KissMeData/122350/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	195700	141714084	1920	1920	1920	1920	3326
3	20240408	195600	141714084	1920	1920	1920	1920	0
4	20240408	195500	141714084	1920	1920	1920	1920	0
5	20240408	195400	141714084	1920	1920	1920	1920	0
6	20240408	195300	141714084	1920	1920	1920	1920	0
7	20240408	195200	141714084	1920	1920	1920	1920	0
8	20240408	195100	141714084	1920	1920	1920	1920	0
9	20240408	195000	141714084	1920	1920	1920	1920	0
10	20240408	194900	141714084	1920	1920	1920	1920	0
11	20240408	194800	141714084	1920	1920	1920	1920	0
12	20240408	194700	141714084	1920	1920	1920	1920	0
13	20240408	194600	141714084	1920	1920	1920	1920	0
14	20240408	194500	141714084	1920	1920	1920	1920	0
15	20240408	194400	141714084	1920	1920	1920	1920	0
16	20240408	194300	141714084	1920	1920	1920	1920	0
17	20240408	194200	141714084	1920	1920	1920	1920	0
18	20240408	194100	141714084	1920	1920	1920	1920	0
19	20240408	194000	141714084	1920	1920	1920	1920	0
20	20240408	193900	141714084	1920	1920	1920	1920	0
21	20240408	193800	141714084	1920	1920	1920	1920	0
22	20240408	193700	141714084	1920	1920	1920	1920	0
23	20240408	193600	141714084	1920	1920	1920	1920	0
24	20240408	193500	141714084	1920	1920	1920	1920	0
25	20240408	193400	141714084	1920	1920	1920	1920	0
26	20240408	193300	141714084	1920	1920	1920	1920	0
27	20240408	193200	141714084	1920	1920	1920	1920	0
28	20240408	193100	141714084	1920	1920	1920	1920	0
29	20240408	193000	141714084	1920	1920	1920	1920	0
30	20240408	192900	141714084	1920	1920	1920	1920	0
31	20240408	192800	141714084	1920	1920	1920	1920	0
32	20240408	192700	141714084	1920	1920	1920	1920	3326
33	20240408	192600	141714084	1920	1920	1920	1920	0
34	20240408	192500	141714084	1920	1920	1920	1920	0
35	20240408	192400	141714084	1920	1920	1920	1920	0
36	20240408	192300	141714084	1920	1920	1920	1920	0
37	20240408	192200	141714084	1920	1920	1920	1920	0
38	20240408	192100	141714084	1920	1920	1920	1920	0
39	20240408	192000	141714084	1920	1920	1920	1920	0
40	20240408	191900	141714084	1920	1920	1920	1920	0
41	20240408	191800	141714084	1920	1920	1920	1920	0
42	20240408	191700	141714084	1920	1920	1920	1920	0
43	20240408	191600	141714084	1920	1920	1920	1920	0
44	20240408	191500	141714084	1920	1920	1920	1920	0
45	20240408	191400	141714084	1920	1920	1920	1920	0
46	20240408	191300	141714084	1920	1920	1920	1920	0
47	20240408	191200	141714084	1920	1920	1920	1920	0
48	20240408	191100	141714084	1920	1920	1920	1920	0
49	20240408	191000	141714084	1920	1920	1920	1920	0
50	20240408	190900	141714084	1920	1920	1920	1920	0
51	20240408	190800	141714084	1920	1920	1920	1920	0
52	20240408	190700	141714084	1920	1920	1920	1920	0
53	20240408	190600	141714084	1920	1920	1920	1920	0
54	20240408	190500	141714084	1920	1920	1920	1920	0
55	20240408	190400	141714084	1920	1920	1920	1920	0
56	20240408	190300	141714084	1920	1920	1920	1920	0
57	20240408	190200	141714084	1920	1920	1920	1920	0
58	20240408	190100	141714084	1920	1920	1920	1920	0
59	20240408	190000	141714084	1920	1920	1920	1920	0
60	20240408	185900	141714084	1920	1920	1920	1920	0
61	20240408	185800	141714084	1920	1920	1920	1920	0
62	20240408	185700	141714084	1920	1920	1920	1920	3326
63	20240408	185600	141714084	1920	1920	1920	1920	0
64	20240408	185500	141714084	1920	1920	1920	1920	0
65	20240408	185400	141714084	1920	1920	1920	1920	0
66	20240408	185300	141714084	1920	1920	1920	1920	0
67	20240408	185200	141714084	1920	1920	1920	1920	0
68	20240408	185100	141714084	1920	1920	1920	1920	0
69	20240408	185000	141714084	1920	1920	1920	1920	0
70	20240408	184900	141714084	1920	1920	1920	1920	0
71	20240408	184800	141714084	1920	1920	1920	1920	0
72	20240408	184700	141714084	1920	1920	1920	1920	0
73	20240408	184600	141714084	1920	1920	1920	1920	0
74	20240408	184500	141714084	1920	1920	1920	1920	0
75	20240408	184400	141714084	1920	1920	1920	1920	0
76	20240408	184300	141714084	1920	1920	1920	1920	0
77	20240408	184200	141714084	1920	1920	1920	1920	0
78	20240408	184100	141714084	1920	1920	1920	1920	0
79	20240408	184000	141714084	1920	1920	1920	1920	0
80	20240408	183900	141714084	1920	1920	1920	1920	0
81	20240408	183800	141714084	1920	1920	1920	1920	0
82	20240408	183700	141714084	1920	1920	1920	1920	0
83	20240408	183600	141714084	1920	1920	1920	1920	0
