KissMeData/065530/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	193100	157281333	1900	1900	1900	1900	5871
3	20240416	193000	157281333	1900	1900	1900	1900	0
4	20240416	192900	157281333	1900	1900	1900	1900	0
5	20240416	192800	157281333	1900	1900	1900	1900	0
6	20240416	192700	157281333	1900	1900	1900	1900	0
7	20240416	192600	157281333	1900	1900	1900	1900	0
8	20240416	192500	157281333	1900	1900	1900	1900	0
9	20240416	192400	157281333	1900	1900	1900	1900	0
10	20240416	192300	157281333	1900	1900	1900	1900	0
11	20240416	192200	157281333	1900	1900	1900	1900	0
12	20240416	192100	157281333	1900	1900	1900	1900	0
13	20240416	192000	157281333	1900	1900	1900	1900	0
14	20240416	191900	157281333	1900	1900	1900	1900	0
15	20240416	191800	157281333	1900	1900	1900	1900	0
16	20240416	191700	157281333	1900	1900	1900	1900	0
17	20240416	191600	157281333	1900	1900	1900	1900	0
18	20240416	191500	157281333	1900	1900	1900	1900	0
19	20240416	191400	157281333	1900	1900	1900	1900	0
20	20240416	191300	157281333	1900	1900	1900	1900	0
21	20240416	191200	157281333	1900	1900	1900	1900	0
22	20240416	191100	157281333	1900	1900	1900	1900	0
23	20240416	191000	157281333	1900	1900	1900	1900	0
24	20240416	190900	157281333	1900	1900	1900	1900	0
25	20240416	190800	157281333	1900	1900	1900	1900	0
26	20240416	190700	157281333	1900	1900	1900	1900	0
27	20240416	190600	157281333	1900	1900	1900	1900	0
28	20240416	190500	157281333	1900	1900	1900	1900	0
29	20240416	190400	157281333	1900	1900	1900	1900	0
30	20240416	190300	157281333	1900	1900	1900	1900	0
31	20240416	190200	157281333	1900	1900	1900	1900	0
32	20240416	190100	157281333	1900	1900	1900	1900	5871
33	20240416	190000	157281333	1900	1900	1900	1900	0
34	20240416	185900	157281333	1900	1900	1900	1900	0
35	20240416	185800	157281333	1900	1900	1900	1900	0
36	20240416	185700	157281333	1900	1900	1900	1900	0
37	20240416	185600	157281333	1900	1900	1900	1900	0
38	20240416	185500	157281333	1900	1900	1900	1900	0
39	20240416	185400	157281333	1900	1900	1900	1900	0
40	20240416	185300	157281333	1900	1900	1900	1900	0
41	20240416	185200	157281333	1900	1900	1900	1900	0
42	20240416	185100	157281333	1900	1900	1900	1900	0
43	20240416	185000	157281333	1900	1900	1900	1900	0
44	20240416	184900	157281333	1900	1900	1900	1900	0
45	20240416	184800	157281333	1900	1900	1900	1900	0
46	20240416	184700	157281333	1900	1900	1900	1900	0
47	20240416	184600	157281333	1900	1900	1900	1900	0
48	20240416	184500	157281333	1900	1900	1900	1900	0
49	20240416	184400	157281333	1900	1900	1900	1900	0
50	20240416	184300	157281333	1900	1900	1900	1900	0
51	20240416	184200	157281333	1900	1900	1900	1900	0
52	20240416	184100	157281333	1900	1900	1900	1900	0
53	20240416	184000	157281333	1900	1900	1900	1900	0
54	20240416	183900	157281333	1900	1900	1900	1900	0
55	20240416	183800	157281333	1900	1900	1900	1900	0
56	20240416	183700	157281333	1900	1900	1900	1900	0
57	20240416	183600	157281333	1900	1900	1900	1900	0
58	20240416	183500	157281333	1900	1900	1900	1900	0
59	20240416	183400	157281333	1900	1900	1900	1900	0
60	20240416	183300	157281333	1900	1900	1900	1900	0
61	20240416	183200	157281333	1900	1900	1900	1900	0
62	20240416	183100	157281333	1900	1900	1900	1900	5871
63	20240416	183000	157281333	1900	1900	1900	1900	0
64	20240416	182900	157281333	1900	1900	1900	1900	0
65	20240416	182800	157281333	1900	1900	1900	1900	0
66	20240416	182700	157281333	1900	1900	1900	1900	0
67	20240416	182600	157281333	1900	1900	1900	1900	0
68	20240416	182500	157281333	1900	1900	1900	1900	0
69	20240416	182400	157281333	1900	1900	1900	1900	0
70	20240416	182300	157281333	1900	1900	1900	1900	0
71	20240416	182200	157281333	1900	1900	1900	1900	0
72	20240416	182100	157281333	1900	1900	1900	1900	0
73	20240416	182000	157281333	1900	1900	1900	1900	0
74	20240416	181900	157281333	1900	1900	1900	1900	0
75	20240416	181800	157281333	1900	1900	1900	1900	0
76	20240416	181700	157281333	1900	1900	1900	1900	0
77	20240416	181600	157281333	1900	1900	1900	1900	0
78	20240416	181500	157281333	1900	1900	1900	1900	0
79	20240416	181400	157281333	1900	1900	1900	1900	0
80	20240416	181300	157281333	1900	1900	1900	1900	0
