KissMeData/008700/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	184800	564332404	1908	1908	1908	1908	7033
3	20240412	184700	564332404	1908	1908	1908	1908	0
4	20240412	184600	564332404	1908	1908	1908	1908	0
5	20240412	184500	564332404	1908	1908	1908	1908	0
6	20240412	184400	564332404	1908	1908	1908	1908	0
7	20240412	184300	564332404	1908	1908	1908	1908	0
8	20240412	184200	564332404	1908	1908	1908	1908	0
9	20240412	184100	564332404	1908	1908	1908	1908	0
10	20240412	184000	564332404	1908	1908	1908	1908	0
11	20240412	183900	564332404	1908	1908	1908	1908	0
12	20240412	183800	564332404	1908	1908	1908	1908	0
13	20240412	183700	564332404	1908	1908	1908	1908	0
14	20240412	183600	564332404	1908	1908	1908	1908	0
15	20240412	183500	564332404	1908	1908	1908	1908	0
16	20240412	183400	564332404	1908	1908	1908	1908	0
17	20240412	183300	564332404	1908	1908	1908	1908	0
18	20240412	183200	564332404	1908	1908	1908	1908	0
19	20240412	183100	564332404	1908	1908	1908	1908	0
20	20240412	183000	564332404	1908	1908	1908	1908	0
21	20240412	182900	564332404	1908	1908	1908	1908	0
22	20240412	182800	564332404	1908	1908	1908	1908	0
23	20240412	182700	564332404	1908	1908	1908	1908	0
24	20240412	182600	564332404	1908	1908	1908	1908	0
25	20240412	182500	564332404	1908	1908	1908	1908	0
26	20240412	182400	564332404	1908	1908	1908	1908	0
27	20240412	182300	564332404	1908	1908	1908	1908	0
28	20240412	182200	564332404	1908	1908	1908	1908	0
29	20240412	182100	564332404	1908	1908	1908	1908	0
30	20240412	182000	564332404	1908	1908	1908	1908	0
31	20240412	181900	564332404	1908	1908	1908	1908	0
32	20240412	181800	564332404	1908	1908	1908	1908	7033
33	20240412	181700	564332404	1908	1908	1908	1908	0
34	20240412	181600	564332404	1908	1908	1908	1908	0
35	20240412	181500	564332404	1908	1908	1908	1908	0
36	20240412	181400	564332404	1908	1908	1908	1908	0
37	20240412	181300	564332404	1908	1908	1908	1908	0
38	20240412	181200	564332404	1908	1908	1908	1908	0
39	20240412	181100	564332404	1908	1908	1908	1908	0
40	20240412	181000	564332404	1908	1908	1908	1908	0
41	20240412	180900	564332404	1908	1908	1908	1908	0
42	20240412	180800	564332404	1908	1908	1908	1908	0
43	20240412	180700	564332404	1908	1908	1908	1908	0
44	20240412	180600	564332404	1908	1908	1908	1908	0
45	20240412	180500	564332404	1908	1908	1908	1908	0
46	20240412	180400	564332404	1908	1908	1908	1908	0
47	20240412	180300	564332404	1908	1908	1908	1908	0
48	20240412	180200	564332404	1908	1908	1908	1908	0
49	20240412	180100	564332404	1908	1908	1908	1908	0
50	20240412	180000	564332404	1908	1908	1908	1908	0
51	20240412	175900	564332404	1908	1908	1908	1908	0
52	20240412	175800	564332404	1908	1908	1908	1908	0
53	20240412	175700	564332404	1908	1908	1908	1908	0
54	20240412	175600	564332404	1908	1908	1908	1908	0
55	20240412	175500	564332404	1908	1908	1908	1908	0
56	20240412	175400	564332404	1908	1908	1908	1908	0
57	20240412	175300	564332404	1908	1908	1908	1908	0
58	20240412	175200	564332404	1908	1908	1908	1908	0
59	20240412	175100	564332404	1908	1908	1908	1908	0
60	20240412	175000	564332404	1908	1908	1908	1908	0
61	20240412	174900	564332404	1908	1908	1908	1908	0
62	20240412	174800	564332404	1908	1908	1908	1908	7033
63	20240412	174700	564332404	1908	1908	1908	1908	0
64	20240412	174600	564332404	1908	1908	1908	1908	0
65	20240412	174500	564332404	1908	1908	1908	1908	0
66	20240412	174400	564332404	1908	1908	1908	1908	0
67	20240412	174300	564332404	1908	1908	1908	1908	0
68	20240412	174200	564332404	1908	1908	1908	1908	0
69	20240412	174100	564332404	1908	1908	1908	1908	0
70	20240412	174000	564332404	1908	1908	1908	1908	0
71	20240412	173900	564332404	1908	1908	1908	1908	0
72	20240412	173800	564332404	1908	1908	1908	1908	0
73	20240412	173700	564332404	1908	1908	1908	1908	0
74	20240412	173600	564332404	1908	1908	1908	1908	0
75	20240412	173500	564332404	1908	1908	1908	1908	0
76	20240412	173400	564332404	1908	1908	1908	1908	0