84	20240408	183500	141714084	1920	1920	1920	1920	0
85	20240408	183400	141714084	1920	1920	1920	1920	0
86	20240408	183300	141714084	1920	1920	1920	1920	0
87	20240408	183200	141714084	1920	1920	1920	1920	0
88	20240408	183100	141714084	1920	1920	1920	1920	0
89	20240408	183000	141714084	1920	1920	1920	1920	0
90	20240408	182900	141714084	1920	1920	1920	1920	0
91	20240408	182800	141714084	1920	1920	1920	1920	0
92	20240408	182700	141714084	1920	1920	1920	1920	3326
93	20240408	182600	141714084	1920	1920	1920	1920	0
94	20240408	182500	141714084	1920	1920	1920	1920	0
95	20240408	182400	141714084	1920	1920	1920	1920	0
96	20240408	182300	141714084	1920	1920	1920	1920	0
97	20240408	182200	141714084	1920	1920	1920	1920	0
98	20240408	182100	141714084	1920	1920	1920	1920	0
99	20240408	182000	141714084	1920	1920	1920	1920	0
100	20240408	181900	141714084	1920	1920	1920	1920	0
101	20240408	181800	141714084	1920	1920	1920	1920	0
102	20240408	181700	141714084	1920	1920	1920	1920	0
103	20240408	181600	141714084	1920	1920	1920	1920	0
104	20240408	181500	141714084	1920	1920	1920	1920	0
105	20240408	181400	141714084	1920	1920	1920	1920	0
106	20240408	181300	141714084	1920	1920	1920	1920	0
107	20240408	181200	141714084	1920	1920	1920	1920	0
108	20240408	181100	141714084	1920	1920	1920	1920	0
109	20240408	181000	141714084	1920	1920	1920	1920	0
110	20240408	180900	141714084	1920	1920	1920	1920	0
111	20240408	180800	141714084	1920	1920	1920	1920	0
112	20240408	180700	141714084	1920	1920	1920	1920	0
113	20240408	180600	141714084	1920	1920	1920	1920	0
114	20240408	180500	141714084	1920	1920	1920	1920	0
115	20240408	180400	141714084	1920	1920	1920	1920	0
116	20240408	180300	141714084	1920	1920	1920	1920	0
117	20240408	180200	141714084	1920	1920	1920	1920	0
118	20240408	180100	141714084	1920	1920	1920	1920	0
119	20240408	180000	141714084	1920	1920	1920	1920	0
120	20240408	175900	141714084	1920	1920	1920	1920	0
121	20240408	175800	141714084	1920	1920	1920	1920	0
122	20240408	175700	141714084	1920	1920	1920	1920	3326
123	20240408	175600	141714084	1920	1920	1920	1920	0
124	20240408	175500	141714084	1920	1920	1920	1920	0
125	20240408	175400	141714084	1920	1920	1920	1920	0
126	20240408	175300	141714084	1920	1920	1920	1920	0
127	20240408	175200	141714084	1920	1920	1920	1920	0
128	20240408	175100	141714084	1920	1920	1920	1920	0
129	20240408	175000	141714084	1920	1920	1920	1920	0
130	20240408	174900	141714084	1920	1920	1920	1920	0
131	20240408	174800	141714084	1920	1920	1920	1920	0
132	20240408	174700	141714084	1920	1920	1920	1920	0
133	20240408	174600	141714084	1920	1920	1920	1920	0
134	20240408	174500	141714084	1920	1920	1920	1920	0
135	20240408	174400	141714084	1920	1920	1920	1920	0
136	20240408	174300	141714084	1920	1920	1920	1920	0
137	20240408	174200	141714084	1920	1920	1920	1920	0
138	20240408	174100	141714084	1920	1920	1920	1920	0
139	20240408	174000	141714084	1920	1920	1920	1920	0
140	20240408	173900	141714084	1920	1920	1920	1920	0
141	20240408	173800	141714084	1920	1920	1920	1920	0
142	20240408	173700	141714084	1920	1920	1920	1920	0
143	20240408	173600	141714084	1920	1920	1920	1920	0
144	20240408	173500	141714084	1920	1920	1920	1920	0
145	20240408	173400	141714084	1920	1920	1920	1920	0
146	20240408	173300	141714084	1920	1920	1920	1920	0
147	20240408	173200	141714084	1920	1920	1920	1920	0
148	20240408	173100	141714084	1920	1920	1920	1920	0
149	20240408	173000	141714084	1920	1920	1920	1920	0
150	20240408	172900	141714084	1920	1920	1920	1920	0
151	20240408	172800	141714084	1920	1920	1920	1920	0
152	20240408	172700	141714084	1920	1920	1920	1920	3326
153	20240408	172600	141714084	1920	1920	1920	1920	0
154	20240408	172500	141714084	1920	1920	1920	1920	0
155	20240408	172400	141714084	1920	1920	1920	1920	0
156	20240408	172300	141714084	1920	1920	1920	1920	0
157	20240408	172200	141714084	1920	1920	1920	1920	0
158	20240408	172100	141714084	1920	1920	1920	1920	0
159	20240408	172000	141714084	1920	1920	1920	1920	0
160	20240408	171900	141714084	1920	1920	1920	1920	0
161	20240408	171800	141714084	1920	1920	1920	1920	0
162	20240408	171700	141714084	1920	1920	1920	1920	0
163	20240408	171600	141714084	1920	1920	1920	1920	0
164	20240408	171500	141714084	1920	1920	1920	1920	0
165	20240408	171400	141714084	1920	1920	1920	1920	0