81	20240416	181200	157281333	1900	1900	1900	1900	0
82	20240416	181100	157281333	1900	1900	1900	1900	0
83	20240416	181000	157281333	1900	1900	1900	1900	0
84	20240416	180900	157281333	1900	1900	1900	1900	0
85	20240416	180800	157281333	1900	1900	1900	1900	0
86	20240416	180700	157281333	1900	1900	1900	1900	0
87	20240416	180600	157281333	1900	1900	1900	1900	0
88	20240416	180500	157281333	1900	1900	1900	1900	0
89	20240416	180400	157281333	1900	1900	1900	1900	0
90	20240416	180300	157281333	1900	1900	1900	1900	0
91	20240416	180200	157281333	1900	1900	1900	1900	0
92	20240416	180100	157281333	1900	1900	1900	1900	5871
93	20240416	180000	157281333	1900	1900	1900	1900	0
94	20240416	175900	157281333	1900	1900	1900	1900	0
95	20240416	175800	157281333	1900	1900	1900	1900	0
96	20240416	175700	157281333	1900	1900	1900	1900	0
97	20240416	175600	157281333	1900	1900	1900	1900	0
98	20240416	175500	157281333	1900	1900	1900	1900	0
99	20240416	175400	157281333	1900	1900	1900	1900	0
100	20240416	175300	157281333	1900	1900	1900	1900	0
101	20240416	175200	157281333	1900	1900	1900	1900	0
102	20240416	175100	157281333	1900	1900	1900	1900	0
103	20240416	175000	157281333	1900	1900	1900	1900	0
104	20240416	174900	157281333	1900	1900	1900	1900	0
105	20240416	174800	157281333	1900	1900	1900	1900	0
106	20240416	174700	157281333	1900	1900	1900	1900	0
107	20240416	174600	157281333	1900	1900	1900	1900	0
108	20240416	174500	157281333	1900	1900	1900	1900	0
109	20240416	174400	157281333	1900	1900	1900	1900	0
110	20240416	174300	157281333	1900	1900	1900	1900	0
111	20240416	174200	157281333	1900	1900	1900	1900	0
112	20240416	174100	157281333	1900	1900	1900	1900	0
113	20240416	174000	157281333	1900	1900	1900	1900	0
114	20240416	173900	157281333	1900	1900	1900	1900	0
115	20240416	173800	157281333	1900	1900	1900	1900	0
116	20240416	173700	157281333	1900	1900	1900	1900	0
117	20240416	173600	157281333	1900	1900	1900	1900	0
118	20240416	173500	157281333	1900	1900	1900	1900	0
119	20240416	173400	157281333	1900	1900	1900	1900	0
120	20240416	173300	157281333	1900	1900	1900	1900	0
121	20240416	173200	157281333	1900	1900	1900	1900	0
122	20240416	173100	157281333	1900	1900	1900	1900	5871
123	20240416	173000	157281333	1900	1900	1900	1900	0
124	20240416	172900	157281333	1900	1900	1900	1900	0
125	20240416	172800	157281333	1900	1900	1900	1900	0
126	20240416	172700	157281333	1900	1900	1900	1900	0
127	20240416	172600	157281333	1900	1900	1900	1900	0
128	20240416	172500	157281333	1900	1900	1900	1900	0
129	20240416	172400	157281333	1900	1900	1900	1900	0
130	20240416	172300	157281333	1900	1900	1900	1900	0
131	20240416	172200	157281333	1900	1900	1900	1900	0
132	20240416	172100	157281333	1900	1900	1900	1900	0
133	20240416	172000	157281333	1900	1900	1900	1900	0
134	20240416	171900	157281333	1900	1900	1900	1900	0
135	20240416	171800	157281333	1900	1900	1900	1900	0
136	20240416	171700	157281333	1900	1900	1900	1900	0
137	20240416	171600	157281333	1900	1900	1900	1900	0
138	20240416	171500	157281333	1900	1900	1900	1900	0
139	20240416	171400	157281333	1900	1900	1900	1900	0
140	20240416	171300	157281333	1900	1900	1900	1900	0
141	20240416	171200	157281333	1900	1900	1900	1900	0
142	20240416	171100	157281333	1900	1900	1900	1900	0
143	20240416	171000	157281333	1900	1900	1900	1900	0
144	20240416	170900	157281333	1900	1900	1900	1900	0
145	20240416	170800	157281333	1900	1900	1900	1900	0
146	20240416	170700	157281333	1900	1900	1900	1900	0
147	20240416	170600	157281333	1900	1900	1900	1900	0
148	20240416	170500	157281333	1900	1900	1900	1900	0
149	20240416	170400	157281333	1900	1900	1900	1900	0
150	20240416	170300	157281333	1900	1900	1900	1900	0
151	20240416	170200	157281333	1900	1900	1900	1900	0
152	20240416	170100	157281333	1900	1900	1900	1900	5871
153	20240416	170000	157281333	1900	1900	1900	1900	0
154	20240416	165900	157281333	1900	1900	1900	1900	0
155	20240416	165800	157281333	1900	1900	1900	1900	0
156	20240416	165700	157281333	1900	1900	1900	1900	0
157	20240416	165600	157281333	1900	1900	1900	1900	0
158	20240416	165500	157281333	1900	1900	1900	1900	0
159	20240416	165400	157281333	1900	1900	1900	1900	0
