KissMeData/062970/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	192700	425339207	1655	1655	1655	1655	12423
3	20240405	192600	425339207	1655	1655	1655	1655	0
4	20240405	192500	425339207	1655	1655	1655	1655	0
5	20240405	192400	425339207	1655	1655	1655	1655	0
6	20240405	192300	425339207	1655	1655	1655	1655	0
7	20240405	192200	425339207	1655	1655	1655	1655	0
8	20240405	192100	425339207	1655	1655	1655	1655	0
9	20240405	192000	425339207	1655	1655	1655	1655	0
10	20240405	191900	425339207	1655	1655	1655	1655	0
11	20240405	191800	425339207	1655	1655	1655	1655	0
12	20240405	191700	425339207	1655	1655	1655	1655	0
13	20240405	191600	425339207	1655	1655	1655	1655	0
14	20240405	191500	425339207	1655	1655	1655	1655	0
15	20240405	191400	425339207	1655	1655	1655	1655	0
16	20240405	191300	425339207	1655	1655	1655	1655	0
17	20240405	191200	425339207	1655	1655	1655	1655	0
18	20240405	191100	425339207	1655	1655	1655	1655	0
19	20240405	191000	425339207	1655	1655	1655	1655	0
20	20240405	190900	425339207	1655	1655	1655	1655	0
21	20240405	190800	425339207	1655	1655	1655	1655	0
22	20240405	190700	425339207	1655	1655	1655	1655	0
23	20240405	190600	425339207	1655	1655	1655	1655	0
24	20240405	190500	425339207	1655	1655	1655	1655	0
25	20240405	190400	425339207	1655	1655	1655	1655	0
26	20240405	190300	425339207	1655	1655	1655	1655	0
27	20240405	190200	425339207	1655	1655	1655	1655	0
28	20240405	190100	425339207	1655	1655	1655	1655	0
29	20240405	190000	425339207	1655	1655	1655	1655	0
30	20240405	185900	425339207	1655	1655	1655	1655	0
31	20240405	185800	425339207	1655	1655	1655	1655	0
32	20240405	185700	425339207	1655	1655	1655	1655	12423
33	20240405	185600	425339207	1655	1655	1655	1655	0
34	20240405	185500	425339207	1655	1655	1655	1655	0
35	20240405	185400	425339207	1655	1655	1655	1655	0
36	20240405	185300	425339207	1655	1655	1655	1655	0
37	20240405	185200	425339207	1655	1655	1655	1655	0
38	20240405	185100	425339207	1655	1655	1655	1655	0
39	20240405	185000	425339207	1655	1655	1655	1655	0
40	20240405	184900	425339207	1655	1655	1655	1655	0
41	20240405	184800	425339207	1655	1655	1655	1655	0
42	20240405	184700	425339207	1655	1655	1655	1655	0
43	20240405	184600	425339207	1655	1655	1655	1655	0
44	20240405	184500	425339207	1655	1655	1655	1655	0
45	20240405	184400	425339207	1655	1655	1655	1655	0
46	20240405	184300	425339207	1655	1655	1655	1655	0
47	20240405	184200	425339207	1655	1655	1655	1655	0
48	20240405	184100	425339207	1655	1655	1655	1655	0
49	20240405	184000	425339207	1655	1655	1655	1655	0
50	20240405	183900	425339207	1655	1655	1655	1655	0
51	20240405	183800	425339207	1655	1655	1655	1655	0
52	20240405	183700	425339207	1655	1655	1655	1655	0
53	20240405	183600	425339207	1655	1655	1655	1655	0
54	20240405	183500	425339207	1655	1655	1655	1655	0
55	20240405	183400	425339207	1655	1655	1655	1655	0
56	20240405	183300	425339207	1655	1655	1655	1655	0
57	20240405	183200	425339207	1655	1655	1655	1655	0
58	20240405	183100	425339207	1655	1655	1655	1655	0
59	20240405	183000	425339207	1655	1655	1655	1655	0
60	20240405	182900	425339207	1655	1655	1655	1655	0
61	20240405	182800	425339207	1655	1655	1655	1655	0
62	20240405	182700	425339207	1655	1655	1655	1655	12423
63	20240405	182600	425339207	1655	1655	1655	1655	0
64	20240405	182500	425339207	1655	1655	1655	1655	0
65	20240405	182400	425339207	1655	1655	1655	1655	0
66	20240405	182300	425339207	1655	1655	1655	1655	0
67	20240405	182200	425339207	1655	1655	1655	1655	0
68	20240405	182100	425339207	1655	1655	1655	1655	0
69	20240405	182000	425339207	1655	1655	1655	1655	0
70	20240405	181900	425339207	1655	1655	1655	1655	0
71	20240405	181800	425339207	1655	1655	1655	1655	0
72	20240405	181700	425339207	1655	1655	1655	1655	0
73	20240405	181600	425339207	1655	1655	1655	1655	0
74	20240405	181500	425339207	1655	1655	1655	1655	0
75	20240405	181400	425339207	1655	1655	1655	1655	0
76	20240405	181300	425339207	1655	1655	1655	1655	0
77	20240405	181200	425339207	1655	1655	1655	1655	0
78	20240405	181100	425339207	1655	1655	1655	1655	0
79	20240405	181000	425339207	1655	1655	1655	1655	0
80	20240405	180900	425339207	1655	1655	1655	1655	0