166	20240408	171300	141714084	1920	1920	1920	1920	0
167	20240408	171200	141714084	1920	1920	1920	1920	0
168	20240408	171100	141714084	1920	1920	1920	1920	0
169	20240408	171000	141714084	1920	1920	1920	1920	0
170	20240408	170900	141714084	1920	1920	1920	1920	0
171	20240408	170800	141714084	1920	1920	1920	1920	0
172	20240408	170700	141714084	1920	1920	1920	1920	0
173	20240408	170600	141714084	1920	1920	1920	1920	0
174	20240408	170500	141714084	1920	1920	1920	1920	0
175	20240408	170400	141714084	1920	1920	1920	1920	0
176	20240408	170300	141714084	1920	1920	1920	1920	0
177	20240408	170200	141714084	1920	1920	1920	1920	0
178	20240408	170100	141714084	1920	1920	1920	1920	0
179	20240408	170000	141714084	1920	1920	1920	1920	0
180	20240408	165900	141714084	1920	1920	1920	1920	0
181	20240408	165800	141714084	1920	1920	1920	1920	0
182	20240408	165700	141714084	1920	1920	1920	1920	3326
183	20240408	165600	141714084	1920	1920	1920	1920	0
184	20240408	165500	141714084	1920	1920	1920	1920	0
185	20240408	165400	141714084	1920	1920	1920	1920	0
186	20240408	165300	141714084	1920	1920	1920	1920	0
187	20240408	165200	141714084	1920	1920	1920	1920	0
188	20240408	165100	141714084	1920	1920	1920	1920	0
189	20240408	165000	141714084	1920	1920	1920	1920	0
190	20240408	164900	141714084	1920	1920	1920	1920	0
191	20240408	164800	141714084	1920	1920	1920	1920	0
192	20240408	164700	141714084	1920	1920	1920	1920	0
193	20240408	164600	141714084	1920	1920	1920	1920	0
194	20240408	164500	141714084	1920	1920	1920	1920	0
195	20240408	164400	141714084	1920	1920	1920	1920	0
196	20240408	164300	141714084	1920	1920	1920	1920	0
197	20240408	164200	141714084	1920	1920	1920	1920	0
198	20240408	164100	141714084	1920	1920	1920	1920	0
199	20240408	164000	141714084	1920	1920	1920	1920	0
200	20240408	163900	141714084	1920	1920	1920	1920	0
201	20240408	163800	141714084	1920	1920	1920	1920	0
202	20240408	163700	141714084	1920	1920	1920	1920	0
203	20240408	163600	141714084	1920	1920	1920	1920	0
204	20240408	163500	141714084	1920	1920	1920	1920	0
205	20240408	163400	141714084	1920	1920	1920	1920	0
206	20240408	163300	141714084	1920	1920	1920	1920	0
207	20240408	163200	141714084	1920	1920	1920	1920	0
208	20240408	163100	141714084	1920	1920	1920	1920	0
209	20240408	163000	141714084	1920	1920	1920	1920	0
210	20240408	162900	141714084	1920	1920	1920	1920	0
211	20240408	162800	141714084	1920	1920	1920	1920	0
212	20240408	162700	141714084	1920	1920	1920	1920	3326
213	20240408	162600	141714084	1920	1920	1920	1920	0
214	20240408	162500	141714084	1920	1920	1920	1920	0
215	20240408	162400	141714084	1920	1920	1920	1920	0
216	20240408	162300	141714084	1920	1920	1920	1920	0
217	20240408	162200	141714084	1920	1920	1920	1920	0
218	20240408	162100	141714084	1920	1920	1920	1920	0
219	20240408	162000	141714084	1920	1920	1920	1920	0
220	20240408	161900	141714084	1920	1920	1920	1920	0
221	20240408	161800	141714084	1920	1920	1920	1920	0
222	20240408	161700	141714084	1920	1920	1920	1920	0
223	20240408	161600	141714084	1920	1920	1920	1920	0
224	20240408	161500	141714084	1920	1920	1920	1920	0
225	20240408	161400	141714084	1920	1920	1920	1920	0
226	20240408	161300	141714084	1920	1920	1920	1920	0
227	20240408	161200	141714084	1920	1920	1920	1920	0
228	20240408	161100	141714084	1920	1920	1920	1920	0
229	20240408	161000	141714084	1920	1920	1920	1920	0
230	20240408	160900	141714084	1920	1920	1920	1920	0
231	20240408	160800	141714084	1920	1920	1920	1920	0
232	20240408	160700	141714084	1920	1920	1920	1920	0
233	20240408	160600	141714084	1920	1920	1920	1920	0
234	20240408	160500	141714084	1920	1920	1920	1920	0
235	20240408	160400	141714084	1920	1920	1920	1920	0
236	20240408	160300	141714084	1920	1920	1920	1920	0
237	20240408	160200	141714084	1920	1920	1920	1920	0
238	20240408	160100	141714084	1920	1920	1920	1920	0
239	20240408	160000	141714084	1920	1920	1920	1920	0
240	20240408	155900	141714084	1920	1920	1920	1920	0
241	20240408	155800	141714084	1920	1920	1920	1920	0
242	20240408	155700	141714084	1920	1920	1920	1920	3326
243	20240408	155600	141714084	1920	1920	1920	1920	0
244	20240408	155500	141714084	1920	1920	1920	1920	0
245	20240408	155400	141714084	1920	1920	1920	1920	0
246	20240408	155300	141714084	1920	1920	1920	1920	0
247	20240408	155200	141714084	1920	1920	1920	1920	0
