KissMeData/090370/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	194500	142997679	1880	1880	1880	1880	4912
3	20240402	194400	142997679	1880	1880	1880	1880	0
4	20240402	194300	142997679	1880	1880	1880	1880	0
5	20240402	194200	142997679	1880	1880	1880	1880	0
6	20240402	194100	142997679	1880	1880	1880	1880	0
7	20240402	194000	142997679	1880	1880	1880	1880	0
8	20240402	193900	142997679	1880	1880	1880	1880	0
9	20240402	193800	142997679	1880	1880	1880	1880	0
10	20240402	193700	142997679	1880	1880	1880	1880	0
11	20240402	193600	142997679	1880	1880	1880	1880	0
12	20240402	193500	142997679	1880	1880	1880	1880	0
13	20240402	193400	142997679	1880	1880	1880	1880	0
14	20240402	193300	142997679	1880	1880	1880	1880	0
15	20240402	193200	142997679	1880	1880	1880	1880	0
16	20240402	193100	142997679	1880	1880	1880	1880	0
17	20240402	193000	142997679	1880	1880	1880	1880	0
18	20240402	192900	142997679	1880	1880	1880	1880	0
19	20240402	192800	142997679	1880	1880	1880	1880	0
20	20240402	192700	142997679	1880	1880	1880	1880	0
21	20240402	192600	142997679	1880	1880	1880	1880	0
22	20240402	192500	142997679	1880	1880	1880	1880	0
23	20240402	192400	142997679	1880	1880	1880	1880	0
24	20240402	192300	142997679	1880	1880	1880	1880	0
25	20240402	192200	142997679	1880	1880	1880	1880	0
26	20240402	192100	142997679	1880	1880	1880	1880	0
27	20240402	192000	142997679	1880	1880	1880	1880	0
28	20240402	191900	142997679	1880	1880	1880	1880	0
29	20240402	191800	142997679	1880	1880	1880	1880	0
30	20240402	191700	142997679	1880	1880	1880	1880	0
31	20240402	191600	142997679	1880	1880	1880	1880	0
32	20240402	191500	142997679	1880	1880	1880	1880	4912
33	20240402	191400	142997679	1880	1880	1880	1880	0
34	20240402	191300	142997679	1880	1880	1880	1880	0
35	20240402	191200	142997679	1880	1880	1880	1880	0
36	20240402	191100	142997679	1880	1880	1880	1880	0
37	20240402	191000	142997679	1880	1880	1880	1880	0
38	20240402	190900	142997679	1880	1880	1880	1880	0
39	20240402	190800	142997679	1880	1880	1880	1880	0
40	20240402	190700	142997679	1880	1880	1880	1880	0
41	20240402	190600	142997679	1880	1880	1880	1880	0
42	20240402	190500	142997679	1880	1880	1880	1880	0
43	20240402	190400	142997679	1880	1880	1880	1880	0
44	20240402	190300	142997679	1880	1880	1880	1880	0
45	20240402	190200	142997679	1880	1880	1880	1880	0
46	20240402	190100	142997679	1880	1880	1880	1880	0
47	20240402	190000	142997679	1880	1880	1880	1880	0
48	20240402	185900	142997679	1880	1880	1880	1880	0
49	20240402	185800	142997679	1880	1880	1880	1880	0
50	20240402	185700	142997679	1880	1880	1880	1880	0
51	20240402	185600	142997679	1880	1880	1880	1880	0
52	20240402	185500	142997679	1880	1880	1880	1880	0
53	20240402	185400	142997679	1880	1880	1880	1880	0
54	20240402	185300	142997679	1880	1880	1880	1880	0
55	20240402	185200	142997679	1880	1880	1880	1880	0
56	20240402	185100	142997679	1880	1880	1880	1880	0
57	20240402	185000	142997679	1880	1880	1880	1880	0
58	20240402	184900	142997679	1880	1880	1880	1880	0
59	20240402	184800	142997679	1880	1880	1880	1880	0
60	20240402	184700	142997679	1880	1880	1880	1880	0
61	20240402	184600	142997679	1880	1880	1880	1880	0
62	20240402	184500	142997679	1880	1880	1880	1880	4912
63	20240402	184400	142997679	1880	1880	1880	1880	0
64	20240402	184300	142997679	1880	1880	1880	1880	0
65	20240402	184200	142997679	1880	1880	1880	1880	0
66	20240402	184100	142997679	1880	1880	1880	1880	0
67	20240402	184000	142997679	1880	1880	1880	1880	0
68	20240402	183900	142997679	1880	1880	1880	1880	0
69	20240402	183800	142997679	1880	1880	1880	1880	0
70	20240402	183700	142997679	1880	1880	1880	1880	0
71	20240402	183600	142997679	1880	1880	1880	1880	0
72	20240402	183500	142997679	1880	1880	1880	1880	0
73	20240402	183400	142997679	1880	1880	1880	1880	0
74	20240402	183300	142997679	1880	1880	1880	1880	0
75	20240402	183200	142997679	1880	1880	1880	1880	0
76	20240402	183100	142997679	1880	1880	1880	1880	0
77	20240402	183000	142997679	1880	1880	1880	1880	0
78	20240402	182900	142997679	1880	1880	1880	1880	0
79	20240402	182800	142997679	1880	1880	1880	1880	0
80	20240402	182700	142997679	1880	1880	1880	1880	0
81	20240402	182600	142997679	1880	1880	1880	1880	0