81	20240405	180800	425339207	1655	1655	1655	1655	0
82	20240405	180700	425339207	1655	1655	1655	1655	0
83	20240405	180600	425339207	1655	1655	1655	1655	0
84	20240405	180500	425339207	1655	1655	1655	1655	0
85	20240405	180400	425339207	1655	1655	1655	1655	0
86	20240405	180300	425339207	1655	1655	1655	1655	0
87	20240405	180200	425339207	1655	1655	1655	1655	0
88	20240405	180100	425339207	1655	1655	1655	1655	0
89	20240405	180000	425339207	1655	1655	1655	1655	0
90	20240405	175900	425339207	1655	1655	1655	1655	0
91	20240405	175800	425339207	1655	1655	1655	1655	0
92	20240405	175700	425339207	1655	1655	1655	1655	12423
93	20240405	175600	425339207	1655	1655	1655	1655	0
94	20240405	175500	425339207	1655	1655	1655	1655	0
95	20240405	175400	425339207	1655	1655	1655	1655	0
96	20240405	175300	425339207	1655	1655	1655	1655	0
97	20240405	175200	425339207	1655	1655	1655	1655	0
98	20240405	175100	425339207	1655	1655	1655	1655	0
99	20240405	175000	425339207	1655	1655	1655	1655	0
100	20240405	174900	425339207	1655	1655	1655	1655	0
101	20240405	174800	425339207	1655	1655	1655	1655	0
102	20240405	174700	425339207	1655	1655	1655	1655	0
103	20240405	174600	425339207	1655	1655	1655	1655	0
104	20240405	174500	425339207	1655	1655	1655	1655	0
105	20240405	174400	425339207	1655	1655	1655	1655	0
106	20240405	174300	425339207	1655	1655	1655	1655	0
107	20240405	174200	425339207	1655	1655	1655	1655	0
108	20240405	174100	425339207	1655	1655	1655	1655	0
109	20240405	174000	425339207	1655	1655	1655	1655	0
110	20240405	173900	425339207	1655	1655	1655	1655	0
111	20240405	173800	425339207	1655	1655	1655	1655	0
112	20240405	173700	425339207	1655	1655	1655	1655	0
113	20240405	173600	425339207	1655	1655	1655	1655	0
114	20240405	173500	425339207	1655	1655	1655	1655	0
115	20240405	173400	425339207	1655	1655	1655	1655	0
116	20240405	173300	425339207	1655	1655	1655	1655	0
117	20240405	173200	425339207	1655	1655	1655	1655	0
118	20240405	173100	425339207	1655	1655	1655	1655	0
119	20240405	173000	425339207	1655	1655	1655	1655	0
120	20240405	172900	425339207	1655	1655	1655	1655	0
121	20240405	172800	425339207	1655	1655	1655	1655	0
122	20240405	172700	425339207	1655	1655	1655	1655	12423
123	20240405	172600	425339207	1655	1655	1655	1655	0
124	20240405	172500	425339207	1655	1655	1655	1655	0
125	20240405	172400	425339207	1655	1655	1655	1655	0
126	20240405	172300	425339207	1655	1655	1655	1655	0
127	20240405	172200	425339207	1655	1655	1655	1655	0
128	20240405	172100	425339207	1655	1655	1655	1655	0
129	20240405	172000	425339207	1655	1655	1655	1655	0
130	20240405	171900	425339207	1655	1655	1655	1655	0
131	20240405	171800	425339207	1655	1655	1655	1655	0
132	20240405	171700	425339207	1655	1655	1655	1655	0
133	20240405	171600	425339207	1655	1655	1655	1655	0
134	20240405	171500	425339207	1655	1655	1655	1655	0
135	20240405	171400	425339207	1655	1655	1655	1655	0
136	20240405	171300	425339207	1655	1655	1655	1655	0
137	20240405	171200	425339207	1655	1655	1655	1655	0
138	20240405	171100	425339207	1655	1655	1655	1655	0
139	20240405	171000	425339207	1655	1655	1655	1655	0
140	20240405	170900	425339207	1655	1655	1655	1655	0
141	20240405	170800	425339207	1655	1655	1655	1655	0
142	20240405	170700	425339207	1655	1655	1655	1655	0
143	20240405	170600	425339207	1655	1655	1655	1655	0
144	20240405	170500	425339207	1655	1655	1655	1655	0
145	20240405	170400	425339207	1655	1655	1655	1655	0
146	20240405	170300	425339207	1655	1655	1655	1655	0
147	20240405	170200	425339207	1655	1655	1655	1655	0
148	20240405	170100	425339207	1655	1655	1655	1655	0
149	20240405	170000	425339207	1655	1655	1655	1655	0
150	20240405	165900	425339207	1655	1655	1655	1655	0
151	20240405	165800	425339207	1655	1655	1655	1655	0
152	20240405	165700	425339207	1655	1655	1655	1655	12423
153	20240405	165600	425339207	1655	1655	1655	1655	0
154	20240405	165500	425339207	1655	1655	1655	1655	0
155	20240405	165400	425339207	1655	1655	1655	1655	0
156	20240405	165300	425339207	1655	1655	1655	1655	0
157	20240405	165200	425339207	1655	1655	1655	1655	0
158	20240405	165100	425339207	1655	1655	1655	1655	0
