KissMeData/026040/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	190400	24988714	1947	1947	1947	1947	856
3	20240412	190300	24988714	1947	1947	1947	1947	0
4	20240412	190200	24988714	1947	1947	1947	1947	0
5	20240412	190100	24988714	1947	1947	1947	1947	0
6	20240412	190000	24988714	1947	1947	1947	1947	0
7	20240412	185900	24988714	1947	1947	1947	1947	0
8	20240412	185800	24988714	1947	1947	1947	1947	0
9	20240412	185700	24988714	1947	1947	1947	1947	0
10	20240412	185600	24988714	1947	1947	1947	1947	0
11	20240412	185500	24988714	1947	1947	1947	1947	0
12	20240412	185400	24988714	1947	1947	1947	1947	0
13	20240412	185300	24988714	1947	1947	1947	1947	0
14	20240412	185200	24988714	1947	1947	1947	1947	0
15	20240412	185100	24988714	1947	1947	1947	1947	0
16	20240412	185000	24988714	1947	1947	1947	1947	0
17	20240412	184900	24988714	1947	1947	1947	1947	0
18	20240412	184800	24988714	1947	1947	1947	1947	0
19	20240412	184700	24988714	1947	1947	1947	1947	0
20	20240412	184600	24988714	1947	1947	1947	1947	0
21	20240412	184500	24988714	1947	1947	1947	1947	0
22	20240412	184400	24988714	1947	1947	1947	1947	0
23	20240412	184300	24988714	1947	1947	1947	1947	0
24	20240412	184200	24988714	1947	1947	1947	1947	0
25	20240412	184100	24988714	1947	1947	1947	1947	0
26	20240412	184000	24988714	1947	1947	1947	1947	0
27	20240412	183900	24988714	1947	1947	1947	1947	0
28	20240412	183800	24988714	1947	1947	1947	1947	0
29	20240412	183700	24988714	1947	1947	1947	1947	0
30	20240412	183600	24988714	1947	1947	1947	1947	0
31	20240412	183500	24988714	1947	1947	1947	1947	0
32	20240412	183400	24988714	1947	1947	1947	1947	856
33	20240412	183300	24988714	1947	1947	1947	1947	0
34	20240412	183200	24988714	1947	1947	1947	1947	0
35	20240412	183100	24988714	1947	1947	1947	1947	0
36	20240412	183000	24988714	1947	1947	1947	1947	0
37	20240412	182900	24988714	1947	1947	1947	1947	0
38	20240412	182800	24988714	1947	1947	1947	1947	0
39	20240412	182700	24988714	1947	1947	1947	1947	0
40	20240412	182600	24988714	1947	1947	1947	1947	0
41	20240412	182500	24988714	1947	1947	1947	1947	0
42	20240412	182400	24988714	1947	1947	1947	1947	0
43	20240412	182300	24988714	1947	1947	1947	1947	0
44	20240412	182200	24988714	1947	1947	1947	1947	0
45	20240412	182100	24988714	1947	1947	1947	1947	0
46	20240412	182000	24988714	1947	1947	1947	1947	0
47	20240412	181900	24988714	1947	1947	1947	1947	0
48	20240412	181800	24988714	1947	1947	1947	1947	0
49	20240412	181700	24988714	1947	1947	1947	1947	0
50	20240412	181600	24988714	1947	1947	1947	1947	0
51	20240412	181500	24988714	1947	1947	1947	1947	0
52	20240412	181400	24988714	1947	1947	1947	1947	0
53	20240412	181300	24988714	1947	1947	1947	1947	0
54	20240412	181200	24988714	1947	1947	1947	1947	0
55	20240412	181100	24988714	1947	1947	1947	1947	0
56	20240412	181000	24988714	1947	1947	1947	1947	0
57	20240412	180900	24988714	1947	1947	1947	1947	0
58	20240412	180800	24988714	1947	1947	1947	1947	0
59	20240412	180700	24988714	1947	1947	1947	1947	0
60	20240412	180600	24988714	1947	1947	1947	1947	0
61	20240412	180500	24988714	1947	1947	1947	1947	0
62	20240412	180400	24988714	1947	1947	1947	1947	856
63	20240412	180300	24988714	1947	1947	1947	1947	0
64	20240412	180200	24988714	1947	1947	1947	1947	0
65	20240412	180100	24988714	1947	1947	1947	1947	0
66	20240412	180000	24988714	1947	1947	1947	1947	0
67	20240412	175900	24988714	1947	1947	1947	1947	0
68	20240412	175800	24988714	1947	1947	1947	1947	0
69	20240412	175700	24988714	1947	1947	1947	1947	0
70	20240412	175600	24988714	1947	1947	1947	1947	0
71	20240412	175500	24988714	1947	1947	1947	1947	0
72	20240412	175400	24988714	1947	1947	1947	1947	0
73	20240412	175300	24988714	1947	1947	1947	1947	0
74	20240412	175200	24988714	1947	1947	1947	1947	0
75	20240412	175100	24988714	1947	1947	1947	1947	0
76	20240412	175000	24988714	1947	1947	1947	1947	0
77	20240412	174900	24988714	1947	1947	1947	1947	0
