KissMeData/016090/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	185600	84002577	1942	1942	1942	1942	783
3	20240408	185500	84002577	1942	1942	1942	1942	0
4	20240408	185400	84002577	1942	1942	1942	1942	0
5	20240408	185300	84002577	1942	1942	1942	1942	0
6	20240408	185200	84002577	1942	1942	1942	1942	0
7	20240408	185100	84002577	1942	1942	1942	1942	0
8	20240408	185000	84002577	1942	1942	1942	1942	0
9	20240408	184900	84002577	1942	1942	1942	1942	0
10	20240408	184800	84002577	1942	1942	1942	1942	0
11	20240408	184700	84002577	1942	1942	1942	1942	0
12	20240408	184600	84002577	1942	1942	1942	1942	0
13	20240408	184500	84002577	1942	1942	1942	1942	0
14	20240408	184400	84002577	1942	1942	1942	1942	0
15	20240408	184300	84002577	1942	1942	1942	1942	0
16	20240408	184200	84002577	1942	1942	1942	1942	0
17	20240408	184100	84002577	1942	1942	1942	1942	0
18	20240408	184000	84002577	1942	1942	1942	1942	0
19	20240408	183900	84002577	1942	1942	1942	1942	0
20	20240408	183800	84002577	1942	1942	1942	1942	0
21	20240408	183700	84002577	1942	1942	1942	1942	0
22	20240408	183600	84002577	1942	1942	1942	1942	0
23	20240408	183500	84002577	1942	1942	1942	1942	0
24	20240408	183400	84002577	1942	1942	1942	1942	0
25	20240408	183300	84002577	1942	1942	1942	1942	0
26	20240408	183200	84002577	1942	1942	1942	1942	0
27	20240408	183100	84002577	1942	1942	1942	1942	0
28	20240408	183000	84002577	1942	1942	1942	1942	0
29	20240408	182900	84002577	1942	1942	1942	1942	0
30	20240408	182800	84002577	1942	1942	1942	1942	0
31	20240408	182700	84002577	1942	1942	1942	1942	0
32	20240408	182600	84002577	1942	1942	1942	1942	783
33	20240408	182500	84002577	1942	1942	1942	1942	0
34	20240408	182400	84002577	1942	1942	1942	1942	0
35	20240408	182300	84002577	1942	1942	1942	1942	0
36	20240408	182200	84002577	1942	1942	1942	1942	0
37	20240408	182100	84002577	1942	1942	1942	1942	0
38	20240408	182000	84002577	1942	1942	1942	1942	0
39	20240408	181900	84002577	1942	1942	1942	1942	0
40	20240408	181800	84002577	1942	1942	1942	1942	0
41	20240408	181700	84002577	1942	1942	1942	1942	0
42	20240408	181600	84002577	1942	1942	1942	1942	0
43	20240408	181500	84002577	1942	1942	1942	1942	0
44	20240408	181400	84002577	1942	1942	1942	1942	0
45	20240408	181300	84002577	1942	1942	1942	1942	0
46	20240408	181200	84002577	1942	1942	1942	1942	0
47	20240408	181100	84002577	1942	1942	1942	1942	0
48	20240408	181000	84002577	1942	1942	1942	1942	0
49	20240408	180900	84002577	1942	1942	1942	1942	0
50	20240408	180800	84002577	1942	1942	1942	1942	0
51	20240408	180700	84002577	1942	1942	1942	1942	0
52	20240408	180600	84002577	1942	1942	1942	1942	0
53	20240408	180500	84002577	1942	1942	1942	1942	0
54	20240408	180400	84002577	1942	1942	1942	1942	0
55	20240408	180300	84002577	1942	1942	1942	1942	0
56	20240408	180200	84002577	1942	1942	1942	1942	0
57	20240408	180100	84002577	1942	1942	1942	1942	0
58	20240408	180000	84002577	1942	1942	1942	1942	0
59	20240408	175900	84002577	1942	1942	1942	1942	0
60	20240408	175800	84002577	1942	1942	1942	1942	0
61	20240408	175700	84002577	1942	1942	1942	1942	0
62	20240408	175600	84002577	1942	1942	1942	1942	783
63	20240408	175500	84002577	1942	1942	1942	1942	0
64	20240408	175400	84002577	1942	1942	1942	1942	0
65	20240408	175300	84002577	1942	1942	1942	1942	0
66	20240408	175200	84002577	1942	1942	1942	1942	0
67	20240408	175100	84002577	1942	1942	1942	1942	0
68	20240408	175000	84002577	1942	1942	1942	1942	0
69	20240408	174900	84002577	1942	1942	1942	1942	0
70	20240408	174800	84002577	1942	1942	1942	1942	0
71	20240408	174700	84002577	1942	1942	1942	1942	0
72	20240408	174600	84002577	1942	1942	1942	1942	0
73	20240408	174500	84002577	1942	1942	1942	1942	0
74	20240408	174400	84002577	1942	1942	1942	1942	0
75	20240408	174300	84002577	1942	1942	1942	1942	0
76	20240408	174200	84002577	1942	1942	1942	1942	0
