KissMeData/033130/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	191500	88322428	1961	1961	1961	1961	801
3	20240422	191400	88322428	1961	1961	1961	1961	0
4	20240422	191300	88322428	1961	1961	1961	1961	0
5	20240422	191200	88322428	1961	1961	1961	1961	0
6	20240422	191100	88322428	1961	1961	1961	1961	0
7	20240422	191000	88322428	1961	1961	1961	1961	0
8	20240422	190900	88322428	1961	1961	1961	1961	0
9	20240422	190800	88322428	1961	1961	1961	1961	0
10	20240422	190700	88322428	1961	1961	1961	1961	0
11	20240422	190600	88322428	1961	1961	1961	1961	0
12	20240422	190500	88322428	1961	1961	1961	1961	0
13	20240422	190400	88322428	1961	1961	1961	1961	0
14	20240422	190300	88322428	1961	1961	1961	1961	0
15	20240422	190200	88322428	1961	1961	1961	1961	0
16	20240422	190100	88322428	1961	1961	1961	1961	0
17	20240422	190000	88322428	1961	1961	1961	1961	0
18	20240422	185900	88322428	1961	1961	1961	1961	0
19	20240422	185800	88322428	1961	1961	1961	1961	0
20	20240422	185700	88322428	1961	1961	1961	1961	0
21	20240422	185600	88322428	1961	1961	1961	1961	0
22	20240422	185500	88322428	1961	1961	1961	1961	0
23	20240422	185400	88322428	1961	1961	1961	1961	0
24	20240422	185300	88322428	1961	1961	1961	1961	0
25	20240422	185200	88322428	1961	1961	1961	1961	0
26	20240422	185100	88322428	1961	1961	1961	1961	0
27	20240422	185000	88322428	1961	1961	1961	1961	0
28	20240422	184900	88322428	1961	1961	1961	1961	0
29	20240422	184800	88322428	1961	1961	1961	1961	0
30	20240422	184700	88322428	1961	1961	1961	1961	0
31	20240422	184600	88322428	1961	1961	1961	1961	0
32	20240422	184500	88322428	1961	1961	1961	1961	801
33	20240422	184400	88322428	1961	1961	1961	1961	0
34	20240422	184300	88322428	1961	1961	1961	1961	0
35	20240422	184200	88322428	1961	1961	1961	1961	0
36	20240422	184100	88322428	1961	1961	1961	1961	0
37	20240422	184000	88322428	1961	1961	1961	1961	0
38	20240422	183900	88322428	1961	1961	1961	1961	0
39	20240422	183800	88322428	1961	1961	1961	1961	0
40	20240422	183700	88322428	1961	1961	1961	1961	0
41	20240422	183600	88322428	1961	1961	1961	1961	0
42	20240422	183500	88322428	1961	1961	1961	1961	0
43	20240422	183400	88322428	1961	1961	1961	1961	0
44	20240422	183300	88322428	1961	1961	1961	1961	0
45	20240422	183200	88322428	1961	1961	1961	1961	0
46	20240422	183100	88322428	1961	1961	1961	1961	0
47	20240422	183000	88322428	1961	1961	1961	1961	0
48	20240422	182900	88322428	1961	1961	1961	1961	0
49	20240422	182800	88322428	1961	1961	1961	1961	0
50	20240422	182700	88322428	1961	1961	1961	1961	0
51	20240422	182600	88322428	1961	1961	1961	1961	0
52	20240422	182500	88322428	1961	1961	1961	1961	0
53	20240422	182400	88322428	1961	1961	1961	1961	0
54	20240422	182300	88322428	1961	1961	1961	1961	0
55	20240422	182200	88322428	1961	1961	1961	1961	0
56	20240422	182100	88322428	1961	1961	1961	1961	0
57	20240422	182000	88322428	1961	1961	1961	1961	0
58	20240422	181900	88322428	1961	1961	1961	1961	0
59	20240422	181800	88322428	1961	1961	1961	1961	0
60	20240422	181700	88322428	1961	1961	1961	1961	0
61	20240422	181600	88322428	1961	1961	1961	1961	0
62	20240422	181500	88322428	1961	1961	1961	1961	801
63	20240422	181400	88322428	1961	1961	1961	1961	0
64	20240422	181300	88322428	1961	1961	1961	1961	0
65	20240422	181200	88322428	1961	1961	1961	1961	0
66	20240422	181100	88322428	1961	1961	1961	1961	0
67	20240422	181000	88322428	1961	1961	1961	1961	0
68	20240422	180900	88322428	1961	1961	1961	1961	0
69	20240422	180800	88322428	1961	1961	1961	1961	0
70	20240422	180700	88322428	1961	1961	1961	1961	0
71	20240422	180600	88322428	1961	1961	1961	1961	0
72	20240422	180500	88322428	1961	1961	1961	1961	0
73	20240422	180400	88322428	1961	1961	1961	1961	0
74	20240422	180300	88322428	1961	1961	1961	1961	0
75	20240422	180200	88322428	1961	1961	1961	1961	0
76	20240422	180100	88322428	1961	1961	1961	1961	0
77	20240422	180000	88322428	1961	1961	1961	1961	0
78	20240422	175900	88322428	1961	1961	1961	1961	0
79	20240422	175800	88322428	1961	1961	1961	1961	0