248	20240408	155100	141714084	1920	1920	1920	1920	0
249	20240408	155000	141714084	1920	1920	1920	1920	0
250	20240408	154900	141714084	1920	1920	1920	1920	0
251	20240408	154800	141714084	1920	1920	1920	1920	0
252	20240408	154700	141714084	1920	1920	1920	1920	0
253	20240408	154600	141714084	1920	1920	1920	1920	0
254	20240408	154500	141714084	1920	1920	1920	1920	0
255	20240408	154400	141714084	1920	1920	1920	1920	0
256	20240408	154300	141714084	1920	1920	1920	1920	0
257	20240408	154200	141714084	1920	1920	1920	1920	0
258	20240408	154100	141714084	1920	1920	1920	1920	0
259	20240408	154000	141714084	1920	1920	1920	1920	0
260	20240408	153900	141714084	1920	1920	1920	1920	0
261	20240408	153800	141714084	1920	1920	1920	1920	0
262	20240408	153700	141714084	1920	1920	1920	1920	0
263	20240408	153600	141714084	1920	1920	1920	1920	0
264	20240408	153500	141714084	1920	1920	1920	1920	0
265	20240408	153400	141714084	1920	1920	1920	1920	0
266	20240408	153300	141714084	1920	1920	1920	1920	0
267	20240408	153200	141714084	1920	1920	1920	1920	0
268	20240408	153100	141714084	1920	1920	1920	1920	0
269	20240408	153000	141714084	1920	1920	1920	1920	3326
270	20240408	152900	135328164	1941	1941	1941	1941	0
271	20240408	152800	135328164	1941	1941	1941	1941	0
272	20240408	152700	135328164	1941	1941	1941	1941	0
273	20240408	152600	135328164	1941	1941	1941	1941	0
274	20240408	152500	135328164	1941	1941	1941	1941	0
275	20240408	152400	135328164	1941	1941	1941	1941	0
276	20240408	152300	135328164	1941	1941	1941	1941	0
277	20240408	152200	135328164	1941	1941	1941	1941	0
278	20240408	152100	135328164	1941	1941	1941	1941	0
279	20240408	152000	135328164	1941	1941	1941	1941	0
280	20240408	151900	135328164	1941	1941	1941	1941	47
281	20240408	151800	135236937	1930	1941	1941	1930	1100
282	20240408	151700	133111515	1934	1934	1934	1934	86
283	20240408	151600	132945191	1934	1930	1934	1930	172
284	20240408	151500	132612591	1930	1930	1930	1930	34
285	20240408	151400	132546971	1930	1930	1930	1930	34
286	20240408	151300	132481351	1930	1930	1930	1925	134
287	20240408	151200	132223006	1930	1930	1930	1930	0
288	20240408	151100	132223006	1930	1930	1930	1930	0
289	20240408	151000	132223006	1930	1930	1930	1930	67
290	20240408	150900	132093696	1930	1930	1930	1930	0
291	20240408	150800	132093696	1930	1930	1930	1930	0
292	20240408	150700	132093696	1930	1930	1930	1930	9
293	20240408	150600	132076326	1942	1942	1942	1942	0
294	20240408	150500	132076326	1942	1942	1942	1942	0
295	20240408	150400	132076326	1942	1942	1942	1942	0
296	20240408	150300	132076326	1942	1943	1943	1942	12
297	20240408	150200	132053016	1944	1924	1944	1924	1966
298	20240408	150100	128255608	1924	1924	1924	1924	117
299	20240408	150000	128030500	1924	1924	1924	1924	0
300	20240408	145900	128030500	1924	1924	1924	1924	274
301	20240408	145800	127503324	1924	1924	1924	1924	271
302	20240408	145700	126981920	1924	1924	1924	1924	570
303	20240408	145600	125885240	1924	1924	1924	1924	0
304	20240408	145500	125885240	1924	1924	1924	1924	1389
305	20240408	145400	123212804	1925	1926	1926	1925	3396
306	20240408	145300	116675365	1926	1927	1927	1926	2048
307	20240408	145200	112730664	1928	1929	1929	1928	6
308	20240408	145100	112719095	1929	1929	1929	1929	0
309	20240408	145000	112719095	1929	1929	1929	1929	74
310	20240408	144900	112576349	1935	1935	1935	1935	1
311	20240408	144800	112574414	1929	1929	1929	1929	0
312	20240408	144700	112574414	1929	1929	1929	1929	100
313	20240408	144600	112381514	1938	1938	1938	1938	0
314	20240408	144500	112381514	1938	1938	1938	1938	0
315	20240408	144400	112381514	1938	1938	1938	1938	1
316	20240408	144300	112379576	1930	1930	1930	1930	0
317	20240408	144200	112379576	1930	1931	1931	1930	4992
318	20240408	144100	102744564	1931	1934	1934	1931	1000
319	20240408	144000	100813328	1930	1941	1941	1930	1000
320	20240408	143900	98882308	1948	1948	1948	1948	4
321	20240408	143800	98874516	1949	1949	1949	1949	1000
322	20240408	143700	96925516	1949	1949	1949	1949	4
323	20240408	143600	96917720	1949	1949	1949	1949	0
324	20240408	143500	96917720	1949	1949	1949	1949	0
325	20240408	143400	96917720	1949	1949	1949	1949	4
326	20240408	143300	96909924	1950	1950	1950	1950	0
327	20240408	143200	96909924	1950	1950	1950	1950	4
328	20240408	143100	96902124	1950	1950	1950	1950	9