77	20240412	173300	564332404	1908	1908	1908	1908	0
78	20240412	173200	564332404	1908	1908	1908	1908	0
79	20240412	173100	564332404	1908	1908	1908	1908	0
80	20240412	173000	564332404	1908	1908	1908	1908	0
81	20240412	172900	564332404	1908	1908	1908	1908	0
82	20240412	172800	564332404	1908	1908	1908	1908	0
83	20240412	172700	564332404	1908	1908	1908	1908	0
84	20240412	172600	564332404	1908	1908	1908	1908	0
85	20240412	172500	564332404	1908	1908	1908	1908	0
86	20240412	172400	564332404	1908	1908	1908	1908	0
87	20240412	172300	564332404	1908	1908	1908	1908	0
88	20240412	172200	564332404	1908	1908	1908	1908	0
89	20240412	172100	564332404	1908	1908	1908	1908	0
90	20240412	172000	564332404	1908	1908	1908	1908	0
91	20240412	171900	564332404	1908	1908	1908	1908	0
92	20240412	171800	564332404	1908	1908	1908	1908	7033
93	20240412	171700	564332404	1908	1908	1908	1908	0
94	20240412	171600	564332404	1908	1908	1908	1908	0
95	20240412	171500	564332404	1908	1908	1908	1908	0
96	20240412	171400	564332404	1908	1908	1908	1908	0
97	20240412	171300	564332404	1908	1908	1908	1908	0
98	20240412	171200	564332404	1908	1908	1908	1908	0
99	20240412	171100	564332404	1908	1908	1908	1908	0
100	20240412	171000	564332404	1908	1908	1908	1908	0
101	20240412	170900	564332404	1908	1908	1908	1908	0
102	20240412	170800	564332404	1908	1908	1908	1908	0
103	20240412	170700	564332404	1908	1908	1908	1908	0
104	20240412	170600	564332404	1908	1908	1908	1908	0
105	20240412	170500	564332404	1908	1908	1908	1908	0
106	20240412	170400	564332404	1908	1908	1908	1908	0
107	20240412	170300	564332404	1908	1908	1908	1908	0
108	20240412	170200	564332404	1908	1908	1908	1908	0
109	20240412	170100	564332404	1908	1908	1908	1908	0
110	20240412	170000	564332404	1908	1908	1908	1908	0
111	20240412	165900	564332404	1908	1908	1908	1908	0
112	20240412	165800	564332404	1908	1908	1908	1908	0
113	20240412	165700	564332404	1908	1908	1908	1908	0
114	20240412	165600	564332404	1908	1908	1908	1908	0
115	20240412	165500	564332404	1908	1908	1908	1908	0
116	20240412	165400	564332404	1908	1908	1908	1908	0
117	20240412	165300	564332404	1908	1908	1908	1908	0
118	20240412	165200	564332404	1908	1908	1908	1908	0
119	20240412	165100	564332404	1908	1908	1908	1908	0
120	20240412	165000	564332404	1908	1908	1908	1908	0
121	20240412	164900	564332404	1908	1908	1908	1908	0
122	20240412	164800	564332404	1908	1908	1908	1908	7033
123	20240412	164700	564332404	1908	1908	1908	1908	0
124	20240412	164600	564332404	1908	1908	1908	1908	0
125	20240412	164500	564332404	1908	1908	1908	1908	0
126	20240412	164400	564332404	1908	1908	1908	1908	0
127	20240412	164300	564332404	1908	1908	1908	1908	0
128	20240412	164200	564332404	1908	1908	1908	1908	0
129	20240412	164100	564332404	1908	1908	1908	1908	0
130	20240412	164000	564332404	1908	1908	1908	1908	0
131	20240412	163900	564332404	1908	1908	1908	1908	0
132	20240412	163800	564332404	1908	1908	1908	1908	0
133	20240412	163700	564332404	1908	1908	1908	1908	0
134	20240412	163600	564332404	1908	1908	1908	1908	0
135	20240412	163500	564332404	1908	1908	1908	1908	0
136	20240412	163400	564332404	1908	1908	1908	1908	0
137	20240412	163300	564332404	1908	1908	1908	1908	0
138	20240412	163200	564332404	1908	1908	1908	1908	0
139	20240412	163100	564332404	1908	1908	1908	1908	0
140	20240412	163000	564332404	1908	1908	1908	1908	0
141	20240412	162900	564332404	1908	1908	1908	1908	0
142	20240412	162800	564332404	1908	1908	1908	1908	0
143	20240412	162700	564332404	1908	1908	1908	1908	0
144	20240412	162600	564332404	1908	1908	1908	1908	0
145	20240412	162500	564332404	1908	1908	1908	1908	0
146	20240412	162400	564332404	1908	1908	1908	1908	0
147	20240412	162300	564332404	1908	1908	1908	1908	0
148	20240412	162200	564332404	1908	1908	1908	1908	0
149	20240412	162100	564332404	1908	1908	1908	1908	0
150	20240412	162000	564332404	1908	1908	1908	1908	0