80	20240422	175700	88322428	1961	1961	1961	1961	0
81	20240422	175600	88322428	1961	1961	1961	1961	0
82	20240422	175500	88322428	1961	1961	1961	1961	0
83	20240422	175400	88322428	1961	1961	1961	1961	0
84	20240422	175300	88322428	1961	1961	1961	1961	0
85	20240422	175200	88322428	1961	1961	1961	1961	0
86	20240422	175100	88322428	1961	1961	1961	1961	0
87	20240422	175000	88322428	1961	1961	1961	1961	0
88	20240422	174900	88322428	1961	1961	1961	1961	0
89	20240422	174800	88322428	1961	1961	1961	1961	0
90	20240422	174700	88322428	1961	1961	1961	1961	0
91	20240422	174600	88322428	1961	1961	1961	1961	0
92	20240422	174500	88322428	1961	1961	1961	1961	801
93	20240422	174400	88322428	1961	1961	1961	1961	0
94	20240422	174300	88322428	1961	1961	1961	1961	0
95	20240422	174200	88322428	1961	1961	1961	1961	0
96	20240422	174100	88322428	1961	1961	1961	1961	0
97	20240422	174000	88322428	1961	1961	1961	1961	0
98	20240422	173900	88322428	1961	1961	1961	1961	0
99	20240422	173800	88322428	1961	1961	1961	1961	0
100	20240422	173700	88322428	1961	1961	1961	1961	0
101	20240422	173600	88322428	1961	1961	1961	1961	0
102	20240422	173500	88322428	1961	1961	1961	1961	0
103	20240422	173400	88322428	1961	1961	1961	1961	0
104	20240422	173300	88322428	1961	1961	1961	1961	0
105	20240422	173200	88322428	1961	1961	1961	1961	0
106	20240422	173100	88322428	1961	1961	1961	1961	0
107	20240422	173000	88322428	1961	1961	1961	1961	0
108	20240422	172900	88322428	1961	1961	1961	1961	0
109	20240422	172800	88322428	1961	1961	1961	1961	0
110	20240422	172700	88322428	1961	1961	1961	1961	0
111	20240422	172600	88322428	1961	1961	1961	1961	0
112	20240422	172500	88322428	1961	1961	1961	1961	0
113	20240422	172400	88322428	1961	1961	1961	1961	0
114	20240422	172300	88322428	1961	1961	1961	1961	0
115	20240422	172200	88322428	1961	1961	1961	1961	0
116	20240422	172100	88322428	1961	1961	1961	1961	0
117	20240422	172000	88322428	1961	1961	1961	1961	0
118	20240422	171900	88322428	1961	1961	1961	1961	0
119	20240422	171800	88322428	1961	1961	1961	1961	0
120	20240422	171700	88322428	1961	1961	1961	1961	0
121	20240422	171600	88322428	1961	1961	1961	1961	0
122	20240422	171500	88322428	1961	1961	1961	1961	801
123	20240422	171400	88322428	1961	1961	1961	1961	0
124	20240422	171300	88322428	1961	1961	1961	1961	0
125	20240422	171200	88322428	1961	1961	1961	1961	0
126	20240422	171100	88322428	1961	1961	1961	1961	0
127	20240422	171000	88322428	1961	1961	1961	1961	0
128	20240422	170900	88322428	1961	1961	1961	1961	0
129	20240422	170800	88322428	1961	1961	1961	1961	0
130	20240422	170700	88322428	1961	1961	1961	1961	0
131	20240422	170600	88322428	1961	1961	1961	1961	0
132	20240422	170500	88322428	1961	1961	1961	1961	0
133	20240422	170400	88322428	1961	1961	1961	1961	0
134	20240422	170300	88322428	1961	1961	1961	1961	0
135	20240422	170200	88322428	1961	1961	1961	1961	0
136	20240422	170100	88322428	1961	1961	1961	1961	0
137	20240422	170000	88322428	1961	1961	1961	1961	0
138	20240422	165900	88322428	1961	1961	1961	1961	0
139	20240422	165800	88322428	1961	1961	1961	1961	0
140	20240422	165700	88322428	1961	1961	1961	1961	0
141	20240422	165600	88322428	1961	1961	1961	1961	0
142	20240422	165500	88322428	1961	1961	1961	1961	0
143	20240422	165400	88322428	1961	1961	1961	1961	0
144	20240422	165300	88322428	1961	1961	1961	1961	0
145	20240422	165200	88322428	1961	1961	1961	1961	0
146	20240422	165100	88322428	1961	1961	1961	1961	0
147	20240422	165000	88322428	1961	1961	1961	1961	0
148	20240422	164900	88322428	1961	1961	1961	1961	0
149	20240422	164800	88322428	1961	1961	1961	1961	0
150	20240422	164700	88322428	1961	1961	1961	1961	0
151	20240422	164600	88322428	1961	1961	1961	1961	0
152	20240422	164500	88322428	1961	1961	1961	1961	801
153	20240422	164400	88322428	1961	1961	1961	1961	0
154	20240422	164300	88322428	1961	1961	1961	1961	0
155	20240422	164200	88322428	1961	1961	1961	1961	0
156	20240422	164100	88322428	1961	1961	1961	1961	0