160	20240416	165300	157281333	1900	1900	1900	1900	0
161	20240416	165200	157281333	1900	1900	1900	1900	0
162	20240416	165100	157281333	1900	1900	1900	1900	0
163	20240416	165000	157281333	1900	1900	1900	1900	0
164	20240416	164900	157281333	1900	1900	1900	1900	0
165	20240416	164800	157281333	1900	1900	1900	1900	0
166	20240416	164700	157281333	1900	1900	1900	1900	0
167	20240416	164600	157281333	1900	1900	1900	1900	0
168	20240416	164500	157281333	1900	1900	1900	1900	0
169	20240416	164400	157281333	1900	1900	1900	1900	0
170	20240416	164300	157281333	1900	1900	1900	1900	0
171	20240416	164200	157281333	1900	1900	1900	1900	0
172	20240416	164100	157281333	1900	1900	1900	1900	0
173	20240416	164000	157281333	1900	1900	1900	1900	0
174	20240416	163900	157281333	1900	1900	1900	1900	0
175	20240416	163800	157281333	1900	1900	1900	1900	0
176	20240416	163700	157281333	1900	1900	1900	1900	0
177	20240416	163600	157281333	1900	1900	1900	1900	0
178	20240416	163500	157281333	1900	1900	1900	1900	0
179	20240416	163400	157281333	1900	1900	1900	1900	0
180	20240416	163300	157281333	1900	1900	1900	1900	0
181	20240416	163200	157281333	1900	1900	1900	1900	0
182	20240416	163100	157281333	1900	1900	1900	1900	5871
183	20240416	163000	157281333	1900	1900	1900	1900	0
184	20240416	162900	157281333	1900	1900	1900	1900	0
185	20240416	162800	157281333	1900	1900	1900	1900	0
186	20240416	162700	157281333	1900	1900	1900	1900	0
187	20240416	162600	157281333	1900	1900	1900	1900	0
188	20240416	162500	157281333	1900	1900	1900	1900	0
189	20240416	162400	157281333	1900	1900	1900	1900	0
190	20240416	162300	157281333	1900	1900	1900	1900	0
191	20240416	162200	157281333	1900	1900	1900	1900	0
192	20240416	162100	157281333	1900	1900	1900	1900	0
193	20240416	162000	157281333	1900	1900	1900	1900	0
194	20240416	161900	157281333	1900	1900	1900	1900	0
195	20240416	161800	157281333	1900	1900	1900	1900	0
196	20240416	161700	157281333	1900	1900	1900	1900	0
197	20240416	161600	157281333	1900	1900	1900	1900	0
198	20240416	161500	157281333	1900	1900	1900	1900	0
199	20240416	161400	157281333	1900	1900	1900	1900	0
200	20240416	161300	157281333	1900	1900	1900	1900	0
201	20240416	161200	157281333	1900	1900	1900	1900	0
202	20240416	161100	157281333	1900	1900	1900	1900	0
203	20240416	161000	157281333	1900	1900	1900	1900	0
204	20240416	160900	157281333	1900	1900	1900	1900	0
205	20240416	160800	157281333	1900	1900	1900	1900	0
206	20240416	160700	157281333	1900	1900	1900	1900	0
207	20240416	160600	157281333	1900	1900	1900	1900	0
208	20240416	160500	157281333	1900	1900	1900	1900	0
209	20240416	160400	157281333	1900	1900	1900	1900	0
210	20240416	160300	157281333	1900	1900	1900	1900	0
211	20240416	160200	157281333	1900	1900	1900	1900	0
212	20240416	160100	157281333	1900	1900	1900	1900	5871
213	20240416	160000	157281333	1900	1900	1900	1900	0
214	20240416	155900	157281333	1900	1900	1900	1900	0
215	20240416	155800	157281333	1900	1900	1900	1900	0
216	20240416	155700	157281333	1900	1900	1900	1900	0
217	20240416	155600	157281333	1900	1900	1900	1900	0
218	20240416	155500	157281333	1900	1900	1900	1900	0
219	20240416	155400	157281333	1900	1900	1900	1900	0
220	20240416	155300	157281333	1900	1900	1900	1900	0
221	20240416	155200	157281333	1900	1900	1900	1900	0
222	20240416	155100	157281333	1900	1900	1900	1900	0
223	20240416	155000	157281333	1900	1900	1900	1900	0
224	20240416	154900	157281333	1900	1900	1900	1900	0
225	20240416	154800	157281333	1900	1900	1900	1900	0
226	20240416	154700	157281333	1900	1900	1900	1900	0
227	20240416	154600	157281333	1900	1900	1900	1900	0
228	20240416	154500	157281333	1900	1900	1900	1900	0
229	20240416	154400	157281333	1900	1900	1900	1900	0
230	20240416	154300	157281333	1900	1900	1900	1900	0
231	20240416	154200	157281333	1900	1900	1900	1900	0
232	20240416	154100	157281333	1900	1900	1900	1900	0
233	20240416	154000	157281333	1900	1900	1900	1900	0
234	20240416	153900	157281333	1900	1900	1900	1900	0
235	20240416	153800	157281333	1900	1900	1900	1900	0
236	20240416	153700	157281333	1900	1900	1900	1900	0
237	20240416	153600	157281333	1900	1900	1900	1900	0
238	20240416	153500	157281333	1900	1900	1900	1900	0
