KissMeData/016090/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	185600	72946179	1912	1912	1912	1912	114
3	20240412	185500	72946179	1912	1912	1912	1912	0
4	20240412	185400	72946179	1912	1912	1912	1912	0
5	20240412	185300	72946179	1912	1912	1912	1912	0
6	20240412	185200	72946179	1912	1912	1912	1912	0
7	20240412	185100	72946179	1912	1912	1912	1912	0
8	20240412	185000	72946179	1912	1912	1912	1912	0
9	20240412	184900	72946179	1912	1912	1912	1912	0
10	20240412	184800	72946179	1912	1912	1912	1912	0
11	20240412	184700	72946179	1912	1912	1912	1912	0
12	20240412	184600	72946179	1912	1912	1912	1912	0
13	20240412	184500	72946179	1912	1912	1912	1912	0
14	20240412	184400	72946179	1912	1912	1912	1912	0
15	20240412	184300	72946179	1912	1912	1912	1912	0
16	20240412	184200	72946179	1912	1912	1912	1912	0
17	20240412	184100	72946179	1912	1912	1912	1912	0
18	20240412	184000	72946179	1912	1912	1912	1912	0
19	20240412	183900	72946179	1912	1912	1912	1912	0
20	20240412	183800	72946179	1912	1912	1912	1912	0
21	20240412	183700	72946179	1912	1912	1912	1912	0
22	20240412	183600	72946179	1912	1912	1912	1912	0
23	20240412	183500	72946179	1912	1912	1912	1912	0
24	20240412	183400	72946179	1912	1912	1912	1912	0
25	20240412	183300	72946179	1912	1912	1912	1912	0
26	20240412	183200	72946179	1912	1912	1912	1912	0
27	20240412	183100	72946179	1912	1912	1912	1912	0
28	20240412	183000	72946179	1912	1912	1912	1912	0
29	20240412	182900	72946179	1912	1912	1912	1912	0
30	20240412	182800	72946179	1912	1912	1912	1912	0
31	20240412	182700	72946179	1912	1912	1912	1912	0
32	20240412	182600	72946179	1912	1912	1912	1912	114
33	20240412	182500	72946179	1912	1912	1912	1912	0
34	20240412	182400	72946179	1912	1912	1912	1912	0
35	20240412	182300	72946179	1912	1912	1912	1912	0
36	20240412	182200	72946179	1912	1912	1912	1912	0
37	20240412	182100	72946179	1912	1912	1912	1912	0
38	20240412	182000	72946179	1912	1912	1912	1912	0
39	20240412	181900	72946179	1912	1912	1912	1912	0
40	20240412	181800	72946179	1912	1912	1912	1912	0
41	20240412	181700	72946179	1912	1912	1912	1912	0
42	20240412	181600	72946179	1912	1912	1912	1912	0
43	20240412	181500	72946179	1912	1912	1912	1912	0
44	20240412	181400	72946179	1912	1912	1912	1912	0
45	20240412	181300	72946179	1912	1912	1912	1912	0
46	20240412	181200	72946179	1912	1912	1912	1912	0
47	20240412	181100	72946179	1912	1912	1912	1912	0
48	20240412	181000	72946179	1912	1912	1912	1912	0
49	20240412	180900	72946179	1912	1912	1912	1912	0
50	20240412	180800	72946179	1912	1912	1912	1912	0
51	20240412	180700	72946179	1912	1912	1912	1912	0
52	20240412	180600	72946179	1912	1912	1912	1912	0
53	20240412	180500	72946179	1912	1912	1912	1912	0
54	20240412	180400	72946179	1912	1912	1912	1912	0
55	20240412	180300	72946179	1912	1912	1912	1912	0
56	20240412	180200	72946179	1912	1912	1912	1912	0
57	20240412	180100	72946179	1912	1912	1912	1912	0
58	20240412	180000	72946179	1912	1912	1912	1912	0
59	20240412	175900	72946179	1912	1912	1912	1912	0
60	20240412	175800	72946179	1912	1912	1912	1912	0
61	20240412	175700	72946179	1912	1912	1912	1912	0
62	20240412	175600	72946179	1912	1912	1912	1912	114
63	20240412	175500	72946179	1912	1912	1912	1912	0
64	20240412	175400	72946179	1912	1912	1912	1912	0
65	20240412	175300	72946179	1912	1912	1912	1912	0
66	20240412	175200	72946179	1912	1912	1912	1912	0
67	20240412	175100	72946179	1912	1912	1912	1912	0
68	20240412	175000	72946179	1912	1912	1912	1912	0
69	20240412	174900	72946179	1912	1912	1912	1912	0
70	20240412	174800	72946179	1912	1912	1912	1912	0
71	20240412	174700	72946179	1912	1912	1912	1912	0
72	20240412	174600	72946179	1912	1912	1912	1912	0
73	20240412	174500	72946179	1912	1912	1912	1912	0
74	20240412	174400	72946179	1912	1912	1912	1912	0
75	20240412	174300	72946179	1912	1912	1912	1912	0
76	20240412	174200	72946179	1912	1912	1912	1912	0