151	20240412	161900	564332404	1908	1908	1908	1908	0
152	20240412	161800	564332404	1908	1908	1908	1908	7033
153	20240412	161700	564332404	1908	1908	1908	1908	0
154	20240412	161600	564332404	1908	1908	1908	1908	0
155	20240412	161500	564332404	1908	1908	1908	1908	0
156	20240412	161400	564332404	1908	1908	1908	1908	0
157	20240412	161300	564332404	1908	1908	1908	1908	0
158	20240412	161200	564332404	1908	1908	1908	1908	0
159	20240412	161100	564332404	1908	1908	1908	1908	0
160	20240412	161000	564332404	1908	1908	1908	1908	0
161	20240412	160900	564332404	1908	1908	1908	1908	0
162	20240412	160800	564332404	1908	1908	1908	1908	0
163	20240412	160700	564332404	1908	1908	1908	1908	0
164	20240412	160600	564332404	1908	1908	1908	1908	0
165	20240412	160500	564332404	1908	1908	1908	1908	0
166	20240412	160400	564332404	1908	1908	1908	1908	0
167	20240412	160300	564332404	1908	1908	1908	1908	0
168	20240412	160200	564332404	1908	1908	1908	1908	0
169	20240412	160100	564332404	1908	1908	1908	1908	0
170	20240412	160000	564332404	1908	1908	1908	1908	0
171	20240412	155900	564332404	1908	1908	1908	1908	0
172	20240412	155800	564332404	1908	1908	1908	1908	0
173	20240412	155700	564332404	1908	1908	1908	1908	0
174	20240412	155600	564332404	1908	1908	1908	1908	0
175	20240412	155500	564332404	1908	1908	1908	1908	0
176	20240412	155400	564332404	1908	1908	1908	1908	0
177	20240412	155300	564332404	1908	1908	1908	1908	0
178	20240412	155200	564332404	1908	1908	1908	1908	0
179	20240412	155100	564332404	1908	1908	1908	1908	0
180	20240412	155000	564332404	1908	1908	1908	1908	0
181	20240412	154900	564332404	1908	1908	1908	1908	0
182	20240412	154800	564332404	1908	1908	1908	1908	7033
183	20240412	154700	564332404	1908	1908	1908	1908	0
184	20240412	154600	564332404	1908	1908	1908	1908	0
185	20240412	154500	564332404	1908	1908	1908	1908	0
186	20240412	154400	564332404	1908	1908	1908	1908	0
187	20240412	154300	564332404	1908	1908	1908	1908	0
188	20240412	154200	564332404	1908	1908	1908	1908	0
189	20240412	154100	564332404	1908	1908	1908	1908	0
190	20240412	154000	564332404	1908	1908	1908	1908	0
191	20240412	153900	564332404	1908	1908	1908	1908	0
192	20240412	153800	564332404	1908	1908	1908	1908	0
193	20240412	153700	564332404	1908	1908	1908	1908	0
194	20240412	153600	564332404	1908	1908	1908	1908	0
195	20240412	153500	564332404	1908	1908	1908	1908	0
196	20240412	153400	564332404	1908	1908	1908	1908	0
197	20240412	153300	564332404	1908	1908	1908	1908	0
198	20240412	153200	564332404	1908	1908	1908	1908	0
199	20240412	153100	564332404	1908	1908	1908	1908	0
200	20240412	153000	564332404	1908	1908	1908	1908	7033
201	20240412	152900	550913440	1909	1909	1909	1909	0
202	20240412	152800	550913440	1909	1909	1909	1909	0
203	20240412	152700	550913440	1909	1909	1909	1909	0
204	20240412	152600	550913440	1909	1909	1909	1909	0
205	20240412	152500	550913440	1909	1909	1909	1909	0
206	20240412	152400	550913440	1909	1909	1909	1909	0
207	20240412	152300	550913440	1909	1909	1909	1909	0
208	20240412	152200	550913440	1909	1909	1909	1909	0
209	20240412	152100	550913440	1909	1909	1909	1909	0
210	20240412	152000	550913440	1909	1909	1909	1909	0
211	20240412	151900	550913440	1909	1909	1910	1909	5121
212	20240412	151800	541137330	1908	1908	1908	1908	0
213	20240412	151700	541137330	1908	1908	1908	1908	96
214	20240412	151600	540954162	1909	1909	1909	1909	1002
215	20240412	151500	539041344	1907	1907	1907	1907	642
216	20240412	151400	537817050	1907	1908	1908	1907	298
217	20240412	151300	537248713	1908	1909	1909	1908	2128
218	20240412	151200	533187063	1909	1909	1909	1909	75
219	20240412	151100	533043888	1908	1908	1908	1908	1298
220	20240412	151000	530567304	1908	1909	1909	1908	204
221	20240412	150900	530177968	1909	1909	1909	1909	0
222	20240412	150800	530177968	1909	1909	1909	1909	5
223	20240412	150700	530168423	1909	1909	1909	1909	0
224	20240412	150600	530168423	1909	1910	1910	1909	2
