KissMeData/122350/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	195900	93787894	1925	1925	1925	1925	455
3	20240412	195800	93787894	1925	1925	1925	1925	0
4	20240412	195700	93787894	1925	1925	1925	1925	0
5	20240412	195600	93787894	1925	1925	1925	1925	0
6	20240412	195500	93787894	1925	1925	1925	1925	0
7	20240412	195400	93787894	1925	1925	1925	1925	0
8	20240412	195300	93787894	1925	1925	1925	1925	0
9	20240412	195200	93787894	1925	1925	1925	1925	0
10	20240412	195100	93787894	1925	1925	1925	1925	0
11	20240412	195000	93787894	1925	1925	1925	1925	0
12	20240412	194900	93787894	1925	1925	1925	1925	0
13	20240412	194800	93787894	1925	1925	1925	1925	0
14	20240412	194700	93787894	1925	1925	1925	1925	0
15	20240412	194600	93787894	1925	1925	1925	1925	0
16	20240412	194500	93787894	1925	1925	1925	1925	0
17	20240412	194400	93787894	1925	1925	1925	1925	0
18	20240412	194300	93787894	1925	1925	1925	1925	0
19	20240412	194200	93787894	1925	1925	1925	1925	0
20	20240412	194100	93787894	1925	1925	1925	1925	0
21	20240412	194000	93787894	1925	1925	1925	1925	0
22	20240412	193900	93787894	1925	1925	1925	1925	0
23	20240412	193800	93787894	1925	1925	1925	1925	0
24	20240412	193700	93787894	1925	1925	1925	1925	0
25	20240412	193600	93787894	1925	1925	1925	1925	0
26	20240412	193500	93787894	1925	1925	1925	1925	0
27	20240412	193400	93787894	1925	1925	1925	1925	0
28	20240412	193300	93787894	1925	1925	1925	1925	0
29	20240412	193200	93787894	1925	1925	1925	1925	0
30	20240412	193100	93787894	1925	1925	1925	1925	0
31	20240412	193000	93787894	1925	1925	1925	1925	0
32	20240412	192900	93787894	1925	1925	1925	1925	455
33	20240412	192800	93787894	1925	1925	1925	1925	0
34	20240412	192700	93787894	1925	1925	1925	1925	0
35	20240412	192600	93787894	1925	1925	1925	1925	0
36	20240412	192500	93787894	1925	1925	1925	1925	0
37	20240412	192400	93787894	1925	1925	1925	1925	0
38	20240412	192300	93787894	1925	1925	1925	1925	0
39	20240412	192200	93787894	1925	1925	1925	1925	0
40	20240412	192100	93787894	1925	1925	1925	1925	0
41	20240412	192000	93787894	1925	1925	1925	1925	0
42	20240412	191900	93787894	1925	1925	1925	1925	0
43	20240412	191800	93787894	1925	1925	1925	1925	0
44	20240412	191700	93787894	1925	1925	1925	1925	0
45	20240412	191600	93787894	1925	1925	1925	1925	0
46	20240412	191500	93787894	1925	1925	1925	1925	0
47	20240412	191400	93787894	1925	1925	1925	1925	0
48	20240412	191300	93787894	1925	1925	1925	1925	0
49	20240412	191200	93787894	1925	1925	1925	1925	0
50	20240412	191100	93787894	1925	1925	1925	1925	0
51	20240412	191000	93787894	1925	1925	1925	1925	0
52	20240412	190900	93787894	1925	1925	1925	1925	0
53	20240412	190800	93787894	1925	1925	1925	1925	0
54	20240412	190700	93787894	1925	1925	1925	1925	0
55	20240412	190600	93787894	1925	1925	1925	1925	0
56	20240412	190500	93787894	1925	1925	1925	1925	0
57	20240412	190400	93787894	1925	1925	1925	1925	0
58	20240412	190300	93787894	1925	1925	1925	1925	0
59	20240412	190200	93787894	1925	1925	1925	1925	0
60	20240412	190100	93787894	1925	1925	1925	1925	0
61	20240412	190000	93787894	1925	1925	1925	1925	0
62	20240412	185900	93787894	1925	1925	1925	1925	455
63	20240412	185800	93787894	1925	1925	1925	1925	0
64	20240412	185700	93787894	1925	1925	1925	1925	0
65	20240412	185600	93787894	1925	1925	1925	1925	0
66	20240412	185500	93787894	1925	1925	1925	1925	0
67	20240412	185400	93787894	1925	1925	1925	1925	0
68	20240412	185300	93787894	1925	1925	1925	1925	0
69	20240412	185200	93787894	1925	1925	1925	1925	0
70	20240412	185100	93787894	1925	1925	1925	1925	0
71	20240412	185000	93787894	1925	1925	1925	1925	0
72	20240412	184900	93787894	1925	1925	1925	1925	0
73	20240412	184800	93787894	1925	1925	1925	1925	0
74	20240412	184700	93787894	1925	1925	1925	1925	0
75	20240412	184600	93787894	1925	1925	1925	1925	0
76	20240412	184500	93787894	1925	1925	1925	1925	0
77	20240412	184400	93787894	1925	1925	1925	1925	0
78	20240412	184300	93787894	1925	1925	1925	1925	0
79	20240412	184200	93787894	1925	1925	1925	1925	0
80	20240412	184100	93787894	1925	1925	1925	1925	0
81	20240412	184000	93787894	1925	1925	1925	1925	0
82	20240412	183900	93787894	1925	1925	1925	1925	0
83	20240412	183800	93787894	1925	1925	1925	1925	0
84	20240412	183700	93787894	1925	1925	1925	1925	0
