KissMeData/065530/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	193100	172696391	1912	1912	1912	1912	4856
3	20240412	193000	172696391	1912	1912	1912	1912	0
4	20240412	192900	172696391	1912	1912	1912	1912	0
5	20240412	192800	172696391	1912	1912	1912	1912	0
6	20240412	192700	172696391	1912	1912	1912	1912	0
7	20240412	192600	172696391	1912	1912	1912	1912	0
8	20240412	192500	172696391	1912	1912	1912	1912	0
9	20240412	192400	172696391	1912	1912	1912	1912	0
10	20240412	192300	172696391	1912	1912	1912	1912	0
11	20240412	192200	172696391	1912	1912	1912	1912	0
12	20240412	192100	172696391	1912	1912	1912	1912	0
13	20240412	192000	172696391	1912	1912	1912	1912	0
14	20240412	191900	172696391	1912	1912	1912	1912	0
15	20240412	191800	172696391	1912	1912	1912	1912	0
16	20240412	191700	172696391	1912	1912	1912	1912	0
17	20240412	191600	172696391	1912	1912	1912	1912	0
18	20240412	191500	172696391	1912	1912	1912	1912	0
19	20240412	191400	172696391	1912	1912	1912	1912	0
20	20240412	191300	172696391	1912	1912	1912	1912	0
21	20240412	191200	172696391	1912	1912	1912	1912	0
22	20240412	191100	172696391	1912	1912	1912	1912	0
23	20240412	191000	172696391	1912	1912	1912	1912	0
24	20240412	190900	172696391	1912	1912	1912	1912	0
25	20240412	190800	172696391	1912	1912	1912	1912	0
26	20240412	190700	172696391	1912	1912	1912	1912	0
27	20240412	190600	172696391	1912	1912	1912	1912	0
28	20240412	190500	172696391	1912	1912	1912	1912	0
29	20240412	190400	172696391	1912	1912	1912	1912	0
30	20240412	190300	172696391	1912	1912	1912	1912	0
31	20240412	190200	172696391	1912	1912	1912	1912	0
32	20240412	190100	172696391	1912	1912	1912	1912	4856
33	20240412	190000	172696391	1912	1912	1912	1912	0
34	20240412	185900	172696391	1912	1912	1912	1912	0
35	20240412	185800	172696391	1912	1912	1912	1912	0
36	20240412	185700	172696391	1912	1912	1912	1912	0
37	20240412	185600	172696391	1912	1912	1912	1912	0
38	20240412	185500	172696391	1912	1912	1912	1912	0
39	20240412	185400	172696391	1912	1912	1912	1912	0
40	20240412	185300	172696391	1912	1912	1912	1912	0
41	20240412	185200	172696391	1912	1912	1912	1912	0
42	20240412	185100	172696391	1912	1912	1912	1912	0
43	20240412	185000	172696391	1912	1912	1912	1912	0
44	20240412	184900	172696391	1912	1912	1912	1912	0
45	20240412	184800	172696391	1912	1912	1912	1912	0
46	20240412	184700	172696391	1912	1912	1912	1912	0
47	20240412	184600	172696391	1912	1912	1912	1912	0
48	20240412	184500	172696391	1912	1912	1912	1912	0
49	20240412	184400	172696391	1912	1912	1912	1912	0
50	20240412	184300	172696391	1912	1912	1912	1912	0
51	20240412	184200	172696391	1912	1912	1912	1912	0
52	20240412	184100	172696391	1912	1912	1912	1912	0
53	20240412	184000	172696391	1912	1912	1912	1912	0
54	20240412	183900	172696391	1912	1912	1912	1912	0
55	20240412	183800	172696391	1912	1912	1912	1912	0
56	20240412	183700	172696391	1912	1912	1912	1912	0
57	20240412	183600	172696391	1912	1912	1912	1912	0
58	20240412	183500	172696391	1912	1912	1912	1912	0