77	20240408	174100	84002577	1942	1942	1942	1942	0
78	20240408	174000	84002577	1942	1942	1942	1942	0
79	20240408	173900	84002577	1942	1942	1942	1942	0
80	20240408	173800	84002577	1942	1942	1942	1942	0
81	20240408	173700	84002577	1942	1942	1942	1942	0
82	20240408	173600	84002577	1942	1942	1942	1942	0
83	20240408	173500	84002577	1942	1942	1942	1942	0
84	20240408	173400	84002577	1942	1942	1942	1942	0
85	20240408	173300	84002577	1942	1942	1942	1942	0
86	20240408	173200	84002577	1942	1942	1942	1942	0
87	20240408	173100	84002577	1942	1942	1942	1942	0
88	20240408	173000	84002577	1942	1942	1942	1942	0
89	20240408	172900	84002577	1942	1942	1942	1942	0
90	20240408	172800	84002577	1942	1942	1942	1942	0
91	20240408	172700	84002577	1942	1942	1942	1942	0
92	20240408	172600	84002577	1942	1942	1942	1942	783
93	20240408	172500	84002577	1942	1942	1942	1942	0
94	20240408	172400	84002577	1942	1942	1942	1942	0
95	20240408	172300	84002577	1942	1942	1942	1942	0
96	20240408	172200	84002577	1942	1942	1942	1942	0
97	20240408	172100	84002577	1942	1942	1942	1942	0
98	20240408	172000	84002577	1942	1942	1942	1942	0
99	20240408	171900	84002577	1942	1942	1942	1942	0
100	20240408	171800	84002577	1942	1942	1942	1942	0
101	20240408	171700	84002577	1942	1942	1942	1942	0
102	20240408	171600	84002577	1942	1942	1942	1942	0
103	20240408	171500	84002577	1942	1942	1942	1942	0
104	20240408	171400	84002577	1942	1942	1942	1942	0
105	20240408	171300	84002577	1942	1942	1942	1942	0
106	20240408	171200	84002577	1942	1942	1942	1942	0
107	20240408	171100	84002577	1942	1942	1942	1942	0
108	20240408	171000	84002577	1942	1942	1942	1942	0
109	20240408	170900	84002577	1942	1942	1942	1942	0
110	20240408	170800	84002577	1942	1942	1942	1942	0
111	20240408	170700	84002577	1942	1942	1942	1942	0
112	20240408	170600	84002577	1942	1942	1942	1942	0
113	20240408	170500	84002577	1942	1942	1942	1942	0
114	20240408	170400	84002577	1942	1942	1942	1942	0
115	20240408	170300	84002577	1942	1942	1942	1942	0
116	20240408	170200	84002577	1942	1942	1942	1942	0
117	20240408	170100	84002577	1942	1942	1942	1942	0
118	20240408	170000	84002577	1942	1942	1942	1942	0
119	20240408	165900	84002577	1942	1942	1942	1942	0
120	20240408	165800	84002577	1942	1942	1942	1942	0
121	20240408	165700	84002577	1942	1942	1942	1942	0
122	20240408	165600	84002577	1942	1942	1942	1942	783
123	20240408	165500	84002577	1942	1942	1942	1942	0
124	20240408	165400	84002577	1942	1942	1942	1942	0
125	20240408	165300	84002577	1942	1942	1942	1942	0
126	20240408	165200	84002577	1942	1942	1942	1942	0
127	20240408	165100	84002577	1942	1942	1942	1942	0
128	20240408	165000	84002577	1942	1942	1942	1942	0
129	20240408	164900	84002577	1942	1942	1942	1942	0
130	20240408	164800	84002577	1942	1942	1942	1942	0
131	20240408	164700	84002577	1942	1942	1942	1942	0
132	20240408	164600	84002577	1942	1942	1942	1942	0
133	20240408	164500	84002577	1942	1942	1942	1942	0
134	20240408	164400	84002577	1942	1942	1942	1942	0
135	20240408	164300	84002577	1942	1942	1942	1942	0
136	20240408	164200	84002577	1942	1942	1942	1942	0
137	20240408	164100	84002577	1942	1942	1942	1942	0
138	20240408	164000	84002577	1942	1942	1942	1942	0
139	20240408	163900	84002577	1942	1942	1942	1942	0
140	20240408	163800	84002577	1942	1942	1942	1942	0
141	20240408	163700	84002577	1942	1942	1942	1942	0
142	20240408	163600	84002577	1942	1942	1942	1942	0
143	20240408	163500	84002577	1942	1942	1942	1942	0
144	20240408	163400	84002577	1942	1942	1942	1942	0
145	20240408	163300	84002577	1942	1942	1942	1942	0
146	20240408	163200	84002577	1942	1942	1942	1942	0
147	20240408	163100	84002577	1942	1942	1942	1942	0
148	20240408	163000	84002577	1942	1942	1942	1942	0
149	20240408	162900	84002577	1942	1942	1942	1942	0
150	20240408	162800	84002577	1942	1942	1942	1942	0
151	20240408	162700	84002577	1942	1942	1942	1942	0