329	20240408	143000	96884574	1940	1940	1940	1940	0
330	20240408	142900	96884574	1940	1940	1940	1940	0
331	20240408	142800	96884574	1940	1940	1940	1940	0
332	20240408	142700	96884574	1940	1940	1940	1940	0
333	20240408	142600	96884574	1940	1940	1940	1940	0
334	20240408	142500	96884574	1940	1940	1940	1940	0
335	20240408	142400	96884574	1940	1940	1940	1940	0
336	20240408	142300	96884574	1940	1940	1940	1940	0
337	20240408	142200	96884574	1940	1940	1940	1940	0
338	20240408	142100	96884574	1940	1940	1940	1940	1200
339	20240408	142000	94556574	1940	1940	1940	1940	1
340	20240408	141900	94554634	1936	1936	1936	1936	0
341	20240408	141800	94554634	1936	1936	1936	1936	2
342	20240408	141700	94550762	1940	1940	1940	1940	0
343	20240408	141600	94550762	1940	1940	1940	1940	0
344	20240408	141500	94550762	1940	1940	1940	1940	10
345	20240408	141400	94531362	1940	1940	1940	1940	1
346	20240408	141300	94529422	1940	1940	1940	1940	0
347	20240408	141200	94529422	1940	1940	1940	1940	10
348	20240408	141100	94510022	1940	1940	1940	1940	0
349	20240408	141000	94510022	1940	1939	1940	1939	141
350	20240408	140900	94236572	1940	1940	1940	1940	0
351	20240408	140800	94236572	1940	1940	1940	1940	1
352	20240408	140700	94234632	1930	1930	1930	1930	0
353	20240408	140600	94234632	1930	1930	1930	1930	0
354	20240408	140500	94234632	1930	1930	1930	1930	0
355	20240408	140400	94234632	1930	1930	1930	1930	0
356	20240408	140300	94234632	1930	1930	1930	1930	0
357	20240408	140200	94234632	1930	1930	1930	1930	0
358	20240408	140100	94234632	1930	1930	1930	1930	1441
359	20240408	140000	91453502	1929	1929	1929	1929	0
360	20240408	135900	91453502	1929	1929	1929	1929	0
361	20240408	135800	91453502	1929	1929	1929	1929	90
362	20240408	135700	91279892	1929	1929	1929	1929	1
363	20240408	135600	91277963	1929	1929	1929	1929	0
364	20240408	135500	91277963	1929	1929	1929	1929	0
365	20240408	135400	91277963	1929	1929	1929	1929	0
366	20240408	135300	91277963	1929	1929	1929	1929	0
367	20240408	135200	91277963	1929	1929	1929	1929	0
368	20240408	135100	91277963	1929	1925	1929	1925	110
369	20240408	135000	91066209	1929	1929	1929	1929	30
370	20240408	134900	91008339	1929	1929	1929	1929	0
371	20240408	134800	91008339	1929	1929	1929	1929	0
372	20240408	134700	91008339	1929	1929	1929	1929	0
373	20240408	134600	91008339	1929	1929	1929	1929	0
374	20240408	134500	91008339	1929	1929	1929	1929	0
375	20240408	134400	91008339	1929	1929	1929	1929	1
376	20240408	134300	91006410	1925	1925	1925	1925	0
377	20240408	134200	91006410	1925	1925	1925	1925	0
378	20240408	134100	91006410	1925	1929	1929	1925	1600
379	20240408	134000	87925870	1930	1930	1930	1930	164
380	20240408	133900	87609350	1930	1930	1930	1930	0
381	20240408	133800	87609350	1930	1937	1937	1930	3387
382	20240408	133700	81058952	1938	1938	1938	1938	0
383	20240408	133600	81058952	1938	1939	1939	1938	1440
384	20240408	133500	78267953	1939	1939	1939	1939	0
385	20240408	133400	78267953	1939	1939	1939	1939	0
386	20240408	133300	78267953	1939	1939	1939	1939	25
387	20240408	133200	78219478	1939	1939	1939	1939	100
388	20240408	133100	78025578	1939	1939	1939	1939	0
389	20240408	133000	78025578	1939	1939	1939	1939	0
390	20240408	132900	78025578	1939	1939	1939	1939	0
391	20240408	132800	78025578	1939	1939	1939	1939	0
392	20240408	132700	78025578	1939	1939	1939	1939	0
393	20240408	132600	78025578	1939	1939	1939	1939	0
394	20240408	132500	78025578	1939	1939	1939	1939	0
395	20240408	132400	78025578	1939	1939	1939	1939	590
396	20240408	132300	76881568	1939	1939	1939	1939	0
397	20240408	132200	76881568	1939	1939	1939	1939	400
398	20240408	132100	76105968	1939	1940	1940	1939	345
399	20240408	132000	75436868	1952	1952	1952	1952	0
400	20240408	131900	75436868	1952	1952	1952	1952	0
401	20240408	131800	75436868	1952	1952	1952	1952	0
402	20240408	131700	75436868	1952	1952	1952	1952	1
403	20240408	131600	75434916	1940	1940	1940	1940	1000
404	20240408	131500	73494916	1940	1940	1940	1940	0
405	20240408	131400	73494916	1940	1947	1947	1940	2170
406	20240408	131300	69281584	1947	1947	1947	1947	21
407	20240408	131200	69240697	1948	1948	1948	1948	3
408	20240408	131100	69234853	1949	1951	1951	1949	136
409	20240408	131000	68969648	1952	1952	1952	1952	0
410	20240408	130900	68969648	1952	1952	1952	1952	0