85	20240412	183600	93787894	1925	1925	1925	1925	0
86	20240412	183500	93787894	1925	1925	1925	1925	0
87	20240412	183400	93787894	1925	1925	1925	1925	0
88	20240412	183300	93787894	1925	1925	1925	1925	0
89	20240412	183200	93787894	1925	1925	1925	1925	0
90	20240412	183100	93787894	1925	1925	1925	1925	0
91	20240412	183000	93787894	1925	1925	1925	1925	0
92	20240412	182900	93787894	1925	1925	1925	1925	455
93	20240412	182800	93787894	1925	1925	1925	1925	0
94	20240412	182700	93787894	1925	1925	1925	1925	0
95	20240412	182600	93787894	1925	1925	1925	1925	0
96	20240412	182500	93787894	1925	1925	1925	1925	0
97	20240412	182400	93787894	1925	1925	1925	1925	0
98	20240412	182300	93787894	1925	1925	1925	1925	0
99	20240412	182200	93787894	1925	1925	1925	1925	0
100	20240412	182100	93787894	1925	1925	1925	1925	0
101	20240412	182000	93787894	1925	1925	1925	1925	0
102	20240412	181900	93787894	1925	1925	1925	1925	0
103	20240412	181800	93787894	1925	1925	1925	1925	0
104	20240412	181700	93787894	1925	1925	1925	1925	0
105	20240412	181600	93787894	1925	1925	1925	1925	0
106	20240412	181500	93787894	1925	1925	1925	1925	0
107	20240412	181400	93787894	1925	1925	1925	1925	0
108	20240412	181300	93787894	1925	1925	1925	1925	0
109	20240412	181200	93787894	1925	1925	1925	1925	0
110	20240412	181100	93787894	1925	1925	1925	1925	0
111	20240412	181000	93787894	1925	1925	1925	1925	0
112	20240412	180900	93787894	1925	1925	1925	1925	0
113	20240412	180800	93787894	1925	1925	1925	1925	0
114	20240412	180700	93787894	1925	1925	1925	1925	0
115	20240412	180600	93787894	1925	1925	1925	1925	0
116	20240412	180500	93787894	1925	1925	1925	1925	0
117	20240412	180400	93787894	1925	1925	1925	1925	0
118	20240412	180300	93787894	1925	1925	1925	1925	0
119	20240412	180200	93787894	1925	1925	1925	1925	0
120	20240412	180100	93787894	1925	1925	1925	1925	0
121	20240412	180000	93787894	1925	1925	1925	1925	0
122	20240412	175900	93787894	1925	1925	1925	1925	455
123	20240412	175800	93787894	1925	1925	1925	1925	0
124	20240412	175700	93787894	1925	1925	1925	1925	0
125	20240412	175600	93787894	1925	1925	1925	1925	0
126	20240412	175500	93787894	1925	1925	1925	1925	0
127	20240412	175400	93787894	1925	1925	1925	1925	0
128	20240412	175300	93787894	1925	1925	1925	1925	0
129	20240412	175200	93787894	1925	1925	1925	1925	0
130	20240412	175100	93787894	1925	1925	1925	1925	0
131	20240412	175000	93787894	1925	1925	1925	1925	0
132	20240412	174900	93787894	1925	1925	1925	1925	0
133	20240412	174800	93787894	1925	1925	1925	1925	0
134	20240412	174700	93787894	1925	1925	1925	1925	0
135	20240412	174600	93787894	1925	1925	1925	1925	0
136	20240412	174500	93787894	1925	1925	1925	1925	0
137	20240412	174400	93787894	1925	1925	1925	1925	0
138	20240412	174300	93787894	1925	1925	1925	1925	0
139	20240412	174200	93787894	1925	1925	1925	1925	0
140	20240412	174100	93787894	1925	1925	1925	1925	0
141	20240412	174000	93787894	1925	1925	1925	1925	0
142	20240412	173900	93787894	1925	1925	1925	1925	0
143	20240412	173800	93787894	1925	1925	1925	1925	0
144	20240412	173700	93787894	1925	1925	1925	1925	0
145	20240412	173600	93787894	1925	1925	1925	1925	0
146	20240412	173500	93787894	1925	1925	1925	1925	0
147	20240412	173400	93787894	1925	1925	1925	1925	0
148	20240412	173300	93787894	1925	1925	1925	1925	0
149	20240412	173200	93787894	1925	1925	1925	1925	0
150	20240412	173100	93787894	1925	1925	1925	1925	0
151	20240412	173000	93787894	1925	1925	1925	1925	0
152	20240412	172900	93787894	1925	1925	1925	1925	455
153	20240412	172800	93787894	1925	1925	1925	1925	0
154	20240412	172700	93787894	1925	1925	1925	1925	0
155	20240412	172600	93787894	1925	1925	1925	1925	0
156	20240412	172500	93787894	1925	1925	1925	1925	0
157	20240412	172400	93787894	1925	1925	1925	1925	0
158	20240412	172300	93787894	1925	1925	1925	1925	0
159	20240412	172200	93787894	1925	1925	1925	1925	0
160	20240412	172100	93787894	1925	1925	1925	1925	0
161	20240412	172000	93787894	1925	1925	1925	1925	0
162	20240412	171900	93787894	1925	1925	1925	1925	0
163	20240412	171800	93787894	1925	1925	1925	1925	0
164	20240412	171700	93787894	1925	1925	1925	1925	0
165	20240412	171600	93787894	1925	1925	1925	1925	0
166	20240412	171500	93787894	1925	1925	1925	1925	0
167	20240412	171400	93787894	1925	1925	1925	1925	0
