KissMeData/065530/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	194400	67491699	1918	1918	1918	1918	3614
3	20240430	194300	67491699	1918	1918	1918	1918	0
4	20240430	194200	67491699	1918	1918	1918	1918	0
5	20240430	194100	67491699	1918	1918	1918	1918	0
6	20240430	194000	67491699	1918	1918	1918	1918	0
7	20240430	193900	67491699	1918	1918	1918	1918	0
8	20240430	193800	67491699	1918	1918	1918	1918	0
9	20240430	193700	67491699	1918	1918	1918	1918	0
10	20240430	193600	67491699	1918	1918	1918	1918	0
11	20240430	193500	67491699	1918	1918	1918	1918	0
12	20240430	193400	67491699	1918	1918	1918	1918	0
13	20240430	193300	67491699	1918	1918	1918	1918	0
14	20240430	193200	67491699	1918	1918	1918	1918	0
15	20240430	193100	67491699	1918	1918	1918	1918	0
16	20240430	193000	67491699	1918	1918	1918	1918	0
17	20240430	192900	67491699	1918	1918	1918	1918	0
18	20240430	192800	67491699	1918	1918	1918	1918	0
19	20240430	192700	67491699	1918	1918	1918	1918	0
20	20240430	192600	67491699	1918	1918	1918	1918	0
21	20240430	192500	67491699	1918	1918	1918	1918	0
22	20240430	192400	67491699	1918	1918	1918	1918	0
23	20240430	192300	67491699	1918	1918	1918	1918	0
24	20240430	192200	67491699	1918	1918	1918	1918	0
25	20240430	192100	67491699	1918	1918	1918	1918	0
26	20240430	192000	67491699	1918	1918	1918	1918	0
27	20240430	191900	67491699	1918	1918	1918	1918	0
28	20240430	191800	67491699	1918	1918	1918	1918	0
29	20240430	191700	67491699	1918	1918	1918	1918	0
30	20240430	191600	67491699	1918	1918	1918	1918	0
31	20240430	191500	67491699	1918	1918	1918	1918	0
32	20240430	191400	67491699	1918	1918	1918	1918	3614
33	20240430	191300	67491699	1918	1918	1918	1918	0
34	20240430	191200	67491699	1918	1918	1918	1918	0
35	20240430	191100	67491699	1918	1918	1918	1918	0
36	20240430	191000	67491699	1918	1918	1918	1918	0
37	20240430	190900	67491699	1918	1918	1918	1918	0
38	20240430	190800	67491699	1918	1918	1918	1918	0
39	20240430	190700	67491699	1918	1918	1918	1918	0
40	20240430	190600	67491699	1918	1918	1918	1918	0
41	20240430	190500	67491699	1918	1918	1918	1918	0
42	20240430	190400	67491699	1918	1918	1918	1918	0
43	20240430	190300	67491699	1918	1918	1918	1918	0
44	20240430	190200	67491699	1918	1918	1918	1918	0
45	20240430	190100	67491699	1918	1918	1918	1918	0
46	20240430	190000	67491699	1918	1918	1918	1918	0
47	20240430	185900	67491699	1918	1918	1918	1918	0
48	20240430	185800	67491699	1918	1918	1918	1918	0
49	20240430	185700	67491699	1918	1918	1918	1918	0
50	20240430	185600	67491699	1918	1918	1918	1918	0
51	20240430	185500	67491699	1918	1918	1918	1918	0
52	20240430	185400	67491699	1918	1918	1918	1918	0
53	20240430	185300	67491699	1918	1918	1918	1918	0
54	20240430	185200	67491699	1918	1918	1918	1918	0
55	20240430	185100	67491699	1918	1918	1918	1918	0
56	20240430	185000	67491699	1918	1918	1918	1918	0
57	20240430	184900	67491699	1918	1918	1918	1918	0
58	20240430	184800	67491699	1918	1918	1918	1918	0
59	20240430	184700	67491699	1918	1918	1918	1918	0
60	20240430	184600	67491699	1918	1918	1918	1918	0
61	20240430	184500	67491699	1918	1918	1918	1918	0
62	20240430	184400	67491699	1918	1918	1918	1918	3614
63	20240430	184300	67491699	1918	1918	1918	1918	0
64	20240430	184200	67491699	1918	1918	1918	1918	0
65	20240430	184100	67491699	1918	1918	1918	1918	0
66	20240430	184000	67491699	1918	1918	1918	1918	0
67	20240430	183900	67491699	1918	1918	1918	1918	0
68	20240430	183800	67491699	1918	1918	1918	1918	0
69	20240430	183700	67491699	1918	1918	1918	1918	0
70	20240430	183600	67491699	1918	1918	1918	1918	0
71	20240430	183500	67491699	1918	1918	1918	1918	0
72	20240430	183400	67491699	1918	1918	1918	1918	0
73	20240430	183300	67491699	1918	1918	1918	1918	0
74	20240430	183200	67491699	1918	1918	1918	1918	0
75	20240430	183100	67491699	1918	1918	1918	1918	0
76	20240430	183000	67491699	1918	1918	1918	1918	0
77	20240430	182900	67491699	1918	1918	1918	1918	0
78	20240430	182800	67491699	1918	1918	1918	1918	0
79	20240430	182700	67491699	1918	1918	1918	1918	0
80	20240430	182600	67491699	1918	1918	1918	1918	0
81	20240430	182500	67491699	1918	1918	1918	1918	0
82	20240430	182400	67491699	1918	1918	1918	1918	0