157	20240422	164000	88322428	1961	1961	1961	1961	0
158	20240422	163900	88322428	1961	1961	1961	1961	0
159	20240422	163800	88322428	1961	1961	1961	1961	0
160	20240422	163700	88322428	1961	1961	1961	1961	0
161	20240422	163600	88322428	1961	1961	1961	1961	0
162	20240422	163500	88322428	1961	1961	1961	1961	0
163	20240422	163400	88322428	1961	1961	1961	1961	0
164	20240422	163300	88322428	1961	1961	1961	1961	0
165	20240422	163200	88322428	1961	1961	1961	1961	0
166	20240422	163100	88322428	1961	1961	1961	1961	0
167	20240422	163000	88322428	1961	1961	1961	1961	0
168	20240422	162900	88322428	1961	1961	1961	1961	0
169	20240422	162800	88322428	1961	1961	1961	1961	0
170	20240422	162700	88322428	1961	1961	1961	1961	0
171	20240422	162600	88322428	1961	1961	1961	1961	0
172	20240422	162500	88322428	1961	1961	1961	1961	0
173	20240422	162400	88322428	1961	1961	1961	1961	0
174	20240422	162300	88322428	1961	1961	1961	1961	0
175	20240422	162200	88322428	1961	1961	1961	1961	0
176	20240422	162100	88322428	1961	1961	1961	1961	0
177	20240422	162000	88322428	1961	1961	1961	1961	0
178	20240422	161900	88322428	1961	1961	1961	1961	0
179	20240422	161800	88322428	1961	1961	1961	1961	0
180	20240422	161700	88322428	1961	1961	1961	1961	0
181	20240422	161600	88322428	1961	1961	1961	1961	0
182	20240422	161500	88322428	1961	1961	1961	1961	801
183	20240422	161400	88322428	1961	1961	1961	1961	0
184	20240422	161300	88322428	1961	1961	1961	1961	0
185	20240422	161200	88322428	1961	1961	1961	1961	0
186	20240422	161100	88322428	1961	1961	1961	1961	0
187	20240422	161000	88322428	1961	1961	1961	1961	0
188	20240422	160900	88322428	1961	1961	1961	1961	0
189	20240422	160800	88322428	1961	1961	1961	1961	0
190	20240422	160700	88322428	1961	1961	1961	1961	0
191	20240422	160600	88322428	1961	1961	1961	1961	0
192	20240422	160500	88322428	1961	1961	1961	1961	0
193	20240422	160400	88322428	1961	1961	1961	1961	0
194	20240422	160300	88322428	1961	1961	1961	1961	0
195	20240422	160200	88322428	1961	1961	1961	1961	0
196	20240422	160100	88322428	1961	1961	1961	1961	0
197	20240422	160000	88322428	1961	1961	1961	1961	0
198	20240422	155900	88322428	1961	1961	1961	1961	0
199	20240422	155800	88322428	1961	1961	1961	1961	0
200	20240422	155700	88322428	1961	1961	1961	1961	0
201	20240422	155600	88322428	1961	1961	1961	1961	0
202	20240422	155500	88322428	1961	1961	1961	1961	0
203	20240422	155400	88322428	1961	1961	1961	1961	0
204	20240422	155300	88322428	1961	1961	1961	1961	0
205	20240422	155200	88322428	1961	1961	1961	1961	0
206	20240422	155100	88322428	1961	1961	1961	1961	0
207	20240422	155000	88322428	1961	1961	1961	1961	0
208	20240422	154900	88322428	1961	1961	1961	1961	0
209	20240422	154800	88322428	1961	1961	1961	1961	0
210	20240422	154700	88322428	1961	1961	1961	1961	0
211	20240422	154600	88322428	1961	1961	1961	1961	0
212	20240422	154500	88322428	1961	1961	1961	1961	801
213	20240422	154400	88322428	1961	1961	1961	1961	0
214	20240422	154300	88322428	1961	1961	1961	1961	0
215	20240422	154200	88322428	1961	1961	1961	1961	0
216	20240422	154100	88322428	1961	1961	1961	1961	0
217	20240422	154000	88322428	1961	1961	1961	1961	0
218	20240422	153900	88322428	1961	1961	1961	1961	0
219	20240422	153800	88322428	1961	1961	1961	1961	0
220	20240422	153700	88322428	1961	1961	1961	1961	0
221	20240422	153600	88322428	1961	1961	1961	1961	0
222	20240422	153500	88322428	1961	1961	1961	1961	0
223	20240422	153400	88322428	1961	1961	1961	1961	0
224	20240422	153300	88322428	1961	1961	1961	1961	0
225	20240422	153200	88322428	1961	1961	1961	1961	0
226	20240422	153100	88322428	1961	1961	1961	1961	0
227	20240422	153000	88322428	1961	1961	1961	1961	801
228	20240422	152900	86751667	1950	1950	1950	1950	0
229	20240422	152800	86751667	1950	1950	1950	1950	0
230	20240422	152700	86751667	1950	1950	1950	1950	0
231	20240422	152600	86751667	1950	1950	1950	1950	0
232	20240422	152500	86751667	1950	1950	1950	1950	0
233	20240422	152400	86751667	1950	1950	1950	1950	0
