1883	0
39	20240412	185200	101927674	1883	1883	1883	1883	0
40	20240412	185100	101927674	1883	1883	1883	1883	0
41	20240412	185000	101927674	1883	1883	1883	1883	0
42	20240412	184900	101927674	1883	1883	1883	1883	0
43	20240412	184800	101927674	1883	1883	1883	1883	0
44	20240412	184700	101927674	1883	1883	1883	1883	0
45	20240412	184600	101927674	1883	1883	1883	1883	0
46	20240412	184500	101927674	1883	1883	1883	1883	0
47	20240412	184400	101927674	1883	1883	1883	1883	0
48	20240412	184300	101927674	1883	1883	1883	1883	0
49	20240412	184200	101927674	1883	1883	1883	1883	0
50	20240412	184100	101927674	1883	1883	1883	1883	0
51	20240412	184000	101927674	1883	1883	1883	1883	0
52	20240412	183900	101927674	1883	1883	1883	1883	0
53	20240412	183800	101927674	1883	1883	1883	1883	0
54	20240412	183700	101927674	1883	1883	1883	1883	0
55	20240412	183600	101927674	1883	1883	1883	1883	0
56	20240412	183500	101927674	1883	1883	1883	1883	0
57	20240412	183400	101927674	1883	1883	1883	1883	0
58	20240412	183300	101927674	1883	1883	1883	1883	0
59	20240412	183200	101927674	1883	1883	1883	1883	0
60	20240412	183100	101927674	1883	1883	1883	1883	0
61	20240412	183000	101927674	1883	1883	1883	1883	0
62	20240412	182900	101927674	1883	1883	1883	1883	367
63	20240412	182800	101927674	1883	1883	1883	1883	0
64	20240412	182700	101927674	1883	1883	1883	1883	0
65	20240412	182600	101927674	1883	1883	1883	1883	0
66	20240412	182500	101927674	1883	1883	1883	1883	0
67	20240412	182400	101927674	1883	1883	1883	1883	0
68	20240412	182300	101927674	1883	1883	1883	1883	0
69	20240412	182200	101927674	1883	1883	1883	1883	0
70	20240412	182100	101927674	1883	1883	1883	1883	0
71	20240412	182000	101927674	1883	1883	1883	1883	0
72	20240412	181900	101927674	1883	1883	1883	1883	0
73	20240412	181800	101927674	1883	1883	1883	1883	0
74	20240412	181700	101927674	1883	1883	1883	1883	0
75	20240412	181600	101927674	1883	1883	1883	1883	0
76	20240412	181500	101927674	1883	1883	1883	1883	0
77	20240412	181400	101927674	1883	1883	1883	1883	0
78	20240412	181300	101927674	1883	1883	1883	1883	0
79	20240412	181200	101927674	1883	1883	1883	1883	0
80	20240412	181100	101927674	1883	1883	1883	1883	0
81	20240412	181000	101927674	1883	1883	1883	1883	0
82	20240412	180900	101927674	1883	1883	1883	1883	0
83	20240412	180800	101927674	1883	1883	1883	1883	0
84	20240412	180700	101927674	1883	1883	1883	1883	0
85	20240412	180600	101927674	1883	1883	1883	1883	0
86	20240412	180500	101927674	1883	1883	1883	1883	0
87	20240412	180400	101927674	1883	1883	1883	1883	0
88	20240412	180300	101927674	1883	1883	1883	1883	0
89	20240412	180200	101927674	1883	1883	1883	1883	0
90	20240412	180100	101927674	1883	1883	1883	1883	0
91	20240412	180000	101927674	1883	1883	1883	1883	0
92	20240412	175900	101927674	1883	1883	1883	1883	367
93	20240412	175800	101927674	1883	1883	1883	1883	0
94	20240412	175700	101927674	1883	1883	1883	1883	0
95	20240412	175600	101927674	1883	1883	1883	1883	0
96	20240412	175500	101927674	1883	1883	1883	1883	0
97	20240412	175400	101927674	1883	1883	1883	1883	0
98	20240412	175300	101927674	1883	1883	1883	1883	0
99	20240412	175200	101927674	1883	1883	1883	1883	0
100	20240412	175100	101927674	1883	1883	1883	1883	0
101	20240412	175000	101927674	1883	1883	1883	1883	0
102	20240412	174900	101927674	1883	1883	1883	1883	0
103	20240412	174800	101927674	1883	1883	1883	1883	0
104	20240412	174700	101927674	1883	1883	1883	1883	0
105	20240412	174600	101927674	1883	1883	1883	1883	0
106	20240412	174500	101927674	1883	1883	1883	1883	0
107	20240412	174400	101927674	1883	1883	1883	1883	0
108	20240412	174300	101927674	1883	1883	1883	1883	0
109	20240412	174200	101927674	1883	1883	1883	1883	0
110	20240412	174100	101927674	1883	1883	1883	1883	0
111	20240412	174000	101927674	1883	1883	1883	1883	0
112	20240412	173900	101927674	1883	1883	1883	1883	0