83	20240430	182300	67491699	1918	1918	1918	1918	0
84	20240430	182200	67491699	1918	1918	1918	1918	0
85	20240430	182100	67491699	1918	1918	1918	1918	0
86	20240430	182000	67491699	1918	1918	1918	1918	0
87	20240430	181900	67491699	1918	1918	1918	1918	0
88	20240430	181800	67491699	1918	1918	1918	1918	0
89	20240430	181700	67491699	1918	1918	1918	1918	0
90	20240430	181600	67491699	1918	1918	1918	1918	0
91	20240430	181500	67491699	1918	1918	1918	1918	0
92	20240430	181400	67491699	1918	1918	1918	1918	3614
93	20240430	181300	67491699	1918	1918	1918	1918	0
94	20240430	181200	67491699	1918	1918	1918	1918	0
95	20240430	181100	67491699	1918	1918	1918	1918	0
96	20240430	181000	67491699	1918	1918	1918	1918	0
97	20240430	180900	67491699	1918	1918	1918	1918	0
98	20240430	180800	67491699	1918	1918	1918	1918	0
99	20240430	180700	67491699	1918	1918	1918	1918	0
100	20240430	180600	67491699	1918	1918	1918	1918	0
101	20240430	180500	67491699	1918	1918	1918	1918	0
102	20240430	180400	67491699	1918	1918	1918	1918	0
103	20240430	180300	67491699	1918	1918	1918	1918	0
104	20240430	180200	67491699	1918	1918	1918	1918	0
105	20240430	180100	67491699	1918	1918	1918	1918	0
106	20240430	180000	67491699	1918	1918	1918	1918	0
107	20240430	175900	67491699	1918	1918	1918	1918	0
108	20240430	175800	67491699	1918	1918	1918	1918	0
109	20240430	175700	67491699	1918	1918	1918	1918	0
110	20240430	175600	67491699	1918	1918	1918	1918	0
111	20240430	175500	67491699	1918	1918	1918	1918	0
112	20240430	175400	67491699	1918	1918	1918	1918	0
113	20240430	175300	67491699	1918	1918	1918	1918	0
114	20240430	175200	67491699	1918	1918	1918	1918	0
115	20240430	175100	67491699	1918	1918	1918	1918	0
116	20240430	175000	67491699	1918	1918	1918	1918	0
117	20240430	174900	67491699	1918	1918	1918	1918	0
118	20240430	174800	67491699	1918	1918	1918	1918	0
119	20240430	174700	67491699	1918	1918	1918	1918	0
120	20240430	174600	67491699	1918	1918	1918	1918	0
121	20240430	174500	67491699	1918	1918	1918	1918	0
122	20240430	174400	67491699	1918	1918	1918	1918	3614
123	20240430	174300	67491699	1918	1918	1918	1918	0
124	20240430	174200	67491699	1918	1918	1918	1918	0
125	20240430	174100	67491699	1918	1918	1918	1918	0
126	20240430	174000	67491699	1918	1918	1918	1918	0
127	20240430	173900	67491699	1918	1918	1918	1918	0
128	20240430	173800	67491699	1918	1918	1918	1918	0
129	20240430	173700	67491699	1918	1918	1918	1918	0
130	20240430	173600	67491699	1918	1918	1918	1918	0
131	20240430	173500	67491699	1918	1918	1918	1918	0
132	20240430	173400	67491699	1918	1918	1918	1918	0
133	20240430	173300	67491699	1918	1918	1918	1918	0
134	20240430	173200	67491699	1918	1918	1918	1918	0
135	20240430	173100	67491699	1918	1918	1918	1918	0
136	20240430	173000	67491699	1918	1918	1918	1918	0
137	20240430	172900	67491699	1918	1918	1918	1918	0
138	20240430	172800	67491699	1918	1918	1918	1918	0
139	20240430	172700	67491699	1918	1918	1918	1918	0
140	20240430	172600	67491699	1918	1918	1918	1918	0
141	20240430	172500	67491699	1918	1918	1918	1918	0
142	20240430	172400	67491699	1918	1918	1918	1918	0
143	20240430	172300	67491699	1918	1918	1918	1918	0
144	20240430	172200	67491699	1918	1918	1918	1918	0
145	20240430	172100	67491699	1918	1918	1918	1918	0
146	20240430	172000	67491699	1918	1918	1918	1918	0
147	20240430	171900	67491699	1918	1918	1918	1918	0
148	20240430	171800	67491699	1918	1918	1918	1918	0
149	20240430	171700	67491699	1918	1918	1918	1918	0
150	20240430	171600	67491699	1918	1918	1918	1918	0
151	20240430	171500	67491699	1918	1918	1918	1918	0
152	20240430	171400	67491699	1918	1918	1918	1918	3614
153	20240430	171300	67491699	1918	1918	1918	1918	0
154	20240430	171200	67491699	1918	1918	1918	1918	0
155	20240430	171100	67491699	1918	1918	1918	1918	0
156	20240430	171000	67491699	1918	1918	1918	1918	0
157	20240430	170900	67491699	1918	1918	1918	1918	0
158	20240430	170800	67491699	1918	1918	1918	1918	0
159	20240430	170700	67491699	1918	1918	1918	1918	0
160	20240430	170600	67491699	1918	1918	1918	1918	0
161	20240430	170500	67491699	1918	1918	1918	1918	0
162	20240430	170400	67491699	1918	1918	1918	1918	0
163	20240430	170300	67491699	1918	1918	1918	1918	0