82	20240402	182500	142997679	1880	1880	1880	1880	0
83	20240402	182400	142997679	1880	1880	1880	1880	0
84	20240402	182300	142997679	1880	1880	1880	1880	0
85	20240402	182200	142997679	1880	1880	1880	1880	0
86	20240402	182100	142997679	1880	1880	1880	1880	0
87	20240402	182000	142997679	1880	1880	1880	1880	0
88	20240402	181900	142997679	1880	1880	1880	1880	0
89	20240402	181800	142997679	1880	1880	1880	1880	0
90	20240402	181700	142997679	1880	1880	1880	1880	0
91	20240402	181600	142997679	1880	1880	1880	1880	0
92	20240402	181500	142997679	1880	1880	1880	1880	4912
93	20240402	181400	142997679	1880	1880	1880	1880	0
94	20240402	181300	142997679	1880	1880	1880	1880	0
95	20240402	181200	142997679	1880	1880	1880	1880	0
96	20240402	181100	142997679	1880	1880	1880	1880	0
97	20240402	181000	142997679	1880	1880	1880	1880	0
98	20240402	180900	142997679	1880	1880	1880	1880	0
99	20240402	180800	142997679	1880	1880	1880	1880	0
100	20240402	180700	142997679	1880	1880	1880	1880	0
101	20240402	180600	142997679	1880	1880	1880	1880	0
102	20240402	180500	142997679	1880	1880	1880	1880	0
103	20240402	180400	142997679	1880	1880	1880	1880	0
104	20240402	180300	142997679	1880	1880	1880	1880	0
105	20240402	180200	142997679	1880	1880	1880	1880	0
106	20240402	180100	142997679	1880	1880	1880	1880	0
107	20240402	180000	142997679	1880	1880	1880	1880	0
108	20240402	175900	142997679	1880	1880	1880	1880	0
109	20240402	175800	142997679	1880	1880	1880	1880	0
110	20240402	175700	142997679	1880	1880	1880	1880	0
111	20240402	175600	142997679	1880	1880	1880	1880	0
112	20240402	175500	142997679	1880	1880	1880	1880	0
113	20240402	175400	142997679	1880	1880	1880	1880	0
114	20240402	175300	142997679	1880	1880	1880	1880	0
115	20240402	175200	142997679	1880	1880	1880	1880	0
116	20240402	175100	142997679	1880	1880	1880	1880	0
117	20240402	175000	142997679	1880	1880	1880	1880	0
118	20240402	174900	142997679	1880	1880	1880	1880	0
119	20240402	174800	142997679	1880	1880	1880	1880	0
120	20240402	174700	142997679	1880	1880	1880	1880	0
121	20240402	174600	142997679	1880	1880	1880	1880	0
122	20240402	174500	142997679	1880	1880	1880	1880	4912
123	20240402	174400	142997679	1880	1880	1880	1880	0
124	20240402	174300	142997679	1880	1880	1880	1880	0
125	20240402	174200	142997679	1880	1880	1880	1880	0
126	20240402	174100	142997679	1880	1880	1880	1880	0
127	20240402	174000	142997679	1880	1880	1880	1880	0
128	20240402	173900	142997679	1880	1880	1880	1880	0
129	20240402	173800	142997679	1880	1880	1880	1880	0
130	20240402	173700	142997679	1880	1880	1880	1880	0
131	20240402	173600	142997679	1880	1880	1880	1880	0
132	20240402	173500	142997679	1880	1880	1880	1880	0
133	20240402	173400	142997679	1880	1880	1880	1880	0
134	20240402	173300	142997679	1880	1880	1880	1880	0
135	20240402	173200	142997679	1880	1880	1880	1880	0
136	20240402	173100	142997679	1880	1880	1880	1880	0
137	20240402	173000	142997679	1880	1880	1880	1880	0
138	20240402	172900	142997679	1880	1880	1880	1880	0
139	20240402	172800	142997679	1880	1880	1880	1880	0
140	20240402	172700	142997679	1880	1880	1880	1880	0
141	20240402	172600	142997679	1880	1880	1880	1880	0
142	20240402	172500	142997679	1880	1880	1880	1880	0
143	20240402	172400	142997679	1880	1880	1880	1880	0
144	20240402	172300	142997679	1880	1880	1880	1880	0
145	20240402	172200	142997679	1880	1880	1880	1880	0
146	20240402	172100	142997679	1880	1880	1880	1880	0
147	20240402	172000	142997679	1880	1880	1880	1880	0
148	20240402	171900	142997679	1880	1880	1880	1880	0
149	20240402	171800	142997679	1880	1880	1880	1880	0
150	20240402	171700	142997679	1880	1880	1880	1880	0
151	20240402	171600	142997679	1880	1880	1880	1880	0
152	20240402	171500	142997679	1880	1880	1880	1880	4912
153	20240402	171400	142997679	1880	1880	1880	1880	0
154	20240402	171300	142997679	1880	1880	1880	1880	0
155	20240402	171200	142997679	1880	1880	1880	1880	0
156	20240402	171100	142997679	1880	1880	1880	1880	0
157	20240402	171000	142997679	1880	1880	1880	1880	0
158	20240402	170900	142997679	1880	1880	1880	1880	0
159	20240402	170800	142997679	1880	1880	1880	1880	0
160	20240402	170700	142997679	1880	1880	1880	1880	0
161	20240402	170600	142997679	1880	1880	1880	1880	0
162	20240402	170500	142997679	1880	1880	1880	1880	0