113	20240412	173800	101927674	1883	1883	1883	1883	0
114	20240412	173700	101927674	1883	1883	1883	1883	0
115	20240412	173600	101927674	1883	1883	1883	1883	0
116	20240412	173500	101927674	1883	1883	1883	1883	0
117	20240412	173400	101927674	1883	1883	1883	1883	0
118	20240412	173300	101927674	1883	1883	1883	1883	0
119	20240412	173200	101927674	1883	1883	1883	1883	0
120	20240412	173100	101927674	1883	1883	1883	1883	0
121	20240412	173000	101927674	1883	1883	1883	1883	0
122	20240412	172900	101927674	1883	1883	1883	1883	367
123	20240412	172800	101927674	1883	1883	1883	1883	0
124	20240412	172700	101927674	1883	1883	1883	1883	0
125	20240412	172600	101927674	1883	1883	1883	1883	0
126	20240412	172500	101927674	1883	1883	1883	1883	0
127	20240412	172400	101927674	1883	1883	1883	1883	0
128	20240412	172300	101927674	1883	1883	1883	1883	0
129	20240412	172200	101927674	1883	1883	1883	1883	0
130	20240412	172100	101927674	1883	1883	1883	1883	0
131	20240412	172000	101927674	1883	1883	1883	1883	0
132	20240412	171900	101927674	1883	1883	1883	1883	0
133	20240412	171800	101927674	1883	1883	1883	1883	0
134	20240412	171700	101927674	1883	1883	1883	1883	0
135	20240412	171600	101927674	1883	1883	1883	1883	0
136	20240412	171500	101927674	1883	1883	1883	1883	0
137	20240412	171400	101927674	1883	1883	1883	1883	0
138	20240412	171300	101927674	1883	1883	1883	1883	0
139	20240412	171200	101927674	1883	1883	1883	1883	0
140	20240412	171100	101927674	1883	1883	1883	1883	0
141	20240412	171000	101927674	1883	1883	1883	1883	0
142	20240412	170900	101927674	1883	1883	1883	1883	0
143	20240412	170800	101927674	1883	1883	1883	1883	0
144	20240412	170700	101927674	1883	1883	1883	1883	0
145	20240412	170600	101927674	1883	1883	1883	1883	0
146	20240412	170500	101927674	1883	1883	1883	1883	0
147	20240412	170400	101927674	1883	1883	1883	1883	0
148	20240412	170300	101927674	1883	1883	1883	1883	0
149	20240412	170200	101927674	1883	1883	1883	1883	0
150	20240412	170100	101927674	1883	1883	1883	1883	0
151	20240412	170000	101927674	1883	1883	1883	1883	0
152	20240412	165900	101927674	1883	1883	1883	1883	367
153	20240412	165800	101927674	1883	1883	1883	1883	0
154	20240412	165700	101927674	1883	1883	1883	1883	0
155	20240412	165600	101927674	1883	1883	1883	1883	0
156	20240412	165500	101927674	1883	1883	1883	1883	0
157	20240412	165400	101927674	1883	1883	1883	1883	0
158	20240412	165300	101927674	1883	1883	1883	1883	0
159	20240412	165200	101927674	1883	1883	1883	1883	0
160	20240412	165100	101927674	1883	1883	1883	1883	0
161	20240412	165000	101927674	1883	1883	1883	1883	0
162	20240412	164900	101927674	1883	1883	1883	1883	0
163	20240412	164800	101927674	1883	1883	1883	1883	0
164	20240412	164700	101927674	1883	1883	1883	1883	0
165	20240412	164600	101927674	1883	1883	1883	1883	0
166	20240412	164500	101927674	1883	1883	1883	1883	0
167	20240412	164400	101927674	1883	1883	1883	1883	0
168	20240412	164300	101927674	1883	1883	1883	1883	0
169	20240412	164200	101927674	1883	1883	1883	1883	0
170	20240412	164100	101927674	1883	1883	1883	1883	0
171	20240412	164000	101927674	1883	1883	1883	1883	0
172	20240412	163900	101927674	1883	1883	1883	1883	0
173	20240412	163800	101927674	1883	1883	1883	1883	0
174	20240412	163700	101927674	1883	1883	1883	1883	0
175	20240412	163600	101927674	1883	1883	1883	1883	0
176	20240412	163500	101927674	1883	1883	1883	1883	0
177	20240412	163400	101927674	1883	1883	1883	1883	0
178	20240412	163300	101927674	1883	1883	1883	1883	0
179	20240412	163200	101927674	1883	1883	1883	1883	0
180	20240412	163100	101927674	1883	1883	1883	1883	0
181	20240412	163000	101927674	1883	1883	1883	1883	0
182	20240412	162900	101927674	1883	1883	1883	1883	367
183	20240412	162800	101927674	1883	1883	1883	1883	0
184	20240412	162700	101927674	1883	1883	1883	1883	0
185	20240412	162600	101927674	1883	1883	1883	1883	0
186	20240412	162500	101927674	1883	1883	1883	1883	0