164	20240430	170200	67491699	1918	1918	1918	1918	0
165	20240430	170100	67491699	1918	1918	1918	1918	0
166	20240430	170000	67491699	1918	1918	1918	1918	0
167	20240430	165900	67491699	1918	1918	1918	1918	0
168	20240430	165800	67491699	1918	1918	1918	1918	0
169	20240430	165700	67491699	1918	1918	1918	1918	0
170	20240430	165600	67491699	1918	1918	1918	1918	0
171	20240430	165500	67491699	1918	1918	1918	1918	0
172	20240430	165400	67491699	1918	1918	1918	1918	0
173	20240430	165300	67491699	1918	1918	1918	1918	0
174	20240430	165200	67491699	1918	1918	1918	1918	0
175	20240430	165100	67491699	1918	1918	1918	1918	0
176	20240430	165000	67491699	1918	1918	1918	1918	0
177	20240430	164900	67491699	1918	1918	1918	1918	0
178	20240430	164800	67491699	1918	1918	1918	1918	0
179	20240430	164700	67491699	1918	1918	1918	1918	0
180	20240430	164600	67491699	1918	1918	1918	1918	0
181	20240430	164500	67491699	1918	1918	1918	1918	0
182	20240430	164400	67491699	1918	1918	1918	1918	3614
183	20240430	164300	67491699	1918	1918	1918	1918	0
184	20240430	164200	67491699	1918	1918	1918	1918	0
185	20240430	164100	67491699	1918	1918	1918	1918	0
186	20240430	164000	67491699	1918	1918	1918	1918	0
187	20240430	163900	67491699	1918	1918	1918	1918	0
188	20240430	163800	67491699	1918	1918	1918	1918	0
189	20240430	163700	67491699	1918	1918	1918	1918	0
190	20240430	163600	67491699	1918	1918	1918	1918	0
191	20240430	163500	67491699	1918	1918	1918	1918	0
192	20240430	163400	67491699	1918	1918	1918	1918	0
193	20240430	163300	67491699	1918	1918	1918	1918	0
194	20240430	163200	67491699	1918	1918	1918	1918	0
195	20240430	163100	67491699	1918	1918	1918	1918	0
196	20240430	163000	67491699	1918	1918	1918	1918	0
197	20240430	162900	67491699	1918	1918	1918	1918	0
198	20240430	162800	67491699	1918	1918	1918	1918	0
199	20240430	162700	67491699	1918	1918	1918	1918	0
200	20240430	162600	67491699	1918	1918	1918	1918	0
201	20240430	162500	67491699	1918	1918	1918	1918	0
202	20240430	162400	67491699	1918	1918	1918	1918	0
203	20240430	162300	67491699	1918	1918	1918	1918	0
204	20240430	162200	67491699	1918	1918	1918	1918	0
205	20240430	162100	67491699	1918	1918	1918	1918	0
206	20240430	162000	67491699	1918	1918	1918	1918	0
207	20240430	161900	67491699	1918	1918	1918	1918	0
208	20240430	161800	67491699	1918	1918	1918	1918	0
209	20240430	161700	67491699	1918	1918	1918	1918	0
210	20240430	161600	67491699	1918	1918	1918	1918	0
211	20240430	161500	67491699	1918	1918	1918	1918	0
212	20240430	161400	67491699	1918	1918	1918	1918	3614
213	20240430	161300	67491699	1918	1918	1918	1918	0
214	20240430	161200	67491699	1918	1918	1918	1918	0
215	20240430	161100	67491699	1918	1918	1918	1918	0
216	20240430	161000	67491699	1918	1918	1918	1918	0
217	20240430	160900	67491699	1918	1918	1918	1918	0
218	20240430	160800	67491699	1918	1918	1918	1918	0
219	20240430	160700	67491699	1918	1918	1918	1918	0
220	20240430	160600	67491699	1918	1918	1918	1918	0
221	20240430	160500	67491699	1918	1918	1918	1918	0
222	20240430	160400	67491699	1918	1918	1918	1918	0
223	20240430	160300	67491699	1918	1918	1918	1918	0
224	20240430	160200	67491699	1918	1918	1918	1918	0
225	20240430	160100	67491699	1918	1918	1918	1918	0
226	20240430	160000	67491699	1918	1918	1918	1918	0
227	20240430	155900	67491699	1918	1918	1918	1918	0
228	20240430	155800	67491699	1918	1918	1918	1918	0
229	20240430	155700	67491699	1918	1918	1918	1918	0
230	20240430	155600	67491699	1918	1918	1918	1918	0
231	20240430	155500	67491699	1918	1918	1918	1918	0
232	20240430	155400	67491699	1918	1918	1918	1918	0
233	20240430	155300	67491699	1918	1918	1918	1918	0
234	20240430	155200	67491699	1918	1918	1918	1918	0
235	20240430	155100	67491699	1918	1918	1918	1918	0
236	20240430	155000	67491699	1918	1918	1918	1918	0
237	20240430	154900	67491699	1918	1918	1918	1918	0
238	20240430	154800	67491699	1918	1918	1918	1918	0
239	20240430	154700	67491699	1918	1918	1918	1918	0
240	20240430	154600	67491699	1918	1918	1918	1918	0
241	20240430	154500	67491699	1918	1918	1918	1918	0
242	20240430	154400	67491699	1918	1918	1918	1918	3614
243	20240430	154300	67491699	1918	1918	1918	1918	0
244	20240430	154200	67491699	1918	1918	1918	1918	0