239	20240416	153400	157281333	1900	1900	1900	1900	0
240	20240416	153300	157281333	1900	1900	1900	1900	0
241	20240416	153200	157281333	1900	1900	1900	1900	0
242	20240416	153100	157281333	1900	1900	1900	1900	5871
243	20240416	153000	157281333	1900	1900	1900	1900	5871
244	20240416	152900	146126433	1900	1900	1900	1900	0
245	20240416	152800	146126433	1900	1900	1900	1900	0
246	20240416	152700	146126433	1900	1900	1900	1900	0
247	20240416	152600	146126433	1900	1900	1900	1900	0
248	20240416	152500	146126433	1900	1900	1900	1900	0
249	20240416	152400	146126433	1900	1900	1900	1900	0
250	20240416	152300	146126433	1900	1900	1900	1900	0
251	20240416	152200	146126433	1900	1900	1900	1900	0
252	20240416	152100	146126433	1900	1900	1900	1900	0
253	20240416	152000	146126433	1900	1900	1900	1900	0
254	20240416	151900	146126433	1900	1900	1900	1900	15
255	20240416	151800	146097933	1900	1900	1900	1900	0
256	20240416	151700	146097933	1900	1901	1901	1900	1373
257	20240416	151600	143489133	1900	1900	1900	1900	0
258	20240416	151500	143489133	1900	1900	1900	1900	0
259	20240416	151400	143489133	1900	1900	1900	1900	0
260	20240416	151300	143489133	1900	1900	1900	1900	0
261	20240416	151200	143489133	1900	1900	1900	1900	0
262	20240416	151100	143489133	1900	1900	1900	1900	0
263	20240416	151000	143489133	1900	1900	1900	1900	0
264	20240416	150900	143489133	1900	1900	1900	1900	0
265	20240416	150800	143489133	1900	1900	1900	1900	0
266	20240416	150700	143489133	1900	1900	1900	1900	28
267	20240416	150600	143435933	1910	1910	1910	1910	0
268	20240416	150500	143435933	1910	1910	1910	1910	1
269	20240416	150400	143434023	1900	1900	1900	1900	0
270	20240416	150300	143434023	1900	1900	1900	1900	0
271	20240416	150200	143434023	1900	1900	1900	1900	0
272	20240416	150100	143434023	1900	1900	1900	1900	0
273	20240416	150000	143434023	1900	1900	1900	1900	300
274	20240416	145900	142864023	1900	1910	1910	1900	364
275	20240416	145800	142172413	1910	1910	1910	1910	1012
276	20240416	145700	140239493	1911	1911	1911	1911	0
277	20240416	145600	140239493	1911	1911	1911	1911	27
278	20240416	145500	140187896	1911	1900	1911	1900	175
279	20240416	145400	139854893	1906	1906	1906	1900	166
280	20240416	145300	139539481	1906	1906	1906	1906	2
281	20240416	145200	139535669	1900	1900	1900	1900	202
282	20240416	145100	139151869	1898	1898	1898	1898	263
283	20240416	145000	138652695	1898	1898	1898	1898	3034
284	20240416	144900	132894163	1898	1898	1898	1898	0
285	20240416	144800	132894163	1898	1898	1898	1898	1070
286	20240416	144700	130863303	1898	1898	1898	1898	0
287	20240416	144600	130863303	1898	1898	1898	1898	200
288	20240416	144500	130483703	1900	1900	1900	1900	400
289	20240416	144400	129723703	1900	1899	1900	1899	58
290	20240416	144300	129613523	1899	1899	1899	1899	40
291	20240416	144200	129537563	1899	1899	1899	1899	3
292	20240416	144100	129531866	1898	1898	1898	1898	0
293	20240416	144000	129531866	1898	1899	1899	1898	999
294	20240416	143900	127635714	1900	1900	1900	1900	0
295	20240416	143800	127635714	1900	1900	1900	1900	0
296	20240416	143700	127635714	1900	1900	1900	1900	500
297	20240416	143600	126685714	1900	1900	1900	1900	0
298	20240416	143500	126685714	1900	1900	1900	1900	130
299	20240416	143400	126438714	1902	1902	1902	1902	100
300	20240416	143300	126248514	1902	1902	1902	1902	466
301	20240416	143200	125362182	1906	1906	1906	1906	0
302	20240416	143100	125362182	1906	1906	1906	1906	0
303	20240416	143000	125362182	1906	1906	1906	1906	2
304	20240416	142900	125358370	1906	1906	1906	1906	1
305	20240416	142800	125356464	1906	1906	1906	1906	0
306	20240416	142700	125356464	1906	1906	1906	1906	1
307	20240416	142600	125354558	1906	1906	1906	1906	6
308	20240416	142500	125343122	1906	1906	1906	1906	1
309	20240416	142400	125341216	1899	1899	1899	1899	2195
310	20240416	142300	121172911	1900	1901	1901	1900	1016
311	20240416	142200	119242495	1912	1912	1912	1912	1
312	20240416	142100	119240583	1912	1901	1912	1901	111
313	20240416	142000	119029561	1912	1912	1912	1912	1
314	20240416	141900	119027649	1908	1908	1908	1908	103
315	20240416	141800	118831125	1908	1908	1908	1908	68