78	20240412	174800	24988714	1947	1947	1947	1947	0
79	20240412	174700	24988714	1947	1947	1947	1947	0
80	20240412	174600	24988714	1947	1947	1947	1947	0
81	20240412	174500	24988714	1947	1947	1947	1947	0
82	20240412	174400	24988714	1947	1947	1947	1947	0
83	20240412	174300	24988714	1947	1947	1947	1947	0
84	20240412	174200	24988714	1947	1947	1947	1947	0
85	20240412	174100	24988714	1947	1947	1947	1947	0
86	20240412	174000	24988714	1947	1947	1947	1947	0
87	20240412	173900	24988714	1947	1947	1947	1947	0
88	20240412	173800	24988714	1947	1947	1947	1947	0
89	20240412	173700	24988714	1947	1947	1947	1947	0
90	20240412	173600	24988714	1947	1947	1947	1947	0
91	20240412	173500	24988714	1947	1947	1947	1947	0
92	20240412	173400	24988714	1947	1947	1947	1947	856
93	20240412	173300	24988714	1947	1947	1947	1947	0
94	20240412	173200	24988714	1947	1947	1947	1947	0
95	20240412	173100	24988714	1947	1947	1947	1947	0
96	20240412	173000	24988714	1947	1947	1947	1947	0
97	20240412	172900	24988714	1947	1947	1947	1947	0
98	20240412	172800	24988714	1947	1947	1947	1947	0
99	20240412	172700	24988714	1947	1947	1947	1947	0
100	20240412	172600	24988714	1947	1947	1947	1947	0
101	20240412	172500	24988714	1947	1947	1947	1947	0
102	20240412	172400	24988714	1947	1947	1947	1947	0
103	20240412	172300	24988714	1947	1947	1947	1947	0
104	20240412	172200	24988714	1947	1947	1947	1947	0
105	20240412	172100	24988714	1947	1947	1947	1947	0
106	20240412	172000	24988714	1947	1947	1947	1947	0
107	20240412	171900	24988714	1947	1947	1947	1947	0
108	20240412	171800	24988714	1947	1947	1947	1947	0
109	20240412	171700	24988714	1947	1947	1947	1947	0
110	20240412	171600	24988714	1947	1947	1947	1947	0
111	20240412	171500	24988714	1947	1947	1947	1947	0
112	20240412	171400	24988714	1947	1947	1947	1947	0
113	20240412	171300	24988714	1947	1947	1947	1947	0
114	20240412	171200	24988714	1947	1947	1947	1947	0
115	20240412	171100	24988714	1947	1947	1947	1947	0
116	20240412	171000	24988714	1947	1947	1947	1947	0
117	20240412	170900	24988714	1947	1947	1947	1947	0
118	20240412	170800	24988714	1947	1947	1947	1947	0
119	20240412	170700	24988714	1947	1947	1947	1947	0
120	20240412	170600	24988714	1947	1947	1947	1947	0
121	20240412	170500	24988714	1947	1947	1947	1947	0
122	20240412	170400	24988714	1947	1947	1947	1947	856
123	20240412	170300	24988714	1947	1947	1947	1947	0
124	20240412	170200	24988714	1947	1947	1947	1947	0
125	20240412	170100	24988714	1947	1947	1947	1947	0
126	20240412	170000	24988714	1947	1947	1947	1947	0
127	20240412	165900	24988714	1947	1947	1947	1947	0
128	20240412	165800	24988714	1947	1947	1947	1947	0
129	20240412	165700	24988714	1947	1947	1947	1947	0
130	20240412	165600	24988714	1947	1947	1947	1947	0
131	20240412	165500	24988714	1947	1947	1947	1947	0
132	20240412	165400	24988714	1947	1947	1947	1947	0
133	20240412	165300	24988714	1947	1947	1947	1947	0
134	20240412	165200	24988714	1947	1947	1947	1947	0
135	20240412	165100	24988714	1947	1947	1947	1947	0
136	20240412	165000	24988714	1947	1947	1947	1947	0
137	20240412	164900	24988714	1947	1947	1947	1947	0
138	20240412	164800	24988714	1947	1947	1947	1947	0
139	20240412	164700	24988714	1947	1947	1947	1947	0
140	20240412	164600	24988714	1947	1947	1947	1947	0
141	20240412	164500	24988714	1947	1947	1947	1947	0
142	20240412	164400	24988714	1947	1947	1947	1947	0
143	20240412	164300	24988714	1947	1947	1947	1947	0
144	20240412	164200	24988714	1947	1947	1947	1947	0
145	20240412	164100	24988714	1947	1947	1947	1947	0
146	20240412	164000	24988714	1947	1947	1947	1947	0
147	20240412	163900	24988714	1947	1947	1947	1947	0
148	20240412	163800	24988714	1947	1947	1947	1947	0
149	20240412	163700	24988714	1947	1947	1947	1947	0
150	20240412	163600	24988714	1947	1947	1947	1947	0
151	20240412	163500	24988714	1947	1947	1947	1947	0
152	20240412	163400	24988714	1947	1947	1947	1947	856