59	20240412	183400	172696391	1912	1912	1912	1912	0
60	20240412	183300	172696391	1912	1912	1912	1912	0
61	20240412	183200	172696391	1912	1912	1912	1912	0
62	20240412	183100	172696391	1912	1912	1912	1912	4856
63	20240412	183000	172696391	1912	1912	1912	1912	0
64	20240412	182900	172696391	1912	1912	1912	1912	0
65	20240412	182800	172696391	1912	1912	1912	1912	0
66	20240412	182700	172696391	1912	1912	1912	1912	0
67	20240412	182600	172696391	1912	1912	1912	1912	0
68	20240412	182500	172696391	1912	1912	1912	1912	0
69	20240412	182400	172696391	1912	1912	1912	1912	0
70	20240412	182300	172696391	1912	1912	1912	1912	0
71	20240412	182200	172696391	1912	1912	1912	1912	0
72	20240412	182100	172696391	1912	1912	1912	1912	0
73	20240412	182000	172696391	1912	1912	1912	1912	0
74	20240412	181900	172696391	1912	1912	1912	1912	0
75	20240412	181800	172696391	1912	1912	1912	1912	0
76	20240412	181700	172696391	1912	1912	1912	1912	0
77	20240412	181600	172696391	1912	1912	1912	1912	0
78	20240412	181500	172696391	1912	1912	1912	1912	0
79	20240412	181400	172696391	1912	1912	1912	1912	0
80	20240412	181300	172696391	1912	1912	1912	1912	0
81	20240412	181200	172696391	1912	1912	1912	1912	0
82	20240412	181100	172696391	1912	1912	1912	1912	0
83	20240412	181000	172696391	1912	1912	1912	1912	0
84	20240412	180900	172696391	1912	1912	1912	1912	0
85	20240412	180800	172696391	1912	1912	1912	1912	0
86	20240412	180700	172696391	1912	1912	1912	1912	0
87	20240412	180600	172696391	1912	1912	1912	1912	0
88	20240412	180500	172696391	1912	1912	1912	1912	0
89	20240412	180400	172696391	1912	1912	1912	1912	0
90	20240412	180300	172696391	1912	1912	1912	1912	0
91	20240412	180200	172696391	1912	1912	1912	1912	0
92	20240412	180100	172696391	1912	1912	1912	1912	4856
93	20240412	180000	172696391	1912	1912	1912	1912	0
94	20240412	175900	172696391	1912	1912	1912	1912	0
95	20240412	175800	172696391	1912	1912	1912	1912	0
96	20240412	175700	172696391	1912	1912	1912	1912	0
97	20240412	175600	172696391	1912	1912	1912	1912	0
98	20240412	175500	172696391	1912	1912	1912	1912	0
99	20240412	175400	172696391	1912	1912	1912	1912	0
100	20240412	175300	172696391	1912	1912	1912	1912	0
101	20240412	175200	172696391	1912	1912	1912	1912	0
102	20240412	175100	172696391	1912	1912	1912	1912	0
103	20240412	175000	172696391	1912	1912	1912	1912	0
104	20240412	174900	172696391	1912	1912	1912	1912	0
105	20240412	174800	172696391	1912	1912	1912	1912	0
106	20240412	174700	172696391	1912	1912	1912	1912	0
107	20240412	174600	172696391	1912	1912	1912	1912	0
108	20240412	174500	172696391	1912	1912	1912	1912	0
109	20240412	174400	172696391	1912	1912	1912	1912	0
110	20240412	174300	172696391	1912	1912	1912	1912	0
111	20240412	174200	172696391	1912	1912	1912	1912	0
112	20240412	174100	172696391	1912	1912	1912	1912	0
113	20240412	174000	172696391	1912	1912	1912	1912	0
114	20240412	173900	172696391	1912	1912	1912	1912	0
115	20240412	173800	172696391	1912	1912	1912	1912	0
116	20240412	173700	172696391	1912	1912	1912	1912	0