316	20240416	141700	118701381	1908	1907	1908	1907	103
317	20240416	141600	118504928	1899	1899	1899	1899	0
318	20240416	141500	118504928	1899	1899	1899	1899	0
319	20240416	141400	118504928	1899	1899	1899	1899	0
320	20240416	141300	118504928	1899	1899	1899	1899	0
321	20240416	141200	118504928	1899	1899	1899	1899	0
322	20240416	141100	118504928	1899	1899	1899	1899	0
323	20240416	141000	118504928	1899	1899	1899	1899	0
324	20240416	140900	118504928	1899	1899	1899	1899	0
325	20240416	140800	118504928	1899	1899	1899	1899	0
326	20240416	140700	118504928	1899	1899	1899	1899	0
327	20240416	140600	118504928	1899	1899	1899	1899	0
328	20240416	140500	118504928	1899	1899	1899	1899	0
329	20240416	140400	118504928	1899	1899	1899	1899	0
330	20240416	140300	118504928	1899	1901	1901	1899	1000
331	20240416	140200	116604781	1913	1913	1913	1913	1
332	20240416	140100	116602868	1901	1901	1901	1901	0
333	20240416	140000	116602868	1901	1901	1901	1901	0
334	20240416	135900	116602868	1901	1901	1901	1901	0
335	20240416	135800	116602868	1901	1901	1901	1901	0
336	20240416	135700	116602868	1901	1901	1901	1901	1
337	20240416	135600	116600967	1913	1913	1913	1913	0
338	20240416	135500	116600967	1913	1913	1913	1913	2
339	20240416	135400	116597141	1913	1913	1913	1913	1
340	20240416	135300	116595228	1905	1905	1905	1905	600
341	20240416	135200	115452228	1913	1913	1913	1913	0
342	20240416	135100	115452228	1913	1913	1913	1913	0
343	20240416	135000	115452228	1913	1913	1913	1913	0
344	20240416	134900	115452228	1913	1913	1913	1913	1
345	20240416	134800	115450315	1909	1909	1909	1909	0
346	20240416	134700	115450315	1909	1909	1909	1909	0
347	20240416	134600	115450315	1909	1909	1909	1909	0
348	20240416	134500	115450315	1909	1909	1909	1909	0
349	20240416	134400	115450315	1909	1909	1909	1909	0
350	20240416	134300	115450315	1909	1909	1909	1909	0
351	20240416	134200	115450315	1909	1909	1909	1909	540
352	20240416	134100	114419455	1909	1909	1909	1909	0
353	20240416	134000	114419455	1909	1909	1909	1909	0
354	20240416	133900	114419455	1909	1909	1909	1909	0
355	20240416	133800	114419455	1909	1909	1909	1909	0
356	20240416	133700	114419455	1909	1909	1909	1909	0
357	20240416	133600	114419455	1909	1909	1909	1909	0
358	20240416	133500	114419455	1909	1909	1909	1909	0
359	20240416	133400	114419455	1909	1909	1909	1909	0
360	20240416	133300	114419455	1909	1909	1909	1909	0
361	20240416	133200	114419455	1909	1909	1909	1909	0
362	20240416	133100	114419455	1909	1909	1909	1909	0
363	20240416	133000	114419455	1909	1909	1909	1909	258
364	20240416	132900	113926933	1909	1909	1909	1909	158
365	20240416	132800	113625311	1909	1909	1909	1909	0
366	20240416	132700	113625311	1909	1909	1909	1909	2
367	20240416	132600	113621493	1900	1901	1901	1900	680
368	20240416	132500	112329333	1900	1911	1911	1900	13905
369	20240416	132400	85834629	1910	1910	1910	1910	0
370	20240416	132300	85834629	1910	1910	1910	1910	0
371	20240416	132200	85834629	1910	1910	1910	1910	0
372	20240416	132100	85834629	1910	1910	1910	1910	550
373	20240416	132000	84784129	1910	1910	1910	1910	0
374	20240416	131900	84784129	1910	1911	1911	1910	2320
375	20240416	131800	80352396	1915	1915	1915	1915	0
376	20240416	131700	80352396	1915	1915	1915	1915	0
377	20240416	131600	80352396	1915	1915	1915	1915	0
378	20240416	131500	80352396	1915	1915	1915	1915	0
379	20240416	131400	80352396	1915	1915	1915	1915	0
380	20240416	131300	80352396	1915	1915	1915	1915	40
381	20240416	131200	80275796	1917	1917	1917	1917	0
382	20240416	131100	80275796	1917	1917	1917	1917	0
383	20240416	131000	80275796	1917	1917	1917	1917	0
384	20240416	130900	80275796	1917	1917	1917	1917	0
385	20240416	130800	80275796	1917	1917	1917	1917	0
386	20240416	130700	80275796	1917	1917	1917	1917	0
387	20240416	130600	80275796	1917	1917	1917	1917	2
388	20240416	130500	80271962	1917	1917	1917	1917	1
389	20240416	130400	80270045	1911	1911	1911	1911	0
390	20240416	130300	80270045	1911	1911	1911	1911	0
391	20240416	130200	80270045	1911	1911	1911	1911	0
392	20240416	130100	80270045	1911	1911	1911	1911	0
393	20240416	130000	80270045	1911	1911	1911	1911	0
394	20240416	125900	80270045	1911	1911	1911	1911	0