187	20240412	162400	101927674	1883	1883	1883	1883	0
188	20240412	162300	101927674	1883	1883	1883	1883	0
189	20240412	162200	101927674	1883	1883	1883	1883	0
190	20240412	162100	101927674	1883	1883	1883	1883	0
191	20240412	162000	101927674	1883	1883	1883	1883	0
192	20240412	161900	101927674	1883	1883	1883	1883	0
193	20240412	161800	101927674	1883	1883	1883	1883	0
194	20240412	161700	101927674	1883	1883	1883	1883	0
195	20240412	161600	101927674	1883	1883	1883	1883	0
196	20240412	161500	101927674	1883	1883	1883	1883	0
197	20240412	161400	101927674	1883	1883	1883	1883	0
198	20240412	161300	101927674	1883	1883	1883	1883	0
199	20240412	161200	101927674	1883	1883	1883	1883	0
200	20240412	161100	101927674	1883	1883	1883	1883	0
201	20240412	161000	101927674	1883	1883	1883	1883	0
202	20240412	160900	101927674	1883	1883	1883	1883	0
203	20240412	160800	101927674	1883	1883	1883	1883	0
204	20240412	160700	101927674	1883	1883	1883	1883	0
205	20240412	160600	101927674	1883	1883	1883	1883	0
206	20240412	160500	101927674	1883	1883	1883	1883	0
207	20240412	160400	101927674	1883	1883	1883	1883	0
208	20240412	160300	101927674	1883	1883	1883	1883	0
209	20240412	160200	101927674	1883	1883	1883	1883	0
210	20240412	160100	101927674	1883	1883	1883	1883	0
211	20240412	160000	101927674	1883	1883	1883	1883	0
212	20240412	155900	101927674	1883	1883	1883	1883	367
213	20240412	155800	101927674	1883	1883	1883	1883	0
214	20240412	155700	101927674	1883	1883	1883	1883	0
215	20240412	155600	101927674	1883	1883	1883	1883	0
216	20240412	155500	101927674	1883	1883	1883	1883	0
217	20240412	155400	101927674	1883	1883	1883	1883	0
218	20240412	155300	101927674	1883	1883	1883	1883	0
219	20240412	155200	101927674	1883	1883	1883	1883	0
220	20240412	155100	101927674	1883	1883	1883	1883	0
221	20240412	155000	101927674	1883	1883	1883	1883	0
222	20240412	154900	101927674	1883	1883	1883	1883	0
223	20240412	154800	101927674	1883	1883	1883	1883	0
224	20240412	154700	101927674	1883	1883	1883	1883	0
225	20240412	154600	101927674	1883	1883	1883	1883	0
226	20240412	154500	101927674	1883	1883	1883	1883	0
227	20240412	154400	101927674	1883	1883	1883	1883	0
228	20240412	154300	101927674	1883	1883	1883	1883	0
229	20240412	154200	101927674	1883	1883	1883	1883	0
230	20240412	154100	101927674	1883	1883	1883	1883	0
231	20240412	154000	101927674	1883	1883	1883	1883	0
232	20240412	153900	101927674	1883	1883	1883	1883	0
233	20240412	153800	101927674	1883	1883	1883	1883	0
234	20240412	153700	101927674	1883	1883	1883	1883	0
235	20240412	153600	101927674	1883	1883	1883	1883	0
236	20240412	153500	101927674	1883	1883	1883	1883	0
237	20240412	153400	101927674	1883	1883	1883	1883	0
238	20240412	153300	101927674	1883	1883	1883	1883	0
239	20240412	153200	101927674	1883	1883	1883	1883	0
240	20240412	153100	101927674	1883	1883	1883	1883	0
241	20240412	153000	101927674	1883	1883	1883	1883	367
242	20240412	152900	101236613	1896	1896	1896	1896	0
243	20240412	152800	101236613	1896	1896	1896	1896	0
244	20240412	152700	101236613	1896	1896	1896	1896	0
245	20240412	152600	101236613	1896	1896	1896	1896	0
246	20240412	152500	101236613	1896	1896	1896	1896	0
247	20240412	152400	101236613	1896	1896	1896	1896	0
248	20240412	152300	101236613	1896	1896	1896	1896	0
249	20240412	152200	101236613	1896	1896	1896	1896	0
250	20240412	152100	101236613	1896	1896	1896	1896	0
251	20240412	152000	101236613	1896	1896	1896	1896	0
252	20240412	151900	101236613	1896	1896	1896	1896	1
253	20240412	151800	101234717	1893	1889	1894	1889	6
254	20240412	151700	101223368	1884	1884	1884	1884	764
255	20240412	151600	99783992	1884	1884	1884	1883	214
256	20240412	151500	99380994	1900	1900	1900	1900	0
257	20240412	151400	99380994	1900	1900	1900	1900	0
258	20240412	151300	99380994	1900	1900	1900	1900	300
259	20240412	151200	98810994	1900	1900	1900	1900	6