117	20240412	173600	172696391	1912	1912	1912	1912	0
118	20240412	173500	172696391	1912	1912	1912	1912	0
119	20240412	173400	172696391	1912	1912	1912	1912	0
120	20240412	173300	172696391	1912	1912	1912	1912	0
121	20240412	173200	172696391	1912	1912	1912	1912	0
122	20240412	173100	172696391	1912	1912	1912	1912	4856
123	20240412	173000	172696391	1912	1912	1912	1912	0
124	20240412	172900	172696391	1912	1912	1912	1912	0
125	20240412	172800	172696391	1912	1912	1912	1912	0
126	20240412	172700	172696391	1912	1912	1912	1912	0
127	20240412	172600	172696391	1912	1912	1912	1912	0
128	20240412	172500	172696391	1912	1912	1912	1912	0
129	20240412	172400	172696391	1912	1912	1912	1912	0
130	20240412	172300	172696391	1912	1912	1912	1912	0
131	20240412	172200	172696391	1912	1912	1912	1912	0
132	20240412	172100	172696391	1912	1912	1912	1912	0
133	20240412	172000	172696391	1912	1912	1912	1912	0
134	20240412	171900	172696391	1912	1912	1912	1912	0
135	20240412	171800	172696391	1912	1912	1912	1912	0
136	20240412	171700	172696391	1912	1912	1912	1912	0
137	20240412	171600	172696391	1912	1912	1912	1912	0
138	20240412	171500	172696391	1912	1912	1912	1912	0
139	20240412	171400	172696391	1912	1912	1912	1912	0
140	20240412	171300	172696391	1912	1912	1912	1912	0
141	20240412	171200	172696391	1912	1912	1912	1912	0
142	20240412	171100	172696391	1912	1912	1912	1912	0
143	20240412	171000	172696391	1912	1912	1912	1912	0
144	20240412	170900	172696391	1912	1912	1912	1912	0
145	20240412	170800	172696391	1912	1912	1912	1912	0
146	20240412	170700	172696391	1912	1912	1912	1912	0
147	20240412	170600	172696391	1912	1912	1912	1912	0
148	20240412	170500	172696391	1912	1912	1912	1912	0
149	20240412	170400	172696391	1912	1912	1912	1912	0
150	20240412	170300	172696391	1912	1912	1912	1912	0
151	20240412	170200	172696391	1912	1912	1912	1912	0
152	20240412	170100	172696391	1912	1912	1912	1912	4856
153	20240412	170000	172696391	1912	1912	1912	1912	0
154	20240412	165900	172696391	1912	1912	1912	1912	0
155	20240412	165800	172696391	1912	1912	1912	1912	0
156	20240412	165700	172696391	1912	1912	1912	1912	0
157	20240412	165600	172696391	1912	1912	1912	1912	0
158	20240412	165500	172696391	1912	1912	1912	1912	0
159	20240412	165400	172696391	1912	1912	1912	1912	0
160	20240412	165300	172696391	1912	1912	1912	1912	0
161	20240412	165200	172696391	1912	1912	1912	1912	0
162	20240412	165100	172696391	1912	1912	1912	1912	0
163	20240412	165000	172696391	1912	1912	1912	1912	0
164	20240412	164900	172696391	1912	1912	1912	1912	0
165	20240412	164800	172696391	1912	1912	1912	1912	0
166	20240412	164700	172696391	1912	1912	1912	1912	0
167	20240412	164600	172696391	1912	1912	1912	1912	0
168	20240412	164500	172696391	1912	1912	1912	1912	0
169	20240412	164400	172696391	1912	1912	1912	1912	0
170	20240412	164300	172696391	1912	1912	1912	1912	0
171	20240412	164200	172696391	1912	1912	1912	1912	0
172	20240412	164100	172696391	1912	1912	1912	1912	0
173	20240412	164000	172696391	1912	1912	1912	1912	0
174	20240412	163900	172696391	1912	1912	1912	1912	0