411	20240408	130800	68969648	1952	1952	1952	1952	0
412	20240408	130700	68969648	1952	1952	1952	1952	0
413	20240408	130600	68969648	1952	1952	1952	1952	0
414	20240408	130500	68969648	1952	1952	1952	1952	0
415	20240408	130400	68969648	1952	1952	1952	1952	0
416	20240408	130300	68969648	1952	1952	1952	1952	0
417	20240408	130200	68969648	1952	1952	1952	1952	0
418	20240408	130100	68969648	1952	1952	1952	1952	0
419	20240408	130000	68969648	1952	1952	1952	1952	0
420	20240408	125900	68969648	1952	1952	1952	1952	0
421	20240408	125800	68969648	1952	1952	1952	1952	10
422	20240408	125700	68950128	1952	1952	1952	1952	0
423	20240408	125600	68950128	1952	1952	1952	1952	0
424	20240408	125500	68950128	1952	1952	1952	1952	0
425	20240408	125400	68950128	1952	1952	1952	1952	0
426	20240408	125300	68950128	1952	1952	1952	1952	0
427	20240408	125200	68950128	1952	1952	1952	1952	0
428	20240408	125100	68950128	1952	1948	1952	1948	101
429	20240408	125000	68753376	1948	1948	1948	1948	0
430	20240408	124900	68753376	1948	1949	1949	1948	792
431	20240408	124800	67209777	1949	1949	1949	1949	0
432	20240408	124700	67209777	1949	1949	1949	1949	0
433	20240408	124600	67209777	1949	1949	1949	1949	0
434	20240408	124500	67209777	1949	1949	1949	1949	0
435	20240408	124400	67209777	1949	1949	1949	1949	0
436	20240408	124300	67209777	1949	1949	1949	1949	10
437	20240408	124200	67190287	1952	1952	1952	1952	0
438	20240408	124100	67190287	1952	1952	1952	1952	0
439	20240408	124000	67190287	1952	1952	1952	1952	0
440	20240408	123900	67190287	1952	1952	1952	1952	0
441	20240408	123800	67190287	1952	1952	1952	1952	0
442	20240408	123700	67190287	1952	1952	1952	1952	0
443	20240408	123600	67190287	1952	1952	1952	1952	0
444	20240408	123500	67190287	1952	1952	1952	1952	128
445	20240408	123400	66940431	1954	1954	1954	1954	0
446	20240408	123300	66940431	1954	1954	1954	1954	0
447	20240408	123200	66940431	1954	1954	1954	1954	0
448	20240408	123100	66940431	1954	1954	1954	1954	0
449	20240408	123000	66940431	1954	1954	1954	1954	0
450	20240408	122900	66940431	1954	1954	1954	1954	0
451	20240408	122800	66940431	1954	1954	1954	1954	0
452	20240408	122700	66940431	1954	1954	1954	1954	1
453	20240408	122600	66938477	1947	1948	1948	1947	60
454	20240408	122500	66821644	1954	1954	1954	1954	0
455	20240408	122400	66821644	1954	1954	1954	1954	0
456	20240408	122300	66821644	1954	1954	1954	1954	0
457	20240408	122200	66821644	1954	1954	1954	1954	1
458	20240408	122100	66819690	1947	1947	1947	1947	0
459	20240408	122000	66819690	1947	1947	1947	1947	0
460	20240408	121900	66819690	1947	1947	1947	1947	0
461	20240408	121800	66819690	1947	1947	1947	1947	0
462	20240408	121700	66819690	1947	1947	1947	1947	0
463	20240408	121600	66819690	1947	1947	1947	1947	0
464	20240408	121500	66819690	1947	1947	1947	1947	1
465	20240408	121400	66817743	1940	1940	1940	1940	489
466	20240408	121300	65869083	1940	1940	1940	1940	0
467	20240408	121200	65869083	1940	1942	1942	1940	783
468	20240408	121100	64349884	1941	1945	1945	1941	101
469	20240408	121000	64153719	1947	1947	1947	1947	22
470	20240408	120900	64110885	1947	1947	1947	1947	0
471	20240408	120800	64110885	1947	1947	1947	1947	0
472	20240408	120700	64110885	1947	1947	1947	1947	0
473	20240408	120600	64110885	1947	1947	1947	1947	0
474	20240408	120500	64110885	1947	1947	1947	1947	0
475	20240408	120400	64110885	1947	1947	1947	1947	0
476	20240408	120300	64110885	1947	1947	1947	1947	0
477	20240408	120200	64110885	1947	1947	1947	1947	0
478	20240408	120100	64110885	1947	1947	1947	1947	1
479	20240408	120000	64108938	1942	1942	1942	1942	0
480	20240408	115900	64108938	1942	1942	1942	1942	0
481	20240408	115800	64108938	1942	1947	1947	1942	88
482	20240408	115700	63937741	1947	1947	1947	1947	27
483	20240408	115600	63885172	1954	1954	1954	1954	0
484	20240408	115500	63885172	1954	1954	1954	1954	52
485	20240408	115400	63783564	1954	1954	1954	1954	0
486	20240408	115300	63783564	1954	1954	1954	1954	0
487	20240408	115200	63783564	1954	1954	1954	1954	0
488	20240408	115100	63783564	1954	1954	1954	1954	0
489	20240408	115000	63783564	1954	1954	1954	1954	0
490	20240408	114900	63783564	1954	1954	1954	1954	0
491	20240408	114800	63783564	1954	1954	1954	1954	0
492	20240408	114700	63783564	1954	1954	1954	1954	0
493	20240408	114600	63783564	1954	1954	1954	1954	0