168	20240412	171300	93787894	1925	1925	1925	1925	0
169	20240412	171200	93787894	1925	1925	1925	1925	0
170	20240412	171100	93787894	1925	1925	1925	1925	0
171	20240412	171000	93787894	1925	1925	1925	1925	0
172	20240412	170900	93787894	1925	1925	1925	1925	0
173	20240412	170800	93787894	1925	1925	1925	1925	0
174	20240412	170700	93787894	1925	1925	1925	1925	0
175	20240412	170600	93787894	1925	1925	1925	1925	0
176	20240412	170500	93787894	1925	1925	1925	1925	0
177	20240412	170400	93787894	1925	1925	1925	1925	0
178	20240412	170300	93787894	1925	1925	1925	1925	0
179	20240412	170200	93787894	1925	1925	1925	1925	0
180	20240412	170100	93787894	1925	1925	1925	1925	0
181	20240412	170000	93787894	1925	1925	1925	1925	0
182	20240412	165900	93787894	1925	1925	1925	1925	455
183	20240412	165800	93787894	1925	1925	1925	1925	0
184	20240412	165700	93787894	1925	1925	1925	1925	0
185	20240412	165600	93787894	1925	1925	1925	1925	0
186	20240412	165500	93787894	1925	1925	1925	1925	0
187	20240412	165400	93787894	1925	1925	1925	1925	0
188	20240412	165300	93787894	1925	1925	1925	1925	0
189	20240412	165200	93787894	1925	1925	1925	1925	0
190	20240412	165100	93787894	1925	1925	1925	1925	0
191	20240412	165000	93787894	1925	1925	1925	1925	0
192	20240412	164900	93787894	1925	1925	1925	1925	0
193	20240412	164800	93787894	1925	1925	1925	1925	0
194	20240412	164700	93787894	1925	1925	1925	1925	0
195	20240412	164600	93787894	1925	1925	1925	1925	0
196	20240412	164500	93787894	1925	1925	1925	1925	0
197	20240412	164400	93787894	1925	1925	1925	1925	0
198	20240412	164300	93787894	1925	1925	1925	1925	0
199	20240412	164200	93787894	1925	1925	1925	1925	0
200	20240412	164100	93787894	1925	1925	1925	1925	0
201	20240412	164000	93787894	1925	1925	1925	1925	0
202	20240412	163900	93787894	1925	1925	1925	1925	0
203	20240412	163800	93787894	1925	1925	1925	1925	0
204	20240412	163700	93787894	1925	1925	1925	1925	0
205	20240412	163600	93787894	1925	1925	1925	1925	0
206	20240412	163500	93787894	1925	1925	1925	1925	0
207	20240412	163400	93787894	1925	1925	1925	1925	0
208	20240412	163300	93787894	1925	1925	1925	1925	0
209	20240412	163200	93787894	1925	1925	1925	1925	0
210	20240412	163100	93787894	1925	1925	1925	1925	0
211	20240412	163000	93787894	1925	1925	1925	1925	0
212	20240412	162900	93787894	1925	1925	1925	1925	455
213	20240412	162800	93787894	1925	1925	1925	1925	0
214	20240412	162700	93787894	1925	1925	1925	1925	0
215	20240412	162600	93787894	1925	1925	1925	1925	0
216	20240412	162500	93787894	1925	1925	1925	1925	0
217	20240412	162400	93787894	1925	1925	1925	1925	0
218	20240412	162300	93787894	1925	1925	1925	1925	0
219	20240412	162200	93787894	1925	1925	1925	1925	0
220	20240412	162100	93787894	1925	1925	1925	1925	0
221	20240412	162000	93787894	1925	1925	1925	1925	0
222	20240412	161900	93787894	1925	1925	1925	1925	0
223	20240412	161800	93787894	1925	1925	1925	1925	0
224	20240412	161700	93787894	1925	1925	1925	1925	0
225	20240412	161600	93787894	1925	1925	1925	1925	0
226	20240412	161500	93787894	1925	1925	1925	1925	0
227	20240412	161400	93787894	1925	1925	1925	1925	0
228	20240412	161300	93787894	1925	1925	1925	1925	0
229	20240412	161200	93787894	1925	1925	1925	1925	0
230	20240412	161100	93787894	1925	1925	1925	1925	0
231	20240412	161000	93787894	1925	1925	1925	1925	0
232	20240412	160900	93787894	1925	1925	1925	1925	0
233	20240412	160800	93787894	1925	1925	1925	1925	0
234	20240412	160700	93787894	1925	1925	1925	1925	0
235	20240412	160600	93787894	1925	1925	1925	1925	0
236	20240412	160500	93787894	1925	1925	1925	1925	0
237	20240412	160400	93787894	1925	1925	1925	1925	0
238	20240412	160300	93787894	1925	1925	1925	1925	0
239	20240412	160200	93787894	1925	1925	1925	1925	0
240	20240412	160100	93787894	1925	1925	1925	1925	0
241	20240412	160000	93787894	1925	1925	1925	1925	0
242	20240412	155900	93787894	1925	1925	1925	1925	455
243	20240412	155800	93787894	1925	1925	1925	1925	0
244	20240412	155700	93787894	1925	1925	1925	1925	0
245	20240412	155600	93787894	1925	1925	1925	1925	0
246	20240412	155500	93787894	1925	1925	1925	1925	0
247	20240412	155400	93787894	1925	1925	1925	1925	0
248	20240412	155300	93787894	1925	1925	1925	1925	0
249	20240412	155200	93787894	1925	1925	1925	1925	0
250	20240412	155100	93787894	1925	1925	1925	1925	0