175	20240412	163800	172696391	1912	1912	1912	1912	0
176	20240412	163700	172696391	1912	1912	1912	1912	0
177	20240412	163600	172696391	1912	1912	1912	1912	0
178	20240412	163500	172696391	1912	1912	1912	1912	0
179	20240412	163400	172696391	1912	1912	1912	1912	0
180	20240412	163300	172696391	1912	1912	1912	1912	0
181	20240412	163200	172696391	1912	1912	1912	1912	0
182	20240412	163100	172696391	1912	1912	1912	1912	4856
183	20240412	163000	172696391	1912	1912	1912	1912	0
184	20240412	162900	172696391	1912	1912	1912	1912	0
185	20240412	162800	172696391	1912	1912	1912	1912	0
186	20240412	162700	172696391	1912	1912	1912	1912	0
187	20240412	162600	172696391	1912	1912	1912	1912	0
188	20240412	162500	172696391	1912	1912	1912	1912	0
189	20240412	162400	172696391	1912	1912	1912	1912	0
190	20240412	162300	172696391	1912	1912	1912	1912	0
191	20240412	162200	172696391	1912	1912	1912	1912	0
192	20240412	162100	172696391	1912	1912	1912	1912	0
193	20240412	162000	172696391	1912	1912	1912	1912	0
194	20240412	161900	172696391	1912	1912	1912	1912	0
195	20240412	161800	172696391	1912	1912	1912	1912	0
196	20240412	161700	172696391	1912	1912	1912	1912	0
197	20240412	161600	172696391	1912	1912	1912	1912	0
198	20240412	161500	172696391	1912	1912	1912	1912	0
199	20240412	161400	172696391	1912	1912	1912	1912	0
200	20240412	161300	172696391	1912	1912	1912	1912	0
201	20240412	161200	172696391	1912	1912	1912	1912	0
202	20240412	161100	172696391	1912	1912	1912	1912	0
203	20240412	161000	172696391	1912	1912	1912	1912	0
204	20240412	160900	172696391	1912	1912	1912	1912	0
205	20240412	160800	172696391	1912	1912	1912	1912	0
206	20240412	160700	172696391	1912	1912	1912	1912	0
207	20240412	160600	172696391	1912	1912	1912	1912	0
208	20240412	160500	172696391	1912	1912	1912	1912	0
209	20240412	160400	172696391	1912	1912	1912	1912	0
210	20240412	160300	172696391	1912	1912	1912	1912	0
211	20240412	160200	172696391	1912	1912	1912	1912	0
212	20240412	160100	172696391	1912	1912	1912	1912	4856
213	20240412	160000	172696391	1912	1912	1912	1912	0
214	20240412	155900	172696391	1912	1912	1912	1912	0
215	20240412	155800	172696391	1912	1912	1912	1912	0
216	20240412	155700	172696391	1912	1912	1912	1912	0
217	20240412	155600	172696391	1912	1912	1912	1912	0
218	20240412	155500	172696391	1912	1912	1912	1912	0
219	20240412	155400	172696391	1912	1912	1912	1912	0
220	20240412	155300	172696391	1912	1912	1912	1912	0
221	20240412	155200	172696391	1912	1912	1912	1912	0
222	20240412	155100	172696391	1912	1912	1912	1912	0
223	20240412	155000	172696391	1912	1912	1912	1912	0
224	20240412	154900	172696391	1912	1912	1912	1912	0
225	20240412	154800	172696391	1912	1912	1912	1912	0
226	20240412	154700	172696391	1912	1912	1912	1912	0
227	20240412	154600	172696391	1912	1912	1912	1912	0
228	20240412	154500	172696391	1912	1912	1912	1912	0
229	20240412	154400	172696391	1912	1912	1912	1912	0
230	20240412	154300	172696391	1912	1912	1912	1912	0
231	20240412	154200	172696391	1912	1912	1912	1912	0