245	20240430	154100	67491699	1918	1918	1918	1918	0
246	20240430	154000	67491699	1918	1918	1918	1918	0
247	20240430	153900	67491699	1918	1918	1918	1918	0
248	20240430	153800	67491699	1918	1918	1918	1918	0
249	20240430	153700	67491699	1918	1918	1918	1918	0
250	20240430	153600	67491699	1918	1918	1918	1918	0
251	20240430	153500	67491699	1918	1918	1918	1918	0
252	20240430	153400	67491699	1918	1918	1918	1918	0
253	20240430	153300	67491699	1918	1918	1918	1918	0
254	20240430	153200	67491699	1918	1918	1918	1918	0
255	20240430	153100	67491699	1918	1918	1918	1918	0
256	20240430	153000	67491699	1918	1918	1918	1918	3614
257	20240430	152900	60560047	1918	1918	1918	1918	0
258	20240430	152800	60560047	1918	1918	1918	1918	0
259	20240430	152700	60560047	1918	1918	1918	1918	0
260	20240430	152600	60560047	1918	1918	1918	1918	0
261	20240430	152500	60560047	1918	1918	1918	1918	0
262	20240430	152400	60560047	1918	1918	1918	1918	0
263	20240430	152300	60560047	1918	1918	1918	1918	0
264	20240430	152200	60560047	1918	1918	1918	1918	0
265	20240430	152100	60560047	1918	1918	1918	1918	0
266	20240430	152000	60560047	1918	1918	1918	1918	0
267	20240430	151900	60560047	1918	1918	1918	1918	100
268	20240430	151800	60368247	1918	1918	1918	1918	0
269	20240430	151700	60368247	1918	1918	1918	1918	0
270	20240430	151600	60368247	1918	1918	1918	1918	0
271	20240430	151500	60368247	1918	1918	1918	1918	0
272	20240430	151400	60368247	1918	1918	1918	1918	7
273	20240430	151300	60354821	1918	1918	1918	1918	100
274	20240430	151200	60163021	1918	1918	1918	1918	2806
275	20240430	151100	54781113	1918	1918	1918	1918	3
276	20240430	151000	54775359	1918	1918	1918	1918	12
277	20240430	150900	54752343	1918	1917	1918	1917	18
278	20240430	150800	54717830	1918	1917	1918	1917	104
279	20240430	150700	54518458	1917	1917	1917	1917	252
280	20240430	150600	54035374	1918	1918	1918	1918	0
281	20240430	150500	54035374	1918	1918	1918	1917	61
282	20240430	150400	53918427	1918	1918	1918	1918	2
283	20240430	150300	53914591	1917	1917	1917	1917	2046
284	20240430	150200	49992409	1917	1917	1917	1917	0
285	20240430	150100	49992409	1917	1917	1917	1917	0
286	20240430	150000	49992409	1917	1916	1917	1916	157
287	20240430	145900	49691590	1917	1917	1917	1917	4
288	20240430	145800	49683922	1917	1917	1917	1917	1
289	20240430	145700	49682005	1917	1917	1917	1917	0
290	20240430	145600	49682005	1917	1917	1917	1917	8
291	20240430	145500	49666669	1917	1917	1917	1917	0
292	20240430	145400	49666669	1917	1916	1917	1916	899
293	20240430	145300	47944184	1915	1915	1915	1915	0
294	20240430	145200	47944184	1915	1915	1915	1915	0
295	20240430	145100	47944184	1915	1915	1915	1915	622
296	20240430	145000	46753054	1916	1916	1916	1916	0
297	20240430	144900	46753054	1916	1916	1916	1916	1
298	20240430	144800	46751138	1915	1915	1915	1915	92
299	20240430	144700	46574958	1916	1916	1916	1916	8
300	20240430	144600	46559630	1916	1916	1916	1916	1
301	20240430	144500	46557714	1917	1917	1917	1917	0
302	20240430	144400	46557714	1917	1917	1917	1917	0
303	20240430	144300	46557714	1917	1917	1917	1917	1
304	20240430	144200	46555797	1917	1917	1917	1917	6
305	20240430	144100	46544295	1917	1917	1917	1917	0
306	20240430	144000	46544295	1917	1917	1917	1917	0
307	20240430	143900	46544295	1917	1917	1917	1917	0
308	20240430	143800	46544295	1917	1917	1917	1917	0
309	20240430	143700	46544295	1917	1917	1917	1917	0
310	20240430	143600	46544295	1917	1917	1917	1917	0
311	20240430	143500	46544295	1917	1917	1917	1917	1
312	20240430	143400	46542378	1917	1917	1917	1917	3
313	20240430	143300	46536627	1915	1915	1915	1915	899
314	20240430	143200	44815042	1917	1917	1917	1917	0
315	20240430	143100	44815042	1917	1915	1917	1915	670
316	20240430	143000	43531982	1917	1917	1917	1917	0
317	20240430	142900	43531982	1917	1917	1917	1917	5
318	20240430	142800	43522397	1915	1917	1917	1915	767
319	20240430	142700	42053502	1917	1917	1917	1917	81
320	20240430	142600	41898225	1917	1917	1917	1917	0
321	20240430	142500	41898225	1917	1917	1917	1917	0
322	20240430	142400	41898225	1917	1915	1917	1915	121
323	20240430	142300	41666508	1917	1917	1917	1917	0
324	20240430	142200	41666508	1917	1917	1917	1917	506