260	20240412	151100	98799594	1900	1900	1900	1900	0
261	20240412	151000	98799594	1900	1900	1900	1900	0
262	20240412	150900	98799594	1900	1900	1900	1900	0
263	20240412	150800	98799594	1900	1900	1900	1900	0
264	20240412	150700	98799594	1900	1900	1900	1900	0
265	20240412	150600	98799594	1900	1897	1900	1897	450
266	20240412	150500	97945507	1898	1898	1898	1898	0
267	20240412	150400	97945507	1898	1898	1898	1898	0
268	20240412	150300	97945507	1898	1884	1898	1883	850
269	20240412	150200	96339671	1895	1895	1895	1895	0
270	20240412	150100	96339671	1895	1894	1895	1894	965
271	20240412	150000	94511085	1883	1894	1895	1883	186
272	20240412	145900	94158724	1892	1892	1892	1892	244
273	20240412	145800	93697076	1892	1892	1892	1892	0
274	20240412	145700	93697076	1892	1892	1892	1892	1
275	20240412	145600	93695184	1884	1884	1884	1884	12
276	20240412	145500	93672576	1900	1900	1900	1900	0
277	20240412	145400	93672576	1900	1900	1900	1900	0
278	20240412	145300	93672576	1900	1900	1900	1900	0
279	20240412	145200	93672576	1900	1900	1900	1900	0
280	20240412	145100	93672576	1900	1900	1900	1900	0
281	20240412	145000	93672576	1900	1900	1900	1900	0
282	20240412	144900	93672576	1900	1900	1900	1900	0
283	20240412	144800	93672576	1900	1900	1900	1900	0
284	20240412	144700	93672576	1900	1900	1900	1900	5
285	20240412	144600	93663076	1901	1901	1901	1901	0
286	20240412	144500	93663076	1901	1901	1901	1901	0
287	20240412	144400	93663076	1901	1901	1901	1901	0
288	20240412	144300	93663076	1901	1901	1901	1901	0
289	20240412	144200	93663076	1901	1901	1901	1901	0
290	20240412	144100	93663076	1901	1901	1901	1901	0
291	20240412	144000	93663076	1901	1901	1901	1901	0
292	20240412	143900	93663076	1901	1901	1901	1901	38
293	20240412	143800	93590838	1902	1902	1902	1902	0
294	20240412	143700	93590838	1902	1902	1902	1902	0
295	20240412	143600	93590838	1902	1902	1902	1902	0
296	20240412	143500	93590838	1902	1902	1902	1902	0
297	20240412	143400	93590838	1902	1902	1902	1902	0
298	20240412	143300	93590838	1902	1902	1902	1902	0
299	20240412	143200	93590838	1902	1902	1902	1902	0
300	20240412	143100	93590838	1902	1902	1902	1902	2
301	20240412	143000	93587034	1902	1902	1902	1902	9
302	20240412	142900	93569916	1905	1905	1905	1905	0
303	20240412	142800	93569916	1905	1905	1905	1905	0
304	20240412	142700	93569916	1905	1905	1905	1905	0
305	20240412	142600	93569916	1905	1905	1905	1905	0
306	20240412	142500	93569916	1905	1892	1905	1892	502
307	20240412	142400	92615432	1892	1892	1892	1892	3
308	20240412	142300	92609756	1884	1884	1884	1884	500
309	20240412	142200	91667756	1885	1885	1885	1885	0
310	20240412	142100	91667756	1885	1885	1885	1885	0
311	20240412	142000	91667756	1885	1885	1885	1885	97
312	20240412	141900	91484911	1885	1885	1885	1885	0
313	20240412	141800	91484911	1885	1885	1885	1885	500
314	20240412	141700	90542411	1894	1894	1894	1894	0
315	20240412	141600	90542411	1894	1894	1894	1894	0
316	20240412	141500	90542411	1894	1894	1894	1894	0
317	20240412	141400	90542411	1894	1894	1894	1894	0
318	20240412	141300	90542411	1894	1894	1894	1894	9
319	20240412	141200	90525365	1885	1885	1885	1885	313
320	20240412	141100	89935360	1885	1885	1885	1885	0
321	20240412	141000	89935360	1885	1885	1885	1885	84
322	20240412	140900	89777020	1894	1894	1894	1894	0
323	20240412	140800	89777020	1894	1894	1894	1894	97
324	20240412	140700	89593302	1890	1885	1890	1885	75
325	20240412	140600	89451922	1885	1885	1885	1885	100
326	20240412	140500	89263422	1902	1902	1902	1902	0
327	20240412	140400	89263422	1902	1902	1902	1902	0
328	20240412	140300	89263422	1902	1902	1902	1902	0
329	20240412	140200	89263422	1902	1902	1902	1902	1
330	20240412	140100	89261520	1901	1901	1901	1901	64
331	20240412	140000	89139856	1901	1898	1902	1898	3242
332	20240412	135900	82981971	1899	1899	1899	1899	0
333	20240412	135800	82981971	1899	1899	1899	1899	0