251	20240412	155000	93787894	1925	1925	1925	1925	0
252	20240412	154900	93787894	1925	1925	1925	1925	0
253	20240412	154800	93787894	1925	1925	1925	1925	0
254	20240412	154700	93787894	1925	1925	1925	1925	0
255	20240412	154600	93787894	1925	1925	1925	1925	0
256	20240412	154500	93787894	1925	1925	1925	1925	0
257	20240412	154400	93787894	1925	1925	1925	1925	0
258	20240412	154300	93787894	1925	1925	1925	1925	0
259	20240412	154200	93787894	1925	1925	1925	1925	0
260	20240412	154100	93787894	1925	1925	1925	1925	0
261	20240412	154000	93787894	1925	1925	1925	1925	0
262	20240412	153900	93787894	1925	1925	1925	1925	0
263	20240412	153800	93787894	1925	1925	1925	1925	0
264	20240412	153700	93787894	1925	1925	1925	1925	0
265	20240412	153600	93787894	1925	1925	1925	1925	0
266	20240412	153500	93787894	1925	1925	1925	1925	0
267	20240412	153400	93787894	1925	1925	1925	1925	0
268	20240412	153300	93787894	1925	1925	1925	1925	0
269	20240412	153200	93787894	1925	1925	1925	1925	0
270	20240412	153100	93787894	1925	1925	1925	1925	0
271	20240412	153000	93787894	1925	1925	1925	1925	455
272	20240412	152900	92912019	1926	1926	1926	1926	0
273	20240412	152800	92912019	1926	1926	1926	1926	0
274	20240412	152700	92912019	1926	1926	1926	1926	0
275	20240412	152600	92912019	1926	1926	1926	1926	0
276	20240412	152500	92912019	1926	1926	1926	1926	0
277	20240412	152400	92912019	1926	1926	1926	1926	0
278	20240412	152300	92912019	1926	1926	1926	1926	0
279	20240412	152200	92912019	1926	1926	1926	1926	0
280	20240412	152100	92912019	1926	1926	1926	1926	0
281	20240412	152000	92912019	1926	1926	1926	1926	0
282	20240412	151900	92912019	1926	1926	1926	1925	148
283	20240412	151800	92627007	1926	1925	1926	1925	38
284	20240412	151700	92553823	1926	1926	1926	1926	24
285	20240412	151600	92507599	1926	1926	1926	1926	0
286	20240412	151500	92507599	1926	1926	1926	1926	0
287	20240412	151400	92507599	1926	1926	1926	1926	162
288	20240412	151300	92195587	1927	1927	1927	1927	6
289	20240412	151200	92184025	1927	1927	1927	1927	0
290	20240412	151100	92184025	1927	1927	1927	1927	0
291	20240412	151000	92184025	1927	1927	1927	1927	3
292	20240412	150900	92178244	1924	1924	1924	1924	0
293	20240412	150800	92178244	1924	1924	1924	1924	0
294	20240412	150700	92178244	1924	1926	1927	1924	882
295	20240412	150600	90480689	1926	1927	1927	1926	79
296	20240412	150500	90328464	1927	1927	1927	1927	6
297	20240412	150400	90316902	1927	1927	1927	1927	0
298	20240412	150300	90316902	1927	1927	1927	1927	0
299	20240412	150200	90316902	1927	1927	1927	1927	100
300	20240412	150100	90124202	1927	1928	1928	1927	60
301	20240412	150000	90008578	1928	1928	1928	1928	26
302	20240412	145900	89958450	1928	1928	1928	1928	0
303	20240412	145800	89958450	1928	1928	1928	1928	0
304	20240412	145700	89958450	1928	1928	1928	1928	0
305	20240412	145600	89958450	1928	1929	1929	1928	416
306	20240412	145500	89156023	1929	1929	1929	1929	5
307	20240412	145400	89146378	1929	1929	1929	1929	11
308	20240412	145300	89125159	1929	1929	1929	1929	6
309	20240412	145200	89113585	1929	1929	1929	1929	0
310	20240412	145100	89113585	1929	1929	1929	1929	0
311	20240412	145000	89113585	1929	1929	1929	1929	100
312	20240412	144900	88920685	1929	1929	1929	1929	0
313	20240412	144800	88920685	1929	1931	1931	1929	112
314	20240412	144700	88704539	1929	1929	1929	1929	0
315	20240412	144600	88704539	1929	1929	1929	1929	0
316	20240412	144500	88704539	1929	1929	1929	1929	0
317	20240412	144400	88704539	1929	1929	1929	1929	0
318	20240412	144300	88704539	1929	1929	1929	1929	5
319	20240412	144200	88694894	1927	1927	1927	1927	15
320	20240412	144100	88665989	1934	1934	1934	1934	0
321	20240412	144000	88665989	1934	1934	1934	1934	0
322	20240412	143900	88665989	1934	1934	1934	1934	0
323	20240412	143800	88665989	1934	1934	1934	1934	0
324	20240412	143700	88665989	1934	1934	1934	1934	51
325	20240412	143600	88567355	1934	1934	1934	1934	176
326	20240412	143500	88226971	1934	1934	1934	1934	0
327	20240412	143400	88226971	1934	1934	1934	1934	0
328	20240412	143300	88226971	1934	1934	1934	1934	0
329	20240412	143200	88226971	1934	1934	1934	1934	1
330	20240412	143100	88225037	1920	1927	1934	1920	1417
331	20240412	143000	85503214	1934	1934	1934	1934	0
332	20240412	142900	85503214	1934	1934	1934	1934	162