159	20240405	165000	425339207	1655	1655	1655	1655	0
160	20240405	164900	425339207	1655	1655	1655	1655	0
161	20240405	164800	425339207	1655	1655	1655	1655	0
162	20240405	164700	425339207	1655	1655	1655	1655	0
163	20240405	164600	425339207	1655	1655	1655	1655	0
164	20240405	164500	425339207	1655	1655	1655	1655	0
165	20240405	164400	425339207	1655	1655	1655	1655	0
166	20240405	164300	425339207	1655	1655	1655	1655	0
167	20240405	164200	425339207	1655	1655	1655	1655	0
168	20240405	164100	425339207	1655	1655	1655	1655	0
169	20240405	164000	425339207	1655	1655	1655	1655	0
170	20240405	163900	425339207	1655	1655	1655	1655	0
171	20240405	163800	425339207	1655	1655	1655	1655	0
172	20240405	163700	425339207	1655	1655	1655	1655	0
173	20240405	163600	425339207	1655	1655	1655	1655	0
174	20240405	163500	425339207	1655	1655	1655	1655	0
175	20240405	163400	425339207	1655	1655	1655	1655	0
176	20240405	163300	425339207	1655	1655	1655	1655	0
177	20240405	163200	425339207	1655	1655	1655	1655	0
178	20240405	163100	425339207	1655	1655	1655	1655	0
179	20240405	163000	425339207	1655	1655	1655	1655	0
180	20240405	162900	425339207	1655	1655	1655	1655	0
181	20240405	162800	425339207	1655	1655	1655	1655	0
182	20240405	162700	425339207	1655	1655	1655	1655	12423
183	20240405	162600	425339207	1655	1655	1655	1655	0
184	20240405	162500	425339207	1655	1655	1655	1655	0
185	20240405	162400	425339207	1655	1655	1655	1655	0
186	20240405	162300	425339207	1655	1655	1655	1655	0
187	20240405	162200	425339207	1655	1655	1655	1655	0
188	20240405	162100	425339207	1655	1655	1655	1655	0
189	20240405	162000	425339207	1655	1655	1655	1655	0
190	20240405	161900	425339207	1655	1655	1655	1655	0
191	20240405	161800	425339207	1655	1655	1655	1655	0
192	20240405	161700	425339207	1655	1655	1655	1655	0
193	20240405	161600	425339207	1655	1655	1655	1655	0
194	20240405	161500	425339207	1655	1655	1655	1655	0
195	20240405	161400	425339207	1655	1655	1655	1655	0
196	20240405	161300	425339207	1655	1655	1655	1655	0
197	20240405	161200	425339207	1655	1655	1655	1655	0
198	20240405	161100	425339207	1655	1655	1655	1655	0
199	20240405	161000	425339207	1655	1655	1655	1655	0
200	20240405	160900	425339207	1655	1655	1655	1655	0
201	20240405	160800	425339207	1655	1655	1655	1655	0
202	20240405	160700	425339207	1655	1655	1655	1655	0
203	20240405	160600	425339207	1655	1655	1655	1655	0
204	20240405	160500	425339207	1655	1655	1655	1655	0
205	20240405	160400	425339207	1655	1655	1655	1655	0
206	20240405	160300	425339207	1655	1655	1655	1655	0
207	20240405	160200	425339207	1655	1655	1655	1655	0
208	20240405	160100	425339207	1655	1655	1655	1655	0
209	20240405	160000	425339207	1655	1655	1655	1655	0
210	20240405	155900	425339207	1655	1655	1655	1655	0
211	20240405	155800	425339207	1655	1655	1655	1655	0
212	20240405	155700	425339207	1655	1655	1655	1655	12423
213	20240405	155600	425339207	1655	1655	1655	1655	0
214	20240405	155500	425339207	1655	1655	1655	1655	0
215	20240405	155400	425339207	1655	1655	1655	1655	0
216	20240405	155300	425339207	1655	1655	1655	1655	0
217	20240405	155200	425339207	1655	1655	1655	1655	0
218	20240405	155100	425339207	1655	1655	1655	1655	0
219	20240405	155000	425339207	1655	1655	1655	1655	0
220	20240405	154900	425339207	1655	1655	1655	1655	0
221	20240405	154800	425339207	1655	1655	1655	1655	0
222	20240405	154700	425339207	1655	1655	1655	1655	0
223	20240405	154600	425339207	1655	1655	1655	1655	0
224	20240405	154500	425339207	1655	1655	1655	1655	0
225	20240405	154400	425339207	1655	1655	1655	1655	0
226	20240405	154300	425339207	1655	1655	1655	1655	0
227	20240405	154200	425339207	1655	1655	1655	1655	0
228	20240405	154100	425339207	1655	1655	1655	1655	0
229	20240405	154000	425339207	1655	1655	1655	1655	0
230	20240405	153900	425339207	1655	1655	1655	1655	0
231	20240405	153800	425339207	1655	1655	1655	1655	0
232	20240405	153700	425339207	1655	1655	1655	1655	0
233	20240405	153600	425339207	1655	1655	1655	1655	0
234	20240405	153500	425339207	1655	1655	1655	1655	0
235	20240405	153400	425339207	1655	1655	1655	1655	0
236	20240405	153300	425339207	1655	1655	1655	1655	0
237	20240405	153200	425339207	1655	1655	1655	1655	0