225	20240412	150500	530164604	1910	1910	1910	1910	2
226	20240412	150400	530160784	1907	1907	1907	1907	0
227	20240412	150300	530160784	1907	1907	1907	1907	114
228	20240412	150200	529943386	1907	1907	1907	1907	8
229	20240412	150100	529928130	1907	1907	1907	1907	1
230	20240412	150000	529926223	1906	1906	1906	1906	0
231	20240412	145900	529926223	1906	1906	1906	1906	519
232	20240412	145800	528937009	1906	1907	1907	1905	5718
233	20240412	145700	518037697	1906	1906	1906	1906	0
234	20240412	145600	518037697	1906	1907	1907	1906	579
235	20240412	145500	516934044	1907	1907	1907	1907	1
236	20240412	145400	516932137	1907	1907	1907	1907	10
237	20240412	145300	516913067	1907	1907	1907	1907	1433
238	20240412	145200	514180336	1911	1911	1911	1911	0
239	20240412	145100	514180336	1911	1911	1911	1911	0
240	20240412	145000	514180336	1911	1908	1911	1908	419
241	20240412	144900	513380179	1909	1909	1909	1909	1
242	20240412	144800	513378270	1908	1908	1908	1908	0
243	20240412	144700	513378270	1908	1908	1908	1908	0
244	20240412	144600	513378270	1908	1908	1908	1908	0
245	20240412	144500	513378270	1908	1908	1908	1908	78
246	20240412	144400	513229446	1908	1908	1908	1908	177
247	20240412	144300	512891730	1908	1908	1908	1908	733
248	20240412	144200	511493166	1909	1909	1909	1909	0
249	20240412	144100	511493166	1909	1909	1909	1909	0
250	20240412	144000	511493166	1909	1909	1909	1909	60
251	20240412	143900	511378626	1909	1909	1909	1909	15
252	20240412	143800	511349991	1909	1909	1909	1909	15
253	20240412	143700	511321356	1909	1910	1910	1909	261
254	20240412	143600	510822907	1910	1910	1910	1910	3
255	20240412	143500	510817177	1910	1910	1910	1910	0
256	20240412	143400	510817177	1910	1910	1910	1910	0
257	20240412	143300	510817177	1910	1910	1910	1910	0
258	20240412	143200	510817177	1910	1910	1910	1910	0
259	20240412	143100	510817177	1910	1910	1910	1910	10
260	20240412	143000	510798077	1910	1910	1910	1910	0
261	20240412	142900	510798077	1910	1910	1910	1910	0
262	20240412	142800	510798077	1910	1910	1910	1910	20
263	20240412	142700	510759877	1910	1910	1910	1910	30
264	20240412	142600	510702577	1910	1910	1910	1910	0
265	20240412	142500	510702577	1910	1910	1910	1910	2
266	20240412	142400	510698757	1909	1909	1909	1909	0
267	20240412	142300	510698757	1909	1909	1909	1909	0
268	20240412	142200	510698757	1909	1909	1909	1909	0
269	20240412	142100	510698757	1909	1909	1909	1909	0
270	20240412	142000	510698757	1909	1909	1909	1909	0
271	20240412	141900	510698757	1909	1909	1909	1909	0
272	20240412	141800	510698757	1909	1909	1909	1909	1
273	20240412	141700	510696848	1910	1910	1910	1910	1
274	20240412	141600	510694938	1908	1908	1908	1908	0
275	20240412	141500	510694938	1908	1908	1908	1908	0
276	20240412	141400	510694938	1908	1910	1910	1908	1001
277	20240412	141300	508784864	1910	1910	1910	1910	700
278	20240412	141200	507447864	1910	1910	1910	1910	0
279	20240412	141100	507447864	1910	1913	1913	1910	2
280	20240412	141000	507444041	1910	1910	1910	1910	0
281	20240412	140900	507444041	1910	1911	1911	1910	1258
282	20240412	140800	505041260	1910	1910	1910	1910	0
283	20240412	140700	505041260	1910	1911	1911	1910	2859
284	20240412	140600	499577732	1917	1917	1917	1917	0
285	20240412	140500	499577732	1917	1917	1917	1917	0
286	20240412	140400	499577732	1917	1917	1917	1917	0
287	20240412	140300	499577732	1917	1917	1917	1917	0
288	20240412	140200	499577732	1917	1917	1917	1917	0
289	20240412	140100	499577732	1917	1917	1917	1917	0
290	20240412	140000	499577732	1917	1917	1917	1917	1
291	20240412	135900	499575815	1910	1910	1910	1910	1
292	20240412	135800	499573905	1917	1917	1917	1917	0
293	20240412	135700	499573905	1917	1917	1917	1917	0
294	20240412	135600	499573905	1917	1910	1917	1910	2092
295	20240412	135500	495569928	1908	1909	1909	1908	500
296	20240412	135400	494615809	1910	1910	1910	1910	0
297	20240412	135300	494615809	1910	1910	1910	1910	8
298	20240412	135200	494600529	1910	1910	1910	1910	1