232	20240412	154100	172696391	1912	1912	1912	1912	0
233	20240412	154000	172696391	1912	1912	1912	1912	0
234	20240412	153900	172696391	1912	1912	1912	1912	0
235	20240412	153800	172696391	1912	1912	1912	1912	0
236	20240412	153700	172696391	1912	1912	1912	1912	0
237	20240412	153600	172696391	1912	1912	1912	1912	0
238	20240412	153500	172696391	1912	1912	1912	1912	0
239	20240412	153400	172696391	1912	1912	1912	1912	0
240	20240412	153300	172696391	1912	1912	1912	1912	0
241	20240412	153200	172696391	1912	1912	1912	1912	0
242	20240412	153100	172696391	1912	1912	1912	1912	4856
243	20240412	153000	172696391	1912	1912	1912	1912	4856
244	20240412	152900	163411719	1912	1912	1912	1912	0
245	20240412	152800	163411719	1912	1912	1912	1912	0
246	20240412	152700	163411719	1912	1912	1912	1912	0
247	20240412	152600	163411719	1912	1912	1912	1912	0
248	20240412	152500	163411719	1912	1912	1912	1912	0
249	20240412	152400	163411719	1912	1912	1912	1912	0
250	20240412	152300	163411719	1912	1912	1912	1912	0
251	20240412	152200	163411719	1912	1912	1912	1912	0
252	20240412	152100	163411719	1912	1912	1912	1912	0
253	20240412	152000	163411719	1912	1912	1912	1912	0
254	20240412	151900	163411719	1912	1912	1913	1912	722
255	20240412	151800	162030755	1912	1913	1913	1912	1558
256	20240412	151700	159051126	1913	1913	1913	1913	146
257	20240412	151600	158771828	1913	1913	1913	1913	279
258	20240412	151500	158238101	1913	1913	1913	1913	0
259	20240412	151400	158238101	1913	1913	1913	1913	0
260	20240412	151300	158238101	1913	1915	1915	1913	1531
261	20240412	151200	155308798	1913	1913	1913	1913	0
262	20240412	151100	155308798	1913	1913	1913	1913	0
263	20240412	151000	155308798	1913	1913	1913	1913	0
264	20240412	150900	155308798	1913	1913	1913	1913	0
265	20240412	150800	155308798	1913	1913	1913	1913	0
266	20240412	150700	155308798	1913	1913	1913	1913	0
267	20240412	150600	155308798	1913	1914	1914	1913	471
268	20240412	150500	154407774	1912	1912	1912	1912	0
269	20240412	150400	154407774	1912	1912	1912	1912	0
270	20240412	150300	154407774	1912	1912	1912	1912	0
271	20240412	150200	154407774	1912	1912	1912	1912	0
272	20240412	150100	154407774	1912	1912	1912	1912	0
273	20240412	150000	154407774	1912	1912	1912	1912	0
274	20240412	145900	154407774	1912	1915	1915	1912	3861
275	20240412	145800	147022057	1914	1914	1914	1914	0
276	20240412	145700	147022057	1914	1914	1914	1914	0
277	20240412	145600	147022057	1914	1914	1914	1914	0
278	20240412	145500	147022057	1914	1914	1914	1914	0
279	20240412	145400	147022057	1914	1914	1914	1914	146
280	20240412	145300	146742613	1914	1918	1918	1914	2164
281	20240412	145200	142598415	1918	1918	1918	1918	0
282	20240412	145100	142598415	1918	1918	1918	1918	0
283	20240412	145000	142598415	1918	1918	1918	1918	211
284	20240412	144900	142193717	1918	1918	1918	1918	66
285	20240412	144800	142067129	1918	1918	1918	1918	0
286	20240412	144700	142067129	1918	1918	1918	1918	0
287	20240412	144600	142067129	1918	1918	1918	1918	1
288	20240412	144500	142065211	1919	1919	1919	1919	0