334	20240412	135700	82981971	1899	1899	1899	1899	0
335	20240412	135600	82981971	1899	1899	1899	1899	0
336	20240412	135500	82981971	1899	1899	1899	1899	0
337	20240412	135400	82981971	1899	1899	1899	1899	0
338	20240412	135300	82981971	1899	1899	1899	1899	0
339	20240412	135200	82981971	1899	1898	1899	1898	80
340	20240412	135100	82830088	1884	1890	1890	1884	21
341	20240412	135000	82790514	1899	1895	1899	1895	1104
342	20240412	134900	80696324	1895	1895	1895	1895	0
343	20240412	134800	80696324	1895	1895	1895	1895	0
344	20240412	134700	80696324	1895	1895	1895	1895	0
345	20240412	134600	80696324	1895	1893	1895	1893	2
346	20240412	134500	80692536	1896	1896	1896	1896	0
347	20240412	134400	80692536	1896	1896	1896	1896	0
348	20240412	134300	80692536	1896	1896	1896	1896	0
349	20240412	134200	80692536	1896	1889	1896	1889	19
350	20240412	134100	80656604	1889	1889	1889	1889	0
351	20240412	134000	80656604	1889	1889	1889	1889	0
352	20240412	133900	80656604	1889	1889	1889	1889	0
353	20240412	133800	80656604	1889	1889	1889	1889	0
354	20240412	133700	80656604	1889	1889	1889	1889	90
355	20240412	133600	80486594	1889	1889	1889	1889	0
356	20240412	133500	80486594	1889	1889	1889	1889	0
357	20240412	133400	80486594	1889	1889	1889	1889	0
358	20240412	133300	80486594	1889	1889	1889	1889	0
359	20240412	133200	80486594	1889	1889	1889	1889	32
360	20240412	133100	80426146	1889	1889	1889	1889	0
361	20240412	133000	80426146	1889	1889	1889	1889	0
362	20240412	132900	80426146	1889	1889	1889	1889	0
363	20240412	132800	80426146	1889	1889	1889	1889	0
364	20240412	132700	80426146	1889	1889	1889	1889	0
365	20240412	132600	80426146	1889	1889	1889	1889	0
366	20240412	132500	80426146	1889	1889	1889	1889	0
367	20240412	132400	80426146	1889	1889	1889	1889	0
368	20240412	132300	80426146	1889	1889	1889	1889	0
369	20240412	132200	80426146	1889	1889	1889	1889	3
370	20240412	132100	80420479	1889	1889	1889	1889	0
371	20240412	132000	80420479	1889	1889	1889	1889	0
372	20240412	131900	80420479	1889	1890	1890	1889	3
373	20240412	131800	80414810	1890	1890	1890	1890	0
374	20240412	131700	80414810	1890	1890	1890	1890	21
375	20240412	131600	80375120	1895	1895	1895	1895	5
376	20240412	131500	80365645	1890	1894	1894	1890	7
377	20240412	131400	80352398	1892	1892	1892	1892	1
378	20240412	131300	80350506	1882	1882	1882	1882	0
379	20240412	131200	80350506	1882	1882	1882	1882	0
380	20240412	131100	80350506	1882	1882	1882	1882	0
381	20240412	131000	80350506	1882	1882	1882	1882	5
382	20240412	130900	80341096	1895	1895	1895	1895	0
383	20240412	130800	80341096	1895	1890	1896	1890	50
384	20240412	130700	80246477	1884	1884	1884	1884	499
385	20240412	130600	79306361	1883	1883	1883	1883	0
386	20240412	130500	79306361	1883	1883	1883	1883	0
387	20240412	130400	79306361	1883	1883	1883	1883	0
388	20240412	130300	79306361	1883	1883	1883	1883	0
389	20240412	130200	79306361	1883	1884	1884	1883	212
390	20240412	130100	78907058	1884	1891	1891	1884	30
391	20240412	130000	78850510	1892	1892	1892	1892	0
392	20240412	125900	78850510	1892	1892	1892	1892	1
393	20240412	125800	78848618	1896	1896	1896	1896	0
394	20240412	125700	78848618	1896	1896	1896	1896	0
395	20240412	125600	78848618	1896	1896	1896	1896	0
396	20240412	125500	78848618	1896	1896	1896	1896	10
397	20240412	125400	78829658	1896	1896	1896	1896	0
398	20240412	125300	78829658	1896	1896	1899	1896	16
399	20240412	125200	78799319	1895	1895	1895	1895	0
400	20240412	125100	78799319	1895	1895	1895	1895	0
401	20240412	125000	78799319	1895	1895	1895	1895	0
402	20240412	124900	78799319	1895	1895	1895	1895	1
403	20240412	124800	78797424	1897	1897	1897	1897	0
404	20240412	124700	78797424	1897	1897	1897	1897	0
405	20240412	124600	78797424	1897	1897	1897	1897	0
406	20240412	124500	78797424	1897	1897	1898	1897	360
407	20240412	124400	78114344	1898	1898	1898	1898	0
408	20240412	124300	78114344	1898	1898	1898	1898	0