234	20240422	152300	86751667	1950	1950	1950	1950	0
235	20240422	152200	86751667	1950	1950	1950	1950	0
236	20240422	152100	86751667	1950	1950	1950	1950	0
237	20240422	152000	86751667	1950	1950	1950	1950	0
238	20240422	151900	86751667	1950	1950	1950	1950	9
239	20240422	151800	86734117	1960	1950	1960	1950	31
240	20240422	151700	86673382	1950	1950	1950	1950	0
241	20240422	151600	86673382	1950	1950	1950	1950	0
242	20240422	151500	86673382	1950	1950	1950	1950	0
243	20240422	151400	86673382	1950	1952	1960	1950	1293
244	20240422	151300	84146430	1952	1952	1952	1952	0
245	20240422	151200	84146430	1952	1951	1952	1951	45
246	20240422	151100	84058631	1950	1950	1950	1950	0
247	20240422	151000	84058631	1950	1950	1950	1950	0
248	20240422	150900	84058631	1950	1950	1950	1950	0
249	20240422	150800	84058631	1950	1949	1951	1949	212
250	20240422	150700	83645068	1951	1951	1951	1951	0
251	20240422	150600	83645068	1951	1951	1951	1951	0
252	20240422	150500	83645068	1951	1951	1951	1951	0
253	20240422	150400	83645068	1951	1951	1951	1951	0
254	20240422	150300	83645068	1951	1951	1951	1951	0
255	20240422	150200	83645068	1951	1951	1951	1951	5
256	20240422	150100	83635313	1946	1946	1946	1946	0
257	20240422	150000	83635313	1946	1946	1946	1946	0
258	20240422	145900	83635313	1946	1946	1946	1946	0
259	20240422	145800	83635313	1946	1948	1950	1946	108
260	20240422	145700	83424858	1946	1946	1946	1946	0
261	20240422	145600	83424858	1946	1946	1946	1946	5
262	20240422	145500	83415128	1952	1952	1952	1952	0
263	20240422	145400	83415128	1952	1952	1952	1952	0
264	20240422	145300	83415128	1952	1952	1952	1952	0
265	20240422	145200	83415128	1952	1952	1952	1952	1
266	20240422	145100	83413176	1957	1957	1957	1957	0
267	20240422	145000	83413176	1957	1957	1957	1957	0
268	20240422	144900	83413176	1957	1957	1957	1957	0
269	20240422	144800	83413176	1957	1957	1957	1957	0
270	20240422	144700	83413176	1957	1957	1957	1957	0
271	20240422	144600	83413176	1957	1957	1957	1957	0
272	20240422	144500	83413176	1957	1957	1957	1957	1
273	20240422	144400	83411219	1945	1945	1945	1945	204
274	20240422	144300	83014439	1945	1948	1948	1945	5557
275	20240422	144200	72205250	1948	1948	1948	1948	0
276	20240422	144100	72205250	1948	1948	1948	1948	0
277	20240422	144000	72205250	1948	1948	1948	1948	0
278	20240422	143900	72205250	1948	1948	1948	1948	0
279	20240422	143800	72205250	1948	1948	1948	1948	0
280	20240422	143700	72205250	1948	1949	1949	1948	123
281	20240422	143600	71965532	1960	1955	1960	1955	15
282	20240422	143500	71936197	1955	1951	1955	1951	30
283	20240422	143400	71877639	1948	1948	1948	1948	0
284	20240422	143300	71877639	1948	1949	1949	1948	37
285	20240422	143200	71805552	1955	1955	1955	1955	0
286	20240422	143100	71805552	1955	1955	1955	1955	0
287	20240422	143000	71805552	1955	1955	1955	1955	0
288	20240422	142900	71805552	1955	1955	1955	1955	0
289	20240422	142800	71805552	1955	1955	1955	1955	0
290	20240422	142700	71805552	1955	1955	1955	1955	0
291	20240422	142600	71805552	1955	1955	1955	1955	0
292	20240422	142500	71805552	1955	1955	1955	1955	0
293	20240422	142400	71805552	1955	1955	1955	1955	0
294	20240422	142300	71805552	1955	1955	1955	1955	0
295	20240422	142200	71805552	1955	1952	1955	1952	450
296	20240422	142100	70926404	1950	1950	1950	1950	0
297	20240422	142000	70926404	1950	1950	1950	1950	0
298	20240422	141900	70926404	1950	1950	1950	1950	0
299	20240422	141800	70926404	1950	1950	1950	1950	0
300	20240422	141700	70926404	1950	1950	1950	1950	0
301	20240422	141600	70926404	1950	1950	1950	1950	0
302	20240422	141500	70926404	1950	1950	1950	1950	0
303	20240422	141400	70926404	1950	1950	1950	1950	0
304	20240422	141300	70926404	1950	1950	1950	1950	0
305	20240422	141200	70926404	1950	1950	1950	1950	0
306	20240422	141100	70926404	1950	1950	1950	1950	0
307	20240422	141000	70926404	1950	1950	1950	1950	0
308	20240422	140900	70926404	1950	1950	1950	1950	0
309	20240422	140800	70926404	1950	1950	1950	1950	3
310	20240422	140700	70920554	1953	1953	1953	1953	0