289	20240412	144400	142065211	1919	1919	1919	1919	1
290	20240412	144300	142063292	1916	1916	1916	1916	0
291	20240412	144200	142063292	1916	1916	1916	1916	0
292	20240412	144100	142063292	1916	1916	1916	1916	0
293	20240412	144000	142063292	1916	1916	1916	1916	0
294	20240412	143900	142063292	1916	1916	1916	1916	0
295	20240412	143800	142063292	1916	1916	1916	1916	4
296	20240412	143700	142055628	1916	1916	1916	1916	0
297	20240412	143600	142055628	1916	1916	1916	1916	0
298	20240412	143500	142055628	1916	1916	1916	1916	0
299	20240412	143400	142055628	1916	1916	1916	1916	0
300	20240412	143300	142055628	1916	1916	1916	1916	0
301	20240412	143200	142055628	1916	1916	1916	1916	0
302	20240412	143100	142055628	1916	1916	1916	1916	13
303	20240412	143000	142030720	1916	1916	1916	1916	0
304	20240412	142900	142030720	1916	1919	1919	1916	14
305	20240412	142800	142003866	1919	1919	1919	1919	0
306	20240412	142700	142003866	1919	1919	1919	1919	0
307	20240412	142600	142003866	1919	1919	1919	1919	0
308	20240412	142500	142003866	1919	1919	1919	1919	0
309	20240412	142400	142003866	1919	1918	1919	1918	2579
310	20240412	142300	137054960	1918	1917	1918	1917	197
311	20240412	142200	136677298	1917	1917	1917	1917	80
312	20240412	142100	136523938	1914	1914	1914	1914	0
313	20240412	142000	136523938	1914	1914	1914	1914	0
314	20240412	141900	136523938	1914	1914	1914	1914	0
315	20240412	141800	136523938	1914	1914	1914	1914	0
316	20240412	141700	136523938	1914	1914	1914	1914	0
317	20240412	141600	136523938	1914	1914	1914	1914	0
318	20240412	141500	136523938	1914	1914	1914	1914	0
319	20240412	141400	136523938	1914	1914	1914	1914	46
320	20240412	141300	136435894	1914	1914	1914	1914	0
321	20240412	141200	136435894	1914	1914	1914	1914	0
322	20240412	141100	136435894	1914	1914	1914	1914	0
323	20240412	141000	136435894	1914	1914	1914	1914	0
324	20240412	140900	136435894	1914	1914	1914	1914	0
325	20240412	140800	136435894	1914	1915	1915	1914	898
326	20240412	140700	134717029	1915	1915	1915	1915	0
327	20240412	140600	134717029	1915	1915	1915	1915	0
328	20240412	140500	134717029	1915	1915	1915	1915	0
329	20240412	140400	134717029	1915	1915	1915	1915	0
330	20240412	140300	134717029	1915	1915	1915	1915	0
331	20240412	140200	134717029	1915	1915	1915	1915	0
332	20240412	140100	134717029	1915	1915	1915	1915	0
333	20240412	140000	134717029	1915	1915	1915	1915	0
334	20240412	135900	134717029	1915	1915	1915	1915	2700
335	20240412	135800	129546529	1916	1916	1916	1916	731
336	20240412	135700	128145933	1917	1917	1917	1917	0
337	20240412	135600	128145933	1917	1917	1917	1917	0
338	20240412	135500	128145933	1917	1918	1918	1917	3564
339	20240412	135400	121313735	1918	1918	1918	1918	0
340	20240412	135300	121313735	1918	1918	1918	1918	0
341	20240412	135200	121313735	1918	1918	1918	1918	0
342	20240412	135100	121313735	1918	1919	1919	1918	287
343	20240412	135000	120763179	1920	1920	1920	1920	0
344	20240412	134900	120763179	1920	1920	1920	1920	500
345	20240412	134800	119803179	1920	1920	1920	1920	0