77	20240412	174100	72946179	1912	1912	1912	1912	0
78	20240412	174000	72946179	1912	1912	1912	1912	0
79	20240412	173900	72946179	1912	1912	1912	1912	0
80	20240412	173800	72946179	1912	1912	1912	1912	0
81	20240412	173700	72946179	1912	1912	1912	1912	0
82	20240412	173600	72946179	1912	1912	1912	1912	0
83	20240412	173500	72946179	1912	1912	1912	1912	0
84	20240412	173400	72946179	1912	1912	1912	1912	0
85	20240412	173300	72946179	1912	1912	1912	1912	0
86	20240412	173200	72946179	1912	1912	1912	1912	0
87	20240412	173100	72946179	1912	1912	1912	1912	0
88	20240412	173000	72946179	1912	1912	1912	1912	0
89	20240412	172900	72946179	1912	1912	1912	1912	0
90	20240412	172800	72946179	1912	1912	1912	1912	0
91	20240412	172700	72946179	1912	1912	1912	1912	0
92	20240412	172600	72946179	1912	1912	1912	1912	114
93	20240412	172500	72946179	1912	1912	1912	1912	0
94	20240412	172400	72946179	1912	1912	1912	1912	0
95	20240412	172300	72946179	1912	1912	1912	1912	0
96	20240412	172200	72946179	1912	1912	1912	1912	0
97	20240412	172100	72946179	1912	1912	1912	1912	0
98	20240412	172000	72946179	1912	1912	1912	1912	0
99	20240412	171900	72946179	1912	1912	1912	1912	0
100	20240412	171800	72946179	1912	1912	1912	1912	0
101	20240412	171700	72946179	1912	1912	1912	1912	0
102	20240412	171600	72946179	1912	1912	1912	1912	0
103	20240412	171500	72946179	1912	1912	1912	1912	0
104	20240412	171400	72946179	1912	1912	1912	1912	0
105	20240412	171300	72946179	1912	1912	1912	1912	0
106	20240412	171200	72946179	1912	1912	1912	1912	0
107	20240412	171100	72946179	1912	1912	1912	1912	0
108	20240412	171000	72946179	1912	1912	1912	1912	0
109	20240412	170900	72946179	1912	1912	1912	1912	0
110	20240412	170800	72946179	1912	1912	1912	1912	0
111	20240412	170700	72946179	1912	1912	1912	1912	0
112	20240412	170600	72946179	1912	1912	1912	1912	0
113	20240412	170500	72946179	1912	1912	1912	1912	0
114	20240412	170400	72946179	1912	1912	1912	1912	0
115	20240412	170300	72946179	1912	1912	1912	1912	0
116	20240412	170200	72946179	1912	1912	1912	1912	0
117	20240412	170100	72946179	1912	1912	1912	1912	0
118	20240412	170000	72946179	1912	1912	1912	1912	0
119	20240412	165900	72946179	1912	1912	1912	1912	0
120	20240412	165800	72946179	1912	1912	1912	1912	0
121	20240412	165700	72946179	1912	1912	1912	1912	0
122	20240412	165600	72946179	1912	1912	1912	1912	114
123	20240412	165500	72946179	1912	1912	1912	1912	0
124	20240412	165400	72946179	1912	1912	1912	1912	0
125	20240412	165300	72946179	1912	1912	1912	1912	0
126	20240412	165200	72946179	1912	1912	1912	1912	0
127	20240412	165100	72946179	1912	1912	1912	1912	0
128	20240412	165000	72946179	1912	1912	1912	1912	0
129	20240412	164900	72946179	1912	1912	1912	1912	0
130	20240412	164800	72946179	1912	1912	1912	1912	0
131	20240412	164700	72946179	1912	1912	1912	1912	0
132	20240412	164600	72946179	1912	1912	1912	1912	0
133	20240412	164500	72946179	1912	1912	1912	1912	0
134	20240412	164400	72946179	1912	1912	1912	1912	0
135	20240412	164300	72946179	1912	1912	1912	1912	0
136	20240412	164200	72946179	1912	1912	1912	1912	0
137	20240412	164100	72946179	1912	1912	1912	1912	0
138	20240412	164000	72946179	1912	1912	1912	1912	0
139	20240412	163900	72946179	1912	1912	1912	1912	0
140	20240412	163800	72946179	1912	1912	1912	1912	0
141	20240412	163700	72946179	1912	1912	1912	1912	0
142	20240412	163600	72946179	1912	1912	1912	1912	0
143	20240412	163500	72946179	1912	1912	1912	1912	0
144	20240412	163400	72946179	1912	1912	1912	1912	0
145	20240412	163300	72946179	1912	1912	1912	1912	0
146	20240412	163200	72946179	1912	1912	1912	1912	0
147	20240412	163100	72946179	1912	1912	1912	1912	0
148	20240412	163000	72946179	1912	1912	1912	1912	0
149	20240412	162900	72946179	1912	1912	1912	1912	0
150	20240412	162800	72946179	1912	1912	1912	1912	0
151	20240412	162700	72946179	1912	1912	1912	1912	0