333	20240412	142800	85189906	1934	1929	1934	1929	431
334	20240412	142700	84358502	1934	1934	1934	1934	416
335	20240412	142600	83553958	1934	1928	1934	1928	3
336	20240412	142500	83548168	1934	1934	1934	1934	0
337	20240412	142400	83548168	1934	1934	1934	1934	0
338	20240412	142300	83548168	1934	1934	1934	1934	0
339	20240412	142200	83548168	1934	1934	1934	1934	1
340	20240412	142100	83546234	1925	1925	1925	1925	5
341	20240412	142000	83536609	1935	1935	1935	1935	0
342	20240412	141900	83536609	1935	1926	1935	1925	62
343	20240412	141800	83417185	1935	1935	1935	1935	0
344	20240412	141700	83417185	1935	1935	1935	1935	0
345	20240412	141600	83417185	1935	1935	1935	1935	26
346	20240412	141500	83366875	1920	1920	1920	1920	0
347	20240412	141400	83366875	1920	1932	1932	1920	684
348	20240412	141300	82051789	1935	1935	1935	1935	0
349	20240412	141200	82051789	1935	1935	1935	1935	0
350	20240412	141100	82051789	1935	1935	1935	1935	0
351	20240412	141000	82051789	1935	1935	1935	1935	0
352	20240412	140900	82051789	1935	1935	1935	1935	1
353	20240412	140800	82049854	1930	1932	1932	1930	90
354	20240412	140700	81876079	1933	1933	1933	1933	40
355	20240412	140600	81798759	1935	1934	1935	1934	17
356	20240412	140500	81765880	1931	1931	1931	1931	0
357	20240412	140400	81765880	1931	1931	1931	1931	0
358	20240412	140300	81765880	1931	1931	1931	1931	50
359	20240412	140200	81669330	1931	1931	1931	1931	26
360	20240412	140100	81619124	1936	1936	1936	1936	0
361	20240412	140000	81619124	1936	1936	1936	1936	0
362	20240412	135900	81619124	1936	1936	1936	1936	0
363	20240412	135800	81619124	1936	1935	1936	1935	257
364	20240412	135700	81121593	1936	1936	1936	1936	0
365	20240412	135600	81121593	1936	1936	1936	1936	0
366	20240412	135500	81121593	1936	1936	1936	1936	11
367	20240412	135400	81100297	1937	1937	1937	1937	0
368	20240412	135300	81100297	1937	1937	1937	1937	0
369	20240412	135200	81100297	1937	1937	1937	1937	0
370	20240412	135100	81100297	1937	1937	1937	1937	0
371	20240412	135000	81100297	1937	1937	1937	1937	0
372	20240412	134900	81100297	1937	1937	1937	1937	0
373	20240412	134800	81100297	1937	1937	1937	1937	0
374	20240412	134700	81100297	1937	1937	1937	1937	0
375	20240412	134600	81100297	1937	1937	1937	1937	0
376	20240412	134500	81100297	1937	1937	1937	1937	50
377	20240412	134400	81003447	1937	1937	1937	1902	1293
378	20240412	134300	78525909	1938	1938	1938	1938	0
379	20240412	134200	78525909	1938	1938	1938	1938	0
380	20240412	134100	78525909	1938	1938	1938	1938	0
381	20240412	134000	78525909	1938	1937	1938	1937	1000
382	20240412	133900	76588009	1938	1938	1938	1938	0
383	20240412	133800	76588009	1938	1938	1938	1938	0
384	20240412	133700	76588009	1938	1938	1938	1938	0
385	20240412	133600	76588009	1938	1938	1938	1938	1
386	20240412	133500	76586071	1930	1930	1930	1930	16
387	20240412	133400	76555191	1938	1929	1938	1929	11
388	20240412	133300	76533963	1938	1938	1938	1938	66
389	20240412	133200	76406055	1938	1937	1938	1926	1136
390	20240412	133100	74205333	1937	1937	1937	1937	0
391	20240412	133000	74205333	1937	1937	1937	1937	100
392	20240412	132900	74011633	1937	1928	1937	1925	101
393	20240412	132800	73817001	1928	1928	1928	1928	1
394	20240412	132700	73815073	1937	1925	1937	1925	101
395	20240412	132600	73620636	1939	1939	1939	1939	388
396	20240412	132500	72868304	1935	1930	1935	1930	3331
397	20240412	132400	66428734	1929	1925	1929	1925	399
398	20240412	132300	65659659	1924	1923	1924	1923	1017
399	20240412	132200	63703400	1923	1923	1923	1923	1
400	20240412	132100	63701477	1909	1923	1923	1909	509
401	20240412	132000	62726732	1923	1923	1923	1923	9
402	20240412	131900	62709425	1922	1922	1922	1922	0
403	20240412	131800	62709425	1922	1922	1922	1922	11
404	20240412	131700	62688283	1922	1923	1923	1922	50
405	20240412	131600	62592181	1923	1923	1923	1923	10
406	20240412	131500	62572951	1923	1923	1923	1923	12
407	20240412	131400	62549875	1923	1923	1923	1923	10
408	20240412	131300	62530645	1923	1923	1923	1923	10
409	20240412	131200	62511415	1923	1923	1923	1923	8
410	20240412	131100	62496031	1923	1923	1923	1923	31
411	20240412	131000	62436418	1923	1923	1923	1923	13
412	20240412	130900	62411419	1923	1923	1923	1923	4
413	20240412	130800	62403727	1922	1922	1922	1922	397
414	20240412	130700	61640693	1922	1922	1922	1922	10