409	20240412	124200	78114344	1898	1898	1898	1898	0
410	20240412	124100	78114344	1898	1898	1898	1898	1
411	20240412	124000	78112446	1898	1897	1898	1897	14
412	20240412	123900	78085882	1898	1898	1898	1898	2
413	20240412	123800	78082086	1898	1898	1898	1898	1
414	20240412	123700	78080188	1899	1899	1899	1899	0
415	20240412	123600	78080188	1899	1898	1899	1898	4
416	20240412	123500	78072594	1889	1889	1889	1889	0
417	20240412	123400	78072594	1889	1889	1889	1889	0
418	20240412	123300	78072594	1889	1890	1890	1889	7
419	20240412	123200	78059368	1890	1891	1891	1890	3
420	20240412	123100	78053696	1892	1892	1892	1892	0
421	20240412	123000	78053696	1892	1892	1892	1892	0
422	20240412	122900	78053696	1892	1892	1892	1892	0
423	20240412	122800	78053696	1892	1892	1892	1892	1
424	20240412	122700	78051804	1887	1899	1899	1887	11
425	20240412	122600	78030993	1899	1885	1899	1885	314
426	20240412	122500	77439019	1899	1899	1899	1899	0
427	20240412	122400	77439019	1899	1899	1899	1899	1
428	20240412	122300	77437120	1900	1900	1900	1900	0
429	20240412	122200	77437120	1900	1900	1900	1900	10
430	20240412	122100	77418120	1885	1887	1900	1885	602
431	20240412	122000	76283202	1886	1886	1886	1886	53
432	20240412	121900	76183244	1887	1887	1887	1887	14
433	20240412	121800	76156826	1887	1887	1887	1887	0
434	20240412	121700	76156826	1887	1887	1887	1887	0
435	20240412	121600	76156826	1887	1887	1887	1887	0
436	20240412	121500	76156826	1887	1887	1887	1887	2
437	20240412	121400	76153052	1887	1887	1887	1887	0
438	20240412	121300	76153052	1887	1887	1887	1887	0
439	20240412	121200	76153052	1887	1887	1887	1887	20
440	20240412	121100	76115312	1887	1887	1887	1887	0
441	20240412	121000	76115312	1887	1887	1887	1887	0
442	20240412	120900	76115312	1887	1887	1887	1887	0
443	20240412	120800	76115312	1887	1887	1887	1887	0
444	20240412	120700	76115312	1887	1887	1887	1887	0
445	20240412	120600	76115312	1887	1887	1887	1887	0
446	20240412	120500	76115312	1887	1887	1887	1887	0
447	20240412	120400	76115312	1887	1887	1887	1887	0
448	20240412	120300	76115312	1887	1887	1887	1887	0
449	20240412	120200	76115312	1887	1887	1887	1887	0
450	20240412	120100	76115312	1887	1887	1887	1887	42
451	20240412	120000	76036058	1904	1904	1904	1904	0
452	20240412	115900	76036058	1904	1904	1904	1904	0
453	20240412	115800	76036058	1904	1904	1904	1904	0
454	20240412	115700	76036058	1904	1904	1904	1904	0
455	20240412	115600	76036058	1904	1888	1904	1883	924
456	20240412	115500	74293427	1903	1903	1903	1903	0
457	20240412	115400	74293427	1903	1903	1903	1903	0
458	20240412	115300	74293427	1903	1903	1903	1902	52
459	20240412	115200	74194488	1903	1903	1903	1903	20
460	20240412	115100	74156428	1887	1887	1887	1887	0
461	20240412	115000	74156428	1887	1887	1887	1887	0
462	20240412	114900	74156428	1887	1887	1887	1887	31
463	20240412	114800	74097931	1887	1887	1887	1887	0
464	20240412	114700	74097931	1887	1887	1887	1887	0
465	20240412	114600	74097931	1887	1887	1887	1887	0
466	20240412	114500	74097931	1887	1887	1887	1887	0
467	20240412	114400	74097931	1887	1887	1887	1887	54
468	20240412	114300	73996033	1907	1907	1907	1907	0
469	20240412	114200	73996033	1907	1904	1907	1904	400
470	20240412	114100	73233514	1886	1905	1905	1886	598
471	20240412	114000	72105566	1905	1888	1905	1887	554
472	20240412	113900	71059869	1886	1907	1907	1886	1100
473	20240412	113800	68974896	1908	1908	1908	1908	6
474	20240412	113700	68963448	1909	1909	1909	1909	100
475	20240412	113600	68772548	1909	1909	1909	1909	0
476	20240412	113500	68772548	1909	1909	1909	1909	0
477	20240412	113400	68772548	1909	1909	1909	1909	32
478	20240412	113300	68711460	1910	1910	1910	1910	0
479	20240412	113200	68711460	1910	1910	1910	1910	0
480	20240412	113100	68711460	1910	1931	1931	1909	725
481	20240412	113000	67326711	1931	1931	1931	1931	70
482	20240412	112900	67191541	1932	1932	1932	1932	16