153	20240412	163300	24988714	1947	1947	1947	1947	0
154	20240412	163200	24988714	1947	1947	1947	1947	0
155	20240412	163100	24988714	1947	1947	1947	1947	0
156	20240412	163000	24988714	1947	1947	1947	1947	0
157	20240412	162900	24988714	1947	1947	1947	1947	0
158	20240412	162800	24988714	1947	1947	1947	1947	0
159	20240412	162700	24988714	1947	1947	1947	1947	0
160	20240412	162600	24988714	1947	1947	1947	1947	0
161	20240412	162500	24988714	1947	1947	1947	1947	0
162	20240412	162400	24988714	1947	1947	1947	1947	0
163	20240412	162300	24988714	1947	1947	1947	1947	0
164	20240412	162200	24988714	1947	1947	1947	1947	0
165	20240412	162100	24988714	1947	1947	1947	1947	0
166	20240412	162000	24988714	1947	1947	1947	1947	0
167	20240412	161900	24988714	1947	1947	1947	1947	0
168	20240412	161800	24988714	1947	1947	1947	1947	0
169	20240412	161700	24988714	1947	1947	1947	1947	0
170	20240412	161600	24988714	1947	1947	1947	1947	0
171	20240412	161500	24988714	1947	1947	1947	1947	0
172	20240412	161400	24988714	1947	1947	1947	1947	0
173	20240412	161300	24988714	1947	1947	1947	1947	0
174	20240412	161200	24988714	1947	1947	1947	1947	0
175	20240412	161100	24988714	1947	1947	1947	1947	0
176	20240412	161000	24988714	1947	1947	1947	1947	0
177	20240412	160900	24988714	1947	1947	1947	1947	0
178	20240412	160800	24988714	1947	1947	1947	1947	0
179	20240412	160700	24988714	1947	1947	1947	1947	0
180	20240412	160600	24988714	1947	1947	1947	1947	0
181	20240412	160500	24988714	1947	1947	1947	1947	0
182	20240412	160400	24988714	1947	1947	1947	1947	856
183	20240412	160300	24988714	1947	1947	1947	1947	0
184	20240412	160200	24988714	1947	1947	1947	1947	0
185	20240412	160100	24988714	1947	1947	1947	1947	0
186	20240412	160000	24988714	1947	1947	1947	1947	0
187	20240412	155900	24988714	1947	1947	1947	1947	0
188	20240412	155800	24988714	1947	1947	1947	1947	0
189	20240412	155700	24988714	1947	1947	1947	1947	0
190	20240412	155600	24988714	1947	1947	1947	1947	0
191	20240412	155500	24988714	1947	1947	1947	1947	0
192	20240412	155400	24988714	1947	1947	1947	1947	0
193	20240412	155300	24988714	1947	1947	1947	1947	0
194	20240412	155200	24988714	1947	1947	1947	1947	0
195	20240412	155100	24988714	1947	1947	1947	1947	0
196	20240412	155000	24988714	1947	1947	1947	1947	0
197	20240412	154900	24988714	1947	1947	1947	1947	0
198	20240412	154800	24988714	1947	1947	1947	1947	0
199	20240412	154700	24988714	1947	1947	1947	1947	0
200	20240412	154600	24988714	1947	1947	1947	1947	0
201	20240412	154500	24988714	1947	1947	1947	1947	0
202	20240412	154400	24988714	1947	1947	1947	1947	0
203	20240412	154300	24988714	1947	1947	1947	1947	0
204	20240412	154200	24988714	1947	1947	1947	1947	0
205	20240412	154100	24988714	1947	1947	1947	1947	0
206	20240412	154000	24988714	1947	1947	1947	1947	0
207	20240412	153900	24988714	1947	1947	1947	1947	0
208	20240412	153800	24988714	1947	1947	1947	1947	0
209	20240412	153700	24988714	1947	1947	1947	1947	0
210	20240412	153600	24988714	1947	1947	1947	1947	0
211	20240412	153500	24988714	1947	1947	1947	1947	0
212	20240412	153400	24988714	1947	1947	1947	1947	856
213	20240412	153300	24988714	1947	1947	1947	1947	0
214	20240412	153200	24988714	1947	1947	1947	1947	0
215	20240412	153100	24988714	1947	1947	1947	1947	0
216	20240412	153000	24988714	1947	1947	1947	1947	856
217	20240412	152900	23322082	1948	1948	1948	1948	0
218	20240412	152800	23322082	1948	1948	1948	1948	0
219	20240412	152700	23322082	1948	1948	1948	1948	0
220	20240412	152600	23322082	1948	1948	1948	1948	0
221	20240412	152500	23322082	1948	1948	1948	1948	0
222	20240412	152400	23322082	1948	1948	1948	1948	0
223	20240412	152300	23322082	1948	1948	1948	1948	0
224	20240412	152200	23322082	1948	1948	1948	1948	0
225	20240412	152100	23322082	1948	1948	1948	1948	0
226	20240412	152000	23322082	1948	1948	1948	1948	0
227	20240412	151900	23322082	1948	1948	1948	1948	0
228	20240412	151800	23322082	1948	1948	1948	1948	0