299	20240412	135100	494598619	1909	1910	1910	1909	723
300	20240412	135000	493218060	1914	1914	1914	1914	0
301	20240412	134900	493218060	1914	1914	1914	1914	0
302	20240412	134800	493218060	1914	1914	1914	1914	0
303	20240412	134700	493218060	1914	1914	1914	1914	0
304	20240412	134600	493218060	1914	1914	1914	1914	0
305	20240412	134500	493218060	1914	1914	1914	1914	0
306	20240412	134400	493218060	1914	1914	1914	1914	1
307	20240412	134300	493216146	1910	1910	1910	1910	0
308	20240412	134200	493216146	1910	1910	1910	1909	126
309	20240412	134100	492975610	1909	1913	1913	1909	10
310	20240412	134000	492956509	1914	1914	1914	1914	0
311	20240412	133900	492956509	1914	1914	1914	1914	14
312	20240412	133800	492929713	1913	1913	1913	1913	6
313	20240412	133700	492918235	1913	1913	1913	1913	0
314	20240412	133600	492918235	1913	1913	1913	1913	0
315	20240412	133500	492918235	1913	1913	1913	1913	0
316	20240412	133400	492918235	1913	1913	1913	1913	0
317	20240412	133300	492918235	1913	1913	1913	1913	0
318	20240412	133200	492918235	1913	1913	1913	1913	0
319	20240412	133100	492918235	1913	1913	1913	1913	21
320	20240412	133000	492878062	1914	1914	1914	1914	1
321	20240412	132900	492876148	1915	1915	1915	1915	0
322	20240412	132800	492876148	1915	1915	1915	1915	0
323	20240412	132700	492876148	1915	1913	1915	1913	2001
324	20240412	132600	489045148	1913	1913	1913	1913	1
325	20240412	132500	489043235	1911	1911	1911	1911	2
326	20240412	132400	489039413	1911	1911	1911	1911	1
327	20240412	132300	489037502	1911	1911	1911	1911	0
328	20240412	132200	489037502	1911	1912	1912	1911	862
329	20240412	132100	487390219	1911	1911	1911	1911	0
330	20240412	132000	487390219	1911	1911	1911	1911	500
331	20240412	131900	486434719	1913	1913	1913	1913	6
332	20240412	131800	486423241	1911	1911	1911	1911	6
333	20240412	131700	486411775	1913	1913	1913	1913	0
334	20240412	131600	486411775	1913	1913	1913	1913	0
335	20240412	131500	486411775	1913	1913	1913	1913	0
336	20240412	131400	486411775	1913	1913	1913	1913	0
337	20240412	131300	486411775	1913	1913	1913	1913	6
338	20240412	131200	486400297	1913	1907	1913	1907	2
339	20240412	131100	486396477	1913	1913	1913	1913	5
340	20240412	131000	486386912	1907	1907	1913	1906	11
341	20240412	130900	486365926	1906	1906	1906	1906	2
342	20240412	130800	486362114	1905	1905	1905	1905	0
343	20240412	130700	486362114	1905	1908	1908	1905	3350
344	20240412	130600	479979739	1906	1906	1906	1906	0
345	20240412	130500	479979739	1906	1906	1906	1906	0
346	20240412	130400	479979739	1906	1907	1907	1906	170
347	20240412	130300	479655716	1907	1907	1908	1906	279
348	20240412	130200	479123861	1906	1907	1907	1906	168
349	20240412	130100	478803650	1906	1906	1906	1906	0
350	20240412	130000	478803650	1906	1906	1906	1906	1000
351	20240412	125900	476897650	1905	1905	1905	1905	0
352	20240412	125800	476897650	1905	1905	1905	1905	0
353	20240412	125700	476897650	1905	1905	1905	1905	0
354	20240412	125600	476897650	1905	1912	1912	1905	2017
355	20240412	125500	473049754	1915	1915	1915	1915	0
356	20240412	125400	473049754	1915	1915	1915	1915	0
357	20240412	125300	473049754	1915	1915	1915	1915	1
358	20240412	125200	473047839	1910	1912	1912	1910	500
359	20240412	125100	472092716	1915	1915	1915	1915	0
360	20240412	125000	472092716	1915	1915	1915	1915	90
361	20240412	124900	471920366	1915	1915	1915	1915	0
362	20240412	124800	471920366	1915	1915	1915	1915	0
363	20240412	124700	471920366	1915	1915	1915	1915	0
364	20240412	124600	471920366	1915	1915	1915	1915	99
365	20240412	124500	471730781	1915	1915	1915	1915	0
366	20240412	124400	471730781	1915	1915	1915	1915	1
367	20240412	124300	471728866	1911	1911	1911	1911	0
368	20240412	124200	471728866	1911	1913	1913	1911	4715
369	20240412	124100	462718489	1911	1912	1912	1911	332
370	20240412	124000	462083898	1913	1914	1915	1913	395
371	20240412	123900	461327835	1915	1917	1917	1915	336
372	20240412	123800	460684390	1915	1918	1918	1915	64