152	20240412	162600	72946179	1912	1912	1912	1912	114
153	20240412	162500	72946179	1912	1912	1912	1912	0
154	20240412	162400	72946179	1912	1912	1912	1912	0
155	20240412	162300	72946179	1912	1912	1912	1912	0
156	20240412	162200	72946179	1912	1912	1912	1912	0
157	20240412	162100	72946179	1912	1912	1912	1912	0
158	20240412	162000	72946179	1912	1912	1912	1912	0
159	20240412	161900	72946179	1912	1912	1912	1912	0
160	20240412	161800	72946179	1912	1912	1912	1912	0
161	20240412	161700	72946179	1912	1912	1912	1912	0
162	20240412	161600	72946179	1912	1912	1912	1912	0
163	20240412	161500	72946179	1912	1912	1912	1912	0
164	20240412	161400	72946179	1912	1912	1912	1912	0
165	20240412	161300	72946179	1912	1912	1912	1912	0
166	20240412	161200	72946179	1912	1912	1912	1912	0
167	20240412	161100	72946179	1912	1912	1912	1912	0
168	20240412	161000	72946179	1912	1912	1912	1912	0
169	20240412	160900	72946179	1912	1912	1912	1912	0
170	20240412	160800	72946179	1912	1912	1912	1912	0
171	20240412	160700	72946179	1912	1912	1912	1912	0
172	20240412	160600	72946179	1912	1912	1912	1912	0
173	20240412	160500	72946179	1912	1912	1912	1912	0
174	20240412	160400	72946179	1912	1912	1912	1912	0
175	20240412	160300	72946179	1912	1912	1912	1912	0
176	20240412	160200	72946179	1912	1912	1912	1912	0
177	20240412	160100	72946179	1912	1912	1912	1912	0
178	20240412	160000	72946179	1912	1912	1912	1912	0
179	20240412	155900	72946179	1912	1912	1912	1912	0
180	20240412	155800	72946179	1912	1912	1912	1912	0
181	20240412	155700	72946179	1912	1912	1912	1912	0
182	20240412	155600	72946179	1912	1912	1912	1912	114
183	20240412	155500	72946179	1912	1912	1912	1912	0
184	20240412	155400	72946179	1912	1912	1912	1912	0
185	20240412	155300	72946179	1912	1912	1912	1912	0
186	20240412	155200	72946179	1912	1912	1912	1912	0
187	20240412	155100	72946179	1912	1912	1912	1912	0
188	20240412	155000	72946179	1912	1912	1912	1912	0
189	20240412	154900	72946179	1912	1912	1912	1912	0
190	20240412	154800	72946179	1912	1912	1912	1912	0
191	20240412	154700	72946179	1912	1912	1912	1912	0
192	20240412	154600	72946179	1912	1912	1912	1912	0
193	20240412	154500	72946179	1912	1912	1912	1912	0
194	20240412	154400	72946179	1912	1912	1912	1912	0
195	20240412	154300	72946179	1912	1912	1912	1912	0
196	20240412	154200	72946179	1912	1912	1912	1912	0
197	20240412	154100	72946179	1912	1912	1912	1912	0
198	20240412	154000	72946179	1912	1912	1912	1912	0
199	20240412	153900	72946179	1912	1912	1912	1912	0
200	20240412	153800	72946179	1912	1912	1912	1912	0
201	20240412	153700	72946179	1912	1912	1912	1912	0
202	20240412	153600	72946179	1912	1912	1912	1912	0
203	20240412	153500	72946179	1912	1912	1912	1912	0
204	20240412	153400	72946179	1912	1912	1912	1912	0
205	20240412	153300	72946179	1912	1912	1912	1912	0
206	20240412	153200	72946179	1912	1912	1912	1912	0
207	20240412	153100	72946179	1912	1912	1912	1912	0
208	20240412	153000	72946179	1912	1912	1912	1912	114
209	20240412	152900	72728211	1912	1912	1912	1912	0
210	20240412	152800	72728211	1912	1912	1912	1912	0
211	20240412	152700	72728211	1912	1912	1912	1912	0
212	20240412	152600	72728211	1912	1912	1912	1912	0
213	20240412	152500	72728211	1912	1912	1912	1912	0
214	20240412	152400	72728211	1912	1912	1912	1912	0
215	20240412	152300	72728211	1912	1912	1912	1912	0
216	20240412	152200	72728211	1912	1912	1912	1912	0
217	20240412	152100	72728211	1912	1912	1912	1912	0
218	20240412	152000	72728211	1912	1912	1912	1912	0
219	20240412	151900	72728211	1912	1912	1912	1912	1
220	20240412	151800	72726299	1912	1912	1912	1912	0
221	20240412	151700	72726299	1912	1912	1912	1912	0
222	20240412	151600	72726299	1912	1912	1912	1912	0
223	20240412	151500	72726299	1912	1912	1912	1912	0
224	20240412	151400	72726299	1912	1912	1912	1912	1
225	20240412	151300	72724387	1912	1912	1912	1912	0
226	20240412	151200	72724387	1912	1912	1912	1912	0