325	20240430	142100	40696506	1917	1917	1917	1917	0
326	20240430	142000	40696506	1917	1917	1917	1917	0
327	20240430	141900	40696506	1917	1917	1917	1917	1
328	20240430	141800	40694589	1915	1915	1915	1915	50
329	20240430	141700	40598839	1914	1915	1915	1914	503
330	20240430	141600	39636094	1917	1917	1917	1917	18
331	20240430	141500	39601588	1917	1917	1917	1917	7
332	20240430	141400	39588169	1913	1913	1913	1913	0
333	20240430	141300	39588169	1913	1913	1913	1913	0
334	20240430	141200	39588169	1913	1913	1913	1913	0
335	20240430	141100	39588169	1913	1913	1913	1913	0
336	20240430	141000	39588169	1913	1913	1913	1913	10
337	20240430	140900	39569039	1917	1917	1917	1917	0
338	20240430	140800	39569039	1917	1917	1917	1917	0
339	20240430	140700	39569039	1917	1917	1917	1917	0
340	20240430	140600	39569039	1917	1917	1917	1917	0
341	20240430	140500	39569039	1917	1917	1917	1917	0
342	20240430	140400	39569039	1917	1917	1917	1917	0
343	20240430	140300	39569039	1917	1917	1917	1917	0
344	20240430	140200	39569039	1917	1917	1917	1917	398
345	20240430	140100	38806073	1917	1917	1917	1917	0
346	20240430	140000	38806073	1917	1917	1917	1917	0
347	20240430	135900	38806073	1917	1917	1917	1917	0
348	20240430	135800	38806073	1917	1917	1917	1917	0
349	20240430	135700	38806073	1917	1917	1917	1917	0
350	20240430	135600	38806073	1917	1917	1917	1917	0
351	20240430	135500	38806073	1917	1917	1917	1917	8
352	20240430	135400	38790737	1917	1917	1917	1917	6
353	20240430	135300	38779235	1917	1917	1917	1917	0
354	20240430	135200	38779235	1917	1917	1917	1917	0
355	20240430	135100	38779235	1917	1917	1917	1917	0
356	20240430	135000	38779235	1917	1917	1917	1917	5
357	20240430	134900	38769650	1917	1917	1917	1917	0
358	20240430	134800	38769650	1917	1917	1917	1917	0
359	20240430	134700	38769650	1917	1917	1917	1917	15
360	20240430	134600	38740895	1911	1911	1911	1911	50
361	20240430	134500	38645345	1918	1918	1918	1918	0
362	20240430	134400	38645345	1918	1918	1918	1918	0
363	20240430	134300	38645345	1918	1918	1918	1918	0
364	20240430	134200	38645345	1918	1918	1918	1918	0
365	20240430	134100	38645345	1918	1918	1918	1918	0
366	20240430	134000	38645345	1918	1918	1918	1918	0
367	20240430	133900	38645345	1918	1918	1918	1918	0
368	20240430	133800	38645345	1918	1918	1918	1918	0
369	20240430	133700	38645345	1918	1918	1918	1918	0
370	20240430	133600	38645345	1918	1918	1918	1918	5
371	20240430	133500	38635755	1918	1918	1918	1918	1
372	20240430	133400	38633837	1918	1918	1918	1918	2
373	20240430	133300	38630001	1918	1918	1918	1918	0
374	20240430	133200	38630001	1918	1918	1918	1918	0
375	20240430	133100	38630001	1918	1918	1918	1918	0
376	20240430	133000	38630001	1918	1918	1918	1918	0
377	20240430	132900	38630001	1918	1918	1918	1918	0
378	20240430	132800	38630001	1918	1918	1918	1918	6
379	20240430	132700	38618493	1918	1918	1918	1918	0
380	20240430	132600	38618493	1918	1918	1918	1918	0
381	20240430	132500	38618493	1918	1918	1918	1918	0
382	20240430	132400	38618493	1918	1918	1918	1918	0
383	20240430	132300	38618493	1918	1918	1918	1918	0
384	20240430	132200	38618493	1918	1918	1918	1918	500
385	20240430	132100	37659493	1918	1918	1918	1918	0
386	20240430	132000	37659493	1918	1918	1918	1918	1
387	20240430	131900	37657575	1918	1918	1918	1918	0
388	20240430	131800	37657575	1918	1918	1918	1918	0
389	20240430	131700	37657575	1918	1918	1918	1918	0
390	20240430	131600	37657575	1918	1918	1918	1918	40
391	20240430	131500	37580855	1918	1918	1918	1918	0
392	20240430	131400	37580855	1918	1918	1918	1918	0
393	20240430	131300	37580855	1918	1918	1918	1918	0
394	20240430	131200	37580855	1918	1918	1918	1918	1
395	20240430	131100	37578937	1910	1910	1910	1910	0
396	20240430	131000	37578937	1910	1910	1910	1910	0
397	20240430	130900	37578937	1910	1910	1910	1910	0
398	20240430	130800	37578937	1910	1910	1910	1910	0
399	20240430	130700	37578937	1910	1915	1915	1910	460
400	20240430	130600	36700181	1918	1918	1918	1918	0
401	20240430	130500	36700181	1918	1918	1918	1918	1
402	20240430	130400	36698263	1918	1918	1918	1918	5
403	20240430	130300	36688673	1918	1918	1918	1918	0
404	20240430	130200	36688673	1918	1918	1918	1918	5