229	20240412	151700	23322082	1948	1948	1948	1948	0
230	20240412	151600	23322082	1948	1948	1948	1948	0
231	20240412	151500	23322082	1948	1948	1948	1948	0
232	20240412	151400	23322082	1948	1948	1948	1948	2
233	20240412	151300	23318186	1948	1948	1948	1948	0
234	20240412	151200	23318186	1948	1948	1948	1948	0
235	20240412	151100	23318186	1948	1948	1948	1948	0
236	20240412	151000	23318186	1948	1948	1948	1948	0
237	20240412	150900	23318186	1948	1948	1948	1948	0
238	20240412	150800	23318186	1948	1948	1948	1948	0
239	20240412	150700	23318186	1948	1948	1948	1948	0
240	20240412	150600	23318186	1948	1948	1948	1948	0
241	20240412	150500	23318186	1948	1940	1948	1940	46
242	20240412	150400	23228756	1939	1939	1939	1939	0
243	20240412	150300	23228756	1939	1939	1939	1939	0
244	20240412	150200	23228756	1939	1939	1939	1939	94
245	20240412	150100	23046490	1939	1939	1939	1939	0
246	20240412	150000	23046490	1939	1939	1939	1939	0
247	20240412	145900	23046490	1939	1939	1939	1939	0
248	20240412	145800	23046490	1939	1939	1939	1939	0
249	20240412	145700	23046490	1939	1939	1939	1939	0
250	20240412	145600	23046490	1939	1939	1939	1939	0
251	20240412	145500	23046490	1939	1939	1939	1939	0
252	20240412	145400	23046490	1939	1939	1939	1939	0
253	20240412	145300	23046490	1939	1939	1939	1939	1
254	20240412	145200	23044551	1939	1939	1939	1939	0
255	20240412	145100	23044551	1939	1939	1939	1939	156
256	20240412	145000	22742067	1939	1939	1939	1939	0
257	20240412	144900	22742067	1939	1939	1939	1939	0
258	20240412	144800	22742067	1939	1939	1939	1939	0
259	20240412	144700	22742067	1939	1939	1939	1939	0
260	20240412	144600	22742067	1939	1939	1939	1939	2
261	20240412	144500	22738189	1939	1939	1939	1939	0
262	20240412	144400	22738189	1939	1939	1939	1939	0
263	20240412	144300	22738189	1939	1939	1939	1939	0
264	20240412	144200	22738189	1939	1939	1939	1939	0
265	20240412	144100	22738189	1939	1939	1939	1939	1
266	20240412	144000	22736250	1939	1939	1939	1939	78
267	20240412	143900	22585008	1940	1940	1940	1940	0
268	20240412	143800	22585008	1940	1940	1940	1940	0
269	20240412	143700	22585008	1940	1940	1940	1940	0
270	20240412	143600	22585008	1940	1940	1940	1940	0
271	20240412	143500	22585008	1940	1940	1940	1940	0
272	20240412	143400	22585008	1940	1940	1940	1940	0
273	20240412	143300	22585008	1940	1940	1940	1940	0
274	20240412	143200	22585008	1940	1940	1940	1940	0
275	20240412	143100	22585008	1940	1940	1940	1940	0
276	20240412	143000	22585008	1940	1940	1940	1940	0
277	20240412	142900	22585008	1940	1940	1940	1940	0
278	20240412	142800	22585008	1940	1940	1940	1940	0
279	20240412	142700	22585008	1940	1940	1940	1940	0
280	20240412	142600	22585008	1940	1940	1940	1940	0
281	20240412	142500	22585008	1940	1940	1940	1940	0
282	20240412	142400	22585008	1940	1940	1940	1940	0
283	20240412	142300	22585008	1940	1940	1940	1940	0
284	20240412	142200	22585008	1940	1940	1940	1940	0
285	20240412	142100	22585008	1940	1940	1940	1940	0
286	20240412	142000	22585008	1940	1940	1940	1940	78
287	20240412	141900	22433688	1940	1940	1940	1940	0
288	20240412	141800	22433688	1940	1940	1940	1940	1
289	20240412	141700	22431748	1940	1940	1940	1940	20
290	20240412	141600	22392948	1940	1940	1940	1940	0
291	20240412	141500	22392948	1940	1940	1940	1940	49
292	20240412	141400	22297888	1939	1939	1939	1939	52
293	20240412	141300	22197060	1940	1940	1940	1940	0
294	20240412	141200	22197060	1940	1940	1940	1940	0
295	20240412	141100	22197060	1940	1940	1940	1940	0
296	20240412	141000	22197060	1940	1940	1940	1940	0
297	20240412	140900	22197060	1940	1940	1940	1940	0
298	20240412	140800	22197060	1940	1940	1940	1940	0
299	20240412	140700	22197060	1940	1940	1940	1940	0
300	20240412	140600	22197060	1940	1940	1940	1940	0
301	20240412	140500	22197060	1940	1940	1940	1940	0
302	20240412	140400	22197060	1940	1940	1940	1940	0
303	20240412	140300	22197060	1940	1940	1940	1940	0