227	20240412	151100	72724387	1912	1912	1912	1912	0
228	20240412	151000	72724387	1912	1912	1912	1912	0
229	20240412	150900	72724387	1912	1912	1912	1912	0
230	20240412	150800	72724387	1912	1912	1912	1912	605
231	20240412	150700	71567627	1914	1914	1914	1914	30
232	20240412	150600	71510207	1914	1914	1914	1914	0
233	20240412	150500	71510207	1914	1915	1915	1913	77
234	20240412	150400	71362781	1914	1915	1915	1914	408
235	20240412	150300	70581593	1915	1915	1915	1915	0
236	20240412	150200	70581593	1915	1915	1915	1915	321
237	20240412	150100	69966878	1915	1915	1915	1915	238
238	20240412	150000	69511108	1916	1916	1916	1916	0
239	20240412	145900	69511108	1916	1916	1916	1916	0
240	20240412	145800	69511108	1916	1916	1916	1916	0
241	20240412	145700	69511108	1916	1916	1916	1916	0
242	20240412	145600	69511108	1916	1916	1916	1916	0
243	20240412	145500	69511108	1916	1916	1916	1916	0
244	20240412	145400	69511108	1916	1916	1916	1916	0
245	20240412	145300	69511108	1916	1916	1916	1916	0
246	20240412	145200	69511108	1916	1916	1916	1916	50
247	20240412	145100	69415308	1918	1918	1918	1918	0
248	20240412	145000	69415308	1918	1918	1918	1918	0
249	20240412	144900	69415308	1918	1918	1918	1918	0
250	20240412	144800	69415308	1918	1918	1918	1918	0
251	20240412	144700	69415308	1918	1918	1918	1918	0
252	20240412	144600	69415308	1918	1918	1918	1918	10
253	20240412	144500	69396128	1918	1918	1918	1918	3
254	20240412	144400	69390374	1918	1918	1918	1918	0
255	20240412	144300	69390374	1918	1918	1918	1918	6
256	20240412	144200	69378866	1917	1917	1917	1917	0
257	20240412	144100	69378866	1917	1917	1917	1917	0
258	20240412	144000	69378866	1917	1917	1917	1917	0
259	20240412	143900	69378866	1917	1917	1917	1917	0
260	20240412	143800	69378866	1917	1917	1917	1917	0
261	20240412	143700	69378866	1917	1918	1918	1917	100
262	20240412	143600	69187068	1918	1918	1918	1918	0
263	20240412	143500	69187068	1918	1918	1918	1918	200
264	20240412	143400	68803468	1918	1918	1918	1918	0
265	20240412	143300	68803468	1918	1918	1918	1918	0
266	20240412	143200	68803468	1918	1918	1918	1918	0
267	20240412	143100	68803468	1918	1918	1918	1918	0
268	20240412	143000	68803468	1918	1918	1918	1918	1
269	20240412	142900	68801550	1918	1918	1918	1918	0
270	20240412	142800	68801550	1918	1918	1918	1918	15
271	20240412	142700	68772780	1918	1918	1918	1918	98
272	20240412	142600	68584816	1916	1916	1916	1916	0
273	20240412	142500	68584816	1916	1916	1916	1916	0
274	20240412	142400	68584816	1916	1918	1918	1916	619
275	20240412	142300	67397770	1919	1919	1919	1919	0
276	20240412	142200	67397770	1919	1919	1919	1919	0
277	20240412	142100	67397770	1919	1919	1919	1919	0
278	20240412	142000	67397770	1919	1919	1919	1919	0
279	20240412	141900	67397770	1919	1919	1919	1919	0
280	20240412	141800	67397770	1919	1919	1919	1919	0
281	20240412	141700	67397770	1919	1918	1919	1918	114
282	20240412	141600	67179103	1918	1918	1918	1918	0
283	20240412	141500	67179103	1918	1918	1918	1918	0
284	20240412	141400	67179103	1918	1918	1918	1918	51
285	20240412	141300	67081285	1918	1918	1918	1918	0
286	20240412	141200	67081285	1918	1918	1918	1918	0
287	20240412	141100	67081285	1918	1918	1918	1918	2
288	20240412	141000	67077449	1918	1918	1918	1918	0
289	20240412	140900	67077449	1918	1918	1918	1918	0
290	20240412	140800	67077449	1918	1918	1918	1918	15
291	20240412	140700	67048679	1918	1918	1918	1918	99
292	20240412	140600	66858797	1918	1918	1918	1918	0
293	20240412	140500	66858797	1918	1918	1918	1918	0
294	20240412	140400	66858797	1918	1918	1918	1918	0
295	20240412	140300	66858797	1918	1918	1918	1918	78
296	20240412	140200	66709193	1917	1917	1917	1917	0
297	20240412	140100	66709193	1917	1917	1917	1917	0
298	20240412	140000	66709193	1917	1917	1917	1917	0
299	20240412	135900	66709193	1917	1917	1917	1917	0
300	20240412	135800	66709193	1917	1917	1917	1917	277