152	20240408	162600	84002577	1942	1942	1942	1942	783
153	20240408	162500	84002577	1942	1942	1942	1942	0
154	20240408	162400	84002577	1942	1942	1942	1942	0
155	20240408	162300	84002577	1942	1942	1942	1942	0
156	20240408	162200	84002577	1942	1942	1942	1942	0
157	20240408	162100	84002577	1942	1942	1942	1942	0
158	20240408	162000	84002577	1942	1942	1942	1942	0
159	20240408	161900	84002577	1942	1942	1942	1942	0
160	20240408	161800	84002577	1942	1942	1942	1942	0
161	20240408	161700	84002577	1942	1942	1942	1942	0
162	20240408	161600	84002577	1942	1942	1942	1942	0
163	20240408	161500	84002577	1942	1942	1942	1942	0
164	20240408	161400	84002577	1942	1942	1942	1942	0
165	20240408	161300	84002577	1942	1942	1942	1942	0
166	20240408	161200	84002577	1942	1942	1942	1942	0
167	20240408	161100	84002577	1942	1942	1942	1942	0
168	20240408	161000	84002577	1942	1942	1942	1942	0
169	20240408	160900	84002577	1942	1942	1942	1942	0
170	20240408	160800	84002577	1942	1942	1942	1942	0
171	20240408	160700	84002577	1942	1942	1942	1942	0
172	20240408	160600	84002577	1942	1942	1942	1942	0
173	20240408	160500	84002577	1942	1942	1942	1942	0
174	20240408	160400	84002577	1942	1942	1942	1942	0
175	20240408	160300	84002577	1942	1942	1942	1942	0
176	20240408	160200	84002577	1942	1942	1942	1942	0
177	20240408	160100	84002577	1942	1942	1942	1942	0
178	20240408	160000	84002577	1942	1942	1942	1942	0
179	20240408	155900	84002577	1942	1942	1942	1942	0
180	20240408	155800	84002577	1942	1942	1942	1942	0
181	20240408	155700	84002577	1942	1942	1942	1942	0
182	20240408	155600	84002577	1942	1942	1942	1942	783
183	20240408	155500	84002577	1942	1942	1942	1942	0
184	20240408	155400	84002577	1942	1942	1942	1942	0
185	20240408	155300	84002577	1942	1942	1942	1942	0
186	20240408	155200	84002577	1942	1942	1942	1942	0
187	20240408	155100	84002577	1942	1942	1942	1942	0
188	20240408	155000	84002577	1942	1942	1942	1942	0
189	20240408	154900	84002577	1942	1942	1942	1942	0
190	20240408	154800	84002577	1942	1942	1942	1942	0
191	20240408	154700	84002577	1942	1942	1942	1942	0
192	20240408	154600	84002577	1942	1942	1942	1942	0
193	20240408	154500	84002577	1942	1942	1942	1942	0
194	20240408	154400	84002577	1942	1942	1942	1942	0
195	20240408	154300	84002577	1942	1942	1942	1942	0
196	20240408	154200	84002577	1942	1942	1942	1942	0
197	20240408	154100	84002577	1942	1942	1942	1942	0
198	20240408	154000	84002577	1942	1942	1942	1942	0
199	20240408	153900	84002577	1942	1942	1942	1942	0
200	20240408	153800	84002577	1942	1942	1942	1942	0
201	20240408	153700	84002577	1942	1942	1942	1942	0
202	20240408	153600	84002577	1942	1942	1942	1942	0
203	20240408	153500	84002577	1942	1942	1942	1942	0
204	20240408	153400	84002577	1942	1942	1942	1942	0
205	20240408	153300	84002577	1942	1942	1942	1942	0
206	20240408	153200	84002577	1942	1942	1942	1942	0
207	20240408	153100	84002577	1942	1942	1942	1942	0
208	20240408	153000	84002577	1942	1942	1942	1942	783
209	20240408	152900	82481991	1945	1945	1945	1945	0
210	20240408	152800	82481991	1945	1945	1945	1945	0
211	20240408	152700	82481991	1945	1945	1945	1945	0
212	20240408	152600	82481991	1945	1945	1945	1945	0
213	20240408	152500	82481991	1945	1945	1945	1945	0
214	20240408	152400	82481991	1945	1945	1945	1945	0
215	20240408	152300	82481991	1945	1945	1945	1945	0
216	20240408	152200	82481991	1945	1945	1945	1945	0
217	20240408	152100	82481991	1945	1945	1945	1945	0
218	20240408	152000	82481991	1945	1945	1945	1945	0
219	20240408	151900	82481991	1945	1945	1945	1945	2
220	20240408	151800	82478101	1945	1945	1945	1945	10
221	20240408	151700	82458651	1945	1945	1945	1945	1
222	20240408	151600	82456706	1943	1943	1943	1943	100
223	20240408	151500	82262406	1945	1945	1945	1945	100
224	20240408	151400	82067906	1945	1945	1945	1945	0
225	20240408	151300	82067906	1945	1945	1945	1945	1
226	20240408	151200	82065961	1945	1945	1945	1945	0