304	20240412	140200	22197060	1940	1940	1940	1940	0
305	20240412	140100	22197060	1940	1940	1940	1940	0
306	20240412	140000	22197060	1940	1940	1940	1940	78
307	20240412	135900	22045740	1940	1940	1940	1940	0
308	20240412	135800	22045740	1940	1940	1940	1940	1
309	20240412	135700	22043800	1926	1926	1926	1926	0
310	20240412	135600	22043800	1926	1926	1926	1926	0
311	20240412	135500	22043800	1926	1926	1926	1926	0
312	20240412	135400	22043800	1926	1926	1926	1926	0
313	20240412	135300	22043800	1926	1926	1926	1926	0
314	20240412	135200	22043800	1926	1926	1926	1926	0
315	20240412	135100	22043800	1926	1926	1926	1926	0
316	20240412	135000	22043800	1926	1927	1927	1926	2
317	20240412	134900	22039947	1940	1940	1940	1940	0
318	20240412	134800	22039947	1940	1940	1940	1940	0
319	20240412	134700	22039947	1940	1940	1940	1940	0
320	20240412	134600	22039947	1940	1940	1940	1940	0
321	20240412	134500	22039947	1940	1940	1940	1940	0
322	20240412	134400	22039947	1940	1940	1940	1940	0
323	20240412	134300	22039947	1940	1940	1940	1940	0
324	20240412	134200	22039947	1940	1940	1940	1940	0
325	20240412	134100	22039947	1940	1940	1940	1940	1
326	20240412	134000	22038007	1937	1936	1937	1936	127
327	20240412	133900	21792086	1937	1937	1937	1937	0
328	20240412	133800	21792086	1937	1931	1937	1931	4
329	20240412	133700	21784347	1915	1915	1915	1915	0
330	20240412	133600	21784347	1915	1929	1929	1913	1003
331	20240412	133500	19863276	1937	1937	1937	1937	1
332	20240412	133400	19861339	1937	1937	1937	1937	1
333	20240412	133300	19859402	1937	1937	1937	1937	1
334	20240412	133200	19857465	1937	1937	1937	1937	3
335	20240412	133100	19851654	1937	1937	1937	1937	0
336	20240412	133000	19851654	1937	1931	1937	1931	5
337	20240412	132900	19841978	1947	1947	1947	1947	0
338	20240412	132800	19841978	1947	1947	1947	1911	1186
339	20240412	132700	17558643	1948	1948	1948	1948	1
340	20240412	132600	17556695	1949	1949	1949	1949	1
341	20240412	132500	17554746	1949	1949	1949	1949	1
342	20240412	132400	17552797	1949	1949	1949	1949	0
343	20240412	132300	17552797	1949	1949	1949	1949	0
344	20240412	132200	17552797	1949	1949	1949	1949	0
345	20240412	132100	17552797	1949	1949	1949	1949	0
346	20240412	132000	17552797	1949	1949	1949	1949	131
347	20240412	131900	17297478	1949	1949	1949	1949	0
348	20240412	131800	17297478	1949	1949	1949	1949	0
349	20240412	131700	17297478	1949	1949	1949	1949	0
350	20240412	131600	17297478	1949	1949	1949	1949	0
351	20240412	131500	17297478	1949	1949	1949	1949	0
352	20240412	131400	17297478	1949	1949	1949	1949	0
353	20240412	131300	17297478	1949	1949	1949	1949	2
354	20240412	131200	17293580	1949	1949	1949	1949	0
355	20240412	131100	17293580	1949	1949	1949	1949	0
356	20240412	131000	17293580	1949	1949	1949	1949	0
357	20240412	130900	17293580	1949	1949	1949	1949	0
358	20240412	130800	17293580	1949	1949	1949	1949	0
359	20240412	130700	17293580	1949	1949	1949	1949	0
360	20240412	130600	17293580	1949	1949	1949	1949	53
361	20240412	130500	17190283	1949	1949	1949	1949	0
362	20240412	130400	17190283	1949	1949	1949	1949	0
363	20240412	130300	17190283	1949	1949	1949	1949	0
364	20240412	130200	17190283	1949	1949	1949	1949	0
365	20240412	130100	17190283	1949	1949	1949	1949	0
366	20240412	130000	17190283	1949	1949	1949	1949	79
367	20240412	125900	17036312	1949	1949	1949	1949	0
368	20240412	125800	17036312	1949	1949	1949	1949	10
369	20240412	125700	17016822	1949	1949	1949	1949	0
370	20240412	125600	17016822	1949	1949	1949	1949	0
371	20240412	125500	17016822	1949	1949	1949	1949	0
372	20240412	125400	17016822	1949	1949	1949	1949	0
373	20240412	125300	17016822	1949	1949	1949	1949	0
374	20240412	125200	17016822	1949	1949	1949	1949	1
375	20240412	125100	17014873	1948	1948	1948	1948	0
376	20240412	125000	17014873	1948	1948	1948	1948	15
377	20240412	124900	16985653	1948	1948	1948	1948	0
378	20240412	124800	16985653	1948	1948	1948	1948	0