415	20240412	130600	61621473	1922	1922	1922	1922	4
416	20240412	130500	61613785	1922	1922	1922	1922	8
417	20240412	130400	61598409	1922	1922	1922	1922	4
418	20240412	130300	61590721	1922	1922	1922	1922	0
419	20240412	130200	61590721	1922	1922	1922	1922	3
420	20240412	130100	61584955	1922	1922	1922	1919	95
421	20240412	130000	61402597	1922	1922	1922	1922	12
422	20240412	125900	61379533	1922	1922	1922	1922	29
423	20240412	125800	61323795	1922	1922	1922	1922	11
424	20240412	125700	61302653	1922	1922	1922	1922	66
425	20240412	125600	61175801	1921	1922	1922	1921	11
426	20240412	125500	61154661	1922	1922	1922	1922	43
427	20240412	125400	61072015	1922	1923	1923	1922	300
428	20240412	125300	60495289	1922	1922	1922	1921	185
429	20240412	125200	60139767	1922	1922	1922	1922	8
430	20240412	125100	60124391	1922	1922	1922	1922	8
431	20240412	125000	60109015	1922	1921	1922	1921	109
432	20240412	124900	59899617	1921	1921	1921	1920	200
433	20240412	124800	59515517	1920	1920	1920	1920	234
434	20240412	124700	59066237	1920	1920	1920	1920	12
435	20240412	124600	59043197	1920	1920	1920	1920	11
436	20240412	124500	59022077	1920	1921	1921	1920	158
437	20240412	124400	58718712	1921	1921	1921	1921	124
438	20240412	124300	58480508	1921	1921	1921	1921	5
439	20240412	124200	58470903	1920	1918	1920	1918	1171
440	20240412	124100	56222637	1918	1918	1918	1918	25
441	20240412	124000	56174687	1920	1920	1920	1920	13
442	20240412	123900	56149727	1918	1918	1918	1918	0
443	20240412	123800	56149727	1918	1919	1919	1918	16
444	20240412	123700	56119037	1920	1920	1920	1920	11
445	20240412	123600	56097917	1920	1920	1920	1919	586
446	20240412	123500	54972811	1921	1921	1921	1921	11
447	20240412	123400	54951680	1921	1921	1921	1921	9
448	20240412	123300	54934391	1921	1921	1921	1920	20
449	20240412	123200	54895981	1921	1921	1921	1921	9
450	20240412	123100	54878692	1921	1921	1922	1921	21
451	20240412	123000	54838345	1920	1920	1921	1920	184
452	20240412	122900	54484967	1920	1920	1920	1920	16
453	20240412	122800	54454247	1920	1920	1920	1920	13
454	20240412	122700	54429287	1920	1920	1920	1920	12
455	20240412	122600	54406247	1920	1920	1920	1920	3
456	20240412	122500	54400487	1920	1920	1920	1920	0
457	20240412	122400	54400487	1920	1920	1920	1920	0
458	20240412	122300	54400487	1920	1920	1920	1920	2286
459	20240412	122200	50011367	1919	1910	1919	1910	3829
460	20240412	122100	42674715	1910	1910	1910	1910	0
461	20240412	122000	42674715	1910	1910	1910	1910	0
462	20240412	121900	42674715	1910	1910	1910	1910	0
463	20240412	121800	42674715	1910	1910	1910	1910	0
464	20240412	121700	42674715	1910	1910	1910	1910	19
465	20240412	121600	42638425	1909	1909	1909	1909	0
466	20240412	121500	42638425	1909	1909	1909	1909	0
467	20240412	121400	42638425	1909	1909	1909	1909	0
468	20240412	121300	42638425	1909	1909	1909	1909	0
469	20240412	121200	42638425	1909	1909	1909	1909	0
470	20240412	121100	42638425	1909	1909	1909	1909	0
471	20240412	121000	42638425	1909	1909	1909	1909	1
472	20240412	120900	42636516	1904	1904	1904	1904	0
473	20240412	120800	42636516	1904	1915	1915	1904	118
474	20240412	120700	42411689	1915	1915	1915	1915	0
475	20240412	120600	42411689	1915	1917	1917	1915	115
476	20240412	120500	42191438	1916	1916	1916	1916	0
477	20240412	120400	42191438	1916	1916	1916	1916	0
478	20240412	120300	42191438	1916	1916	1916	1916	22
479	20240412	120200	42149286	1916	1916	1916	1916	0
480	20240412	120100	42149286	1916	1916	1916	1916	0
481	20240412	120000	42149286	1916	1916	1916	1916	6
482	20240412	115900	42137790	1916	1916	1916	1916	6
483	20240412	115800	42126294	1916	1916	1916	1916	0
484	20240412	115700	42126294	1916	1916	1916	1916	57
485	20240412	115600	42017082	1917	1917	1917	1917	6
486	20240412	115500	42005580	1917	1917	1917	1917	0
487	20240412	115400	42005580	1917	1917	1917	1917	0
488	20240412	115300	42005580	1917	1917	1917	1917	0
489	20240412	115200	42005580	1917	1918	1918	1917	51
490	20240412	115100	41907805	1918	1918	1918	1918	18
491	20240412	115000	41873281	1919	1919	1919	1919	14
492	20240412	114900	41846415	1916	1916	1916	1916	20
493	20240412	114800	41808095	1916	1916	1916	1916	7
494	20240412	114700	41794683	1916	1916	1916	1916	73
495	20240412	114600	41654815	1915	1910	1915	1910	200
496	20240412	114500	41271995	1910	1910	1910	1910	0