395	20240416	125800	80270045	1911	1911	1911	1911	0
396	20240416	125700	80270045	1911	1911	1911	1911	500
397	20240416	125600	79314545	1911	1911	1911	1911	0
398	20240416	125500	79314545	1911	1911	1911	1911	0
399	20240416	125400	79314545	1911	1911	1911	1911	0
400	20240416	125300	79314545	1911	1911	1911	1911	0
401	20240416	125200	79314545	1911	1911	1911	1911	0
402	20240416	125100	79314545	1911	1911	1911	1911	0
403	20240416	125000	79314545	1911	1911	1911	1911	0
404	20240416	124900	79314545	1911	1911	1911	1911	0
405	20240416	124800	79314545	1911	1911	1911	1911	0
406	20240416	124700	79314545	1911	1911	1911	1911	0
407	20240416	124600	79314545	1911	1911	1911	1911	0
408	20240416	124500	79314545	1911	1911	1911	1911	0
409	20240416	124400	79314545	1911	1911	1911	1911	0
410	20240416	124300	79314545	1911	1911	1911	1911	0
411	20240416	124200	79314545	1911	1911	1911	1911	0
412	20240416	124100	79314545	1911	1911	1911	1911	0
413	20240416	124000	79314545	1911	1911	1911	1911	0
414	20240416	123900	79314545	1911	1912	1912	1911	50
415	20240416	123800	79218991	1911	1911	1911	1911	0
416	20240416	123700	79218991	1911	1911	1911	1911	0
417	20240416	123600	79218991	1911	1911	1911	1911	0
418	20240416	123500	79218991	1911	1911	1911	1911	0
419	20240416	123400	79218991	1911	1911	1911	1911	0
420	20240416	123300	79218991	1911	1911	1911	1911	0
421	20240416	123200	79218991	1911	1911	1911	1911	0
422	20240416	123100	79218991	1911	1911	1911	1911	0
423	20240416	123000	79218991	1911	1911	1911	1911	0
424	20240416	122900	79218991	1911	1911	1911	1911	0
425	20240416	122800	79218991	1911	1911	1911	1911	0
426	20240416	122700	79218991	1911	1911	1911	1911	0
427	20240416	122600	79218991	1911	1911	1911	1911	0
428	20240416	122500	79218991	1911	1911	1911	1911	500
429	20240416	122400	78263491	1911	1917	1917	1911	182
430	20240416	122300	77915549	1917	1917	1917	1917	0
431	20240416	122200	77915549	1917	1917	1917	1917	0
432	20240416	122100	77915549	1917	1917	1917	1917	0
433	20240416	122000	77915549	1917	1917	1917	1917	0
434	20240416	121900	77915549	1917	1917	1917	1917	0
435	20240416	121800	77915549	1917	1917	1917	1917	0
436	20240416	121700	77915549	1917	1917	1917	1917	0
437	20240416	121600	77915549	1917	1917	1917	1917	0
438	20240416	121500	77915549	1917	1917	1917	1917	0
439	20240416	121400	77915549	1917	1917	1917	1917	0
440	20240416	121300	77915549	1917	1917	1917	1917	0
441	20240416	121200	77915549	1917	1917	1917	1917	0
442	20240416	121100	77915549	1917	1917	1917	1917	0
443	20240416	121000	77915549	1917	1917	1917	1917	0
444	20240416	120900	77915549	1917	1917	1917	1917	5
445	20240416	120800	77905964	1917	1917	1917	1917	5
446	20240416	120700	77896379	1920	1920	1920	1920	0
447	20240416	120600	77896379	1920	1920	1920	1920	0
448	20240416	120500	77896379	1920	1920	1920	1920	0
449	20240416	120400	77896379	1920	1920	1920	1920	0
450	20240416	120300	77896379	1920	1920	1920	1920	0
451	20240416	120200	77896379	1920	1920	1920	1920	0
452	20240416	120100	77896379	1920	1920	1920	1920	0
453	20240416	120000	77896379	1920	1920	1920	1920	0
454	20240416	115900	77896379	1920	1920	1920	1920	0
455	20240416	115800	77896379	1920	1920	1920	1920	0
456	20240416	115700	77896379	1920	1920	1920	1920	2200
457	20240416	115600	73672379	1920	1920	1920	1920	0
458	20240416	115500	73672379	1920	1920	1920	1920	0
459	20240416	115400	73672379	1920	1920	1920	1920	0
460	20240416	115300	73672379	1920	1920	1920	1920	0
461	20240416	115200	73672379	1920	1920	1920	1920	0
462	20240416	115100	73672379	1920	1920	1920	1920	0
463	20240416	115000	73672379	1920	1920	1920	1920	0
464	20240416	114900	73672379	1920	1920	1920	1920	0
465	20240416	114800	73672379	1920	1920	1920	1920	0
466	20240416	114700	73672379	1920	1920	1920	1920	0
467	20240416	114600	73672379	1920	1920	1920	1920	0
468	20240416	114500	73672379	1920	1920	1920	1920	1
469	20240416	114400	73670459	1911	1911	1911	1911	0
470	20240416	114300	73670459	1911	1911	1911	1911	0
471	20240416	114200	73670459	1911	1911	1911	1911	0
472	20240416	114100	73670459	1911	1911	1911	1911	0
473	20240416	114000	73670459	1911	1911	1911	1911	0
474	20240416	113900	73670459	1911	1911	1911	1911	9