301	20240412	135700	66178184	1917	1917	1917	1917	99
302	20240412	135600	65988401	1917	1917	1917	1917	71
303	20240412	135500	65852294	1917	1917	1917	1917	0
304	20240412	135400	65852294	1917	1917	1917	1917	0
305	20240412	135300	65852294	1917	1917	1917	1917	4
306	20240412	135200	65844626	1915	1915	1915	1915	0
307	20240412	135100	65844626	1915	1915	1915	1915	0
308	20240412	135000	65844626	1915	1915	1915	1915	0
309	20240412	134900	65844626	1915	1915	1915	1915	0
310	20240412	134800	65844626	1915	1915	1915	1915	6
311	20240412	134700	65833136	1915	1914	1915	1914	197
312	20240412	134600	65455980	1912	1912	1912	1912	0
313	20240412	134500	65455980	1912	1912	1912	1912	0
314	20240412	134400	65455980	1912	1912	1912	1912	0
315	20240412	134300	65455980	1912	1913	1913	1912	465
316	20240412	134200	64566880	1915	1915	1915	1915	0
317	20240412	134100	64566880	1915	1915	1915	1915	500
318	20240412	134000	63609380	1915	1915	1915	1915	0
319	20240412	133900	63609380	1915	1915	1915	1915	0
320	20240412	133800	63609380	1915	1915	1915	1915	0
321	20240412	133700	63609380	1915	1915	1915	1915	99
322	20240412	133600	63419795	1915	1915	1915	1915	9
323	20240412	133500	63402560	1915	1915	1915	1915	0
324	20240412	133400	63402560	1915	1915	1915	1915	2
325	20240412	133300	63398730	1913	1916	1916	1913	2977
326	20240412	133200	57699765	1918	1918	1918	1918	0
327	20240412	133100	57699765	1918	1918	1918	1918	101
328	20240412	133000	57506047	1918	1918	1918	1918	0
329	20240412	132900	57506047	1918	1918	1918	1918	0
330	20240412	132800	57506047	1918	1918	1918	1918	1
331	20240412	132700	57504129	1917	1917	1917	1917	147
332	20240412	132600	57222330	1917	1917	1917	1917	10
333	20240412	132500	57203160	1917	1917	1917	1917	0
334	20240412	132400	57203160	1917	1917	1917	1917	19
335	20240412	132300	57166737	1917	1917	1917	1917	1
336	20240412	132200	57164820	1917	1917	1917	1917	0
337	20240412	132100	57164820	1917	1917	1917	1917	0
338	20240412	132000	57164820	1917	1917	1917	1917	0
339	20240412	131900	57164820	1917	1917	1917	1917	4
340	20240412	131800	57157152	1917	1917	1917	1917	0
341	20240412	131700	57157152	1917	1917	1917	1917	99
342	20240412	131600	56967369	1917	1917	1917	1917	0
343	20240412	131500	56967369	1917	1917	1917	1917	50
344	20240412	131400	56871519	1917	1917	1917	1917	0
345	20240412	131300	56871519	1917	1920	1920	1917	4
346	20240412	131200	56863845	1917	1917	1917	1917	6
347	20240412	131100	56852343	1917	1917	1917	1917	2
348	20240412	131000	56848509	1917	1917	1917	1917	4
349	20240412	130900	56840841	1917	1917	1917	1917	0
350	20240412	130800	56840841	1917	1918	1918	1917	16
351	20240412	130700	56810154	1921	1917	1921	1917	100
352	20240412	130600	56618062	1917	1917	1917	1917	0
353	20240412	130500	56618062	1917	1917	1917	1917	0
354	20240412	130400	56618062	1917	1917	1917	1917	2
355	20240412	130300	56614228	1917	1917	1920	1917	7
356	20240412	130200	56600806	1917	1917	1917	1917	0
357	20240412	130100	56600806	1917	1917	1917	1917	1
358	20240412	130000	56598889	1915	1915	1920	1915	5
359	20240412	125900	56589309	1915	1915	1915	1915	3
360	20240412	125800	56583564	1921	1915	1921	1915	5
361	20240412	125700	56573971	1913	1913	1913	1913	358
362	20240412	125600	55889117	1914	1914	1914	1914	0
363	20240412	125500	55889117	1914	1914	1914	1914	0
364	20240412	125400	55889117	1914	1914	1914	1914	0
365	20240412	125300	55889117	1914	1920	1920	1914	770
366	20240412	125200	54414314	1920	1922	1922	1920	2304
367	20240412	125100	49990600	1922	1922	1922	1922	0
368	20240412	125000	49990600	1922	1922	1922	1922	0
369	20240412	124900	49990600	1922	1922	1922	1922	0
370	20240412	124800	49990600	1922	1922	1922	1922	0
371	20240412	124700	49990600	1922	1922	1922	1922	0
372	20240412	124600	49990600	1922	1922	1922	1922	0
373	20240412	124500	49990600	1922	1922	1922	1922	0
374	20240412	124400	49990600	1922	1922	1922	1922	0
375	20240412	124300	49990600	1922	1922	1922	1922	0