238	20240405	153100	425339207	1655	1655	1655	1655	0
239	20240405	153000	425339207	1655	1655	1655	1655	12423
240	20240405	152900	404779142	1703	1703	1703	1703	0
241	20240405	152800	404779142	1703	1703	1703	1703	0
242	20240405	152700	404779142	1703	1703	1703	1703	0
243	20240405	152600	404779142	1703	1703	1703	1703	0
244	20240405	152500	404779142	1703	1703	1703	1703	0
245	20240405	152400	404779142	1703	1703	1703	1703	0
246	20240405	152300	404779142	1703	1703	1703	1703	0
247	20240405	152200	404779142	1703	1703	1703	1703	0
248	20240405	152100	404779142	1703	1703	1703	1703	0
249	20240405	152000	404779142	1703	1703	1703	1703	0
250	20240405	151900	404779142	1703	1731	1734	1703	1954
251	20240405	151800	401406562	1731	1722	1738	1722	306
252	20240405	151700	400879541	1701	1739	1739	1701	6369
253	20240405	151600	390030192	1739	1739	1739	1739	20
254	20240405	151500	389995412	1720	1732	1732	1715	6112
255	20240405	151400	379478567	1732	1749	1749	1732	1068
256	20240405	151300	377623461	1749	1749	1749	1749	1281
257	20240405	151200	375382992	1749	1749	1749	1749	0
258	20240405	151100	375382992	1749	1748	1749	1748	102
259	20240405	151000	375204595	1737	1739	1749	1735	1118
260	20240405	150900	373258963	1749	1740	1750	1740	6695
261	20240405	150800	361585155	1739	1739	1739	1739	244
262	20240405	150700	361160839	1740	1739	1740	1739	50
263	20240405	150600	361073884	1739	1737	1739	1737	250
264	20240405	150500	360639338	1736	1736	1736	1736	30
265	20240405	150400	360587258	1720	1720	1720	1720	0
266	20240405	150300	360587258	1720	1730	1730	1716	319
267	20240405	150200	360037808	1742	1742	1742	1742	132
268	20240405	150100	359807864	1745	1742	1745	1742	135
269	20240405	150000	359572297	1745	1747	1747	1728	986
270	20240405	145900	357866486	1748	1729	1750	1729	177
271	20240405	145800	357556873	1749	1746	1750	1707	1076
272	20240405	145700	355694093	1746	1694	1746	1664	7517
273	20240405	145600	342912997	1706	1725	1730	1626	60112
274	20240405	145500	243276660	1725	1719	1751	1675	8702
275	20240405	145400	228542216	1719	1719	1719	1719	0
276	20240405	145300	228542216	1719	1747	1750	1719	7780
277	20240405	145200	215149828	1720	1732	1739	1720	16056
278	20240405	145100	187480496	1750	1740	1750	1740	1777
279	20240405	145000	184386973	1724	1770	1776	1721	14854
280	20240405	144900	158677519	1772	1789	1791	1754	8377
281	20240405	144800	143902927	1808	1835	1835	1790	8672
282	20240405	144700	128332450	1835	1835	1835	1835	0
283	20240405	144600	128332450	1835	1835	1835	1835	385
284	20240405	144500	127625975	1835	1835	1835	1835	0
285	20240405	144400	127625975	1835	1835	1835	1835	2
286	20240405	144300	127622305	1835	1835	1835	1835	1
287	20240405	144200	127620470	1835	1835	1835	1835	0
288	20240405	144100	127620470	1835	1833	1835	1833	103
289	20240405	144000	127431669	1833	1833	1833	1833	0
290	20240405	143900	127431669	1833	1833	1833	1833	0
291	20240405	143800	127431669	1833	1833	1833	1833	0
292	20240405	143700	127431669	1833	1833	1833	1833	1
293	20240405	143600	127429836	1805	1805	1805	1805	100
294	20240405	143500	127249336	1836	1825	1836	1825	500
295	20240405	143400	126331524	1835	1804	1835	1804	1256
296	20240405	143300	124033943	1797	1814	1814	1797	580
297	20240405	143200	122989660	1814	1814	1814	1814	0
298	20240405	143100	122989660	1814	1816	1816	1814	15
299	20240405	143000	122962447	1830	1830	1830	1830	1
300	20240405	142900	122960617	1830	1833	1833	1830	376
301	20240405	142800	122272534	1835	1835	1835	1835	1
302	20240405	142700	122270699	1835	1835	1835	1835	13
303	20240405	142600	122246844	1855	1855	1855	1855	0
304	20240405	142500	122246844	1855	1855	1855	1855	0
305	20240405	142400	122246844	1855	1855	1855	1855	0
306	20240405	142300	122246844	1855	1855	1855	1855	0
307	20240405	142200	122246844	1855	1855	1855	1855	0
308	20240405	142100	122246844	1855	1834	1855	1834	24
309	20240405	142000	122202745	1830	1830	1830	1830	258
310	20240405	141900	121730605	1827	1832	1832	1805	856
311	20240405	141800	120172674	1834	1837	1837	1834	1000
312	20240405	141700	118337607	1837	1842	1842	1837	316
313	20240405	141600	117756376	1843	1845	1845	1843	100