379	20240412	124700	16985653	1948	1948	1948	1948	0
380	20240412	124600	16985653	1948	1948	1948	1948	0
381	20240412	124500	16985653	1948	1948	1948	1948	7
382	20240412	124400	16972017	1949	1949	1949	1949	0
383	20240412	124300	16972017	1949	1949	1949	1949	0
384	20240412	124200	16972017	1949	1949	1949	1949	0
385	20240412	124100	16972017	1949	1949	1949	1949	0
386	20240412	124000	16972017	1949	1949	1949	1949	79
387	20240412	123900	16818046	1950	1950	1950	1950	0
388	20240412	123800	16818046	1950	1950	1950	1950	0
389	20240412	123700	16818046	1950	1950	1950	1950	0
390	20240412	123600	16818046	1950	1950	1950	1950	0
391	20240412	123500	16818046	1950	1950	1950	1950	0
392	20240412	123400	16818046	1950	1950	1950	1950	0
393	20240412	123300	16818046	1950	1950	1950	1950	0
394	20240412	123200	16818046	1950	1950	1950	1950	49
395	20240412	123100	16722496	1950	1950	1950	1950	0
396	20240412	123000	16722496	1950	1950	1950	1950	0
397	20240412	122900	16722496	1950	1950	1950	1950	0
398	20240412	122800	16722496	1950	1950	1950	1950	1
399	20240412	122700	16720546	1958	1958	1958	1958	0
400	20240412	122600	16720546	1958	1958	1958	1958	0
401	20240412	122500	16720546	1958	1958	1958	1958	0
402	20240412	122400	16720546	1958	1958	1958	1958	0
403	20240412	122300	16720546	1958	1958	1958	1958	0
404	20240412	122200	16720546	1958	1958	1958	1958	0
405	20240412	122100	16720546	1958	1958	1958	1958	0
406	20240412	122000	16720546	1958	1958	1958	1958	79
407	20240412	121900	16565864	1958	1958	1958	1958	0
408	20240412	121800	16565864	1958	1958	1958	1958	0
409	20240412	121700	16565864	1958	1958	1958	1958	0
410	20240412	121600	16565864	1958	1958	1958	1958	0
411	20240412	121500	16565864	1958	1958	1958	1958	0
412	20240412	121400	16565864	1958	1958	1958	1958	0
413	20240412	121300	16565864	1958	1958	1958	1958	0
414	20240412	121200	16565864	1958	1958	1958	1958	1
415	20240412	121100	16563906	1960	1960	1960	1960	0
416	20240412	121000	16563906	1960	1960	1960	1960	0
417	20240412	120900	16563906	1960	1960	1960	1960	0
418	20240412	120800	16563906	1960	1960	1960	1960	0
419	20240412	120700	16563906	1960	1960	1960	1960	0
420	20240412	120600	16563906	1960	1960	1960	1960	0
421	20240412	120500	16563906	1960	1960	1960	1960	0
422	20240412	120400	16563906	1960	1960	1960	1960	0
423	20240412	120300	16563906	1960	1960	1960	1960	2
424	20240412	120200	16559986	1950	1950	1950	1950	0
425	20240412	120100	16559986	1950	1950	1950	1950	0
426	20240412	120000	16559986	1950	1950	1950	1950	394
427	20240412	115900	15791686	1950	1955	1955	1950	213
428	20240412	115800	15376062	1956	1956	1956	1956	19
429	20240412	115700	15338898	1958	1957	1958	1957	59
430	20240412	115600	15223385	1959	1959	1959	1959	0
431	20240412	115500	15223385	1959	1959	1959	1959	0
432	20240412	115400	15223385	1959	1959	1959	1959	0
433	20240412	115300	15223385	1959	1959	1959	1959	0
434	20240412	115200	15223385	1959	1959	1959	1959	0
435	20240412	115100	15223385	1959	1959	1959	1959	0
436	20240412	115000	15223385	1959	1959	1959	1959	0
437	20240412	114900	15223385	1959	1959	1959	1959	1
438	20240412	114800	15221426	1957	1957	1957	1957	10
439	20240412	114700	15201856	1960	1960	1960	1960	0
440	20240412	114600	15201856	1960	1960	1960	1960	0
441	20240412	114500	15201856	1960	1960	1960	1960	0
442	20240412	114400	15201856	1960	1960	1960	1960	0
443	20240412	114300	15201856	1960	1960	1960	1960	0
444	20240412	114200	15201856	1960	1960	1960	1960	0
445	20240412	114100	15201856	1960	1955	1960	1955	4
446	20240412	114000	15194026	1953	1953	1953	1953	1
447	20240412	113900	15192073	1950	1949	1950	1949	2377
448	20240412	113800	10558265	1949	1949	1949	1949	20
449	20240412	113700	10519285	1949	1949	1949	1949	10
450	20240412	113600	10499795	1949	1949	1949	1949	11
451	20240412	113500	10478356	1949	1949	1949	1949	0
452	20240412	113400	10478356	1949	1949	1949	1949	2
453	20240412	113300	10474458	1949	1949	1949	1949	1