311	20240422	140600	70920554	1953	1953	1953	1953	0
312	20240422	140500	70920554	1953	1953	1953	1953	4
313	20240422	140400	70912742	1953	1953	1953	1953	0
314	20240422	140300	70912742	1953	1953	1953	1953	0
315	20240422	140200	70912742	1953	1951	1953	1951	55
316	20240422	140100	70805422	1951	1951	1951	1951	0
317	20240422	140000	70805422	1951	1951	1951	1951	9
318	20240422	135900	70787863	1951	1951	1951	1951	0
319	20240422	135800	70787863	1951	1951	1951	1951	0
320	20240422	135700	70787863	1951	1951	1951	1951	0
321	20240422	135600	70787863	1951	1951	1951	1951	0
322	20240422	135500	70787863	1951	1951	1951	1951	0
323	20240422	135400	70787863	1951	1951	1951	1951	0
324	20240422	135300	70787863	1951	1951	1951	1951	4
325	20240422	135200	70780059	1954	1954	1954	1954	0
326	20240422	135100	70780059	1954	1954	1954	1954	0
327	20240422	135000	70780059	1954	1954	1954	1954	0
328	20240422	134900	70780059	1954	1954	1954	1954	0
329	20240422	134800	70780059	1954	1954	1954	1954	0
330	20240422	134700	70780059	1954	1954	1954	1954	0
331	20240422	134600	70780059	1954	1954	1954	1954	0
332	20240422	134500	70780059	1954	1954	1954	1954	0
333	20240422	134400	70780059	1954	1954	1954	1954	0
334	20240422	134300	70780059	1954	1954	1954	1954	0
335	20240422	134200	70780059	1954	1954	1954	1954	0
336	20240422	134100	70780059	1954	1954	1954	1954	0
337	20240422	134000	70780059	1954	1954	1954	1954	0
338	20240422	133900	70780059	1954	1954	1954	1954	0
339	20240422	133800	70780059	1954	1954	1954	1954	0
340	20240422	133700	70780059	1954	1954	1954	1954	0
341	20240422	133600	70780059	1954	1954	1954	1954	0
342	20240422	133500	70780059	1954	1954	1954	1954	0
343	20240422	133400	70780059	1954	1954	1954	1954	0
344	20240422	133300	70780059	1954	1954	1954	1954	0
345	20240422	133200	70780059	1954	1954	1954	1954	0
346	20240422	133100	70780059	1954	1954	1954	1954	0
347	20240422	133000	70780059	1954	1954	1954	1954	0
348	20240422	132900	70780059	1954	1954	1954	1954	0
349	20240422	132800	70780059	1954	1954	1954	1954	0
350	20240422	132700	70780059	1954	1954	1954	1954	0
351	20240422	132600	70780059	1954	1954	1954	1954	0
352	20240422	132500	70780059	1954	1954	1954	1954	9
353	20240422	132400	70762473	1949	1949	1949	1949	0
354	20240422	132300	70762473	1949	1949	1949	1949	16
355	20240422	132200	70731289	1948	1948	1948	1948	5
356	20240422	132100	70721549	1949	1949	1949	1949	0
357	20240422	132000	70721549	1949	1949	1949	1949	0
358	20240422	131900	70721549	1949	1949	1949	1949	1
359	20240422	131800	70719600	1948	1948	1948	1948	0
360	20240422	131700	70719600	1948	1948	1948	1948	0
361	20240422	131600	70719600	1948	1948	1948	1948	0
362	20240422	131500	70719600	1948	1948	1948	1948	0
363	20240422	131400	70719600	1948	1948	1948	1948	0
364	20240422	131300	70719600	1948	1948	1948	1948	0
365	20240422	131200	70719600	1948	1948	1948	1948	0
366	20240422	131100	70719600	1948	1948	1948	1948	0
367	20240422	131000	70719600	1948	1948	1948	1948	0
368	20240422	130900	70719600	1948	1948	1948	1948	0
369	20240422	130800	70719600	1948	1948	1948	1948	0
370	20240422	130700	70719600	1948	1948	1948	1948	0
371	20240422	130600	70719600	1948	1947	1948	1947	175
372	20240422	130500	70378705	1947	1947	1947	1947	0
373	20240422	130400	70378705	1947	1947	1947	1947	0
374	20240422	130300	70378705	1947	1947	1947	1947	0
375	20240422	130200	70378705	1947	1947	1947	1947	5
376	20240422	130100	70368970	1947	1947	1947	1947	0
377	20240422	130000	70368970	1947	1947	1947	1947	0
378	20240422	125900	70368970	1947	1947	1947	1947	0
379	20240422	125800	70368970	1947	1947	1947	1947	4
380	20240422	125700	70361182	1947	1947	1947	1947	0
381	20240422	125600	70361182	1947	1947	1947	1947	0
382	20240422	125500	70361182	1947	1947	1947	1947	0
383	20240422	125400	70361182	1947	1947	1947	1947	0
384	20240422	125300	70361182	1947	1947	1947	1947	0
385	20240422	125200	70361182	1947	1947	1947	1947	0
386	20240422	125100	70361182	1947	1947	1947	1947	0
387	20240422	125000	70361182	1947	1948	1948	1947	87