314	20240405	141500	117571979	1846	1846	1846	1846	24
315	20240405	141400	117527675	1847	1847	1847	1847	0
316	20240405	141300	117527675	1847	1852	1852	1846	1319
317	20240405	141200	115091443	1857	1857	1857	1857	13
318	20240405	141100	115067302	1857	1857	1857	1857	20
319	20240405	141000	115030162	1857	1857	1857	1857	0
320	20240405	140900	115030162	1857	1857	1857	1857	2
321	20240405	140800	115026448	1857	1857	1857	1857	1
322	20240405	140700	115024591	1858	1858	1858	1858	0
323	20240405	140600	115024591	1858	1858	1858	1858	0
324	20240405	140500	115024591	1858	1858	1858	1858	0
325	20240405	140400	115024591	1858	1858	1858	1858	0
326	20240405	140300	115024591	1858	1858	1858	1858	110
327	20240405	140200	114820211	1858	1858	1858	1858	0
328	20240405	140100	114820211	1858	1858	1858	1858	0
329	20240405	140000	114820211	1858	1858	1858	1858	0
330	20240405	135900	114820211	1858	1858	1858	1858	0
331	20240405	135800	114820211	1858	1858	1858	1858	0
332	20240405	135700	114820211	1858	1858	1858	1858	0
333	20240405	135600	114820211	1858	1858	1858	1858	0
334	20240405	135500	114820211	1858	1858	1858	1858	5
335	20240405	135400	114810921	1858	1858	1858	1858	3
336	20240405	135300	114805347	1858	1858	1858	1858	0
337	20240405	135200	114805347	1858	1858	1858	1858	0
338	20240405	135100	114805347	1858	1858	1858	1858	0
339	20240405	135000	114805347	1858	1858	1858	1858	0
340	20240405	134900	114805347	1858	1858	1858	1858	10
341	20240405	134800	114786767	1858	1858	1858	1858	1
342	20240405	134700	114784909	1858	1858	1858	1858	1
343	20240405	134600	114783051	1853	1857	1857	1853	30
344	20240405	134500	114727401	1859	1859	1859	1859	0
345	20240405	134400	114727401	1859	1859	1859	1859	0
346	20240405	134300	114727401	1859	1858	1859	1858	2
347	20240405	134200	114723684	1858	1858	1858	1858	4
348	20240405	134100	114716252	1846	1849	1849	1846	487
349	20240405	134000	113817059	1851	1851	1851	1851	1
350	20240405	133900	113815208	1851	1851	1851	1851	1293
351	20240405	133800	111421865	1851	1851	1851	1851	0
352	20240405	133700	111421865	1851	1851	1851	1851	0
353	20240405	133600	111421865	1851	1851	1851	1851	315
354	20240405	133500	110838800	1850	1862	1862	1850	4285
355	20240405	133400	102900652	1862	1862	1862	1862	478
356	20240405	133300	102010616	1862	1862	1862	1862	0
357	20240405	133200	102010616	1862	1862	1862	1862	0
358	20240405	133100	102010616	1862	1862	1862	1862	0
359	20240405	133000	102010616	1862	1862	1862	1862	53
360	20240405	132900	101911930	1865	1865	1865	1865	0
361	20240405	132800	101911930	1865	1865	1865	1865	0
362	20240405	132700	101911930	1865	1865	1865	1865	0
363	20240405	132600	101911930	1865	1865	1865	1865	50
364	20240405	132500	101818680	1861	1861	1861	1861	0
365	20240405	132400	101818680	1861	1861	1861	1861	0
366	20240405	132300	101818680	1861	1861	1861	1861	0
367	20240405	132200	101818680	1861	1861	1861	1861	35
368	20240405	132100	101753545	1861	1861	1861	1861	43
369	20240405	132000	101673522	1865	1865	1865	1865	0
370	20240405	131900	101673522	1865	1865	1865	1865	0
371	20240405	131800	101673522	1865	1865	1865	1865	0
372	20240405	131700	101673522	1865	1865	1865	1865	0
373	20240405	131600	101673522	1865	1865	1865	1865	5
374	20240405	131500	101664197	1865	1865	1865	1865	0
375	20240405	131400	101664197	1865	1865	1865	1865	0
376	20240405	131300	101664197	1865	1865	1865	1865	0
377	20240405	131200	101664197	1865	1865	1865	1865	0
378	20240405	131100	101664197	1865	1865	1865	1865	0
379	20240405	131000	101664197	1865	1865	1865	1865	0
380	20240405	130900	101664197	1865	1865	1865	1865	0
381	20240405	130800	101664197	1865	1865	1865	1865	216
382	20240405	130700	101261357	1864	1864	1864	1864	0
383	20240405	130600	101261357	1864	1864	1864	1864	0
384	20240405	130500	101261357	1864	1864	1864	1864	215
385	20240405	130400	100860597	1864	1864	1864	1864	0
386	20240405	130300	100860597	1864	1864	1864	1864	15
387	20240405	130200	100832637	1864	1864	1864	1864	0
388	20240405	130100	100832637	1864	1864	1864	1864	23
389	20240405	130000	100789765	1865	1865	1865	1865	0
390	20240405	125900	100789765	1865	1865	1865	1865	0
391	20240405	125800	100789765	1865	1865	1865	1865	1