373	20240412	123700	460561777	1919	1919	1919	1919	0
374	20240412	123600	460561777	1919	1919	1919	1919	2
375	20240412	123500	460557939	1919	1919	1919	1919	0
376	20240412	123400	460557939	1919	1919	1919	1919	0
377	20240412	123300	460557939	1919	1919	1919	1919	31
378	20240412	123200	460498450	1919	1919	1919	1919	14
379	20240412	123100	460471584	1919	1919	1919	1919	9
380	20240412	123000	460454313	1919	1919	1919	1919	104
381	20240412	122900	460254737	1920	1920	1920	1920	0
382	20240412	122800	460254737	1920	1920	1920	1920	0
383	20240412	122700	460254737	1920	1920	1920	1920	7
384	20240412	122600	460241297	1920	1920	1920	1920	10
385	20240412	122500	460222097	1920	1920	1920	1920	40
386	20240412	122400	460145297	1920	1920	1920	1920	49
387	20240412	122300	460051217	1920	1920	1920	1920	0
388	20240412	122200	460051217	1920	1920	1920	1920	10
389	20240412	122100	460032017	1920	1920	1920	1920	0
390	20240412	122000	460032017	1920	1920	1920	1920	0
391	20240412	121900	460032017	1920	1920	1920	1920	0
392	20240412	121800	460032017	1920	1920	1920	1920	60
393	20240412	121700	459916817	1924	1924	1924	1924	50
394	20240412	121600	459820617	1924	1921	1924	1920	22
395	20240412	121500	459778296	1924	1924	1924	1924	59
396	20240412	121400	459664780	1924	1923	1924	1923	72
397	20240412	121300	459526275	1923	1923	1923	1923	18
398	20240412	121200	459491661	1923	1923	1923	1923	19
399	20240412	121100	459455124	1923	1923	1923	1923	0
400	20240412	121000	459455124	1923	1923	1923	1923	31
401	20240412	120900	459395511	1923	1924	1924	1923	26
402	20240412	120800	459345497	1924	1924	1924	1924	28
403	20240412	120700	459291625	1924	1924	1924	1924	24
404	20240412	120600	459245449	1924	1918	1924	1918	472
405	20240412	120500	458339175	1915	1915	1915	1915	0
406	20240412	120400	458339175	1915	1915	1915	1915	0
407	20240412	120300	458339175	1915	1915	1915	1915	0
408	20240412	120200	458339175	1915	1915	1916	1915	4777
409	20240412	120100	449191219	1915	1915	1915	1915	1
410	20240412	120000	449189304	1915	1915	1915	1915	110
411	20240412	115900	448978654	1915	1915	1915	1915	15
412	20240412	115800	448949929	1915	1915	1915	1915	50
413	20240412	115700	448854179	1915	1915	1915	1915	0
414	20240412	115600	448854179	1915	1915	1915	1915	100
415	20240412	115500	448662679	1915	1915	1915	1915	50
416	20240412	115400	448566929	1915	1912	1915	1911	16
417	20240412	115300	448536348	1911	1912	1912	1911	500
418	20240412	115200	447580847	1911	1915	1915	1911	901
419	20240412	115100	445858615	1914	1914	1914	1914	0
420	20240412	115000	445858615	1914	1914	1914	1914	836
421	20240412	114900	444258511	1915	1915	1915	1915	0
422	20240412	114800	444258511	1915	1915	1915	1915	0
423	20240412	114700	444258511	1915	1915	1915	1915	31
424	20240412	114600	444199146	1915	1915	1915	1915	200
425	20240412	114500	443816146	1918	1918	1918	1918	0
426	20240412	114400	443816146	1918	1918	1918	1918	0
427	20240412	114300	443816146	1918	1918	1918	1918	10
428	20240412	114200	443796966	1918	1918	1918	1918	0
429	20240412	114100	443796966	1918	1918	1918	1918	1
430	20240412	114000	443795048	1918	1918	1918	1918	1
431	20240412	113900	443793130	1915	1915	1915	1915	0
432	20240412	113800	443793130	1915	1915	1915	1915	18
433	20240412	113700	443758660	1915	1915	1915	1915	26
434	20240412	113600	443708870	1915	1916	1916	1915	114
435	20240412	113500	443490492	1917	1918	1918	1917	348
436	20240412	113400	442823106	1920	1921	1921	1920	106
437	20240412	113300	442619494	1921	1921	1921	1921	1
438	20240412	113200	442617573	1922	1922	1922	1922	0
439	20240412	113100	442617573	1922	1922	1922	1922	1
440	20240412	113000	442615651	1922	1922	1922	1922	50
441	20240412	112900	442519551	1922	1922	1922	1922	5
442	20240412	112800	442509941	1922	1922	1922	1922	1
443	20240412	112700	442508019	1922	1922	1922	1922	1
444	20240412	112600	442506097	1921	1921	1921	1921	0
445	20240412	112500	442506097	1921	1922	1922	1921	53