475	20240416	113800	73653260	1920	1920	1920	1920	0
476	20240416	113700	73653260	1920	1920	1920	1920	0
477	20240416	113600	73653260	1920	1913	1920	1912	2458
478	20240416	113500	68952089	1914	1914	1914	1914	0
479	20240416	113400	68952089	1914	1914	1914	1914	378
480	20240416	113300	68228597	1914	1914	1914	1914	1451
481	20240416	113200	65451383	1915	1915	1915	1915	0
482	20240416	113100	65451383	1915	1915	1915	1915	0
483	20240416	113000	65451383	1915	1915	1915	1915	346
484	20240416	112900	64788793	1922	1922	1922	1922	1
485	20240416	112800	64786871	1915	1915	1915	1915	0
486	20240416	112700	64786871	1915	1915	1915	1915	0
487	20240416	112600	64786871	1915	1915	1915	1915	0
488	20240416	112500	64786871	1915	1915	1915	1915	1
489	20240416	112400	64784956	1915	1915	1915	1915	0
490	20240416	112300	64784956	1915	1915	1915	1915	0
491	20240416	112200	64784956	1915	1918	1918	1915	200
492	20240416	112100	64401953	1915	1915	1915	1915	0
493	20240416	112000	64401953	1915	1915	1915	1915	0
494	20240416	111900	64401953	1915	1915	1915	1915	0
495	20240416	111800	64401953	1915	1915	1915	1915	0
496	20240416	111700	64401953	1915	1915	1915	1915	130
497	20240416	111600	64153003	1916	1916	1916	1916	0
498	20240416	111500	64153003	1916	1916	1916	1916	0
499	20240416	111400	64153003	1916	1916	1916	1916	0
500	20240416	111300	64153003	1916	1916	1916	1916	48
501	20240416	111200	64061035	1927	1927	1927	1927	0
502	20240416	111100	64061035	1927	1927	1927	1927	0
503	20240416	111000	64061035	1927	1927	1927	1927	0
504	20240416	110900	64061035	1927	1927	1927	1927	0
505	20240416	110800	64061035	1927	1927	1927	1927	0
506	20240416	110700	64061035	1927	1927	1927	1927	0
507	20240416	110600	64061035	1927	1927	1927	1927	0
508	20240416	110500	64061035	1927	1927	1927	1927	3
509	20240416	110400	64055254	1915	1916	1916	1915	1457
510	20240416	110300	61263765	1916	1916	1916	1916	0
511	20240416	110200	61263765	1916	1916	1916	1916	0
512	20240416	110100	61263765	1916	1916	1916	1916	0
513	20240416	110000	61263765	1916	1916	1916	1916	0
514	20240416	105900	61263765	1916	1921	1921	1916	270
515	20240416	105800	60745648	1921	1921	1921	1921	0
516	20240416	105700	60745648	1921	1921	1921	1921	1
517	20240416	105600	60743727	1920	1920	1920	1920	0
518	20240416	105500	60743727	1920	1920	1920	1920	0
519	20240416	105400	60743727	1920	1920	1920	1920	0
520	20240416	105300	60743727	1920	1920	1920	1920	0
521	20240416	105200	60743727	1920	1920	1920	1920	0
522	20240416	105100	60743727	1920	1920	1920	1920	0
523	20240416	105000	60743727	1920	1920	1920	1920	0
524	20240416	104900	60743727	1920	1920	1920	1920	0
525	20240416	104800	60743727	1920	1920	1920	1920	0
526	20240416	104700	60743727	1920	1920	1920	1920	0
527	20240416	104600	60743727	1920	1920	1920	1920	0
528	20240416	104500	60743727	1920	1920	1920	1920	0
529	20240416	104400	60743727	1920	1920	1920	1920	69
530	20240416	104300	60611247	1916	1916	1916	1916	0
531	20240416	104200	60611247	1916	1916	1916	1916	0
532	20240416	104100	60611247	1916	1916	1916	1916	58
533	20240416	104000	60500119	1920	1920	1920	1920	0
534	20240416	103900	60500119	1920	1921	1921	1920	93
535	20240416	103800	60321558	1929	1929	1929	1929	0
536	20240416	103700	60321558	1929	1929	1929	1929	0
537	20240416	103600	60321558	1929	1929	1929	1929	0
538	20240416	103500	60321558	1929	1929	1929	1929	0
539	20240416	103400	60321558	1929	1929	1929	1929	0
540	20240416	103300	60321558	1929	1929	1929	1929	932
541	20240416	103200	58523730	1924	1924	1924	1924	110
542	20240416	103100	58312090	1918	1918	1918	1918	1
543	20240416	103000	58310172	1920	1920	1920	1920	0
544	20240416	102900	58310172	1920	1920	1920	1920	0
545	20240416	102800	58310172	1920	1920	1920	1920	0
546	20240416	102700	58310172	1920	1923	1923	1920	1107
547	20240416	102600	56181426	1916	1916	1916	1916	0
548	20240416	102500	56181426	1916	1916	1916	1916	0
549	20240416	102400	56181426	1916	1916	1916	1916	0
550	20240416	102300	56181426	1916	1916	1916	1916	0
551	20240416	102200	56181426	1916	1916	1916	1916	1000
552	20240416	102100	54265426	1916	1916	1916	1916	0
553	20240416	102000	54265426	1916	1916	1916	1916	0
554	20240416	101900	54265426	1916	1916	1916	1916	0