454	20240412	113200	10472509	1949	1949	1949	1949	0
455	20240412	113100	10472509	1949	1949	1949	1949	19
456	20240412	113000	10435478	1949	1949	1949	1949	0
457	20240412	112900	10435478	1949	1949	1949	1949	0
458	20240412	112800	10435478	1949	1949	1949	1949	20
459	20240412	112700	10396498	1949	1949	1949	1949	0
460	20240412	112600	10396498	1949	1949	1949	1949	0
461	20240412	112500	10396498	1949	1949	1949	1949	0
462	20240412	112400	10396498	1949	1949	1949	1949	0
463	20240412	112300	10396498	1949	1949	1949	1949	50
464	20240412	112200	10299048	1949	1949	1949	1949	100
465	20240412	112100	10104148	1949	1949	1949	1949	20
466	20240412	112000	10065168	1948	1948	1948	1948	73
467	20240412	111900	9922964	1948	1948	1948	1948	0
468	20240412	111800	9922964	1948	1948	1948	1948	0
469	20240412	111700	9922964	1948	1948	1948	1948	0
470	20240412	111600	9922964	1948	1948	1948	1948	20
471	20240412	111500	9884004	1947	1947	1947	1947	0
472	20240412	111400	9884004	1947	1947	1947	1947	0
473	20240412	111300	9884004	1947	1947	1947	1947	0
474	20240412	111200	9884004	1947	1947	1947	1947	277
475	20240412	111100	9344685	1948	1948	1948	1948	20
476	20240412	111000	9305725	1948	1948	1948	1948	0
477	20240412	110900	9305725	1948	1948	1948	1948	0
478	20240412	110800	9305725	1948	1948	1948	1948	0
479	20240412	110700	9305725	1948	1948	1948	1948	0
480	20240412	110600	9305725	1948	1948	1948	1948	20
481	20240412	110500	9266765	1948	1948	1948	1948	2
482	20240412	110400	9262869	1945	1945	1945	1945	0
483	20240412	110300	9262869	1945	1947	1947	1945	37
484	20240412	110200	9190868	1948	1947	1948	1947	278
485	20240412	110100	8649402	1947	1947	1947	1947	0
486	20240412	110000	8649402	1947	1947	1947	1947	79
487	20240412	105900	8495589	1947	1947	1947	1947	0
488	20240412	105800	8495589	1947	1947	1947	1947	0
489	20240412	105700	8495589	1947	1947	1947	1947	0
490	20240412	105600	8495589	1947	1947	1947	1947	19
491	20240412	105500	8458596	1947	1947	1947	1947	0
492	20240412	105400	8458596	1947	1947	1947	1947	0
493	20240412	105300	8458596	1947	1947	1947	1947	0
494	20240412	105200	8458596	1947	1947	1947	1947	10
495	20240412	105100	8439126	1945	1945	1945	1945	0
496	20240412	105000	8439126	1945	1945	1945	1945	0
497	20240412	104900	8439126	1945	1945	1945	1945	66
498	20240412	104800	8310756	1945	1945	1945	1945	0
499	20240412	104700	8310756	1945	1945	1945	1945	0
500	20240412	104600	8310756	1945	1945	1945	1945	0
501	20240412	104500	8310756	1945	1945	1945	1945	0
502	20240412	104400	8310756	1945	1945	1945	1945	0
503	20240412	104300	8310756	1945	1945	1945	1945	51
504	20240412	104200	8211561	1945	1945	1945	1945	0
505	20240412	104100	8211561	1945	1945	1945	1945	0
506	20240412	104000	8211561	1945	1945	1945	1945	79
507	20240412	103900	8057906	1944	1944	1944	1944	0
508	20240412	103800	8057906	1944	1944	1944	1944	0
509	20240412	103700	8057906	1944	1944	1944	1944	1
510	20240412	103600	8055962	1942	1942	1942	1942	0
511	20240412	103500	8055962	1942	1942	1942	1942	0
512	20240412	103400	8055962	1942	1942	1942	1942	0
513	20240412	103300	8055962	1942	1942	1942	1942	0
514	20240412	103200	8055962	1942	1942	1942	1942	0
515	20240412	103100	8055962	1942	1942	1942	1942	0
516	20240412	103000	8055962	1942	1942	1942	1942	0
517	20240412	102900	8055962	1942	1942	1942	1942	1
518	20240412	102800	8054020	1945	1945	1945	1945	0
519	20240412	102700	8054020	1945	1945	1945	1945	0
520	20240412	102600	8054020	1945	1945	1945	1945	0
521	20240412	102500	8054020	1945	1945	1945	1945	0
522	20240412	102400	8054020	1945	1945	1945	1945	0
523	20240412	102300	8054020	1945	1945	1945	1945	1
524	20240412	102200	8052075	1945	1945	1945	1945	0
525	20240412	102100	8052075	1945	1945	1945	1945	0
526	20240412	102000	8052075	1945	1945	1945	1945	79
527	20240412	101900	7898420	1945	1945	1945	1945	0
528	20240412	101800	7898420	1945	1945	1945	1945	0
529	20240412	101700	7898420	1945	1945	1945	1945	0