446	20240412	112400	442404257	1923	1923	1923	1923	14
447	20240412	112300	442377335	1921	1921	1921	1921	5
448	20240412	112200	442367730	1923	1923	1923	1923	0
449	20240412	112100	442367730	1923	1923	1923	1923	0
450	20240412	112000	442367730	1923	1923	1923	1923	0
451	20240412	111900	442367730	1923	1923	1923	1923	501
452	20240412	111800	441404307	1923	1923	1923	1923	1
453	20240412	111700	441402384	1920	1920	1920	1920	10
454	20240412	111600	441383184	1920	1920	1920	1920	0
455	20240412	111500	441383184	1920	1921	1921	1920	1583
456	20240412	111400	438342818	1924	1924	1924	1924	0
457	20240412	111300	438342818	1924	1924	1924	1924	100
458	20240412	111200	438150418	1924	1924	1924	1924	10
459	20240412	111100	438131178	1923	1923	1923	1923	0
460	20240412	111000	438131178	1923	1923	1923	1923	300
461	20240412	110900	437554278	1923	1922	1923	1922	500
462	20240412	110800	436593078	1922	1922	1922	1922	36
463	20240412	110700	436523886	1922	1922	1922	1922	0
464	20240412	110600	436523886	1922	1922	1922	1922	1
465	20240412	110500	436521964	1922	1922	1922	1922	0
466	20240412	110400	436521964	1922	1922	1922	1922	200
467	20240412	110300	436137564	1921	1921	1921	1920	1008
468	20240412	110200	434202182	1923	1923	1923	1923	0
469	20240412	110100	434202182	1923	1923	1923	1923	48
470	20240412	110000	434109878	1923	1920	1923	1920	176
471	20240412	105900	433771949	1920	1920	1920	1920	1
472	20240412	105800	433770029	1920	1920	1920	1920	0
473	20240412	105700	433770029	1920	1920	1920	1920	14
474	20240412	105600	433743149	1920	1920	1920	1920	10
475	20240412	105500	433723949	1920	1920	1920	1920	0
476	20240412	105400	433723949	1920	1920	1920	1920	29
477	20240412	105300	433668269	1920	1920	1920	1920	0
478	20240412	105200	433668269	1920	1920	1920	1920	1
479	20240412	105100	433666349	1920	1920	1920	1920	0
480	20240412	105000	433666349	1920	1920	1920	1920	1
481	20240412	104900	433664429	1915	1915	1915	1915	0
482	20240412	104800	433664429	1915	1915	1915	1915	0
483	20240412	104700	433664429	1915	1919	1920	1915	132
484	20240412	104600	433411309	1914	1914	1914	1914	5
485	20240412	104500	433401739	1919	1919	1919	1919	0
486	20240412	104400	433401739	1919	1912	1919	1912	228
487	20240412	104300	432965796	1912	1912	1912	1912	5
488	20240412	104200	432956236	1912	1912	1912	1912	0
489	20240412	104100	432956236	1912	1912	1912	1912	12
490	20240412	104000	432933292	1906	1906	1906	1906	0
491	20240412	103900	432933292	1906	1906	1906	1906	0
492	20240412	103800	432933292	1906	1906	1906	1906	0
493	20240412	103700	432933292	1906	1912	1912	1906	800
494	20240412	103600	431407355	1923	1923	1923	1923	5
495	20240412	103500	431397740	1923	1924	1924	1921	36
496	20240412	103400	431328496	1923	1923	1923	1923	50
497	20240412	103300	431232346	1921	1919	1921	1919	182
498	20240412	103200	430882924	1919	1908	1919	1908	80
499	20240412	103100	430729954	1907	1907	1907	1907	50
500	20240412	103000	430634604	1919	1919	1919	1919	260
501	20240412	102900	430135664	1917	1904	1917	1904	39522
502	20240412	102800	354757967	1904	1904	1904	1904	7600
503	20240412	102700	340287567	1903	1902	1903	1902	4308
504	20240412	102600	332089444	1902	1903	1903	1902	5156
505	20240412	102500	322282575	1903	1904	1904	1903	798
506	20240412	102400	320763720	1902	1902	1902	1902	3588
507	20240412	102300	313939344	1902	1903	1903	1902	175
508	20240412	102200	313606489	1904	1903	1904	1901	10295
509	20240412	102100	294020633	1903	1904	1904	1903	1239
510	20240412	102000	291662756	1904	1904	1904	1904	1000
511	20240412	101900	289758756	1903	1903	1903	1903	1609
512	20240412	101800	286696829	1903	1904	1904	1903	3667
513	20240412	101700	279717987	1904	1905	1905	1904	603
514	20240412	101600	278569340	1905	1905	1905	1905	0
515	20240412	101500	278569340	1905	1905	1905	1905	0
516	20240412	101400	278569340	1905	1905	1905	1905	500
517	20240412	101300	277616840	1905	1905	1905	1905	600
518	20240412	101200	276473840	1905	1905	1905	1905	600