483	20240412	112800	67160629	1933	1933	1933	1933	1
484	20240412	112700	67158696	1907	1934	1934	1907	1094
485	20240412	112600	65063593	1934	1934	1935	1933	1251
486	20240412	112500	62644171	1934	1934	1935	1934	430
487	20240412	112400	61812548	1906	1934	1935	1906	120
488	20240412	112300	61581004	1935	1935	1935	1935	0
489	20240412	112200	61581004	1935	1935	1935	1935	0
490	20240412	112100	61581004	1935	1925	1935	1925	1319
491	20240412	112000	59034648	1928	1928	1928	1928	0
492	20240412	111900	59034648	1928	1922	1928	1922	20
493	20240412	111800	58996109	1921	1921	1921	1921	0
494	20240412	111700	58996109	1921	1922	1922	1921	223
495	20240412	111600	58567626	1922	1915	1922	1915	2175
496	20240412	111500	54394341	1893	1900	1900	1893	1161
497	20240412	111400	52193703	1918	1915	1918	1915	25
498	20240412	111300	52145775	1915	1915	1915	1915	0
499	20240412	111200	52145775	1915	1915	1915	1915	1
500	20240412	111100	52143860	1918	1918	1918	1918	0
501	20240412	111000	52143860	1918	1918	1918	1918	0
502	20240412	110900	52143860	1918	1918	1918	1918	0
503	20240412	110800	52143860	1918	1918	1918	1918	0
504	20240412	110700	52143860	1918	1918	1918	1918	0
505	20240412	110600	52143860	1918	1900	1918	1899	76
506	20240412	110500	51999121	1922	1922	1922	1922	0
507	20240412	110400	51999121	1922	1922	1922	1922	0
508	20240412	110300	51999121	1922	1921	1922	1921	3
509	20240412	110200	51993356	1920	1915	1920	1915	7
510	20240412	110100	51979936	1915	1915	1915	1915	0
511	20240412	110000	51979936	1915	1915	1915	1915	10
512	20240412	105900	51960786	1925	1925	1925	1925	1
513	20240412	105800	51958861	1925	1895	1925	1895	209
514	20240412	105700	51560062	1887	1893	1893	1887	1900
515	20240412	105600	47974564	1887	1887	1887	1887	0
516	20240412	105500	47974564	1887	1899	1918	1887	63
517	20240412	105400	47854573	1918	1915	1918	1915	4
518	20240412	105300	47846907	1914	1906	1914	1906	23
519	20240412	105200	47802989	1906	1906	1906	1906	0
520	20240412	105100	47802989	1906	1906	1906	1906	0
521	20240412	105000	47802989	1906	1906	1906	1906	0
522	20240412	104900	47802989	1906	1906	1906	1906	0
523	20240412	104800	47802989	1906	1906	1906	1906	0
524	20240412	104700	47802989	1906	1899	1906	1898	904
525	20240412	104600	46087091	1902	1902	1902	1902	9
526	20240412	104500	46069973	1902	1902	1902	1902	0
527	20240412	104400	46069973	1902	1899	1902	1899	8
528	20240412	104300	46054775	1898	1898	1898	1898	0
529	20240412	104200	46054775	1898	1898	1898	1898	10
530	20240412	104100	46035795	1898	1898	1898	1898	0
531	20240412	104000	46035795	1898	1897	1898	1897	82
532	20240412	103900	45880178	1898	1898	1898	1898	0
533	20240412	103800	45880178	1898	1898	1898	1898	0
534	20240412	103700	45880178	1898	1885	1898	1885	709
535	20240412	103600	44536401	1885	1885	1885	1885	270
536	20240412	103500	44027451	1885	1885	1885	1885	200
537	20240412	103400	43650451	1884	1884	1884	1884	0
538	20240412	103300	43650451	1884	1884	1884	1884	0
539	20240412	103200	43650451	1884	1891	1891	1883	694
540	20240412	103100	42340745	1919	1919	1919	1919	0
541	20240412	103000	42340745	1919	1919	1919	1919	2
542	20240412	102900	42336907	1918	1896	1918	1894	604
543	20240412	102800	41190538	1897	1897	1897	1897	97
544	20240412	102700	41006529	1900	1919	1919	1900	163
545	20240412	102600	40696448	1929	1929	1929	1929	0
546	20240412	102500	40696448	1929	1928	1929	1928	677
547	20240412	102400	39390563	1929	1900	1929	1900	2913
548	20240412	102300	33779912	1898	1898	1898	1898	24
549	20240412	102200	33734360	1930	1931	1931	1930	89
550	20240412	102100	33562583	1896	1896	1896	1896	0
551	20240412	102000	33562583	1896	1938	1938	1896	149
552	20240412	101900	33277976	1939	1940	1940	1889	171
553	20240412	101800	32950531	1940	1905	1945	1877	6954
554	20240412	101700	19647427	1905	1865	1905	1842	2062
555	20240412	101600	15782936	1896	1887	1896	1878	65
556	20240412	101500	15660325	1878	1878	1878	1878	0