494	20240408	114500	63783564	1954	1954	1954	1954	0
495	20240408	114400	63783564	1954	1954	1954	1954	0
496	20240408	114300	63783564	1954	1954	1954	1954	0
497	20240408	114200	63783564	1954	1954	1954	1954	0
498	20240408	114100	63783564	1954	1954	1954	1954	0
499	20240408	114000	63783564	1954	1954	1954	1954	0
500	20240408	113900	63783564	1954	1954	1954	1954	0
501	20240408	113800	63783564	1954	1942	1954	1942	21
502	20240408	113700	63742770	1954	1954	1954	1954	0
503	20240408	113600	63742770	1954	1954	1954	1954	1
504	20240408	113500	63740816	1955	1955	1955	1955	30
505	20240408	113400	63682166	1955	1941	1955	1941	370
506	20240408	113300	62963716	1955	1941	1955	1941	24
507	20240408	113200	62917118	1940	1951	1951	1940	870
508	20240408	113100	61225941	1956	1956	1956	1956	0
509	20240408	113000	61225941	1956	1956	1956	1956	0
510	20240408	112900	61225941	1956	1956	1956	1956	0
511	20240408	112800	61225941	1956	1956	1956	1956	0
512	20240408	112700	61225941	1956	1956	1956	1956	0
513	20240408	112600	61225941	1956	1956	1956	1956	0
514	20240408	112500	61225941	1956	1956	1956	1956	0
515	20240408	112400	61225941	1956	1956	1956	1956	0
516	20240408	112300	61225941	1956	1956	1956	1956	1
517	20240408	112200	61223985	1945	1954	1954	1945	2000
518	20240408	112100	57333709	1945	1945	1945	1945	0
519	20240408	112000	57333709	1945	1945	1945	1945	0
520	20240408	111900	57333709	1945	1945	1945	1945	0
521	20240408	111800	57333709	1945	1945	1945	1945	0
522	20240408	111700	57333709	1945	1945	1945	1945	0
523	20240408	111600	57333709	1945	1945	1945	1945	0
524	20240408	111500	57333709	1945	1955	1955	1945	38
525	20240408	111400	57259574	1956	1956	1956	1956	89
526	20240408	111300	57085490	1957	1957	1957	1957	3
527	20240408	111200	57079619	1957	1957	1957	1957	0
528	20240408	111100	57079619	1957	1957	1957	1957	4
529	20240408	111000	57071791	1957	1957	1957	1957	3
530	20240408	110900	57065920	1957	1956	1957	1956	14
531	20240408	110800	57038533	1956	1956	1956	1956	0
532	20240408	110700	57038533	1956	1956	1956	1956	0
533	20240408	110600	57038533	1956	1956	1956	1956	0
534	20240408	110500	57038533	1956	1956	1956	1956	0
535	20240408	110400	57038533	1956	1956	1956	1956	50
536	20240408	110300	56940733	1957	1957	1957	1957	3
537	20240408	110200	56934862	1957	1957	1957	1957	17
538	20240408	110100	56901593	1957	1957	1957	1957	0
539	20240408	110000	56901593	1957	1957	1957	1957	10
540	20240408	105900	56882023	1957	1957	1957	1957	0
541	20240408	105800	56882023	1957	1957	1957	1957	0
542	20240408	105700	56882023	1957	1957	1957	1957	0
543	20240408	105600	56882023	1957	1957	1957	1957	0
544	20240408	105500	56882023	1957	1957	1957	1957	20
545	20240408	105400	56842883	1940	1951	1951	1940	300
546	20240408	105300	56260146	1957	1957	1957	1957	3
547	20240408	105200	56254275	1956	1956	1956	1956	60
548	20240408	105100	56136915	1956	1956	1956	1956	0
549	20240408	105000	56136915	1956	1956	1956	1956	0
550	20240408	104900	56136915	1956	1956	1956	1956	0
551	20240408	104800	56136915	1956	1956	1956	1956	0
552	20240408	104700	56136915	1956	1956	1956	1956	0
553	20240408	104600	56136915	1956	1956	1956	1956	0
554	20240408	104500	56136915	1956	1956	1956	1956	0
555	20240408	104400	56136915	1956	1956	1956	1956	0
556	20240408	104300	56136915	1956	1956	1956	1956	0
557	20240408	104200	56136915	1956	1956	1956	1956	4
558	20240408	104100	56129091	1956	1956	1956	1956	0
559	20240408	104000	56129091	1956	1956	1956	1956	2
560	20240408	103900	56125179	1958	1958	1958	1958	0
561	20240408	103800	56125179	1958	1958	1958	1958	0
562	20240408	103700	56125179	1958	1958	1958	1958	0
563	20240408	103600	56125179	1958	1958	1958	1958	0
564	20240408	103500	56125179	1958	1958	1958	1958	0
565	20240408	103400	56125179	1958	1958	1958	1958	0
566	20240408	103300	56125179	1958	1940	1958	1940	70
567	20240408	103200	55989361	1958	1958	1958	1958	0
568	20240408	103100	55989361	1958	1958	1958	1958	25
569	20240408	103000	55940411	1961	1961	1961	1961	0
570	20240408	102900	55940411	1961	1944	1961	1940	1701
571	20240408	102800	52639795	1962	1962	1962	1962	1
572	20240408	102700	52637833	1941	1941	1941	1941	0
573	20240408	102600	52637833	1941	1941	1941	1941	0
574	20240408	102500	52637833	1941	1941	1941	1941	0
575	20240408	102400	52637833	1941	1942	1942	1941	300
576	20240408	102300	52055508	1941	1941	1941	1941	0