163	20240402	170400	142997679	1880	1880	1880	1880	0
164	20240402	170300	142997679	1880	1880	1880	1880	0
165	20240402	170200	142997679	1880	1880	1880	1880	0
166	20240402	170100	142997679	1880	1880	1880	1880	0
167	20240402	170000	142997679	1880	1880	1880	1880	0
168	20240402	165900	142997679	1880	1880	1880	1880	0
169	20240402	165800	142997679	1880	1880	1880	1880	0
170	20240402	165700	142997679	1880	1880	1880	1880	0
171	20240402	165600	142997679	1880	1880	1880	1880	0
172	20240402	165500	142997679	1880	1880	1880	1880	0
173	20240402	165400	142997679	1880	1880	1880	1880	0
174	20240402	165300	142997679	1880	1880	1880	1880	0
175	20240402	165200	142997679	1880	1880	1880	1880	0
176	20240402	165100	142997679	1880	1880	1880	1880	0
177	20240402	165000	142997679	1880	1880	1880	1880	0
178	20240402	164900	142997679	1880	1880	1880	1880	0
179	20240402	164800	142997679	1880	1880	1880	1880	0
180	20240402	164700	142997679	1880	1880	1880	1880	0
181	20240402	164600	142997679	1880	1880	1880	1880	0
182	20240402	164500	142997679	1880	1880	1880	1880	4912
183	20240402	164400	142997679	1880	1880	1880	1880	0
184	20240402	164300	142997679	1880	1880	1880	1880	0
185	20240402	164200	142997679	1880	1880	1880	1880	0
186	20240402	164100	142997679	1880	1880	1880	1880	0
187	20240402	164000	142997679	1880	1880	1880	1880	0
188	20240402	163900	142997679	1880	1880	1880	1880	0
189	20240402	163800	142997679	1880	1880	1880	1880	0
190	20240402	163700	142997679	1880	1880	1880	1880	0
191	20240402	163600	142997679	1880	1880	1880	1880	0
192	20240402	163500	142997679	1880	1880	1880	1880	0
193	20240402	163400	142997679	1880	1880	1880	1880	0
194	20240402	163300	142997679	1880	1880	1880	1880	0
195	20240402	163200	142997679	1880	1880	1880	1880	0
196	20240402	163100	142997679	1880	1880	1880	1880	0
197	20240402	163000	142997679	1880	1880	1880	1880	0
198	20240402	162900	142997679	1880	1880	1880	1880	0
199	20240402	162800	142997679	1880	1880	1880	1880	0
200	20240402	162700	142997679	1880	1880	1880	1880	0
201	20240402	162600	142997679	1880	1880	1880	1880	0
202	20240402	162500	142997679	1880	1880	1880	1880	0
203	20240402	162400	142997679	1880	1880	1880	1880	0
204	20240402	162300	142997679	1880	1880	1880	1880	0
205	20240402	162200	142997679	1880	1880	1880	1880	0
206	20240402	162100	142997679	1880	1880	1880	1880	0
207	20240402	162000	142997679	1880	1880	1880	1880	0
208	20240402	161900	142997679	1880	1880	1880	1880	0
209	20240402	161800	142997679	1880	1880	1880	1880	0
210	20240402	161700	142997679	1880	1880	1880	1880	0
211	20240402	161600	142997679	1880	1880	1880	1880	0
212	20240402	161500	142997679	1880	1880	1880	1880	4912
213	20240402	161400	142997679	1880	1880	1880	1880	0
214	20240402	161300	142997679	1880	1880	1880	1880	0
215	20240402	161200	142997679	1880	1880	1880	1880	0
216	20240402	161100	142997679	1880	1880	1880	1880	0
217	20240402	161000	142997679	1880	1880	1880	1880	0
218	20240402	160900	142997679	1880	1880	1880	1880	0
219	20240402	160800	142997679	1880	1880	1880	1880	0
220	20240402	160700	142997679	1880	1880	1880	1880	0
221	20240402	160600	142997679	1880	1880	1880	1880	0
222	20240402	160500	142997679	1880	1880	1880	1880	0
223	20240402	160400	142997679	1880	1880	1880	1880	0
224	20240402	160300	142997679	1880	1880	1880	1880	0
225	20240402	160200	142997679	1880	1880	1880	1880	0
226	20240402	160100	142997679	1880	1880	1880	1880	0
227	20240402	160000	142997679	1880	1880	1880	1880	0
228	20240402	155900	142997679	1880	1880	1880	1880	0
229	20240402	155800	142997679	1880	1880	1880	1880	0
230	20240402	155700	142997679	1880	1880	1880	1880	0
231	20240402	155600	142997679	1880	1880	1880	1880	0
232	20240402	155500	142997679	1880	1880	1880	1880	0
233	20240402	155400	142997679	1880	1880	1880	1880	0
234	20240402	155300	142997679	1880	1880	1880	1880	0
235	20240402	155200	142997679	1880	1880	1880	1880	0
236	20240402	155100	142997679	1880	1880	1880	1880	0
237	20240402	155000	142997679	1880	1880	1880	1880	0
238	20240402	154900	142997679	1880	1880	1880	1880	0
239	20240402	154800	142997679	1880	1880	1880	1880	0
240	20240402	154700	142997679	1880	1880	1880	1880	0
241	20240402	154600	142997679	1880	1880	1880	1880	0
242	20240402	154500	142997679	1880	1880	1880	1880	4912