227	20240408	151100	82065961	1945	1945	1945	1945	15
228	20240408	151000	82036786	1945	1945	1945	1945	0
229	20240408	150900	82036786	1945	1944	1945	1944	102
230	20240408	150800	81838399	1943	1943	1943	1943	0
231	20240408	150700	81838399	1943	1943	1943	1943	0
232	20240408	150600	81838399	1943	1943	1943	1943	100
233	20240408	150500	81644099	1942	1942	1942	1942	0
234	20240408	150400	81644099	1942	1942	1942	1942	0
235	20240408	150300	81644099	1942	1942	1942	1942	0
236	20240408	150200	81644099	1942	1942	1942	1942	3
237	20240408	150100	81638273	1943	1944	1944	1943	2312
238	20240408	150000	77146016	1944	1944	1944	1944	0
239	20240408	145900	77146016	1944	1944	1944	1944	0
240	20240408	145800	77146016	1944	1944	1944	1944	0
241	20240408	145700	77146016	1944	1944	1944	1944	0
242	20240408	145600	77146016	1944	1944	1944	1943	1443
243	20240408	145500	74341267	1944	1944	1944	1944	48
244	20240408	145400	74247955	1944	1944	1944	1944	282
245	20240408	145300	73699747	1944	1944	1944	1944	0
246	20240408	145200	73699747	1944	1944	1944	1944	0
247	20240408	145100	73699747	1944	1944	1944	1944	0
248	20240408	145000	73699747	1944	1944	1944	1944	61
249	20240408	144900	73581163	1943	1943	1943	1943	0
250	20240408	144800	73581163	1943	1943	1943	1943	0
251	20240408	144700	73581163	1943	1944	1944	1943	1159
252	20240408	144600	71328342	1945	1945	1945	1945	1724
253	20240408	144500	67975162	1945	1946	1946	1945	442
254	20240408	144400	67115419	1947	1947	1947	1947	0
255	20240408	144300	67115419	1947	1947	1947	1947	0
256	20240408	144200	67115419	1947	1947	1947	1947	0
257	20240408	144100	67115419	1947	1947	1947	1947	184
258	20240408	144000	66757171	1946	1946	1946	1946	0
259	20240408	143900	66757171	1946	1946	1946	1946	0
260	20240408	143800	66757171	1946	1946	1946	1946	2100
261	20240408	143700	62670571	1946	1946	1946	1946	128
262	20240408	143600	62421483	1946	1946	1946	1946	372
263	20240408	143500	61697571	1946	1946	1946	1946	628
264	20240408	143400	60475483	1946	1946	1946	1946	0
265	20240408	143300	60475483	1946	1946	1946	1945	699
266	20240408	143200	59115556	1946	1946	1946	1946	1200
267	20240408	143100	56780356	1946	1946	1946	1946	0
268	20240408	143000	56780356	1946	1947	1947	1946	3
269	20240408	142900	56774517	1947	1947	1947	1947	0
270	20240408	142800	56774517	1947	1947	1947	1947	1377
271	20240408	142700	54093498	1947	1947	1947	1947	0
272	20240408	142600	54093498	1947	1949	1949	1947	4312
273	20240408	142500	45693768	1949	1949	1949	1949	0
274	20240408	142400	45693768	1949	1949	1949	1949	0
275	20240408	142300	45693768	1949	1949	1949	1949	50
276	20240408	142200	45596318	1950	1950	1950	1950	0
277	20240408	142100	45596318	1950	1950	1950	1950	0
278	20240408	142000	45596318	1950	1950	1950	1950	0
279	20240408	141900	45596318	1950	1950	1950	1950	0
280	20240408	141800	45596318	1950	1950	1950	1950	0
281	20240408	141700	45596318	1950	1950	1950	1950	0
282	20240408	141600	45596318	1950	1950	1950	1950	0
283	20240408	141500	45596318	1950	1950	1950	1950	0
284	20240408	141400	45596318	1950	1950	1950	1950	0
285	20240408	141300	45596318	1950	1950	1950	1950	0
286	20240408	141200	45596318	1950	1950	1950	1950	0
287	20240408	141100	45596318	1950	1950	1950	1950	0
288	20240408	141000	45596318	1950	1950	1950	1950	20
289	20240408	140900	45557318	1950	1950	1950	1950	0
290	20240408	140800	45557318	1950	1950	1950	1950	0
291	20240408	140700	45557318	1950	1950	1950	1950	0
292	20240408	140600	45557318	1950	1950	1950	1950	0
293	20240408	140500	45557318	1950	1950	1950	1949	44
294	20240408	140400	45471520	1949	1949	1949	1949	39
295	20240408	140300	45395509	1949	1949	1949	1949	1
296	20240408	140200	45393560	1949	1949	1949	1949	0
297	20240408	140100	45393560	1949	1950	1950	1949	1889
298	20240408	140000	41710709	1951	1951	1951	1951	0
299	20240408	135900	41710709	1951	1951	1951	1951	40