530	20240412	101600	7898420	1945	1945	1945	1945	0
531	20240412	101500	7898420	1945	1945	1945	1945	50
532	20240412	101400	7801170	1944	1944	1944	1944	0
533	20240412	101300	7801170	1944	1944	1944	1944	1
534	20240412	101200	7799226	1945	1945	1945	1945	0
535	20240412	101100	7799226	1945	1945	1945	1945	0
536	20240412	101000	7799226	1945	1945	1945	1945	0
537	20240412	100900	7799226	1945	1945	1945	1945	0
538	20240412	100800	7799226	1945	1945	1945	1945	0
539	20240412	100700	7799226	1945	1945	1945	1945	0
540	20240412	100600	7799226	1945	1945	1945	1945	20
541	20240412	100500	7760326	1945	1945	1945	1945	0
542	20240412	100400	7760326	1945	1945	1945	1945	0
543	20240412	100300	7760326	1945	1945	1945	1945	0
544	20240412	100200	7760326	1945	1945	1945	1945	0
545	20240412	100100	7760326	1945	1945	1945	1945	0
546	20240412	100000	7760326	1945	1944	1945	1944	84
547	20240412	095900	7597025	1944	1944	1944	1944	0
548	20240412	095800	7597025	1944	1944	1944	1944	0
549	20240412	095700	7597025	1944	1944	1944	1944	10
550	20240412	095600	7577585	1944	1944	1944	1944	0
551	20240412	095500	7577585	1944	1944	1944	1944	1
552	20240412	095400	7575641	1943	1943	1943	1943	1
553	20240412	095300	7573698	1944	1944	1944	1944	0
554	20240412	095200	7573698	1944	1944	1944	1944	0
555	20240412	095100	7573698	1944	1944	1944	1944	0
556	20240412	095000	7573698	1944	1944	1944	1944	0
557	20240412	094900	7573698	1944	1944	1944	1944	0
558	20240412	094800	7573698	1944	1944	1944	1944	0
559	20240412	094700	7573698	1944	1944	1944	1944	0
560	20240412	094600	7573698	1944	1944	1944	1944	0
561	20240412	094500	7573698	1944	1944	1944	1944	0
562	20240412	094400	7573698	1944	1944	1944	1944	0
563	20240412	094300	7573698	1944	1944	1944	1944	0
564	20240412	094200	7573698	1944	1944	1944	1944	0
565	20240412	094100	7573698	1944	1944	1944	1944	2
566	20240412	094000	7569810	1943	1943	1943	1943	79
567	20240412	093900	7416313	1943	1943	1943	1943	0
568	20240412	093800	7416313	1943	1943	1943	1943	3
569	20240412	093700	7410484	1943	1943	1943	1943	0
570	20240412	093600	7410484	1943	1943	1943	1943	3
571	20240412	093500	7404655	1943	1943	1943	1943	3
572	20240412	093400	7398826	1943	1943	1943	1943	0
573	20240412	093300	7398826	1943	1943	1943	1943	3
574	20240412	093200	7392997	1943	1943	1943	1943	0
575	20240412	093100	7392997	1943	1943	1943	1943	3
576	20240412	093000	7387168	1943	1937	1943	1937	3
577	20240412	092900	7381348	1918	1918	1918	1918	0
578	20240412	092800	7381348	1918	1926	1940	1917	39
579	20240412	092700	7306468	1946	1946	1946	1946	0
580	20240412	092600	7306468	1946	1946	1946	1946	3
581	20240412	092500	7300630	1946	1940	1946	1940	3
582	20240412	092400	7294800	1937	1937	1937	1937	0
583	20240412	092300	7294800	1937	1929	1937	1914	863
584	20240412	092200	5639857	1947	1947	1947	1947	3
585	20240412	092100	5634016	1947	1947	1947	1947	0
586	20240412	092000	5634016	1947	1947	1947	1947	82
587	20240412	091900	5474362	1948	1948	1948	1948	0
588	20240412	091800	5474362	1948	1948	1948	1948	3
589	20240412	091700	5468518	1947	1948	1948	1947	32
590	20240412	091600	5406211	1948	1948	1948	1948	0
591	20240412	091500	5406211	1948	1948	1948	1948	14
592	20240412	091400	5378939	1940	1940	1940	1940	0
593	20240412	091300	5378939	1940	1948	1948	1940	17
594	20240412	091200	5345935	1948	1948	1948	1948	3
595	20240412	091100	5340091	1947	1947	1947	1947	3
596	20240412	091000	5334250	1947	1947	1947	1947	3
597	20240412	090900	5328409	1947	1947	1947	1947	0
598	20240412	090800	5328409	1947	1947	1947	1947	3
599	20240412	090700	5322568	1947	1940	1947	1940	3
600	20240412	090600	5316737	1921	1929	1929	1921	1880
601	20240412	090500	1703682	1947	1929	1947	1929	8
602	20240412	090400	1688206	1921	1934	1934	1921	700
603	20240412	090300	342464	1950	1950	1950	1950	3
604	20240412	090200	336614	1950	1950	1950	1950	3
605	20240412	090100	330764	1950	1950	1950	1933	85
606	20240412	090000	166238	1933	1933	1933	1933	86