405	20240430	130100	36679083	1918	1916	1918	1915	357
406	20240430	130000	35995421	1916	1916	1916	1916	0
407	20240430	125900	35995421	1916	1916	1916	1916	0
408	20240430	125800	35995421	1916	1916	1916	1916	50
409	20240430	125700	35899621	1916	1916	1916	1916	0
410	20240430	125600	35899621	1916	1916	1916	1916	0
411	20240430	125500	35899621	1916	1916	1916	1916	100
412	20240430	125400	35708021	1918	1917	1918	1917	200
413	20240430	125300	35324614	1916	1916	1916	1916	0
414	20240430	125200	35324614	1916	1916	1916	1916	0
415	20240430	125100	35324614	1916	1916	1916	1916	0
416	20240430	125000	35324614	1916	1916	1916	1916	0
417	20240430	124900	35324614	1916	1916	1916	1916	85
418	20240430	124800	35161754	1916	1916	1916	1916	0
419	20240430	124700	35161754	1916	1916	1916	1916	0
420	20240430	124600	35161754	1916	1916	1916	1916	0
421	20240430	124500	35161754	1916	1916	1916	1916	0
422	20240430	124400	35161754	1916	1916	1916	1916	0
423	20240430	124300	35161754	1916	1916	1916	1916	0
424	20240430	124200	35161754	1916	1916	1916	1916	0
425	20240430	124100	35161754	1916	1916	1916	1916	0
426	20240430	124000	35161754	1916	1916	1916	1916	1
427	20240430	123900	35159838	1912	1912	1912	1912	0
428	20240430	123800	35159838	1912	1912	1912	1912	0
429	20240430	123700	35159838	1912	1912	1912	1912	183
430	20240430	123600	34809942	1912	1912	1912	1912	0
431	20240430	123500	34809942	1912	1912	1912	1912	0
432	20240430	123400	34809942	1912	1912	1912	1912	0
433	20240430	123300	34809942	1912	1912	1912	1912	0
434	20240430	123200	34809942	1912	1912	1912	1912	0
435	20240430	123100	34809942	1912	1912	1912	1912	0
436	20240430	123000	34809942	1912	1912	1912	1912	0
437	20240430	122900	34809942	1912	1912	1912	1912	10
438	20240430	122800	34790822	1912	1912	1912	1912	36
439	20240430	122700	34721990	1912	1912	1912	1912	5
440	20240430	122600	34712430	1912	1912	1912	1912	0
441	20240430	122500	34712430	1912	1912	1912	1912	0
442	20240430	122400	34712430	1912	1915	1915	1912	1219
443	20240430	122300	32381446	1917	1917	1917	1917	0
444	20240430	122200	32381446	1917	1917	1917	1917	0
445	20240430	122100	32381446	1917	1917	1917	1917	0
446	20240430	122000	32381446	1917	1917	1917	1917	0
447	20240430	121900	32381446	1917	1917	1917	1917	0
448	20240430	121800	32381446	1917	1917	1917	1917	0
449	20240430	121700	32381446	1917	1917	1917	1917	2
450	20240430	121600	32377612	1918	1918	1918	1918	0
451	20240430	121500	32377612	1918	1918	1918	1918	0
452	20240430	121400	32377612	1918	1918	1918	1918	0
453	20240430	121300	32377612	1918	1918	1918	1918	0
454	20240430	121200	32377612	1918	1918	1918	1918	0
455	20240430	121100	32377612	1918	1918	1918	1918	0
456	20240430	121000	32377612	1918	1918	1918	1918	0
457	20240430	120900	32377612	1918	1918	1918	1918	0
458	20240430	120800	32377612	1918	1918	1918	1918	0
459	20240430	120700	32377612	1918	1918	1918	1918	0
460	20240430	120600	32377612	1918	1918	1918	1918	0
461	20240430	120500	32377612	1918	1918	1918	1918	0
462	20240430	120400	32377612	1918	1918	1918	1918	0
463	20240430	120300	32377612	1918	1918	1918	1918	0
464	20240430	120200	32377612	1918	1918	1918	1918	0
465	20240430	120100	32377612	1918	1918	1918	1918	0
466	20240430	120000	32377612	1918	1918	1918	1918	0
467	20240430	115900	32377612	1918	1918	1918	1918	0
468	20240430	115800	32377612	1918	1918	1918	1918	0
469	20240430	115700	32377612	1918	1918	1918	1918	0
470	20240430	115600	32377612	1918	1918	1918	1918	0
471	20240430	115500	32377612	1918	1918	1918	1918	0
472	20240430	115400	32377612	1918	1918	1918	1913	1196
473	20240430	115300	30088709	1915	1915	1915	1915	500
474	20240430	115200	29131209	1918	1918	1918	1918	0
475	20240430	115100	29131209	1918	1916	1918	1915	281
476	20240430	115000	28593011	1917	1917	1917	1917	0
477	20240430	114900	28593011	1917	1917	1917	1917	5
478	20240430	114800	28583426	1918	1918	1918	1918	0
479	20240430	114700	28583426	1918	1918	1918	1918	0
480	20240430	114600	28583426	1918	1918	1918	1918	0
481	20240430	114500	28583426	1918	1918	1918	1918	0
482	20240430	114400	28583426	1918	1918	1918	1918	0
483	20240430	114300	28583426	1918	1918	1918	1918	100
484	20240430	114200	28391626	1918	1918	1918	1918	201
485	20240430	114100	28006108	1918	1918	1918	1918	0