557	20240412	101400	15660325	1878	1886	1886	1878	225
558	20240412	101300	15237575	1856	1877	1886	1856	494
559	20240412	101200	14306380	1877	1877	1877	1877	0
560	20240412	101100	14306380	1877	1875	1877	1875	500
561	20240412	101000	13367883	1874	1874	1874	1874	0
562	20240412	100900	13367883	1874	1874	1874	1874	44
563	20240412	100800	13285427	1874	1874	1874	1874	0
564	20240412	100700	13285427	1874	1873	1874	1873	14
565	20240412	100600	13259192	1871	1868	1871	1868	508
566	20240412	100500	12308741	1868	1868	1868	1868	60
567	20240412	100400	12196661	1868	1868	1868	1868	0
568	20240412	100300	12196661	1868	1868	1868	1868	0
569	20240412	100200	12196661	1868	1868	1868	1868	908
570	20240412	100100	10500517	1868	1868	1868	1868	0
571	20240412	100000	10500517	1868	1868	1868	1868	0
572	20240412	095900	10500517	1868	1868	1868	1868	2
573	20240412	095800	10496781	1868	1868	1868	1868	0
574	20240412	095700	10496781	1868	1868	1868	1868	0
575	20240412	095600	10496781	1868	1868	1868	1868	1
576	20240412	095500	10494913	1842	1844	1844	1842	102
577	20240412	095400	10306925	1844	1844	1844	1844	0
578	20240412	095300	10306925	1844	1844	1844	1844	0
579	20240412	095200	10306925	1844	1845	1845	1844	93
580	20240412	095100	10135373	1866	1866	1866	1866	0
581	20240412	095000	10135373	1866	1838	1866	1838	1163
582	20240412	094900	7977259	1828	1828	1828	1828	0
583	20240412	094800	7977259	1828	1828	1828	1828	0
584	20240412	094700	7977259	1828	1828	1828	1828	0
585	20240412	094600	7977259	1828	1828	1828	1828	0
586	20240412	094500	7977259	1828	1828	1828	1828	0
587	20240412	094400	7977259	1828	1828	1828	1828	0
588	20240412	094300	7977259	1828	1828	1828	1828	0
589	20240412	094200	7977259	1828	1828	1828	1828	0
590	20240412	094100	7977259	1828	1828	1828	1828	0
591	20240412	094000	7977259	1828	1828	1828	1828	0
592	20240412	093900	7977259	1828	1828	1828	1828	0
593	20240412	093800	7977259	1828	1829	1829	1828	207
594	20240412	093700	7598846	1827	1827	1827	1827	0
595	20240412	093600	7598846	1827	1827	1827	1827	0
596	20240412	093500	7598846	1827	1827	1827	1827	0
597	20240412	093400	7598846	1827	1827	1827	1827	0
598	20240412	093300	7598846	1827	1827	1827	1827	0
599	20240412	093200	7598846	1827	1827	1827	1827	0
600	20240412	093100	7598846	1827	1827	1827	1827	0
601	20240412	093000	7598846	1827	1827	1827	1827	0
602	20240412	092900	7598846	1827	1827	1827	1827	0
603	20240412	092800	7598846	1827	1827	1827	1827	0
604	20240412	092700	7598846	1827	1827	1827	1827	0
605	20240412	092600	7598846	1827	1827	1827	1827	40
606	20240412	092500	7525766	1827	1827	1827	1827	0
607	20240412	092400	7525766	1827	1827	1827	1827	0
608	20240412	092300	7525766	1827	1827	1827	1827	715
609	20240412	092200	6219461	1827	1829	1829	1827	132
610	20240412	092100	5978250	1828	1828	1828	1828	0
611	20240412	092000	5978250	1828	1828	1828	1828	0
612	20240412	091900	5978250	1828	1828	1828	1828	0
613	20240412	091800	5978250	1828	1828	1828	1828	0
614	20240412	091700	5978250	1828	1828	1828	1828	0
615	20240412	091600	5978250	1828	1828	1828	1828	0
616	20240412	091500	5978250	1828	1828	1828	1828	48
617	20240412	091400	5890506	1852	1853	1853	1852	11
618	20240412	091300	5870124	1822	1822	1822	1822	0
619	20240412	091200	5870124	1822	1822	1822	1822	0
620	20240412	091100	5870124	1822	1825	1825	1822	1372
621	20240412	091000	3369877	1825	1824	1825	1824	42
622	20240412	090900	3293237	1825	1825	1825	1825	0
623	20240412	090800	3293237	1825	1825	1825	1825	10
624	20240412	090700	3274987	1822	1822	1822	1822	0
625	20240412	090600	3274987	1822	1822	1822	1822	0
626	20240412	090500	3274987	1822	1822	1822	1822	0
627	20240412	090400	3274987	1822	1822	1822	1822	0
628	20240412	090300	3274987	1822	1822	1822	1822	0
629	20240412	090200	3274987	1822	1822	1822	1822	0
630	20240412	090100	3274987	1822	1823	1823	1822	30
631	20240412	090000	3220317	1836	1820	1836	1820	1769