243	20240402	154400	142997679	1880	1880	1880	1880	0
244	20240402	154300	142997679	1880	1880	1880	1880	0
245	20240402	154200	142997679	1880	1880	1880	1880	0
246	20240402	154100	142997679	1880	1880	1880	1880	0
247	20240402	154000	142997679	1880	1880	1880	1880	0
248	20240402	153900	142997679	1880	1880	1880	1880	0
249	20240402	153800	142997679	1880	1880	1880	1880	0
250	20240402	153700	142997679	1880	1880	1880	1880	0
251	20240402	153600	142997679	1880	1880	1880	1880	0
252	20240402	153500	142997679	1880	1880	1880	1880	0
253	20240402	153400	142997679	1880	1880	1880	1880	0
254	20240402	153300	142997679	1880	1880	1880	1880	0
255	20240402	153200	142997679	1880	1880	1880	1880	0
256	20240402	153100	142997679	1880	1880	1880	1880	0
257	20240402	153000	142997679	1880	1880	1880	1880	4912
258	20240402	152900	133763119	1907	1907	1907	1907	0
259	20240402	152800	133763119	1907	1907	1907	1907	0
260	20240402	152700	133763119	1907	1907	1907	1907	0
261	20240402	152600	133763119	1907	1907	1907	1907	0
262	20240402	152500	133763119	1907	1907	1907	1907	0
263	20240402	152400	133763119	1907	1907	1907	1907	0
264	20240402	152300	133763119	1907	1907	1907	1907	0
265	20240402	152200	133763119	1907	1907	1907	1907	0
266	20240402	152100	133763119	1907	1907	1907	1907	0
267	20240402	152000	133763119	1907	1907	1907	1907	0
268	20240402	151900	133763119	1907	1903	1907	1903	1000
269	20240402	151800	131858315	1904	1904	1904	1904	0
270	20240402	151700	131858315	1904	1904	1904	1904	0
271	20240402	151600	131858315	1904	1880	1904	1880	1154
272	20240402	151500	129669180	1888	1888	1888	1888	0
273	20240402	151400	129669180	1888	1888	1888	1888	0
274	20240402	151300	129669180	1888	1888	1888	1888	0
275	20240402	151200	129669180	1888	1888	1888	1888	10
276	20240402	151100	129650300	1888	1888	1888	1888	0
277	20240402	151000	129650300	1888	1888	1888	1888	0
278	20240402	150900	129650300	1888	1888	1888	1888	0
279	20240402	150800	129650300	1888	1888	1888	1888	0
280	20240402	150700	129650300	1888	1888	1888	1888	0
281	20240402	150600	129650300	1888	1888	1888	1888	0
282	20240402	150500	129650300	1888	1888	1888	1888	0
283	20240402	150400	129650300	1888	1888	1888	1888	0
284	20240402	150300	129650300	1888	1888	1888	1888	0
285	20240402	150200	129650300	1888	1888	1888	1888	0
286	20240402	150100	129650300	1888	1888	1888	1888	4
287	20240402	150000	129642748	1888	1878	1888	1878	448
288	20240402	145900	128800928	1880	1880	1880	1880	27
289	20240402	145800	128750168	1880	1880	1880	1880	0
290	20240402	145700	128750168	1880	1880	1880	1880	10
291	20240402	145600	128731368	1880	1880	1880	1880	0
292	20240402	145500	128731368	1880	1880	1880	1880	20
293	20240402	145400	128693768	1880	1880	1880	1880	3
294	20240402	145300	128688128	1871	1898	1898	1871	5001
295	20240402	145200	119310465	1875	1889	1889	1875	5000
296	20240402	145100	109889910	1908	1908	1908	1908	0
297	20240402	145000	109889910	1908	1908	1908	1908	0
298	20240402	144900	109889910	1908	1908	1908	1908	0
299	20240402	144800	109889910	1908	1908	1908	1908	1
300	20240402	144700	109888002	1907	1907	1908	1907	1209
301	20240402	144600	107581428	1908	1894	1908	1894	500
302	20240402	144500	106632358	1894	1894	1894	1894	0
303	20240402	144400	106632358	1894	1894	1894	1894	0
304	20240402	144300	106632358	1894	1894	1894	1894	0
305	20240402	144200	106632358	1894	1894	1894	1894	0
306	20240402	144100	106632358	1894	1887	1894	1886	3201
307	20240402	144000	100593264	1885	1892	1892	1885	5000
308	20240402	143900	91150670	1909	1901	1909	1890	10001
309	20240402	143800	72212998	1913	1913	1913	1913	0
310	20240402	143700	72212998	1913	1913	1913	1913	52
311	20240402	143600	72113522	1913	1913	1913	1913	0
312	20240402	143500	72113522	1913	1913	1913	1913	0
313	20240402	143400	72113522	1913	1913	1913	1913	0
314	20240402	143300	72113522	1913	1913	1913	1913	0
315	20240402	143200	72113522	1913	1913	1913	1913	0
316	20240402	143100	72113522	1913	1913	1913	1913	0
317	20240402	143000	72113522	1913	1913	1913	1913	0
318	20240402	142900	72113522	1913	1913	1913	1913	0
319	20240402	142800	72113522	1913	1913	1913	1913	0
320	20240402	142700	72113522	1913	1913	1913	1913	0
321	20240402	142600	72113522	1913	1913	1913	1913	0