376	20240412	124200	49990600	1922	1922	1922	1922	5
377	20240412	124100	49980990	1922	1922	1922	1922	0
378	20240412	124000	49980990	1922	1922	1922	1922	1
379	20240412	123900	49979068	1923	1923	1923	1923	4
380	20240412	123800	49971376	1923	1923	1923	1923	10
381	20240412	123700	49952146	1923	1923	1923	1923	1
382	20240412	123600	49950223	1924	1924	1924	1924	1
383	20240412	123500	49948299	1924	1924	1924	1924	0
384	20240412	123400	49948299	1924	1924	1924	1924	0
385	20240412	123300	49948299	1924	1924	1924	1924	5
386	20240412	123200	49938679	1924	1924	1924	1924	0
387	20240412	123100	49938679	1924	1924	1924	1924	0
388	20240412	123000	49938679	1924	1924	1924	1924	2
389	20240412	122900	49934831	1923	1924	1924	1923	16
390	20240412	122800	49904062	1925	1925	1925	1925	0
391	20240412	122700	49904062	1925	1925	1925	1925	10
392	20240412	122600	49884812	1926	1926	1926	1926	0
393	20240412	122500	49884812	1926	1926	1926	1926	0
394	20240412	122400	49884812	1926	1926	1926	1926	1
395	20240412	122300	49882886	1925	1925	1925	1924	120
396	20240412	122200	49651895	1923	1923	1923	1923	0
397	20240412	122100	49651895	1923	1923	1923	1923	0
398	20240412	122000	49651895	1923	1923	1923	1923	0
399	20240412	121900	49651895	1923	1923	1923	1923	0
400	20240412	121800	49651895	1923	1923	1923	1923	0
401	20240412	121700	49651895	1923	1923	1923	1923	2
402	20240412	121600	49648049	1923	1924	1924	1923	3
403	20240412	121500	49642278	1926	1926	1926	1926	0
404	20240412	121400	49642278	1926	1926	1926	1926	0
405	20240412	121300	49642278	1926	1926	1926	1926	0
406	20240412	121200	49642278	1926	1926	1926	1926	0
407	20240412	121100	49642278	1926	1926	1926	1926	0
408	20240412	121000	49642278	1926	1926	1926	1926	0
409	20240412	120900	49642278	1926	1926	1926	1926	0
410	20240412	120800	49642278	1926	1926	1926	1926	0
411	20240412	120700	49642278	1926	1926	1926	1926	0
412	20240412	120600	49642278	1926	1926	1926	1926	0
413	20240412	120500	49642278	1926	1926	1926	1926	0
414	20240412	120400	49642278	1926	1926	1926	1926	0
415	20240412	120300	49642278	1926	1926	1926	1926	0
416	20240412	120200	49642278	1926	1926	1926	1926	0
417	20240412	120100	49642278	1926	1926	1926	1926	1
418	20240412	120000	49640352	1927	1927	1927	1927	0
419	20240412	115900	49640352	1927	1927	1927	1927	0
420	20240412	115800	49640352	1927	1927	1927	1927	0
421	20240412	115700	49640352	1927	1927	1927	1927	0
422	20240412	115600	49640352	1927	1927	1927	1927	0
423	20240412	115500	49640352	1927	1927	1927	1927	5
424	20240412	115400	49630717	1926	1927	1927	1926	6
425	20240412	115300	49619160	1927	1927	1927	1927	569
426	20240412	115200	48522697	1926	1926	1926	1926	0
427	20240412	115100	48522697	1926	1926	1926	1926	0
428	20240412	115000	48522697	1926	1926	1926	1926	0
429	20240412	114900	48522697	1926	1926	1926	1926	0
430	20240412	114800	48522697	1926	1926	1926	1926	0
431	20240412	114700	48522697	1926	1926	1926	1926	0
432	20240412	114600	48522697	1926	1926	1926	1926	0
433	20240412	114500	48522697	1926	1925	1926	1925	686
434	20240412	114400	47201484	1925	1925	1925	1925	0
435	20240412	114300	47201484	1925	1925	1925	1925	3
436	20240412	114200	47195709	1924	1922	1924	1922	1411
437	20240412	114100	44482187	1922	1922	1922	1922	2
438	20240412	114000	44478343	1922	1922	1922	1922	1
439	20240412	113900	44476421	1918	1918	1918	1918	0
440	20240412	113800	44476421	1918	1918	1918	1918	0
441	20240412	113700	44476421	1918	1918	1918	1918	0
442	20240412	113600	44476421	1918	1918	1918	1918	0
443	20240412	113500	44476421	1918	1918	1918	1918	0
444	20240412	113400	44476421	1918	1918	1918	1918	0
445	20240412	113300	44476421	1918	1918	1918	1918	0
446	20240412	113200	44476421	1918	1918	1918	1918	0
447	20240412	113100	44476421	1918	1918	1918	1918	0
448	20240412	113000	44476421	1918	1918	1918	1918	0
449	20240412	112900	44476421	1918	1918	1918	1918	0