555	20240416	101800	54265426	1916	1916	1916	1916	1000
556	20240416	101700	52349426	1916	1916	1916	1916	49
557	20240416	101600	52255542	1915	1915	1915	1915	1000
558	20240416	101500	50340542	1915	1916	1916	1915	121
559	20240416	101400	50108717	1933	1933	1933	1933	0
560	20240416	101300	50108717	1933	1933	1933	1933	1
561	20240416	101200	50106784	1924	1915	1924	1915	1118
562	20240416	101100	47965778	1924	1924	1924	1924	0
563	20240416	101000	47965778	1924	1924	1924	1924	0
564	20240416	100900	47965778	1924	1924	1924	1924	0
565	20240416	100800	47965778	1924	1915	1924	1915	53
566	20240416	100700	47863833	1924	1924	1924	1924	100
567	20240416	100600	47671433	1915	1920	1920	1915	3797
568	20240416	100500	40391954	1929	1929	1929	1929	0
569	20240416	100400	40391954	1929	1929	1929	1929	30
570	20240416	100300	40334084	1935	1935	1935	1935	0
571	20240416	100200	40334084	1935	1935	1935	1935	1
572	20240416	100100	40332149	1934	1934	1934	1934	0
573	20240416	100000	40332149	1934	1934	1934	1934	9
574	20240416	095900	40314743	1934	1934	1934	1934	1
575	20240416	095800	40312809	1932	1932	1932	1932	2
576	20240416	095700	40308945	1932	1932	1932	1932	0
577	20240416	095600	40308945	1932	1931	1932	1931	23
578	20240416	095500	40264520	1931	1931	1931	1931	0
579	20240416	095400	40264520	1931	1931	1931	1931	1
580	20240416	095300	40262589	1929	1929	1929	1929	762
581	20240416	095200	38792691	1929	1929	1929	1929	0
582	20240416	095100	38792691	1929	1929	1929	1929	230
583	20240416	095000	38349021	1929	1930	1930	1929	1347
584	20240416	094900	35750311	1930	1930	1930	1930	6
585	20240416	094800	35738731	1931	1929	1931	1929	2424
586	20240416	094700	31061596	1930	1923	1930	1923	103
587	20240416	094600	30863085	1923	1923	1923	1923	31
588	20240416	094500	30803472	1923	1923	1923	1923	350
589	20240416	094400	30130422	1912	1912	1912	1912	0
590	20240416	094300	30130422	1912	1912	1912	1912	0
591	20240416	094200	30130422	1912	1923	1923	1912	449
592	20240416	094100	29271923	1912	1912	1912	1912	20
593	20240416	094000	29233683	1912	1912	1912	1912	10
594	20240416	093900	29214563	1911	1911	1911	1911	0
595	20240416	093800	29214563	1911	1911	1911	1911	0
596	20240416	093700	29214563	1911	1911	1911	1911	0
597	20240416	093600	29214563	1911	1912	1912	1911	32
598	20240416	093500	29153406	1923	1923	1923	1923	500
599	20240416	093400	28191906	1923	1923	1923	1923	0
600	20240416	093300	28191906	1923	1923	1923	1923	10
601	20240416	093200	28172676	1923	1923	1923	1923	0
602	20240416	093100	28172676	1923	1923	1923	1923	0
603	20240416	093000	28172676	1923	1923	1923	1923	2
604	20240416	092900	28168830	1923	1923	1923	1923	2
605	20240416	092800	28164984	1923	1922	1923	1922	279
606	20240416	092700	27628474	1923	1909	1923	1909	711
607	20240416	092600	26269061	1908	1908	1908	1908	0
608	20240416	092500	26269061	1908	1906	1908	1906	2995
609	20240416	092400	20560462	1902	1902	1902	1902	712
610	20240416	092300	19206238	1906	1906	1906	1906	0
611	20240416	092200	19206238	1906	1906	1906	1906	1
612	20240416	092100	19204332	1901	1901	1901	1901	0
613	20240416	092000	19204332	1901	1906	1906	1901	237
614	20240416	091900	18753790	1906	1906	1906	1906	0
615	20240416	091800	18753790	1906	1906	1906	1906	1
616	20240416	091700	18751884	1898	1898	1898	1898	10
617	20240416	091600	18732904	1897	1897	1897	1897	7
618	20240416	091500	18719625	1906	1901	1906	1901	90
619	20240416	091400	18548530	1900	1900	1900	1900	877
620	20240416	091300	16882230	1901	1903	1903	1901	2
621	20240416	091200	16878426	1900	1902	1902	1900	3242
622	20240416	091100	10715915	1909	1909	1909	1909	0
623	20240416	091000	10715915	1909	1909	1909	1909	5
624	20240416	090900	10706370	1912	1912	1912	1912	0
625	20240416	090800	10706370	1912	1912	1912	1912	0
626	20240416	090700	10706370	1912	1912	1912	1912	2
627	20240416	090600	10702546	1916	1902	1916	1901	858
628	20240416	090500	9071363	1901	1923	1923	1901	11
629	20240416	090400	9050430	1923	1923	1923	1923	1
630	20240416	090300	9048507	1923	1923	1923	1923	1
631	20240416	090200	9046584	1902	1902	1902	1902	0
632	20240416	090100	9046584	1902	1902	1902	1902	563
633	20240416	090000	7975758	1902	1902	1934	1902	4193