388	20240422	124900	70191716	1948	1948	1948	1948	109
389	20240422	124800	69979384	1946	1946	1946	1946	0
390	20240422	124700	69979384	1946	1946	1946	1946	0
391	20240422	124600	69979384	1946	1946	1946	1946	0
392	20240422	124500	69979384	1946	1946	1946	1946	0
393	20240422	124400	69979384	1946	1946	1946	1946	0
394	20240422	124300	69979384	1946	1946	1946	1946	0
395	20240422	124200	69979384	1946	1946	1946	1946	0
396	20240422	124100	69979384	1946	1946	1946	1946	0
397	20240422	124000	69979384	1946	1946	1946	1946	0
398	20240422	123900	69979384	1946	1946	1946	1946	0
399	20240422	123800	69979384	1946	1946	1946	1946	1
400	20240422	123700	69977438	1947	1947	1947	1947	0
401	20240422	123600	69977438	1947	1947	1947	1947	13
402	20240422	123500	69952127	1946	1946	1946	1946	274
403	20240422	123400	69418923	1945	1946	1946	1945	322
404	20240422	123300	68792359	1946	1946	1946	1946	1094
405	20240422	123200	66663435	1947	1947	1947	1947	0
406	20240422	123100	66663435	1947	1947	1947	1947	0
407	20240422	123000	66663435	1947	1947	1947	1947	0
408	20240422	122900	66663435	1947	1947	1947	1947	0
409	20240422	122800	66663435	1947	1947	1947	1947	0
410	20240422	122700	66663435	1947	1947	1947	1947	15
411	20240422	122600	66634230	1946	1946	1946	1946	0
412	20240422	122500	66634230	1946	1946	1946	1946	31
413	20240422	122400	66573904	1946	1951	1951	1946	464
414	20240422	122300	65670506	1952	1952	1952	1952	0
415	20240422	122200	65670506	1952	1952	1952	1952	0
416	20240422	122100	65670506	1952	1952	1952	1952	0
417	20240422	122000	65670506	1952	1952	1952	1952	0
418	20240422	121900	65670506	1952	1952	1952	1952	4
419	20240422	121800	65662698	1952	1952	1952	1952	0
420	20240422	121700	65662698	1952	1952	1952	1952	0
421	20240422	121600	65662698	1952	1952	1952	1952	0
422	20240422	121500	65662698	1952	1952	1952	1952	0
423	20240422	121400	65662698	1952	1952	1952	1952	0
424	20240422	121300	65662698	1952	1952	1952	1952	0
425	20240422	121200	65662698	1952	1952	1952	1952	0
426	20240422	121100	65662698	1952	1952	1952	1952	0
427	20240422	121000	65662698	1952	1952	1952	1952	0
428	20240422	120900	65662698	1952	1952	1952	1952	0
429	20240422	120800	65662698	1952	1952	1952	1952	0
430	20240422	120700	65662698	1952	1952	1952	1952	1
431	20240422	120600	65660746	1949	1949	1949	1949	0
432	20240422	120500	65660746	1949	1949	1949	1949	0
433	20240422	120400	65660746	1949	1949	1949	1949	0
434	20240422	120300	65660746	1949	1949	1949	1949	0
435	20240422	120200	65660746	1949	1949	1949	1949	0
436	20240422	120100	65660746	1949	1949	1949	1949	0
437	20240422	120000	65660746	1949	1949	1949	1949	0
438	20240422	115900	65660746	1949	1949	1949	1949	0
439	20240422	115800	65660746	1949	1949	1949	1949	12
440	20240422	115700	65637358	1949	1949	1949	1949	12
441	20240422	115600	65613970	1949	1949	1949	1949	6
442	20240422	115500	65602276	1949	1949	1949	1949	12
443	20240422	115400	65578888	1949	1949	1949	1949	0
444	20240422	115300	65578888	1949	1949	1949	1949	6
445	20240422	115200	65567194	1949	1960	1960	1948	6124
446	20240422	115100	53567960	1951	1951	1951	1951	1
447	20240422	115000	53566009	1960	1960	1960	1960	0
448	20240422	114900	53566009	1960	1960	1960	1960	5
449	20240422	114800	53556209	1960	1960	1960	1960	0
450	20240422	114700	53556209	1960	1948	1960	1948	41
451	20240422	114600	53476227	1948	1948	1948	1948	0
452	20240422	114500	53476227	1948	1948	1948	1948	6
453	20240422	114400	53464539	1948	1948	1948	1948	4
454	20240422	114300	53456747	1948	1948	1948	1948	0
455	20240422	114200	53456747	1948	1948	1948	1948	2
456	20240422	114100	53452851	1952	1952	1952	1952	1
457	20240422	114000	53450899	1948	1948	1948	1948	0
458	20240422	113900	53450899	1948	1948	1948	1948	0
459	20240422	113800	53450899	1948	1948	1948	1948	0
460	20240422	113700	53450899	1948	1948	1948	1948	0
461	20240422	113600	53450899	1948	1948	1948	1948	0
462	20240422	113500	53450899	1948	1948	1948	1948	0
463	20240422	113400	53450899	1948	1948	1948	1948	0
464	20240422	113300	53450899	1948	1948	1948	1948	0