450	20240412	112800	44476421	1918	1918	1918	1918	0
451	20240412	112700	44476421	1918	1918	1918	1918	0
452	20240412	112600	44476421	1918	1920	1920	1918	260
453	20240412	112500	43977739	1918	1918	1918	1918	0
454	20240412	112400	43977739	1918	1918	1918	1918	127
455	20240412	112300	43734153	1918	1918	1918	1918	0
456	20240412	112200	43734153	1918	1918	1918	1918	128
457	20240412	112100	43488649	1918	1918	1918	1918	1
458	20240412	112000	43486731	1918	1918	1918	1918	0
459	20240412	111900	43486731	1918	1918	1918	1918	0
460	20240412	111800	43486731	1918	1918	1918	1918	0
461	20240412	111700	43486731	1918	1918	1918	1918	0
462	20240412	111600	43486731	1918	1918	1918	1918	0
463	20240412	111500	43486731	1918	1918	1918	1918	0
464	20240412	111400	43486731	1918	1918	1918	1918	0
465	20240412	111300	43486731	1918	1918	1918	1918	0
466	20240412	111200	43486731	1918	1918	1918	1918	0
467	20240412	111100	43486731	1918	1918	1918	1918	0
468	20240412	111000	43486731	1918	1918	1918	1918	1
469	20240412	110900	43484813	1918	1918	1918	1918	0
470	20240412	110800	43484813	1918	1918	1918	1918	0
471	20240412	110700	43484813	1918	1918	1918	1918	0
472	20240412	110600	43484813	1918	1918	1918	1918	13
473	20240412	110500	43459879	1919	1919	1919	1919	13
474	20240412	110400	43434932	1920	1920	1920	1920	0
475	20240412	110300	43434932	1920	1920	1920	1920	0
476	20240412	110200	43434932	1920	1920	1920	1920	0
477	20240412	110100	43434932	1920	1920	1920	1920	0
478	20240412	110000	43434932	1920	1920	1920	1920	0
479	20240412	105900	43434932	1920	1920	1920	1920	0
480	20240412	105800	43434932	1920	1920	1920	1920	0
481	20240412	105700	43434932	1920	1920	1920	1920	1
482	20240412	105600	43433012	1920	1920	1920	1920	0
483	20240412	105500	43433012	1920	1920	1920	1920	1
484	20240412	105400	43431092	1920	1920	1920	1920	0
485	20240412	105300	43431092	1920	1920	1920	1920	0
486	20240412	105200	43431092	1920	1920	1920	1920	0
487	20240412	105100	43431092	1920	1920	1920	1920	0
488	20240412	105000	43431092	1920	1920	1920	1920	11
489	20240412	104900	43409972	1920	1920	1920	1920	0
490	20240412	104800	43409972	1920	1920	1920	1920	13
491	20240412	104700	43385012	1920	1920	1920	1920	0
492	20240412	104600	43385012	1920	1920	1920	1920	0
493	20240412	104500	43385012	1920	1920	1920	1920	0
494	20240412	104400	43385012	1920	1920	1920	1920	270
495	20240412	104300	42866612	1921	1921	1921	1921	0
496	20240412	104200	42866612	1921	1921	1921	1921	20
497	20240412	104100	42828192	1921	1921	1921	1921	100
498	20240412	104000	42636092	1921	1921	1921	1921	39
499	20240412	103900	42561173	1921	1921	1921	1921	0
500	20240412	103800	42561173	1921	1921	1921	1921	0
501	20240412	103700	42561173	1921	1921	1921	1921	0
502	20240412	103600	42561173	1921	1921	1921	1921	1
503	20240412	103500	42559252	1921	1921	1921	1921	0
504	20240412	103400	42559252	1921	1921	1921	1921	13
505	20240412	103300	42534279	1921	1921	1921	1921	0
506	20240412	103200	42534279	1921	1921	1921	1921	5
507	20240412	103100	42524674	1921	1921	1921	1921	0
508	20240412	103000	42524674	1921	1921	1921	1921	0
509	20240412	102900	42524674	1921	1921	1921	1921	0
510	20240412	102800	42524674	1921	1921	1921	1921	0
511	20240412	102700	42524674	1921	1921	1921	1921	0
512	20240412	102600	42524674	1921	1921	1921	1921	1
513	20240412	102500	42522753	1920	1920	1920	1920	0
514	20240412	102400	42522753	1920	1915	1920	1915	14
515	20240412	102300	42495917	1915	1920	1920	1915	2242
516	20240412	102200	38194584	1920	1920	1920	1920	1
517	20240412	102100	38192664	1920	1915	1920	1915	1111
518	20240412	102000	36062862	1916	1918	1919	1915	2261
519	20240412	101900	31730783	1917	1916	1917	1916	13
520	20240412	101800	31705866	1916	1916	1917	1916	8
521	20240412	101700	31690536	1917	1916	1918	1916	39
522	20240412	101600	31615794	1916	1916	1916	1916	2
523	20240412	101500	31611962	1916	1916	1916	1916	5
524	20240412	101400	31602382	1917	1917	1917	1917	0