322	20240402	142500	72113522	1913	1913	1913	1913	0
323	20240402	142400	72113522	1913	1913	1913	1913	0
324	20240402	142300	72113522	1913	1913	1913	1913	0
325	20240402	142200	72113522	1913	1913	1913	1913	0
326	20240402	142100	72113522	1913	1913	1913	1913	0
327	20240402	142000	72113522	1913	1913	1913	1913	0
328	20240402	141900	72113522	1913	1913	1913	1913	0
329	20240402	141800	72113522	1913	1913	1913	1913	0
330	20240402	141700	72113522	1913	1913	1913	1913	0
331	20240402	141600	72113522	1913	1913	1913	1913	0
332	20240402	141500	72113522	1913	1913	1913	1913	0
333	20240402	141400	72113522	1913	1913	1913	1913	0
334	20240402	141300	72113522	1913	1913	1913	1913	11
335	20240402	141200	72092479	1913	1913	1913	1913	0
336	20240402	141100	72092479	1913	1913	1913	1913	1
337	20240402	141000	72090566	1914	1914	1914	1914	0
338	20240402	140900	72090566	1914	1914	1914	1914	0
339	20240402	140800	72090566	1914	1914	1914	1914	0
340	20240402	140700	72090566	1914	1914	1914	1914	0
341	20240402	140600	72090566	1914	1914	1914	1914	0
342	20240402	140500	72090566	1914	1914	1914	1914	0
343	20240402	140400	72090566	1914	1914	1914	1914	0
344	20240402	140300	72090566	1914	1914	1914	1914	0
345	20240402	140200	72090566	1914	1914	1914	1914	1
346	20240402	140100	72088652	1915	1915	1915	1915	0
347	20240402	140000	72088652	1915	1915	1915	1915	0
348	20240402	135900	72088652	1915	1915	1915	1915	0
349	20240402	135800	72088652	1915	1915	1915	1915	0
350	20240402	135700	72088652	1915	1915	1915	1915	0
351	20240402	135600	72088652	1915	1915	1915	1915	0
352	20240402	135500	72088652	1915	1915	1915	1915	0
353	20240402	135400	72088652	1915	1915	1915	1915	1
354	20240402	135300	72086737	1914	1914	1914	1914	1
355	20240402	135200	72084823	1916	1916	1916	1916	0
356	20240402	135100	72084823	1916	1916	1916	1916	0
357	20240402	135000	72084823	1916	1916	1916	1916	0
358	20240402	134900	72084823	1916	1916	1916	1916	0
359	20240402	134800	72084823	1916	1916	1916	1916	0
360	20240402	134700	72084823	1916	1916	1916	1916	0
361	20240402	134600	72084823	1916	1916	1916	1916	0
362	20240402	134500	72084823	1916	1916	1916	1916	0
363	20240402	134400	72084823	1916	1916	1916	1916	0
364	20240402	134300	72084823	1916	1916	1916	1916	0
365	20240402	134200	72084823	1916	1916	1916	1916	0
366	20240402	134100	72084823	1916	1916	1916	1916	0
367	20240402	134000	72084823	1916	1916	1916	1916	1
368	20240402	133900	72082907	1917	1917	1917	1917	0
369	20240402	133800	72082907	1917	1917	1917	1917	0
370	20240402	133700	72082907	1917	1917	1917	1917	0
371	20240402	133600	72082907	1917	1917	1917	1917	0
372	20240402	133500	72082907	1917	1917	1917	1917	0
373	20240402	133400	72082907	1917	1917	1917	1917	0
374	20240402	133300	72082907	1917	1917	1917	1917	0
375	20240402	133200	72082907	1917	1917	1917	1917	0
376	20240402	133100	72082907	1917	1906	1917	1897	1350
377	20240402	133000	69517748	1917	1917	1917	1917	0
378	20240402	132900	69517748	1917	1917	1917	1917	0
379	20240402	132800	69517748	1917	1917	1917	1917	50
380	20240402	132700	69421898	1917	1917	1917	1917	0
381	20240402	132600	69421898	1917	1917	1917	1917	0
382	20240402	132500	69421898	1917	1917	1917	1917	1
383	20240402	132400	69419981	1906	1906	1906	1906	0
384	20240402	132300	69419981	1906	1906	1906	1906	165
385	20240402	132200	69105491	1917	1917	1917	1917	0
386	20240402	132100	69105491	1917	1917	1917	1917	0
387	20240402	132000	69105491	1917	1917	1917	1917	0
388	20240402	131900	69105491	1917	1917	1917	1917	85
389	20240402	131800	68942546	1917	1917	1917	1917	0
390	20240402	131700	68942546	1917	1917	1917	1917	0
391	20240402	131600	68942546	1917	1917	1917	1917	0
392	20240402	131500	68942546	1917	1917	1917	1917	0
393	20240402	131400	68942546	1917	1917	1917	1917	0
394	20240402	131300	68942546	1917	1917	1917	1917	0
395	20240402	131200	68942546	1917	1917	1917	1917	0
396	20240402	131100	68942546	1917	1917	1917	1917	0
397	20240402	131000	68942546	1917	1917	1917	1917	0
398	20240402	130900	68942546	1917	1917	1917	1917	0
399	20240402	130800	68942546	1917	1917	1917	1917	0
400	20240402	130700	68942546	1917	1917	1917	1917	0
401	20240402	130600	68942546	1917	1917	1917	1917	0
402	20240402	130500	68942546	1917	1917	1917	1917	0
403	20240402	130400	68942546	1917	1917	1917	1917	0