300	20240408	135800	41632669	1951	1951	1951	1951	2
301	20240408	135700	41628767	1951	1951	1951	1951	0
302	20240408	135600	41628767	1951	1951	1951	1951	0
303	20240408	135500	41628767	1951	1951	1951	1951	0
304	20240408	135400	41628767	1951	1951	1951	1951	0
305	20240408	135300	41628767	1951	1951	1951	1951	0
306	20240408	135200	41628767	1951	1951	1951	1951	1
307	20240408	135100	41626816	1951	1951	1951	1951	0
308	20240408	135000	41626816	1951	1951	1951	1951	140
309	20240408	134900	41353676	1950	1950	1950	1950	310
310	20240408	134800	40749176	1950	1950	1950	1950	0
311	20240408	134700	40749176	1950	1950	1950	1950	0
312	20240408	134600	40749176	1950	1950	1950	1950	0
313	20240408	134500	40749176	1950	1950	1950	1950	0
314	20240408	134400	40749176	1950	1950	1950	1950	0
315	20240408	134300	40749176	1950	1950	1950	1950	0
316	20240408	134200	40749176	1950	1950	1950	1950	0
317	20240408	134100	40749176	1950	1950	1950	1950	529
318	20240408	134000	39717626	1950	1950	1950	1950	1
319	20240408	133900	39715676	1950	1950	1950	1950	0
320	20240408	133800	39715676	1950	1950	1950	1950	0
321	20240408	133700	39715676	1950	1950	1950	1950	0
322	20240408	133600	39715676	1950	1950	1950	1950	0
323	20240408	133500	39715676	1950	1950	1950	1950	0
324	20240408	133400	39715676	1950	1950	1950	1950	0
325	20240408	133300	39715676	1950	1950	1950	1950	110
326	20240408	133200	39501176	1951	1951	1951	1951	0
327	20240408	133100	39501176	1951	1951	1951	1951	0
328	20240408	133000	39501176	1951	1951	1951	1951	0
329	20240408	132900	39501176	1951	1951	1951	1951	0
330	20240408	132800	39501176	1951	1951	1951	1951	0
331	20240408	132700	39501176	1951	1951	1951	1951	0
332	20240408	132600	39501176	1951	1951	1951	1951	0
333	20240408	132500	39501176	1951	1951	1951	1951	0
334	20240408	132400	39501176	1951	1951	1951	1951	0
335	20240408	132300	39501176	1951	1951	1951	1951	0
336	20240408	132200	39501176	1951	1951	1951	1951	0
337	20240408	132100	39501176	1951	1951	1951	1951	0
338	20240408	132000	39501176	1951	1951	1951	1951	6
339	20240408	131900	39489470	1951	1951	1951	1951	7
340	20240408	131800	39475813	1951	1951	1951	1951	0
341	20240408	131700	39475813	1951	1951	1951	1951	0
342	20240408	131600	39475813	1951	1951	1951	1951	5
343	20240408	131500	39466058	1951	1951	1951	1951	1
344	20240408	131400	39464107	1951	1951	1951	1951	0
345	20240408	131300	39464107	1951	1951	1951	1951	0
346	20240408	131200	39464107	1951	1951	1951	1951	0
347	20240408	131100	39464107	1951	1951	1951	1951	0
348	20240408	131000	39464107	1951	1951	1951	1951	0
349	20240408	130900	39464107	1951	1951	1951	1951	2
350	20240408	130800	39460205	1951	1951	1951	1951	0
351	20240408	130700	39460205	1951	1951	1951	1951	20
352	20240408	130600	39421185	1949	1950	1950	1949	1602
353	20240408	130500	36298881	1950	1950	1950	1950	0
354	20240408	130400	36298881	1950	1950	1950	1950	0
355	20240408	130300	36298881	1950	1950	1950	1950	0
356	20240408	130200	36298881	1950	1950	1950	1950	0
357	20240408	130100	36298881	1950	1950	1950	1950	0
358	20240408	130000	36298881	1950	1950	1950	1950	0
359	20240408	125900	36298881	1950	1950	1950	1950	0
360	20240408	125800	36298881	1950	1950	1950	1950	0
361	20240408	125700	36298881	1950	1950	1950	1950	0
362	20240408	125600	36298881	1950	1950	1950	1950	0
363	20240408	125500	36298881	1950	1950	1950	1950	2
364	20240408	125400	36294981	1951	1951	1951	1951	50
365	20240408	125300	36197431	1950	1950	1950	1950	0
366	20240408	125200	36197431	1950	1950	1950	1950	0
367	20240408	125100	36197431	1950	1950	1950	1950	0
368	20240408	125000	36197431	1950	1950	1950	1950	0
369	20240408	124900	36197431	1950	1950	1950	1950	0
370	20240408	124800	36197431	1950	1950	1950	1950	0
371	20240408	124700	36197431	1950	1950	1950	1950	0
372	20240408	124600	36197431	1950	1950	1950	1950	0
373	20240408	124500	36197431	1950	1950	1950	1950	0
374	20240408	124400	36197431	1950	1950	1950	1950	0