486	20240430	114000	28006108	1918	1917	1918	1917	8
487	20240430	113900	27990765	1918	1918	1918	1918	323
488	20240430	113800	27371251	1918	1918	1918	1918	0
489	20240430	113700	27371251	1918	1918	1918	1918	0
490	20240430	113600	27371251	1918	1918	1918	1918	0
491	20240430	113500	27371251	1918	1918	1918	1918	6
492	20240430	113400	27359743	1918	1918	1918	1918	1
493	20240430	113300	27357825	1918	1918	1918	1918	0
494	20240430	113200	27357825	1918	1918	1918	1918	0
495	20240430	113100	27357825	1918	1918	1918	1918	0
496	20240430	113000	27357825	1918	1918	1918	1918	100
497	20240430	112900	27166025	1918	1918	1918	1918	8
498	20240430	112800	27150681	1918	1918	1918	1918	7
499	20240430	112700	27137255	1918	1918	1918	1918	3
500	20240430	112600	27131501	1918	1918	1918	1918	5
501	20240430	112500	27121911	1918	1918	1918	1918	0
502	20240430	112400	27121911	1918	1918	1918	1918	12
503	20240430	112300	27098895	1918	1918	1918	1918	0
504	20240430	112200	27098895	1918	1918	1918	1918	0
505	20240430	112100	27098895	1918	1917	1918	1917	30
506	20240430	112000	27041383	1917	1914	1917	1914	102
507	20240430	111900	26846149	1914	1914	1914	1914	100
508	20240430	111800	26654749	1914	1914	1914	1914	0
509	20240430	111700	26654749	1914	1914	1914	1914	0
510	20240430	111600	26654749	1914	1914	1914	1914	0
511	20240430	111500	26654749	1914	1914	1914	1914	0
512	20240430	111400	26654749	1914	1914	1914	1914	0
513	20240430	111300	26654749	1914	1914	1914	1914	0
514	20240430	111200	26654749	1914	1914	1914	1914	5
515	20240430	111100	26645179	1918	1918	1918	1918	0
516	20240430	111000	26645179	1918	1918	1918	1918	0
517	20240430	110900	26645179	1918	1918	1918	1918	1
518	20240430	110800	26643261	1918	1918	1918	1918	0
519	20240430	110700	26643261	1918	1918	1918	1918	0
520	20240430	110600	26643261	1918	1918	1918	1918	0
521	20240430	110500	26643261	1918	1918	1918	1918	20
522	20240430	110400	26604901	1913	1914	1914	1913	591
523	20240430	110300	25473958	1918	1918	1918	1918	1
524	20240430	110200	25472040	1918	1918	1918	1918	4
525	20240430	110100	25464368	1914	1914	1914	1914	0
526	20240430	110000	25464368	1914	1916	1916	1914	100
527	20240430	105900	25272794	1916	1916	1916	1916	0
528	20240430	105800	25272794	1916	1916	1916	1916	15
529	20240430	105700	25244054	1916	1916	1916	1916	2
530	20240430	105600	25240222	1917	1917	1917	1917	0
531	20240430	105500	25240222	1917	1917	1917	1917	10
532	20240430	105400	25221052	1918	1918	1918	1918	1000
533	20240430	105300	23303052	1918	1918	1918	1918	0
534	20240430	105200	23303052	1918	1918	1918	1918	0
535	20240430	105100	23303052	1918	1918	1918	1918	0
536	20240430	105000	23303052	1918	1917	1918	1917	103
537	20240430	104900	23105502	1913	1913	1913	1913	0
538	20240430	104800	23105502	1913	1913	1913	1913	0
539	20240430	104700	23105502	1913	1915	1915	1913	1279
540	20240430	104600	20658447	1917	1917	1917	1917	0
541	20240430	104500	20658447	1917	1915	1918	1915	369
542	20240430	104400	19951076	1918	1915	1918	1915	85
543	20240430	104300	19788298	1915	1915	1915	1915	0
544	20240430	104200	19788298	1915	1910	1915	1910	2992
545	20240430	104100	14062469	1910	1912	1913	1910	509
546	20240430	104000	13088814	1910	1911	1911	1910	1273
547	20240430	103900	10657284	1912	1912	1912	1912	20
548	20240430	103800	10619044	1911	1911	1911	1911	0
549	20240430	103700	10619044	1911	1911	1911	1911	0
550	20240430	103600	10619044	1911	1910	1911	1910	20
551	20240430	103500	10580834	1910	1910	1910	1910	0
552	20240430	103400	10580834	1910	1910	1910	1910	0
553	20240430	103300	10580834	1910	1910	1910	1910	0
554	20240430	103200	10580834	1910	1913	1913	1910	54
555	20240430	103100	10477667	1913	1913	1913	1913	1
556	20240430	103000	10475754	1910	1910	1910	1910	0
557	20240430	102900	10475754	1910	1910	1910	1910	0
558	20240430	102800	10475754	1910	1910	1910	1910	0
559	20240430	102700	10475754	1910	1910	1910	1910	0
560	20240430	102600	10475754	1910	1910	1910	1910	0
561	20240430	102500	10475754	1910	1910	1910	1910	244
562	20240430	102400	10009714	1910	1910	1910	1910	0
563	20240430	102300	10009714	1910	1910	1910	1910	0
564	20240430	102200	10009714	1910	1910	1910	1910	0
565	20240430	102100	10009714	1910	1910	1910	1910	0