404	20240402	130300	68942546	1917	1917	1917	1917	0
405	20240402	130200	68942546	1917	1917	1917	1917	0
406	20240402	130100	68942546	1917	1917	1917	1917	0
407	20240402	130000	68942546	1917	1917	1917	1917	1
408	20240402	125900	68940629	1910	1910	1910	1910	0
409	20240402	125800	68940629	1910	1910	1910	1910	0
410	20240402	125700	68940629	1910	1910	1910	1910	0
411	20240402	125600	68940629	1910	1910	1910	1910	0
412	20240402	125500	68940629	1910	1910	1910	1910	1
413	20240402	125400	68938719	1910	1910	1910	1910	0
414	20240402	125300	68938719	1910	1910	1910	1910	0
415	20240402	125200	68938719	1910	1910	1910	1910	0
416	20240402	125100	68938719	1910	1910	1910	1910	0
417	20240402	125000	68938719	1910	1910	1910	1910	0
418	20240402	124900	68938719	1910	1910	1910	1910	0
419	20240402	124800	68938719	1910	1910	1910	1910	0
420	20240402	124700	68938719	1910	1910	1910	1910	30
421	20240402	124600	68881419	1910	1910	1910	1910	0
422	20240402	124500	68881419	1910	1910	1910	1910	0
423	20240402	124400	68881419	1910	1910	1910	1910	0
424	20240402	124300	68881419	1910	1910	1910	1910	0
425	20240402	124200	68881419	1910	1910	1910	1910	0
426	20240402	124100	68881419	1910	1910	1910	1910	5
427	20240402	124000	68871869	1910	1910	1910	1910	0
428	20240402	123900	68871869	1910	1910	1910	1910	0
429	20240402	123800	68871869	1910	1910	1910	1910	0
430	20240402	123700	68871869	1910	1910	1910	1910	0
431	20240402	123600	68871869	1910	1910	1910	1910	85
432	20240402	123500	68709519	1918	1918	1918	1918	0
433	20240402	123400	68709519	1918	1918	1918	1918	0
434	20240402	123300	68709519	1918	1918	1918	1918	0
435	20240402	123200	68709519	1918	1918	1918	1918	0
436	20240402	123100	68709519	1918	1918	1918	1918	0
437	20240402	123000	68709519	1918	1918	1918	1918	0
438	20240402	122900	68709519	1918	1918	1918	1918	0
439	20240402	122800	68709519	1918	1918	1918	1918	1
440	20240402	122700	68707601	1910	1910	1910	1910	1
441	20240402	122600	68705691	1918	1918	1918	1918	0
442	20240402	122500	68705691	1918	1918	1918	1918	0
443	20240402	122400	68705691	1918	1918	1918	1918	0
444	20240402	122300	68705691	1918	1918	1918	1918	0
445	20240402	122200	68705691	1918	1918	1918	1918	0
446	20240402	122100	68705691	1918	1918	1918	1918	0
447	20240402	122000	68705691	1918	1910	1918	1910	174
448	20240402	121900	68373343	1918	1918	1918	1918	0
449	20240402	121800	68373343	1918	1918	1918	1918	0
450	20240402	121700	68373343	1918	1918	1918	1918	1
451	20240402	121600	68371425	1912	1912	1912	1912	0
452	20240402	121500	68371425	1912	1912	1912	1912	173
453	20240402	121400	68040649	1918	1918	1918	1918	0
454	20240402	121300	68040649	1918	1918	1918	1918	0
455	20240402	121200	68040649	1918	1918	1918	1918	0
456	20240402	121100	68040649	1918	1918	1918	1918	1
457	20240402	121000	68038731	1905	1905	1905	1905	94
458	20240402	120900	67859661	1918	1918	1918	1918	1
459	20240402	120800	67857743	1915	1915	1915	1915	1000
460	20240402	120700	65942743	1919	1919	1919	1919	0
461	20240402	120600	65942743	1919	1919	1919	1919	0
462	20240402	120500	65942743	1919	1919	1919	1919	0
463	20240402	120400	65942743	1919	1919	1919	1919	0
464	20240402	120300	65942743	1919	1919	1919	1919	0
465	20240402	120200	65942743	1919	1919	1919	1919	0
466	20240402	120100	65942743	1919	1919	1919	1919	0
467	20240402	120000	65942743	1919	1919	1919	1919	0
468	20240402	115900	65942743	1919	1919	1919	1919	0
469	20240402	115800	65942743	1919	1919	1919	1919	0
470	20240402	115700	65942743	1919	1919	1919	1919	0
471	20240402	115600	65942743	1919	1919	1919	1919	0
472	20240402	115500	65942743	1919	1919	1919	1919	0
473	20240402	115400	65942743	1919	1919	1919	1919	0
474	20240402	115300	65942743	1919	1919	1919	1919	0
475	20240402	115200	65942743	1919	1919	1919	1919	0
476	20240402	115100	65942743	1919	1919	1919	1919	8
477	20240402	115000	65927391	1919	1919	1919	1919	0
478	20240402	114900	65927391	1919	1919	1919	1919	0
479	20240402	114800	65927391	1919	1919	1919	1919	0
480	20240402	114700	65927391	1919	1919	1919	1919	0
481	20240402	114600	65927391	1919	1919	1919	1919	0
482	20240402	114500	65927391	1919	1919	1919	1919	0
483	20240402	114400	65927391	1919	1919	1919	1919	0
484	20240402	114300	65927391	1919	1912	1919	1912	201