392	20240405	125700	100787900	1870	1871	1871	1870	2116
393	20240405	125600	96829977	1879	1879	1879	1875	2724
394	20240405	125500	91718465	1879	1879	1879	1879	0
395	20240405	125400	91718465	1879	1879	1879	1879	0
396	20240405	125300	91718465	1879	1879	1879	1879	2
397	20240405	125200	91714707	1881	1881	1881	1881	0
398	20240405	125100	91714707	1881	1881	1881	1879	3587
399	20240405	125000	84971070	1881	1881	1881	1881	0
400	20240405	124900	84971070	1881	1881	1881	1881	0
401	20240405	124800	84971070	1881	1881	1881	1881	1
402	20240405	124700	84969189	1880	1881	1881	1880	971
403	20240405	124600	83143586	1881	1882	1882	1881	551
404	20240405	124500	82107132	1895	1895	1895	1895	0
405	20240405	124400	82107132	1895	1895	1895	1895	0
406	20240405	124300	82107132	1895	1897	1897	1895	2
407	20240405	124200	82103340	1899	1899	1899	1899	0
408	20240405	124100	82103340	1899	1899	1899	1899	0
409	20240405	124000	82103340	1899	1899	1899	1899	0
410	20240405	123900	82103340	1899	1899	1899	1899	0
411	20240405	123800	82103340	1899	1899	1899	1899	0
412	20240405	123700	82103340	1899	1899	1899	1899	0
413	20240405	123600	82103340	1899	1899	1899	1899	0
414	20240405	123500	82103340	1899	1899	1899	1899	0
415	20240405	123400	82103340	1899	1899	1899	1899	0
416	20240405	123300	82103340	1899	1899	1899	1899	1
417	20240405	123200	82101441	1899	1899	1899	1899	0
418	20240405	123100	82101441	1899	1898	1899	1898	119
419	20240405	123000	81875478	1881	1881	1881	1881	19
420	20240405	122900	81839739	1900	1900	1900	1900	0
421	20240405	122800	81839739	1900	1900	1900	1900	0
422	20240405	122700	81839739	1900	1900	1900	1900	0
423	20240405	122600	81839739	1900	1881	1900	1881	2
424	20240405	122500	81835958	1890	1890	1890	1890	0
425	20240405	122400	81835958	1890	1890	1890	1890	0
426	20240405	122300	81835958	1890	1890	1890	1890	14
427	20240405	122200	81809498	1890	1890	1890	1890	0
428	20240405	122100	81809498	1890	1890	1890	1890	0
429	20240405	122000	81809498	1890	1890	1890	1890	0
430	20240405	121900	81809498	1890	1890	1890	1890	0
431	20240405	121800	81809498	1890	1890	1890	1890	0
432	20240405	121700	81809498	1890	1890	1890	1890	0
433	20240405	121600	81809498	1890	1890	1890	1890	0
434	20240405	121500	81809498	1890	1890	1890	1890	27
435	20240405	121400	81758468	1890	1890	1890	1890	0
436	20240405	121300	81758468	1890	1890	1890	1890	0
437	20240405	121200	81758468	1890	1890	1890	1890	0
438	20240405	121100	81758468	1890	1890	1890	1890	0
439	20240405	121000	81758468	1890	1890	1890	1890	0
440	20240405	120900	81758468	1890	1890	1890	1890	0
441	20240405	120800	81758468	1890	1900	1900	1881	16
442	20240405	120700	81728335	1881	1881	1881	1881	0
443	20240405	120600	81728335	1881	1881	1881	1881	0
444	20240405	120500	81728335	1881	1881	1881	1881	0
445	20240405	120400	81728335	1881	1881	1881	1881	0
446	20240405	120300	81728335	1881	1886	1886	1880	1199
447	20240405	120200	79471422	1886	1886	1886	1886	72
448	20240405	120100	79335630	1902	1902	1902	1902	1
449	20240405	120000	79333728	1890	1890	1890	1890	0
450	20240405	115900	79333728	1890	1890	1890	1890	20
451	20240405	115800	79295928	1902	1902	1902	1902	0
452	20240405	115700	79295928	1902	1902	1902	1902	0
453	20240405	115600	79295928	1902	1902	1902	1902	0
454	20240405	115500	79295928	1902	1902	1902	1902	0
455	20240405	115400	79295928	1902	1902	1902	1902	0
456	20240405	115300	79295928	1902	1902	1902	1902	0
457	20240405	115200	79295928	1902	1902	1902	1902	0
458	20240405	115100	79295928	1902	1902	1902	1902	0
459	20240405	115000	79295928	1902	1902	1902	1902	0
460	20240405	114900	79295928	1902	1902	1902	1902	0
461	20240405	114800	79295928	1902	1902	1902	1902	0
462	20240405	114700	79295928	1902	1902	1902	1902	0
463	20240405	114600	79295928	1902	1902	1902	1902	0
464	20240405	114500	79295928	1902	1902	1902	1902	53
465	20240405	114400	79195122	1902	1902	1902	1902	0
466	20240405	114300	79195122	1902	1902	1902	1902	1
467	20240405	114200	79193220	1875	1875	1875	1875	0
468	20240405	114100	79193220	1875	1875	1875	1875	0
469	20240405	114000	79193220	1875	1875	1875	1875	0
470	20240405	113900	79193220	1875	1875	1875	1875	0