577	20240408	102200	52055508	1941	1941	1941	1941	0
578	20240408	102100	52055508	1941	1941	1941	1941	0
579	20240408	102000	52055508	1941	1964	1964	1941	1004
580	20240408	101900	50106200	1941	1953	1953	1941	200
581	20240408	101800	49717089	1964	1964	1964	1964	0
582	20240408	101700	49717089	1964	1964	1964	1964	10
583	20240408	101600	49697449	1964	1964	1964	1964	0
584	20240408	101500	49697449	1964	1964	1964	1964	1
585	20240408	101400	49695485	1949	1949	1949	1949	0
586	20240408	101300	49695485	1949	1949	1949	1949	0
587	20240408	101200	49695485	1949	1949	1949	1949	0
588	20240408	101100	49695485	1949	1949	1949	1949	0
589	20240408	101000	49695485	1949	1949	1949	1949	0
590	20240408	100900	49695485	1949	1949	1949	1949	81
591	20240408	100800	49537616	1949	1949	1949	1949	1
592	20240408	100700	49535667	1949	1949	1949	1949	9
593	20240408	100600	49518126	1949	1948	1949	1948	2
594	20240408	100500	49514229	1949	1949	1949	1949	0
595	20240408	100400	49514229	1949	1949	1949	1949	0
596	20240408	100300	49514229	1949	1949	1949	1949	10
597	20240408	100200	49494739	1949	1949	1949	1949	2
598	20240408	100100	49490841	1949	1951	1951	1940	4002
599	20240408	100000	41717538	1945	1948	1948	1945	503
600	20240408	095900	40739061	1951	1951	1951	1951	1
601	20240408	095800	40737110	1944	1944	1944	1944	0
602	20240408	095700	40737110	1944	1944	1944	1944	0
603	20240408	095600	40737110	1944	1944	1944	1944	0
604	20240408	095500	40737110	1944	1944	1944	1944	0
605	20240408	095400	40737110	1944	1951	1951	1944	515
606	20240408	095300	39735271	1951	1951	1951	1951	25
607	20240408	095200	39686496	1949	1949	1949	1949	0
608	20240408	095100	39686496	1949	1949	1949	1949	0
609	20240408	095000	39686496	1949	1949	1949	1949	0
610	20240408	094900	39686496	1949	1949	1949	1949	0
611	20240408	094800	39686496	1949	1949	1949	1949	0
612	20240408	094700	39686496	1949	1950	1950	1940	6050
613	20240408	094600	27904292	1949	1949	1950	1949	138
614	20240408	094500	27635320	1949	1949	1949	1949	1007
615	20240408	094400	25672677	1951	1951	1951	1951	17
616	20240408	094300	25639510	1953	1953	1953	1951	27
617	20240408	094200	25586785	1965	1965	1965	1965	6
618	20240408	094100	25574995	1965	1965	1965	1965	0
619	20240408	094000	25574995	1965	1965	1965	1965	0
620	20240408	093900	25574995	1965	1965	1965	1965	0
621	20240408	093800	25574995	1965	1965	1965	1965	0
622	20240408	093700	25574995	1965	1965	1965	1965	0
623	20240408	093600	25574995	1965	1965	1965	1965	1
624	20240408	093500	25573030	1946	1946	1946	1946	173
625	20240408	093400	25236372	1946	1946	1946	1946	2265
626	20240408	093300	20828682	1946	1958	1958	1946	5221
627	20240408	093200	10637833	1958	1958	1958	1958	200
628	20240408	093100	10246233	1958	1963	1963	1958	1267
629	20240408	093000	7762777	1964	1970	1970	1964	382
630	20240408	092900	7011857	1970	1970	1970	1970	0
631	20240408	092800	7011857	1970	1970	1970	1970	0
632	20240408	092700	7011857	1970	1970	1970	1970	15
633	20240408	092600	6982307	1970	1970	1970	1970	0
634	20240408	092500	6982307	1970	1970	1970	1970	2
635	20240408	092400	6978367	1970	1970	1970	1970	0
636	20240408	092300	6978367	1970	1970	1970	1970	3
637	20240408	092200	6972457	1970	1970	1970	1970	0
638	20240408	092100	6972457	1970	1970	1970	1970	0
639	20240408	092000	6972457	1970	1970	1970	1970	0
640	20240408	091900	6972457	1970	1970	1970	1970	0
641	20240408	091800	6972457	1970	1970	1970	1970	0
642	20240408	091700	6972457	1970	1971	1971	1970	919
643	20240408	091600	5161955	1971	1971	1971	1971	30
644	20240408	091500	5102825	1971	1971	1971	1971	0
645	20240408	091400	5102825	1971	1971	1971	1971	0
646	20240408	091300	5102825	1971	1972	1972	1971	566
647	20240408	091200	3986674	1972	1972	1972	1972	9
648	20240408	091100	3968926	1972	1972	1972	1972	1
649	20240408	091000	3966954	1972	1988	1988	1972	6
650	20240408	090900	3955103	1988	1988	1988	1988	10
651	20240408	090800	3935223	1970	1970	1970	1970	0
652	20240408	090700	3935223	1970	1971	1971	1970	572
653	20240408	090600	2808373	1991	1991	1991	1991	10
654	20240408	090500	2788463	1970	1971	1971	1970	198
655	20240408	090400	2398334	1970	1970	1970	1970	0
656	20240408	090300	2398334	1970	1972	1972	1970	701
657	20240408	090200	1016818	1994	1994	1994	1994	1
658	20240408	090100	1014824	1995	1975	1995	1970	451
659	20240408	090000	123690	1995	1995	1995	1995	62