566	20240430	102000	10009714	1910	1910	1910	1910	4
567	20240430	101900	10002074	1910	1910	1910	1910	0
568	20240430	101800	10002074	1910	1910	1910	1910	0
569	20240430	101700	10002074	1910	1910	1910	1910	0
570	20240430	101600	10002074	1910	1910	1910	1910	104
571	20240430	101500	9803434	1910	1910	1910	1910	0
572	20240430	101400	9803434	1910	1910	1910	1910	0
573	20240430	101300	9803434	1910	1910	1910	1910	0
574	20240430	101200	9803434	1910	1910	1910	1910	0
575	20240430	101100	9803434	1910	1910	1910	1910	0
576	20240430	101000	9803434	1910	1910	1910	1910	0
577	20240430	100900	9803434	1910	1910	1910	1910	0
578	20240430	100800	9803434	1910	1910	1910	1910	290
579	20240430	100700	9249534	1910	1910	1910	1910	0
580	20240430	100600	9249534	1910	1910	1910	1910	2
581	20240430	100500	9245714	1912	1912	1912	1912	4
582	20240430	100400	9238066	1912	1912	1912	1912	1
583	20240430	100300	9236154	1913	1913	1913	1913	0
584	20240430	100200	9236154	1913	1913	1913	1913	3
585	20240430	100100	9230415	1913	1912	1913	1912	13
586	20240430	100000	9205556	1913	1913	1913	1913	6
587	20240430	095900	9194078	1913	1913	1913	1913	0
588	20240430	095800	9194078	1913	1913	1913	1913	1
589	20240430	095700	9192165	1913	1913	1913	1913	1
590	20240430	095600	9190252	1913	1913	1913	1913	0
591	20240430	095500	9190252	1913	1913	1913	1913	1
592	20240430	095400	9188339	1913	1913	1913	1913	730
593	20240430	095300	7791849	1913	1912	1913	1912	8
594	20240430	095200	7776550	1913	1913	1913	1913	0
595	20240430	095100	7776550	1913	1913	1913	1913	65
596	20240430	095000	7652205	1913	1913	1913	1913	451
597	20240430	094900	6789442	1913	1912	1913	1912	106
598	20240430	094800	6586769	1912	1912	1912	1912	0
599	20240430	094700	6586769	1912	1912	1912	1912	0
600	20240430	094600	6586769	1912	1912	1912	1912	300
601	20240430	094500	6013169	1912	1912	1912	1912	0
602	20240430	094400	6013169	1912	1912	1912	1912	0
603	20240430	094300	6013169	1912	1912	1912	1912	150
604	20240430	094200	5726369	1913	1913	1913	1913	0
605	20240430	094100	5726369	1913	1913	1913	1913	0
606	20240430	094000	5726369	1913	1913	1913	1913	0
607	20240430	093900	5726369	1913	1913	1913	1913	450
608	20240430	093800	4865519	1913	1913	1913	1913	2
609	20240430	093700	4861693	1913	1913	1913	1913	3
610	20240430	093600	4855954	1913	1913	1913	1913	285
611	20240430	093500	4310749	1913	1913	1913	1913	27
612	20240430	093400	4259098	1910	1910	1910	1910	0
613	20240430	093300	4259098	1910	1910	1910	1910	80
614	20240430	093200	4106298	1910	1910	1910	1910	120
615	20240430	093100	3877098	1910	1910	1910	1910	10
616	20240430	093000	3857998	1910	1913	1913	1910	139
617	20240430	092900	3592403	1913	1912	1913	1912	7
618	20240430	092800	3579013	1912	1912	1912	1912	30
619	20240430	092700	3521653	1913	1913	1913	1913	0
620	20240430	092600	3521653	1913	1913	1913	1913	556
621	20240430	092500	2458025	1913	1913	1913	1913	48
622	20240430	092400	2366201	1913	1913	1913	1913	0
623	20240430	092300	2366201	1913	1912	1913	1912	244
624	20240430	092200	1899628	1912	1912	1912	1912	1
625	20240430	092100	1897716	1913	1913	1913	1913	3
626	20240430	092000	1891977	1913	1913	1913	1913	1
627	20240430	091900	1890064	1913	1913	1913	1913	29
628	20240430	091800	1834587	1913	1913	1913	1913	0
629	20240430	091700	1834587	1913	1913	1913	1913	7
630	20240430	091600	1821196	1913	1912	1913	1912	51
631	20240430	091500	1723683	1912	1912	1912	1912	4
632	20240430	091400	1716035	1910	1910	1910	1910	46
633	20240430	091300	1628175	1910	1910	1910	1910	0
634	20240430	091200	1628175	1910	1910	1910	1910	2
635	20240430	091100	1624355	1910	1910	1910	1910	151
636	20240430	091000	1335945	1910	1909	1910	1909	11
637	20240430	090900	1314941	1909	1909	1909	1909	62
638	20240430	090800	1196583	1909	1909	1909	1909	2
639	20240430	090700	1192765	1909	1910	1910	1909	14
640	20240430	090600	1166029	1912	1912	1912	1912	10
641	20240430	090500	1146909	1912	1912	1912	1912	3
642	20240430	090400	1141173	1913	1913	1913	1913	0
643	20240430	090300	1141173	1913	1912	1913	1912	43
644	20240430	090200	1058955	1912	1911	1912	1900	40
645	20240430	090100	982530	1911	1904	1911	1900	122
646	20240430	090000	750508	1904	1900	1904	1900	395