497	20240412	114400	41271995	1910	1905	1910	1905	7260
498	20240412	114300	27414192	1905	1905	1906	1905	174
499	20240412	114200	27082622	1905	1905	1905	1905	50
500	20240412	114100	26987372	1905	1905	1905	1905	2
501	20240412	114000	26983562	1905	1905	1905	1905	2
502	20240412	113900	26979752	1905	1905	1905	1905	1
503	20240412	113800	26977847	1905	1905	1905	1905	1
504	20240412	113700	26975942	1905	1905	1905	1905	0
505	20240412	113600	26975942	1905	1905	1905	1905	0
506	20240412	113500	26975942	1905	1905	1905	1905	105
507	20240412	113400	26775917	1902	1902	1902	1902	0
508	20240412	113300	26775917	1902	1905	1905	1902	1002
509	20240412	113200	24869978	1905	1905	1905	1905	1
510	20240412	113100	24868073	1905	1905	1905	1905	1
511	20240412	113000	24866168	1905	1905	1905	1905	2
512	20240412	112900	24862358	1905	1905	1905	1905	1
513	20240412	112800	24860453	1905	1905	1905	1905	47
514	20240412	112700	24770918	1905	1905	1905	1905	2
515	20240412	112600	24767108	1905	1905	1905	1905	1
516	20240412	112500	24765203	1905	1905	1905	1905	1
517	20240412	112400	24763298	1905	1905	1905	1905	2
518	20240412	112300	24759488	1905	1905	1905	1905	0
519	20240412	112200	24759488	1905	1905	1905	1905	0
520	20240412	112100	24759488	1905	1905	1905	1904	5
521	20240412	112000	24749966	1905	1905	1905	1905	2
522	20240412	111900	24746156	1905	1905	1905	1905	2
523	20240412	111800	24742346	1905	1905	1905	1905	1
524	20240412	111700	24740441	1906	1906	1906	1906	0
525	20240412	111600	24740441	1906	1906	1906	1906	112
526	20240412	111500	24526969	1906	1906	1906	1897	483
527	20240412	111400	23608202	1906	1906	1906	1906	0
528	20240412	111300	23608202	1906	1906	1906	1906	0
529	20240412	111200	23608202	1906	1906	1906	1906	28
530	20240412	111100	23554834	1906	1906	1906	1906	5
531	20240412	111000	23545304	1906	1906	1906	1906	0
532	20240412	110900	23545304	1906	1906	1906	1906	0
533	20240412	110800	23545304	1906	1906	1906	1906	5
534	20240412	110700	23535774	1906	1906	1906	1906	0
535	20240412	110600	23535774	1906	1906	1906	1906	0
536	20240412	110500	23535774	1906	1906	1906	1906	5
537	20240412	110400	23526244	1906	1906	1906	1906	0
538	20240412	110300	23526244	1906	1906	1906	1906	0
539	20240412	110200	23526244	1906	1906	1906	1906	5
540	20240412	110100	23516714	1906	1906	1906	1906	0
541	20240412	110000	23516714	1906	1906	1906	1906	6
542	20240412	105900	23505278	1906	1904	1906	1904	750
543	20240412	105800	22076935	1904	1904	1904	1904	268
544	20240412	105700	21566663	1904	1904	1904	1904	0
545	20240412	105600	21566663	1904	1904	1904	1904	0
546	20240412	105500	21566663	1904	1903	1904	1903	164
547	20240412	105400	21254487	1904	1904	1904	1904	0
548	20240412	105300	21254487	1904	1904	1904	1904	0
549	20240412	105200	21254487	1904	1904	1904	1904	6
550	20240412	105100	21243063	1904	1904	1904	1904	0
551	20240412	105000	21243063	1904	1904	1904	1904	0
552	20240412	104900	21243063	1904	1904	1904	1904	0
553	20240412	104800	21243063	1904	1904	1904	1904	16
554	20240412	104700	21212599	1904	1904	1904	1904	2
555	20240412	104600	21208791	1904	1904	1904	1904	17
556	20240412	104500	21176423	1904	1904	1904	1904	0
557	20240412	104400	21176423	1904	1904	1904	1904	11
558	20240412	104300	21155479	1904	1904	1904	1904	17
559	20240412	104200	21123111	1904	1904	1904	1904	11
560	20240412	104100	21102167	1904	1904	1904	1904	31
561	20240412	104000	21043143	1904	1904	1904	1904	142
562	20240412	103900	20772775	1904	1904	1904	1904	130
563	20240412	103800	20525255	1904	1904	1904	1904	1
564	20240412	103700	20523351	1897	1897	1897	1897	793
565	20240412	103600	19019030	1897	1897	1897	1897	0
566	20240412	103500	19019030	1897	1902	1902	1897	1000
567	20240412	103400	17119141	1904	1904	1904	1904	3
568	20240412	103300	17113429	1904	1904	1904	1904	0
569	20240412	103200	17113429	1904	1904	1904	1904	3
570	20240412	103100	17107717	1905	1905	1905	1905	0
571	20240412	103000	17107717	1905	1904	1905	1904	489
572	20240412	102900	16176626	1904	1904	1904	1904	4
573	20240412	102800	16169010	1905	1905	1905	1905	4
574	20240412	102700	16161390	1905	1905	1905	1905	1
575	20240412	102600	16159485	1905	1905	1905	1905	0
576	20240412	102500	16159485	1905	1905	1905	1905	11
577	20240412	102400	16138530	1905	1905	1905	1905	0
578	20240412	102300	16138530	1905	1905	1905	1905	0