465	20240422	113200	53450899	1948	1948	1948	1948	0
466	20240422	113100	53450899	1948	1948	1948	1948	0
467	20240422	113000	53450899	1948	1948	1948	1948	0
468	20240422	112900	53450899	1948	1948	1948	1948	0
469	20240422	112800	53450899	1948	1948	1948	1948	0
470	20240422	112700	53450899	1948	1948	1948	1948	0
471	20240422	112600	53450899	1948	1948	1948	1948	0
472	20240422	112500	53450899	1948	1948	1948	1948	0
473	20240422	112400	53450899	1948	1948	1948	1948	0
474	20240422	112300	53450899	1948	1948	1948	1948	3
475	20240422	112200	53445055	1949	1949	1949	1949	0
476	20240422	112100	53445055	1949	1949	1949	1949	0
477	20240422	112000	53445055	1949	1949	1949	1949	0
478	20240422	111900	53445055	1949	1949	1949	1949	0
479	20240422	111800	53445055	1949	1949	1949	1949	0
480	20240422	111700	53445055	1949	1950	1950	1949	23
481	20240422	111600	53400225	1950	1950	1950	1950	0
482	20240422	111500	53400225	1950	1950	1950	1950	0
483	20240422	111400	53400225	1950	1950	1950	1950	0
484	20240422	111300	53400225	1950	1947	1960	1947	80
485	20240422	111200	53244120	1950	1947	1950	1947	72
486	20240422	111100	53103921	1947	1947	1947	1947	17
487	20240422	111000	53070822	1947	1947	1947	1947	15
488	20240422	110900	53041617	1947	1947	1947	1947	5
489	20240422	110800	53031882	1960	1960	1960	1960	0
490	20240422	110700	53031882	1960	1960	1960	1960	0
491	20240422	110600	53031882	1960	1960	1960	1960	0
492	20240422	110500	53031882	1960	1960	1960	1960	0
493	20240422	110400	53031882	1960	1954	1960	1954	1500
494	20240422	110300	50092134	1954	1954	1954	1954	0
495	20240422	110200	50092134	1954	1954	1954	1954	0
496	20240422	110100	50092134	1954	1954	1954	1954	0
497	20240422	110000	50092134	1954	1954	1954	1954	0
498	20240422	105900	50092134	1954	1954	1954	1954	4
499	20240422	105800	50084318	1949	1949	1949	1949	0
500	20240422	105700	50084318	1949	1949	1949	1949	0
501	20240422	105600	50084318	1949	1949	1949	1949	0
502	20240422	105500	50084318	1949	1949	1949	1949	0
503	20240422	105400	50084318	1949	1947	1949	1947	229
504	20240422	105300	49638435	1947	1947	1947	1947	0
505	20240422	105200	49638435	1947	1948	1960	1947	133
506	20240422	105100	49379421	1947	1947	1947	1947	28
507	20240422	105000	49324905	1947	1947	1947	1947	0
508	20240422	104900	49324905	1947	1947	1947	1947	27
509	20240422	104800	49272336	1947	1947	1947	1947	0
510	20240422	104700	49272336	1947	1947	1947	1947	35
511	20240422	104600	49204191	1947	1946	1947	1946	24
512	20240422	104500	49157471	1946	1946	1946	1946	21
513	20240422	104400	49116605	1946	1946	1946	1946	9
514	20240422	104300	49099091	1946	1946	1946	1946	16
515	20240422	104200	49067955	1947	1946	1947	1946	16
516	20240422	104100	49036817	1946	1947	1947	1946	14
517	20240422	104000	49009566	1946	1946	1946	1946	11
518	20240422	103900	48988160	1946	1947	1947	1946	25
519	20240422	103800	48939490	1947	1946	1947	1946	12
520	20240422	103700	48916136	1946	1947	1947	1946	14
521	20240422	103600	48888887	1946	1946	1946	1946	24
522	20240422	103500	48842183	1946	1946	1946	1946	10
523	20240422	103400	48822723	1946	1946	1946	1946	28
524	20240422	103300	48768235	1946	1946	1946	1946	11
525	20240422	103200	48746829	1946	1946	1946	1946	21
526	20240422	103100	48705963	1946	1946	1946	1946	22
527	20240422	103000	48663151	1946	1946	1946	1946	181
528	20240422	102900	48310925	1948	1948	1948	1948	19
529	20240422	102800	48273913	1948	1948	1948	1948	31
530	20240422	102700	48213525	1950	1950	1950	1950	0
531	20240422	102600	48213525	1950	1950	1950	1950	0
532	20240422	102500	48213525	1950	1950	1950	1950	0
533	20240422	102400	48213525	1950	1950	1950	1950	500
534	20240422	102300	47238525	1956	1956	1956	1956	0
535	20240422	102200	47238525	1956	1956	1956	1956	0
536	20240422	102100	47238525	1956	1956	1956	1956	0
537	20240422	102000	47238525	1956	1956	1956	1956	0
538	20240422	101900	47238525	1956	1956	1956	1956	0
539	20240422	101800	47238525	1956	1956	1956	1956	0
540	20240422	101700	47238525	1956	1956	1956	1956	34
541	20240422	101600	47172021	1959	1959	1959	1959	0