375	20240408	124300	36197431	1950	1950	1950	1950	120
376	20240408	124200	35963431	1949	1949	1949	1949	0
377	20240408	124100	35963431	1949	1949	1949	1949	0
378	20240408	124000	35963431	1949	1949	1949	1949	2
379	20240408	123900	35959533	1950	1950	1950	1950	0
380	20240408	123800	35959533	1950	1950	1950	1950	0
381	20240408	123700	35959533	1950	1951	1951	1950	2
382	20240408	123600	35955632	1951	1951	1951	1951	0
383	20240408	123500	35955632	1951	1951	1951	1951	0
384	20240408	123400	35955632	1951	1951	1951	1951	0
385	20240408	123300	35955632	1951	1951	1951	1951	0
386	20240408	123200	35955632	1951	1951	1951	1951	0
387	20240408	123100	35955632	1951	1951	1951	1951	0
388	20240408	123000	35955632	1951	1951	1951	1951	0
389	20240408	122900	35955632	1951	1951	1951	1951	0
390	20240408	122800	35955632	1951	1951	1951	1951	0
391	20240408	122700	35955632	1951	1951	1951	1951	0
392	20240408	122600	35955632	1951	1951	1951	1951	0
393	20240408	122500	35955632	1951	1951	1951	1951	0
394	20240408	122400	35955632	1951	1951	1951	1951	0
395	20240408	122300	35955632	1951	1951	1951	1951	0
396	20240408	122200	35955632	1951	1951	1951	1951	0
397	20240408	122100	35955632	1951	1951	1951	1951	102
398	20240408	122000	35756630	1949	1949	1949	1949	0
399	20240408	121900	35756630	1949	1949	1949	1949	0
400	20240408	121800	35756630	1949	1949	1949	1949	0
401	20240408	121700	35756630	1949	1949	1949	1949	0
402	20240408	121600	35756630	1949	1949	1949	1949	0
403	20240408	121500	35756630	1949	1949	1949	1949	2
404	20240408	121400	35752732	1951	1951	1951	1951	0
405	20240408	121300	35752732	1951	1951	1951	1951	0
406	20240408	121200	35752732	1951	1951	1951	1951	0
407	20240408	121100	35752732	1951	1951	1951	1951	0
408	20240408	121000	35752732	1951	1951	1951	1951	0
409	20240408	120900	35752732	1951	1951	1951	1951	0
410	20240408	120800	35752732	1951	1951	1951	1951	0
411	20240408	120700	35752732	1951	1951	1951	1951	78
412	20240408	120600	35600554	1949	1949	1949	1949	0
413	20240408	120500	35600554	1949	1949	1949	1949	97
414	20240408	120400	35411501	1951	1951	1951	1951	0
415	20240408	120300	35411501	1951	1951	1951	1951	0
416	20240408	120200	35411501	1951	1951	1951	1951	1
417	20240408	120100	35409550	1951	1951	1951	1951	0
418	20240408	120000	35409550	1951	1951	1951	1951	3
419	20240408	115900	35403697	1951	1951	1951	1951	50
420	20240408	115800	35306147	1951	1951	1951	1951	0
421	20240408	115700	35306147	1951	1951	1951	1951	0
422	20240408	115600	35306147	1951	1951	1951	1951	0
423	20240408	115500	35306147	1951	1951	1951	1951	0
424	20240408	115400	35306147	1951	1951	1951	1951	0
425	20240408	115300	35306147	1951	1951	1951	1951	0
426	20240408	115200	35306147	1951	1951	1951	1951	8
427	20240408	115100	35290539	1951	1951	1951	1951	0
428	20240408	115000	35290539	1951	1951	1951	1951	0
429	20240408	114900	35290539	1951	1951	1951	1951	0
430	20240408	114800	35290539	1951	1951	1951	1951	0
431	20240408	114700	35290539	1951	1951	1951	1951	0
432	20240408	114600	35290539	1951	1950	1951	1950	15
433	20240408	114500	35261288	1952	1952	1952	1952	0
434	20240408	114400	35261288	1952	1952	1952	1952	33
435	20240408	114300	35196872	1952	1952	1952	1952	0
436	20240408	114200	35196872	1952	1952	1952	1952	8
437	20240408	114100	35181256	1952	1952	1952	1952	0
438	20240408	114000	35181256	1952	1952	1952	1952	0
439	20240408	113900	35181256	1952	1952	1952	1952	0
440	20240408	113800	35181256	1952	1952	1952	1952	0
441	20240408	113700	35181256	1952	1952	1952	1952	0
442	20240408	113600	35181256	1952	1952	1952	1952	0
443	20240408	113500	35181256	1952	1952	1952	1952	0
444	20240408	113400	35181256	1952	1952	1952	1952	0
445	20240408	113300	35181256	1952	1952	1952	1952	0
446	20240408	113200	35181256	1952	1952	1952	1952	8
447	20240408	113100	35165640	1952	1952	1952	1952	0
448	20240408	113000	35165640	1952	1952	1952	1952	2