519	20240412	101100	275330840	1905	1906	1906	1905	21
520	20240412	101000	275290825	1906	1904	1906	1904	568
521	20240412	100900	274208293	1904	1905	1906	1904	2411
522	20240412	100800	269615318	1906	1906	1906	1906	99
523	20240412	100700	269426624	1907	1907	1907	1907	20
524	20240412	100600	269388484	1907	1907	1907	1907	0
525	20240412	100500	269388484	1907	1907	1907	1907	10
526	20240412	100400	269369414	1907	1907	1907	1907	2
527	20240412	100300	269365600	1907	1907	1907	1907	51
528	20240412	100200	269268343	1907	1907	1907	1907	1
529	20240412	100100	269266436	1907	1907	1907	1907	19
530	20240412	100000	269230203	1906	1907	1907	1906	601
531	20240412	095900	268084696	1907	1907	1907	1906	3944
532	20240412	095800	260567111	1908	1908	1908	1908	40
533	20240412	095700	260490791	1908	1908	1908	1907	2110
534	20240412	095600	256465951	1908	1904	1908	1904	2562
535	20240412	095500	251577957	1907	1903	1907	1901	123
536	20240412	095400	251344048	1901	1903	1903	1901	151
537	20240412	095300	251056952	1901	1901	1901	1901	0
538	20240412	095200	251056952	1901	1902	1907	1901	751
539	20240412	095100	249629111	1901	1903	1903	1901	8838
540	20240412	095000	232826404	1903	1905	1905	1902	1458
541	20240412	094900	230053019	1903	1903	1903	1903	0
542	20240412	094800	230053019	1903	1904	1904	1903	811
543	20240412	094700	228509685	1903	1904	1904	1903	1326
544	20240412	094600	225986277	1903	1903	1903	1903	994
545	20240412	094500	224094695	1904	1906	1906	1904	3408
546	20240412	094400	217605707	1907	1907	1908	1907	583
547	20240412	094300	216493925	1908	1907	1908	1907	108
548	20240412	094200	216287962	1908	1907	1908	1907	30
549	20240412	094100	216230746	1907	1908	1908	1907	4260
550	20240412	094000	208102732	1907	1907	1907	1907	50
551	20240412	093900	208007382	1905	1905	1905	1903	2001
552	20240412	093800	204198828	1905	1908	1908	1905	1052
553	20240412	093700	202194510	1908	1908	1908	1908	0
554	20240412	093600	202194510	1908	1907	1908	1905	505
555	20240412	093500	201232309	1908	1908	1908	1908	10
556	20240412	093400	201213229	1906	1906	1906	1906	0
557	20240412	093300	201213229	1906	1906	1907	1906	217
558	20240412	093200	200799527	1906	1904	1906	1904	6126
559	20240412	093100	189134791	1904	1903	1904	1903	6626
560	20240412	093000	176521511	1904	1903	1904	1903	3363
561	20240412	092900	170121714	1904	1904	1904	1904	576
562	20240412	092800	169025010	1904	1903	1904	1903	58
563	20240412	092700	168914635	1903	1903	1903	1903	443
564	20240412	092600	168071606	1903	1903	1904	1902	252
565	20240412	092500	167592238	1900	1900	1900	1900	0
566	20240412	092400	167592238	1900	1905	1907	1900	28218
567	20240412	092300	113898651	1905	1905	1905	1905	1
568	20240412	092200	113896746	1905	1903	1905	1902	828
569	20240412	092100	112320366	1903	1903	1903	1903	2008
570	20240412	092000	108499142	1901	1903	1903	1900	8236
571	20240412	091900	92842241	1903	1906	1906	1903	5888
572	20240412	091800	81634515	1905	1907	1907	1905	2199
573	20240412	091700	77444158	1908	1909	1909	1908	80
574	20240412	091600	77291517	1909	1909	1910	1909	96
575	20240412	091500	77108174	1910	1910	1910	1910	63
576	20240412	091400	76987844	1910	1911	1911	1909	48
577	20240412	091300	76896165	1911	1911	1911	1911	2645
578	20240412	091200	71841570	1910	1910	1911	1910	5003
579	20240412	091100	62285838	1910	1914	1915	1905	4269
580	20240412	091000	54132141	1913	1919	1919	1913	3482
581	20240412	090900	47467140	1919	1921	1921	1917	7441
582	20240412	090800	33190601	1926	1920	1926	1920	6000
583	20240412	090700	21660595	1919	1921	1922	1919	401
584	20240412	090600	20890049	1919	1922	1922	1919	436
585	20240412	090500	20053135	1922	1924	1924	1921	932
586	20240412	090400	18261990	1928	1928	1928	1928	556
587	20240412	090300	17190022	1923	1923	1923	1923	0
588	20240412	090200	17190022	1923	1932	1932	1923	5096
589	20240412	090100	7361179	1933	1933	1933	1933	53
590	20240412	090000	7258730	1930	1930	1930	1930	3761