542	20240422	101500	47172021	1959	1960	1960	1959	32
543	20240422	101400	47109322	1951	1951	1951	1951	0
544	20240422	101300	47109322	1951	1950	1951	1950	49
545	20240422	101200	47013768	1950	1949	1950	1949	62
546	20240422	101100	46892913	1950	1946	1950	1946	2
547	20240422	101000	46889017	1949	1949	1949	1949	29
548	20240422	100900	46832496	1949	1946	1949	1946	215
549	20240422	100800	46413673	1946	1946	1949	1946	58
550	20240422	100700	46300802	1946	1949	1949	1946	500
551	20240422	100600	45327793	1950	1950	1950	1950	0
552	20240422	100500	45327793	1950	1950	1950	1950	73
553	20240422	100400	45185443	1950	1950	1950	1950	0
554	20240422	100300	45185443	1950	1950	1950	1950	0
555	20240422	100200	45185443	1950	1950	1950	1950	16
556	20240422	100100	45154243	1950	1950	1950	1950	1
557	20240422	100000	45152293	1949	1949	1949	1949	0
558	20240422	095900	45152293	1949	1949	1949	1949	65
559	20240422	095800	45025608	1949	1949	1949	1949	22
560	20240422	095700	44982730	1954	1950	1954	1945	9879
561	20240422	095600	25756151	1957	1957	1957	1957	2
562	20240422	095500	25752237	1948	1948	1948	1948	5
563	20240422	095400	25742497	1948	1948	1948	1948	0
564	20240422	095300	25742497	1948	1948	1948	1948	0
565	20240422	095200	25742497	1948	1948	1948	1948	0
566	20240422	095100	25742497	1948	1950	1950	1948	74
567	20240422	095000	25598321	1958	1958	1958	1958	0
568	20240422	094900	25598321	1958	1958	1958	1958	0
569	20240422	094800	25598321	1958	1958	1958	1958	0
570	20240422	094700	25598321	1958	1958	1958	1958	0
571	20240422	094600	25598321	1958	1958	1958	1958	0
572	20240422	094500	25598321	1958	1958	1958	1958	0
573	20240422	094400	25598321	1958	1958	1958	1958	100
574	20240422	094300	25402521	1965	1965	1965	1965	0
575	20240422	094200	25402521	1965	1965	1965	1965	0
576	20240422	094100	25402521	1965	1965	1965	1965	0
577	20240422	094000	25402521	1965	1965	1965	1965	0
578	20240422	093900	25402521	1965	1965	1965	1965	0
579	20240422	093800	25402521	1965	1965	1965	1965	0
580	20240422	093700	25402521	1965	1965	1965	1965	9
581	20240422	093600	25384836	1958	1958	1958	1958	400
582	20240422	093500	24601636	1965	1965	1965	1965	0
583	20240422	093400	24601636	1965	1963	1965	1963	26
584	20240422	093300	24550565	1963	1961	1963	1961	25
585	20240422	093200	24501524	1960	1960	1960	1960	500
586	20240422	093100	23521524	1958	1958	1958	1958	1
587	20240422	093000	23519566	1958	1958	1958	1958	30
588	20240422	092900	23460826	1960	1960	1960	1960	0
589	20240422	092800	23460826	1960	1960	1960	1960	1
590	20240422	092700	23458866	1960	1960	1960	1960	0
591	20240422	092600	23458866	1960	1960	1960	1960	0
592	20240422	092500	23458866	1960	1960	1960	1960	0
593	20240422	092400	23458866	1960	1960	1960	1960	0
594	20240422	092300	23458866	1960	1960	1960	1960	8
595	20240422	092200	23443186	1960	1960	1960	1960	3
596	20240422	092100	23437306	1959	1959	1959	1959	2
597	20240422	092000	23433388	1960	1960	1960	1960	0
598	20240422	091900	23433388	1960	1960	1960	1960	0
599	20240422	091800	23433388	1960	1960	1960	1960	0
600	20240422	091700	23433388	1960	1960	1960	1960	0
601	20240422	091600	23433388	1960	1960	1960	1960	0
602	20240422	091500	23433388	1960	1960	1960	1960	0
603	20240422	091400	23433388	1960	1960	1960	1960	999
604	20240422	091300	21475348	1960	1960	1960	1960	0
605	20240422	091200	21475348	1960	1959	1960	1959	17
606	20240422	091100	21442036	1958	1958	1958	1958	4539
607	20240422	091000	12554674	1958	1958	1958	1958	0
608	20240422	090900	12554674	1958	1958	1958	1958	0
609	20240422	090800	12554674	1958	1958	1958	1958	5
610	20240422	090700	12544884	1958	1957	1958	1957	31
611	20240422	090600	12484187	1945	1945	1945	1945	1
612	20240422	090500	12482242	1958	1958	1958	1958	0
613	20240422	090400	12482242	1958	1958	1958	1958	0
614	20240422	090300	12482242	1958	1958	1958	1958	0
615	20240422	090200	12482242	1958	1944	1958	1944	5176
616	20240422	090100	2357883	1950	1950	1950	1950	186
617	20240422	090000	1995183	1957	1958	1958	1957	1019