471	20240405	113800	79193220	1875	1875	1875	1875	0
472	20240405	113700	79193220	1875	1875	1875	1875	0
473	20240405	113600	79193220	1875	1895	1895	1875	12134
474	20240405	113500	56259411	1902	1902	1902	1902	100
475	20240405	113400	56069211	1903	1903	1903	1903	0
476	20240405	113300	56069211	1903	1903	1903	1903	2
477	20240405	113200	56065405	1895	1897	1897	1895	3109
478	20240405	113100	50170829	1898	1903	1903	1898	7614
479	20240405	113000	35702249	1903	1903	1903	1903	149
480	20240405	112900	35418702	1909	1909	1909	1909	0
481	20240405	112800	35418702	1909	1909	1909	1909	0
482	20240405	112700	35418702	1909	1909	1909	1909	0
483	20240405	112600	35418702	1909	1909	1909	1909	0
484	20240405	112500	35418702	1909	1909	1909	1909	0
485	20240405	112400	35418702	1909	1909	1909	1909	0
486	20240405	112300	35418702	1909	1909	1909	1909	0
487	20240405	112200	35418702	1909	1909	1909	1909	0
488	20240405	112100	35418702	1909	1909	1909	1909	0
489	20240405	112000	35418702	1909	1909	1909	1909	0
490	20240405	111900	35418702	1909	1909	1909	1909	0
491	20240405	111800	35418702	1909	1909	1909	1909	0
492	20240405	111700	35418702	1909	1909	1909	1909	0
493	20240405	111600	35418702	1909	1909	1909	1909	0
494	20240405	111500	35418702	1909	1909	1909	1909	0
495	20240405	111400	35418702	1909	1909	1909	1909	0
496	20240405	111300	35418702	1909	1909	1909	1909	0
497	20240405	111200	35418702	1909	1909	1909	1909	0
498	20240405	111100	35418702	1909	1909	1909	1909	1
499	20240405	111000	35416793	1908	1908	1908	1908	699
500	20240405	110900	34083101	1908	1908	1908	1908	100
501	20240405	110800	33892301	1908	1908	1908	1908	0
502	20240405	110700	33892301	1908	1908	1908	1908	0
503	20240405	110600	33892301	1908	1908	1908	1908	0
504	20240405	110500	33892301	1908	1906	1908	1906	17
505	20240405	110400	33859877	1902	1902	1902	1902	0
506	20240405	110300	33859877	1902	1902	1902	1902	0
507	20240405	110200	33859877	1902	1902	1902	1902	0
508	20240405	110100	33859877	1902	1902	1902	1902	0
509	20240405	110000	33859877	1902	1902	1902	1902	0
510	20240405	105900	33859877	1902	1902	1902	1902	0
511	20240405	105800	33859877	1902	1902	1902	1902	0
512	20240405	105700	33859877	1902	1902	1902	1902	0
513	20240405	105600	33859877	1902	1904	1904	1902	2150
514	20240405	105500	29769141	1906	1906	1906	1906	4
515	20240405	105400	29761517	1905	1904	1905	1904	31
516	20240405	105300	29702492	1905	1905	1905	1905	0
517	20240405	105200	29702492	1905	1905	1905	1905	0
518	20240405	105100	29702492	1905	1905	1905	1905	0
519	20240405	105000	29702492	1905	1905	1905	1905	0
520	20240405	104900	29702492	1905	1905	1905	1905	0
521	20240405	104800	29702492	1905	1905	1905	1905	0
522	20240405	104700	29702492	1905	1905	1905	1905	0
523	20240405	104600	29702492	1905	1905	1905	1905	0
524	20240405	104500	29702492	1905	1905	1905	1905	37
525	20240405	104400	29632007	1903	1903	1903	1903	19
526	20240405	104300	29595850	1903	1903	1903	1903	0
527	20240405	104200	29595850	1903	1903	1903	1903	1
528	20240405	104100	29593947	1903	1904	1904	1903	600
529	20240405	104000	28451728	1904	1904	1904	1904	0
530	20240405	103900	28451728	1904	1904	1904	1904	0
531	20240405	103800	28451728	1904	1904	1904	1904	29
532	20240405	103700	28396512	1904	1904	1904	1904	0
533	20240405	103600	28396512	1904	1904	1904	1904	60
534	20240405	103500	28282272	1905	1905	1905	1905	0
535	20240405	103400	28282272	1905	1905	1905	1905	0
536	20240405	103300	28282272	1905	1905	1905	1905	0
537	20240405	103200	28282272	1905	1906	1906	1905	835
538	20240405	103100	26691314	1909	1909	1909	1909	0
539	20240405	103000	26691314	1909	1909	1909	1909	0
540	20240405	102900	26691314	1909	1909	1909	1909	0
541	20240405	102800	26691314	1909	1909	1909	1909	0
542	20240405	102700	26691314	1909	1909	1909	1909	0
543	20240405	102600	26691314	1909	1909	1909	1909	10
544	20240405	102500	26672224	1909	1909	1909	1909	1
545	20240405	102400	26670315	1906	1906	1906	1906	0
546	20240405	102300	26670315	1906	1906	1906	1906	269
547	20240405	102200	26157601	1907	1907	1907	1907	0
548	20240405	102100	26157601	1907	1907	1907	1907	0
549	20240405	102000	26157601	1907	1908	1908	1907	553
550	20240405	101900	25103029	1907	1907	1907	1907	0