579	20240412	102200	16138530	1905	1905	1905	1905	10
580	20240412	102100	16119480	1905	1905	1905	1905	0
581	20240412	102000	16119480	1905	1905	1905	1905	8
582	20240412	101900	16104240	1905	1905	1905	1905	8
583	20240412	101800	16089000	1905	1905	1905	1905	22
584	20240412	101700	16047090	1902	1902	1902	1902	23
585	20240412	101600	16003344	1902	1902	1902	1902	0
586	20240412	101500	16003344	1902	1902	1902	1902	6
587	20240412	101400	15991932	1902	1902	1902	1902	8
588	20240412	101300	15976716	1900	1900	1900	1900	0
589	20240412	101200	15976716	1900	1900	1900	1900	0
590	20240412	101100	15976716	1900	1901	1901	1900	35
591	20240412	101000	15910199	1902	1902	1902	1902	83
592	20240412	100900	15752333	1900	1900	1900	1900	0
593	20240412	100800	15752333	1900	1905	1905	1900	1403
594	20240412	100700	13085960	1906	1906	1906	1906	6
595	20240412	100600	13074524	1908	1908	1908	1908	9
596	20240412	100500	13057352	1908	1908	1908	1908	23
597	20240412	100400	13013468	1908	1908	1908	1908	29
598	20240412	100300	12958136	1908	1908	1908	1908	15
599	20240412	100200	12929516	1908	1908	1908	1908	24
600	20240412	100100	12883724	1908	1908	1908	1908	155
601	20240412	100000	12587984	1908	1908	1908	1908	19
602	20240412	095900	12551732	1908	1908	1908	1908	9
603	20240412	095800	12534560	1908	1908	1908	1908	18
604	20240412	095700	12500216	1908	1908	1908	1908	34
605	20240412	095600	12435344	1908	1909	1909	1908	12
606	20240412	095500	12412437	1909	1909	1909	1909	20
607	20240412	095400	12374257	1909	1904	1909	1904	1255
608	20240412	095300	9984133	1900	1904	1904	1900	27
609	20240412	095200	9932729	1904	1904	1904	1904	20
610	20240412	095100	9894649	1904	1904	1904	1904	0
611	20240412	095000	9894649	1904	1904	1904	1904	53
612	20240412	094900	9793737	1900	1900	1900	1900	401
613	20240412	094800	9031837	1900	1900	1900	1900	40
614	20240412	094700	8955837	1900	1900	1900	1900	0
615	20240412	094600	8955837	1900	1895	1900	1895	671
616	20240412	094500	7684112	1893	1893	1893	1893	1
617	20240412	094400	7682219	1895	1895	1895	1893	1700
618	20240412	094300	4463228	1894	1894	1894	1894	0
619	20240412	094200	4463228	1894	1894	1894	1894	0
620	20240412	094100	4463228	1894	1894	1894	1894	30
621	20240412	094000	4406408	1893	1893	1893	1893	0
622	20240412	093900	4406408	1893	1893	1893	1893	0
623	20240412	093800	4406408	1893	1893	1893	1893	0
624	20240412	093700	4406408	1893	1893	1893	1893	0
625	20240412	093600	4406408	1893	1893	1893	1893	0
626	20240412	093500	4406408	1893	1893	1893	1893	0
627	20240412	093400	4406408	1893	1893	1893	1893	0
628	20240412	093300	4406408	1893	1893	1893	1893	0
629	20240412	093200	4406408	1893	1893	1893	1893	0
630	20240412	093100	4406408	1893	1893	1893	1893	28
631	20240412	093000	4353404	1893	1893	1893	1893	0
632	20240412	092900	4353404	1893	1893	1893	1893	0
633	20240412	092800	4353404	1893	1893	1893	1893	161
634	20240412	092700	4048631	1893	1893	1893	1893	1
635	20240412	092600	4046738	1893	1893	1893	1893	151
636	20240412	092500	3760895	1895	1895	1895	1895	1
637	20240412	092400	3759000	1895	1895	1895	1895	0
638	20240412	092300	3759000	1895	1895	1895	1895	0
639	20240412	092200	3759000	1895	1895	1895	1895	0
640	20240412	092100	3759000	1895	1895	1895	1895	0
641	20240412	092000	3759000	1895	1895	1895	1895	0
642	20240412	091900	3759000	1895	1895	1895	1895	5
643	20240412	091800	3749525	1895	1895	1895	1895	0
644	20240412	091700	3749525	1895	1895	1895	1895	0
645	20240412	091600	3749525	1895	1895	1895	1895	0
646	20240412	091500	3749525	1895	1895	1895	1895	0
647	20240412	091400	3749525	1895	1895	1895	1895	0
648	20240412	091300	3749525	1895	1895	1895	1895	0
649	20240412	091200	3749525	1895	1895	1895	1895	359
650	20240412	091100	3069220	1895	1895	1895	1895	0
651	20240412	091000	3069220	1895	1895	1895	1895	50
652	20240412	090900	2974470	1895	1900	1900	1895	1020
653	20240412	090800	1041470	1900	1900	1900	1900	0
654	20240412	090700	1041470	1900	1900	1900	1900	0
655	20240412	090600	1041470	1900	1900	1900	1900	0
656	20240412	090500	1041470	1900	1900	1900	1900	10
657	20240412	090400	1022470	1895	1896	1896	1895	407
658	20240412	090300	250800	1900	1900	1900	1900	0
659	20240412	090200	250800	1900	1900	1900	1900	100
660	20240412	090100	60800	1900	1900	1900	1900	0
661	20240412	090000	60800	1900	1900	1900	1900	32