485	20240402	114200	65543072	1919	1919	1919	1919	0
486	20240402	114100	65543072	1919	1912	1919	1912	4
487	20240402	114000	65535417	1919	1919	1919	1919	0
488	20240402	113900	65535417	1919	1919	1919	1919	0
489	20240402	113800	65535417	1919	1919	1919	1919	0
490	20240402	113700	65535417	1919	1919	1919	1919	0
491	20240402	113600	65535417	1919	1919	1919	1919	0
492	20240402	113500	65535417	1919	1919	1919	1919	0
493	20240402	113400	65535417	1919	1912	1919	1912	201
494	20240402	113300	65151098	1919	1919	1919	1919	0
495	20240402	113200	65151098	1919	1919	1919	1919	5
496	20240402	113100	65141503	1921	1921	1921	1921	0
497	20240402	113000	65141503	1921	1921	1921	1921	0
498	20240402	112900	65141503	1921	1920	1921	1920	1003
499	20240402	112800	63215195	1920	1915	1920	1915	2000
500	20240402	112700	59378389	1915	1915	1915	1915	0
501	20240402	112600	59378389	1915	1915	1915	1915	1
502	20240402	112500	59376474	1909	1909	1909	1909	0
503	20240402	112400	59376474	1909	1909	1909	1909	0
504	20240402	112300	59376474	1909	1909	1909	1909	0
505	20240402	112200	59376474	1909	1909	1915	1909	282
506	20240402	112100	58838130	1909	1909	1909	1909	219
507	20240402	112000	58420059	1909	1909	1909	1909	0
508	20240402	111900	58420059	1909	1909	1909	1909	20
509	20240402	111800	58381879	1909	1909	1909	1909	0
510	20240402	111700	58381879	1909	1909	1909	1909	5
511	20240402	111600	58372334	1909	1909	1909	1909	0
512	20240402	111500	58372334	1909	1909	1909	1909	0
513	20240402	111400	58372334	1909	1909	1909	1909	0
514	20240402	111300	58372334	1909	1909	1909	1909	0
515	20240402	111200	58372334	1909	1909	1909	1909	40
516	20240402	111100	58295974	1909	1909	1909	1909	0
517	20240402	111000	58295974	1909	1909	1909	1909	0
518	20240402	110900	58295974	1909	1909	1909	1909	0
519	20240402	110800	58295974	1909	1909	1909	1909	0
520	20240402	110700	58295974	1909	1909	1909	1909	0
521	20240402	110600	58295974	1909	1909	1909	1909	0
522	20240402	110500	58295974	1909	1900	1909	1900	21
523	20240402	110400	58256065	1900	1900	1900	1900	0
524	20240402	110300	58256065	1900	1900	1900	1900	0
525	20240402	110200	58256065	1900	1900	1900	1900	0
526	20240402	110100	58256065	1900	1904	1904	1900	4261
527	20240402	110000	50159593	1910	1910	1910	1910	0
528	20240402	105900	50159593	1910	1910	1910	1910	0
529	20240402	105800	50159593	1910	1910	1910	1910	0
530	20240402	105700	50159593	1910	1910	1910	1910	1
531	20240402	105600	50157683	1910	1910	1910	1910	1
532	20240402	105500	50155773	1911	1912	1912	1901	2502
533	20240402	105400	45397679	1922	1922	1922	1922	0
534	20240402	105300	45397679	1922	1922	1922	1922	0
535	20240402	105200	45397679	1922	1922	1922	1922	0
536	20240402	105100	45397679	1922	1922	1922	1922	0
537	20240402	105000	45397679	1922	1922	1922	1922	0
538	20240402	104900	45397679	1922	1922	1922	1922	0
539	20240402	104800	45397679	1922	1922	1922	1922	0
540	20240402	104700	45397679	1922	1922	1922	1922	0
541	20240402	104600	45397679	1922	1922	1922	1922	0
542	20240402	104500	45397679	1922	1922	1922	1922	0
543	20240402	104400	45397679	1922	1920	1922	1920	94
544	20240402	104300	45217051	1922	1922	1922	1922	0
545	20240402	104200	45217051	1922	1922	1922	1922	0
546	20240402	104100	45217051	1922	1922	1922	1922	0
547	20240402	104000	45217051	1922	1922	1922	1922	0
548	20240402	103900	45217051	1922	1922	1922	1922	0
549	20240402	103800	45217051	1922	1922	1922	1922	0
550	20240402	103700	45217051	1922	1922	1922	1922	0
551	20240402	103600	45217051	1922	1922	1922	1922	1
552	20240402	103500	45215129	1900	1900	1900	1900	2677
553	20240402	103400	40128829	1900	1900	1900	1900	0
554	20240402	103300	40128829	1900	1900	1900	1900	0
555	20240402	103200	40128829	1900	1900	1900	1900	2
556	20240402	103100	40125029	1900	1900	1900	1900	0
557	20240402	103000	40125029	1900	1900	1900	1900	0
558	20240402	102900	40125029	1900	1900	1900	1900	0
559	20240402	102800	40125029	1900	1900	1900	1900	0
560	20240402	102700	40125029	1900	1900	1900	1900	0
561	20240402	102600	40125029	1900	1900	1900	1900	0
562	20240402	102500	40125029	1900	1900	1900	1900	0
563	20240402	102400	40125029	1900	1900	1900	1900	0
564	20240402	102300	40125029	1900	1900	1900	1900	0
565	20240402	102200	40125029	1900	1900	1900	1900	2