551	20240405	101800	25103029	1907	1907	1907	1907	0
552	20240405	101700	25103029	1907	1907	1907	1907	0
553	20240405	101600	25103029	1907	1907	1907	1907	0
554	20240405	101500	25103029	1907	1909	1909	1907	1467
555	20240405	101400	22303741	1909	1909	1909	1909	0
556	20240405	101300	22303741	1909	1909	1909	1909	1
557	20240405	101200	22301832	1909	1910	1910	1909	1343
558	20240405	101100	19737761	1910	1911	1911	1910	1244
559	20240405	101000	17361223	1911	1916	1916	1911	935
560	20240405	100900	15574428	1924	1924	1924	1924	0
561	20240405	100800	15574428	1924	1924	1924	1924	6
562	20240405	100700	15562884	1924	1924	1924	1924	0
563	20240405	100600	15562884	1924	1924	1924	1924	1
564	20240405	100500	15560960	1911	1911	1911	1911	0
565	20240405	100400	15560960	1911	1911	1911	1911	0
566	20240405	100300	15560960	1911	1911	1911	1911	12
567	20240405	100200	15538028	1925	1925	1925	1925	0
568	20240405	100100	15538028	1925	1925	1925	1925	0
569	20240405	100000	15538028	1925	1925	1925	1925	0
570	20240405	095900	15538028	1925	1925	1925	1925	0
571	20240405	095800	15538028	1925	1925	1925	1925	0
572	20240405	095700	15538028	1925	1925	1925	1925	1
573	20240405	095600	15536103	1925	1925	1925	1925	0
574	20240405	095500	15536103	1925	1925	1925	1925	1
575	20240405	095400	15534178	1925	1925	1925	1925	0
576	20240405	095300	15534178	1925	1925	1925	1925	0
577	20240405	095200	15534178	1925	1925	1925	1925	5
578	20240405	095100	15524553	1925	1925	1925	1925	0
579	20240405	095000	15524553	1925	1925	1925	1925	1
580	20240405	094900	15522628	1926	1926	1926	1926	0
581	20240405	094800	15522628	1926	1917	1926	1917	50
582	20240405	094700	15426618	1909	1909	1909	1909	300
583	20240405	094600	14853918	1918	1918	1918	1918	0
584	20240405	094500	14853918	1918	1918	1918	1918	0
585	20240405	094400	14853918	1918	1918	1918	1918	2
586	20240405	094300	14850082	1909	1909	1909	1909	0
587	20240405	094200	14850082	1909	1909	1909	1909	0
588	20240405	094100	14850082	1909	1928	1928	1909	24
589	20240405	094000	14804247	1930	1930	1930	1930	0
590	20240405	093900	14804247	1930	1930	1930	1930	0
591	20240405	093800	14804247	1930	1930	1930	1930	1
592	20240405	093700	14802317	1930	1931	1931	1930	4
593	20240405	093600	14794594	1933	1933	1933	1933	55
594	20240405	093500	14688279	1933	1933	1933	1933	0
595	20240405	093400	14688279	1933	1933	1933	1933	0
596	20240405	093300	14688279	1933	1935	1935	1909	214
597	20240405	093200	14278635	1939	1939	1939	1939	0
598	20240405	093100	14278635	1939	1939	1939	1939	5
599	20240405	093000	14268940	1939	1939	1939	1939	0
600	20240405	092900	14268940	1939	1939	1939	1939	0
601	20240405	092800	14268940	1939	1934	1939	1934	52
602	20240405	092700	14168167	1930	1930	1930	1930	5
603	20240405	092600	14158517	1930	1930	1930	1930	3
604	20240405	092500	14152727	1937	1937	1937	1937	1
605	20240405	092400	14150790	1930	1930	1930	1930	0
606	20240405	092300	14150790	1930	1930	1930	1930	350
607	20240405	092200	13475290	1946	1946	1946	1946	1
608	20240405	092100	13473344	1932	1932	1932	1932	40
609	20240405	092000	13396064	1938	1938	1938	1938	270
610	20240405	091900	12872804	1938	1930	1938	1930	932
611	20240405	091800	11072830	1923	1923	1923	1923	327
612	20240405	091700	10444009	1925	1925	1928	1925	790
613	20240405	091600	8922875	1925	1925	1925	1925	0
614	20240405	091500	8922875	1925	1922	1925	1922	3
615	20240405	091400	8917106	1922	1919	1923	1919	2264
616	20240405	091300	4563911	1917	1917	1917	1917	11
617	20240405	091200	4542824	1915	1915	1915	1915	0
618	20240405	091100	4542824	1915	1915	1915	1915	107
619	20240405	091000	4337919	1916	1916	1916	1916	0
620	20240405	090900	4337919	1916	1915	1916	1915	354
621	20240405	090800	3659964	1914	1914	1914	1914	105
622	20240405	090700	3458994	1914	1914	1914	1899	1024
623	20240405	090600	1506311	1915	1915	1915	1915	0
624	20240405	090500	1506311	1915	1915	1915	1915	318
625	20240405	090400	897341	1916	1916	1916	1916	10
626	20240405	090300	878181	1916	1918	1918	1916	4
627	20240405	090200	870514	1919	1919	1919	1919	0
628	20240405	090100	870514	1919	1919	1919	1919	1
629	20240405	090000	868595	1909	1909	1909	1909	455