525	20240412	101300	31602382	1917	1913	1917	1913	11
526	20240412	101200	31581315	1913	1913	1913	1913	0
527	20240412	101100	31581315	1913	1913	1913	1913	0
528	20240412	101000	31581315	1913	1913	1913	1913	0
529	20240412	100900	31581315	1913	1913	1913	1913	0
530	20240412	100800	31581315	1913	1913	1913	1913	1
531	20240412	100700	31579402	1913	1913	1913	1913	0
532	20240412	100600	31579402	1913	1913	1913	1913	5
533	20240412	100500	31569837	1912	1912	1912	1912	1
534	20240412	100400	31567925	1910	1910	1910	1910	0
535	20240412	100300	31567925	1910	1910	1910	1910	3
536	20240412	100200	31562195	1910	1910	1910	1910	285
537	20240412	100100	31017845	1911	1914	1917	1910	45
538	20240412	100000	30931748	1909	1909	1909	1909	6
539	20240412	095900	30920294	1909	1909	1909	1909	0
540	20240412	095800	30920294	1909	1909	1909	1909	150
541	20240412	095700	30633944	1909	1909	1909	1909	0
542	20240412	095600	30633944	1909	1909	1909	1909	0
543	20240412	095500	30633944	1909	1909	1909	1909	0
544	20240412	095400	30633944	1909	1909	1909	1909	0
545	20240412	095300	30633944	1909	1909	1909	1909	1
546	20240412	095200	30632035	1909	1909	1909	1909	10
547	20240412	095100	30612945	1909	1909	1909	1909	0
548	20240412	095000	30612945	1909	1909	1909	1909	0
549	20240412	094900	30612945	1909	1909	1909	1909	62
550	20240412	094800	30494587	1909	1909	1909	1909	29
551	20240412	094700	30439226	1909	1909	1909	1909	0
552	20240412	094600	30439226	1909	1909	1909	1909	0
553	20240412	094500	30439226	1909	1909	1909	1909	0
554	20240412	094400	30439226	1909	1909	1909	1909	0
555	20240412	094300	30439226	1909	1909	1909	1909	1
556	20240412	094200	30437317	1909	1909	1909	1909	250
557	20240412	094100	29960067	1909	1909	1909	1909	0
558	20240412	094000	29960067	1909	1909	1909	1909	1
559	20240412	093900	29958158	1909	1909	1909	1909	0
560	20240412	093800	29958158	1909	1909	1909	1909	477
561	20240412	093700	29047565	1909	1909	1909	1909	317
562	20240412	093600	28442412	1910	1910	1910	1910	0
563	20240412	093500	28442412	1910	1910	1910	1910	50
564	20240412	093400	28346912	1910	1910	1910	1910	247
565	20240412	093300	27875142	1920	1912	1920	1908	507
566	20240412	093200	26904623	1912	1912	1912	1912	6
567	20240412	093100	26893151	1912	1913	1913	1912	22
568	20240412	093000	26851072	1912	1912	1913	1912	16
569	20240412	092900	26820476	1912	1909	1912	1909	6
570	20240412	092800	26809007	1909	1909	1911	1909	17
571	20240412	092700	26776524	1909	1909	1909	1909	101
572	20240412	092600	26583715	1907	1907	1907	1907	0
573	20240412	092500	26583715	1907	1907	1907	1907	2
574	20240412	092400	26579901	1907	1907	1907	1907	0
575	20240412	092300	26579901	1907	1907	1907	1907	3
576	20240412	092200	26574180	1907	1907	1907	1907	5
577	20240412	092100	26564645	1907	1908	1908	1907	17
578	20240412	092000	26532211	1907	1907	1907	1907	7
579	20240412	091900	26518862	1907	1906	1907	1906	505
580	20240412	091800	25555830	1914	1908	1914	1905	10017
581	20240412	091700	6472904	1908	1908	1908	1908	2
582	20240412	091600	6469088	1909	1908	1909	1908	264
583	20240412	091500	5965352	1921	1912	1921	1912	180
584	20240412	091400	5620306	1905	1907	1907	1905	3
585	20240412	091300	5614587	1907	1907	1907	1907	260
586	20240412	091200	5118767	1910	1910	1910	1910	200
587	20240412	091100	4736767	1910	1910	1910	1910	0
588	20240412	091000	4736767	1910	1906	1910	1906	1739
589	20240412	090900	1420638	1906	1906	1906	1906	0
590	20240412	090800	1420638	1906	1906	1906	1906	27
591	20240412	090700	1369176	1907	1907	1907	1907	0
592	20240412	090600	1369176	1907	1907	1907	1907	0
593	20240412	090500	1369176	1907	1907	1907	1907	100
594	20240412	090400	1178476	1902	1902	1902	1902	0
595	20240412	090300	1178476	1902	1902	1902	1902	0
596	20240412	090200	1178476	1902	1902	1902	1902	10
597	20240412	090100	1159456	1907	1907	1907	1907	1
598	20240412	090000	1157549	1907	1907	1907	1907	607