449	20240408	112900	35161736	1950	1950	1950	1950	0
450	20240408	112800	35161736	1950	1950	1950	1950	0
451	20240408	112700	35161736	1950	1950	1950	1950	0
452	20240408	112600	35161736	1950	1950	1950	1950	0
453	20240408	112500	35161736	1950	1950	1950	1950	0
454	20240408	112400	35161736	1950	1950	1950	1950	0
455	20240408	112300	35161736	1950	1950	1950	1950	0
456	20240408	112200	35161736	1950	1952	1952	1950	877
457	20240408	112100	33451538	1952	1952	1952	1952	0
458	20240408	112000	33451538	1952	1952	1952	1952	0
459	20240408	111900	33451538	1952	1952	1952	1952	0
460	20240408	111800	33451538	1952	1952	1952	1952	0
461	20240408	111700	33451538	1952	1952	1952	1952	0
462	20240408	111600	33451538	1952	1952	1952	1952	0
463	20240408	111500	33451538	1952	1952	1952	1952	0
464	20240408	111400	33451538	1952	1952	1952	1952	0
465	20240408	111300	33451538	1952	1952	1952	1952	0
466	20240408	111200	33451538	1952	1952	1952	1952	8
467	20240408	111100	33435922	1952	1952	1952	1952	0
468	20240408	111000	33435922	1952	1952	1952	1952	0
469	20240408	110900	33435922	1952	1952	1952	1952	122
470	20240408	110800	33197778	1950	1950	1950	1950	0
471	20240408	110700	33197778	1950	1950	1950	1950	120
472	20240408	110600	32963778	1952	1952	1952	1952	0
473	20240408	110500	32963778	1952	1952	1952	1952	0
474	20240408	110400	32963778	1952	1952	1952	1952	0
475	20240408	110300	32963778	1952	1952	1952	1952	512
476	20240408	110200	31964354	1952	1952	1952	1952	8
477	20240408	110100	31948738	1952	1952	1952	1952	0
478	20240408	110000	31948738	1952	1952	1952	1952	0
479	20240408	105900	31948738	1952	1952	1952	1952	3
480	20240408	105800	31942882	1952	1952	1952	1952	0
481	20240408	105700	31942882	1952	1952	1952	1952	0
482	20240408	105600	31942882	1952	1952	1952	1952	11
483	20240408	105500	31921410	1952	1952	1952	1952	0
484	20240408	105400	31921410	1952	1952	1952	1952	0
485	20240408	105300	31921410	1952	1952	1952	1952	0
486	20240408	105200	31921410	1952	1952	1952	1952	8
487	20240408	105100	31905794	1949	1949	1949	1949	0
488	20240408	105000	31905794	1949	1949	1949	1949	540
489	20240408	104900	30853334	1949	1949	1949	1949	0
490	20240408	104800	30853334	1949	1950	1950	1949	1500
491	20240408	104700	27929808	1950	1950	1950	1950	0
492	20240408	104600	27929808	1950	1950	1950	1950	0
493	20240408	104500	27929808	1950	1952	1952	1950	51
494	20240408	104400	27830356	1952	1952	1952	1952	0
495	20240408	104300	27830356	1952	1952	1952	1952	0
496	20240408	104200	27830356	1952	1952	1952	1952	9
497	20240408	104100	27812788	1952	1952	1952	1952	0
498	20240408	104000	27812788	1952	1952	1952	1952	100
499	20240408	103900	27617588	1952	1952	1952	1952	265
500	20240408	103800	27100308	1952	1952	1952	1952	1000
501	20240408	103700	25148308	1952	1952	1952	1952	0
502	20240408	103600	25148308	1952	1952	1952	1952	0
503	20240408	103500	25148308	1952	1952	1952	1952	0
504	20240408	103400	25148308	1952	1952	1952	1952	0
505	20240408	103300	25148308	1952	1950	1952	1950	325
506	20240408	103200	24513958	1952	1952	1952	1952	9
507	20240408	103100	24496390	1950	1950	1950	1950	0
508	20240408	103000	24496390	1950	1950	1950	1950	0
509	20240408	102900	24496390	1950	1950	1950	1950	0
510	20240408	102800	24496390	1950	1950	1950	1950	0
511	20240408	102700	24496390	1950	1950	1950	1950	1176
512	20240408	102600	22203190	1951	1951	1951	1951	2
513	20240408	102500	22199288	1951	1951	1951	1951	0
514	20240408	102400	22199288	1951	1951	1951	1951	2
515	20240408	102300	22195386	1951	1951	1951	1951	6
516	20240408	102200	22183680	1951	1951	1951	1951	11
517	20240408	102100	22162219	1951	1951	1951	1951	32
518	20240408	102000	22099787	1951	1951	1951	1951	1
519	20240408	101900	22097836	1950	1951	1951	1950	71
520	20240408	101800	21959365	1951	1951	1951	1951	0
521	20240408	101700	21959365	1951	1951	1951	1951	0
522	20240408	101600	21959365	1951	1951	1951	1951	0
523	20240408	101500	21959365	1951	1949	1951	1949	1755