566	20240402	102100	40121229	1900	1900	1900	1900	0
567	20240402	102000	40121229	1900	1900	1900	1900	4
568	20240402	101900	40113629	1900	1900	1900	1900	0
569	20240402	101800	40113629	1900	1900	1900	1900	0
570	20240402	101700	40113629	1900	1900	1900	1900	0
571	20240402	101600	40113629	1900	1900	1900	1900	0
572	20240402	101500	40113629	1900	1900	1900	1900	0
573	20240402	101400	40113629	1900	1900	1900	1900	0
574	20240402	101300	40113629	1900	1900	1900	1900	0
575	20240402	101200	40113629	1900	1900	1900	1900	0
576	20240402	101100	40113629	1900	1900	1900	1900	2
577	20240402	101000	40109829	1899	1899	1899	1899	36
578	20240402	100900	40041465	1900	1900	1900	1900	0
579	20240402	100800	40041465	1900	1900	1900	1900	0
580	20240402	100700	40041465	1900	1900	1900	1900	0
581	20240402	100600	40041465	1900	1900	1900	1900	0
582	20240402	100500	40041465	1900	1900	1900	1900	0
583	20240402	100400	40041465	1900	1900	1900	1900	0
584	20240402	100300	40041465	1900	1900	1900	1900	1
585	20240402	100200	40039565	1900	1900	1900	1900	1
586	20240402	100100	40037665	1900	1900	1900	1900	0
587	20240402	100000	40037665	1900	1885	1900	1885	820
588	20240402	095900	38491805	1885	1899	1899	1885	9191
589	20240402	095800	21139112	1900	1900	1900	1900	16
590	20240402	095700	21108712	1900	1900	1900	1900	289
591	20240402	095600	20559612	1900	1900	1900	1900	721
592	20240402	095500	19189712	1899	1899	1899	1899	0
593	20240402	095400	19189712	1899	1899	1899	1899	1
594	20240402	095300	19187813	1896	1900	1900	1896	25
595	20240402	095200	19140393	1900	1900	1900	1900	0
596	20240402	095100	19140393	1900	1899	1900	1899	41
597	20240402	095000	19062533	1900	1900	1900	1900	1237
598	20240402	094900	16712233	1900	1900	1902	1900	102
599	20240402	094800	16518430	1900	1900	1900	1900	180
600	20240402	094700	16176430	1900	1900	1900	1900	0
601	20240402	094600	16176430	1900	1900	1900	1900	1002
602	20240402	094500	14272630	1900	1900	1908	1900	1001
603	20240402	094400	12370722	1900	1900	1900	1900	2000
604	20240402	094300	8570722	1900	1908	1908	1900	768
605	20240402	094200	7110112	1911	1911	1911	1911	0
606	20240402	094100	7110112	1911	1911	1912	1911	41
607	20240402	094000	7031757	1912	1911	1912	1910	204
608	20240402	093900	6641826	1911	1910	1911	1900	279
609	20240402	093800	6110188	1910	1910	1910	1910	0
610	20240402	093700	6110188	1910	1910	1910	1910	1
611	20240402	093600	6108278	1896	1896	1896	1896	0
612	20240402	093500	6108278	1896	1896	1896	1896	0
613	20240402	093400	6108278	1896	1895	1896	1895	887
614	20240402	093300	4426536	1896	1896	1896	1896	20
615	20240402	093200	4388616	1913	1913	1913	1913	0
616	20240402	093100	4388616	1913	1913	1913	1913	0
617	20240402	093000	4388616	1913	1913	1913	1913	0
618	20240402	092900	4388616	1913	1913	1913	1913	0
619	20240402	092800	4388616	1913	1913	1913	1913	0
620	20240402	092700	4388616	1913	1913	1913	1913	0
621	20240402	092600	4388616	1913	1913	1913	1913	0
622	20240402	092500	4388616	1913	1913	1913	1913	0
623	20240402	092400	4388616	1913	1913	1913	1913	0
624	20240402	092300	4388616	1913	1913	1913	1913	0
625	20240402	092200	4388616	1913	1913	1913	1913	0
626	20240402	092100	4388616	1913	1913	1913	1913	0
627	20240402	092000	4388616	1913	1912	1913	1912	290
628	20240402	091900	3833865	1912	1912	1912	1912	1
629	20240402	091800	3831953	1895	1900	1900	1895	268
630	20240402	091700	3322768	1924	1924	1924	1924	0
631	20240402	091600	3322768	1924	1910	1924	1910	250
632	20240402	091500	2842543	1912	1912	1912	1912	0
633	20240402	091400	2842543	1912	1912	1912	1912	0
634	20240402	091300	2842543	1912	1912	1912	1912	0
635	20240402	091200	2842543	1912	1912	1912	1912	0
636	20240402	091100	2842543	1912	1912	1912	1912	0
637	20240402	091000	2842543	1912	1912	1912	1912	1
638	20240402	090900	2840631	1912	1912	1912	1912	0
639	20240402	090800	2840631	1912	1912	1912	1912	0
640	20240402	090700	2840631	1912	1912	1912	1912	4
641	20240402	090600	2832983	1912	1912	1912	1912	0
642	20240402	090500	2832983	1912	1912	1912	1912	0
643	20240402	090400	2832983	1912	1912	1912	1912	0
644	20240402	090300	2832983	1912	1912	1912	1912	38
645	20240402	090200	2760327	1913	1913	1913	1913	0
646	20240402	090100	2760327	1913	1913	1913	1913	0
647	20240402	090000	2760327	1913	1919	1919	1910	1443