524	20240408	101400	18537549	1949	1949	1949	1949	1
525	20240408	101300	18535600	1948	1949	1949	1948	1000
526	20240408	101200	16587550	1949	1949	1949	1949	0
527	20240408	101100	16587550	1949	1949	1949	1949	0
528	20240408	101000	16587550	1949	1949	1949	1949	8
529	20240408	100900	16571958	1949	1950	1950	1948	662
530	20240408	100800	15281971	1949	1949	1949	1949	0
531	20240408	100700	15281971	1949	1950	1950	1949	2539
532	20240408	100600	10333459	1950	1950	1950	1950	102
533	20240408	100500	10134559	1949	1949	1949	1949	300
534	20240408	100400	9549859	1950	1950	1950	1950	0
535	20240408	100300	9549859	1950	1950	1950	1950	1
536	20240408	100200	9547909	1950	1950	1950	1950	2
537	20240408	100100	9544009	1950	1950	1950	1950	2
538	20240408	100000	9540109	1950	1950	1950	1950	100
539	20240408	095900	9345109	1950	1950	1950	1950	100
540	20240408	095800	9150109	1950	1950	1950	1950	0
541	20240408	095700	9150109	1950	1950	1950	1950	1
542	20240408	095600	9148159	1950	1950	1950	1950	0
543	20240408	095500	9148159	1950	1950	1950	1950	1
544	20240408	095400	9146209	1950	1950	1950	1950	0
545	20240408	095300	9146209	1950	1950	1950	1950	0
546	20240408	095200	9146209	1950	1950	1950	1950	0
547	20240408	095100	9146209	1950	1950	1950	1950	0
548	20240408	095000	9146209	1950	1950	1950	1949	36
549	20240408	094900	9076039	1950	1950	1950	1950	64
550	20240408	094800	8951239	1950	1950	1950	1950	10
551	20240408	094700	8931739	1950	1951	1951	1950	252
552	20240408	094600	8440302	1952	1952	1952	1952	0
553	20240408	094500	8440302	1952	1952	1952	1952	0
554	20240408	094400	8440302	1952	1952	1952	1952	0
555	20240408	094300	8440302	1952	1952	1952	1952	0
556	20240408	094200	8440302	1952	1952	1952	1952	1
557	20240408	094100	8438350	1951	1952	1952	1951	56
558	20240408	094000	8329093	1952	1952	1952	1952	1
559	20240408	093900	8327141	1952	1952	1952	1952	0
560	20240408	093800	8327141	1952	1952	1952	1952	1
561	20240408	093700	8325189	1952	1952	1952	1952	0
562	20240408	093600	8325189	1952	1952	1952	1952	0
563	20240408	093500	8325189	1952	1951	1952	1949	2009
564	20240408	093400	4408006	1951	1952	1952	1951	70
565	20240408	093300	4271423	1953	1953	1953	1953	0
566	20240408	093200	4271423	1953	1953	1953	1953	0
567	20240408	093100	4271423	1953	1952	1953	1952	5
568	20240408	093000	4261662	1952	1953	1953	1952	578
569	20240408	092900	3133375	1953	1953	1953	1953	0
570	20240408	092800	3133375	1953	1953	1953	1953	612
571	20240408	092700	1938139	1954	1954	1954	1954	0
572	20240408	092600	1938139	1954	1954	1954	1954	0
573	20240408	092500	1938139	1954	1954	1954	1954	0
574	20240408	092400	1938139	1954	1954	1954	1954	1
575	20240408	092300	1936185	1953	1953	1953	1953	283
576	20240408	092200	1383486	1953	1953	1953	1953	152
577	20240408	092100	1086630	1953	1953	1953	1953	0
578	20240408	092000	1086630	1953	1953	1953	1953	0
579	20240408	091900	1086630	1953	1953	1953	1953	0
580	20240408	091800	1086630	1953	1953	1953	1953	1
581	20240408	091700	1084677	1953	1953	1953	1953	0
582	20240408	091600	1084677	1953	1953	1953	1953	100
583	20240408	091500	889377	1953	1953	1953	1953	1
584	20240408	091400	887424	1954	1954	1954	1954	0
585	20240408	091300	887424	1954	1954	1954	1954	2
586	20240408	091200	883516	1954	1954	1954	1954	0
587	20240408	091100	883516	1954	1954	1954	1954	25
588	20240408	091000	834666	1952	1952	1952	1952	0
589	20240408	090900	834666	1952	1952	1952	1952	0
590	20240408	090800	834666	1952	1952	1952	1952	12
591	20240408	090700	811242	1952	1952	1952	1952	1
592	20240408	090600	809290	1951	1951	1951	1951	20
593	20240408	090500	770270	1955	1955	1955	1955	97
594	20240408	090400	580635	1955	1955	1955	1955	0
595	20240408	090300	580635	1955	1955	1955	1955	0
596	20240408	090200	580635	1955	1955	1955	1955	0
597	20240408	090100	580635	1955	1955	1955	1955	0
598	20240408	090000	580635	1955	1955	1955	1955	297