346	20240412	134700	119803179	1920	1920	1920	1920	0
347	20240412	134600	119803179	1920	1920	1920	1920	0
348	20240412	134500	119803179	1920	1920	1920	1920	0
349	20240412	134400	119803179	1920	1920	1920	1920	10
350	20240412	134300	119783979	1920	1920	1920	1920	0
351	20240412	134200	119783979	1920	1920	1920	1920	0
352	20240412	134100	119783979	1920	1920	1920	1920	9
353	20240412	134000	119766699	1920	1920	1920	1920	0
354	20240412	133900	119766699	1920	1920	1920	1920	0
355	20240412	133800	119766699	1920	1920	1920	1920	0
356	20240412	133700	119766699	1920	1920	1920	1920	0
357	20240412	133600	119766699	1920	1920	1920	1920	2170
358	20240412	133500	115600299	1921	1921	1921	1921	1754
359	20240412	133400	112230865	1921	1921	1921	1921	0
360	20240412	133300	112230865	1921	1921	1921	1921	0
361	20240412	133200	112230865	1921	1921	1921	1921	0
362	20240412	133100	112230865	1921	1921	1921	1921	0
363	20240412	133000	112230865	1921	1921	1921	1921	2200
364	20240412	132900	108004665	1922	1922	1922	1922	0
365	20240412	132800	108004665	1922	1922	1922	1922	0
366	20240412	132700	108004665	1922	1922	1922	1922	0
367	20240412	132600	108004665	1922	1922	1922	1922	260
368	20240412	132500	107504945	1922	1922	1922	1922	1
369	20240412	132400	107503023	1922	1922	1922	1922	0
370	20240412	132300	107503023	1922	1922	1922	1922	0
371	20240412	132200	107503023	1922	1922	1922	1922	20
372	20240412	132100	107464583	1922	1923	1923	1922	1810
373	20240412	132000	103985755	1922	1922	1922	1922	0
374	20240412	131900	103985755	1922	1922	1922	1922	0
375	20240412	131800	103985755	1922	1922	1922	1922	0
376	20240412	131700	103985755	1922	1922	1922	1922	0
377	20240412	131600	103985755	1922	1922	1922	1922	0
378	20240412	131500	103985755	1922	1922	1922	1922	0
379	20240412	131400	103985755	1922	1922	1922	1922	0
380	20240412	131300	103985755	1922	1922	1922	1922	0
381	20240412	131200	103985755	1922	1922	1922	1922	0
382	20240412	131100	103985755	1922	1922	1922	1922	0
383	20240412	131000	103985755	1922	1922	1922	1922	0
384	20240412	130900	103985755	1922	1922	1922	1922	0
385	20240412	130800	103985755	1922	1922	1922	1922	0
386	20240412	130700	103985755	1922	1922	1922	1922	0
387	20240412	130600	103985755	1922	1922	1922	1922	0
388	20240412	130500	103985755	1922	1922	1922	1922	0
389	20240412	130400	103985755	1922	1922	1922	1922	0
390	20240412	130300	103985755	1922	1922	1922	1922	500
391	20240412	130200	103024755	1922	1922	1922	1922	0
392	20240412	130100	103024755	1922	1922	1922	1922	0
393	20240412	130000	103024755	1922	1922	1922	1922	0
394	20240412	125900	103024755	1922	1922	1922	1922	0
395	20240412	125800	103024755	1922	1922	1922	1922	0
396	20240412	125700	103024755	1922	1922	1922	1922	0
397	20240412	125600	103024755	1922	1922	1922	1922	0
398	20240412	125500	103024755	1922	1923	1923	1922	642
399	20240412	125400	101790779	1923	1923	1923	1923	0
400	20240412	125300	101790779	1923	1923	1923	1923	0
401	20240412	125200	101790779	1923	1923	1923	1923	0
402	20240412	125100	101790779	1923	1923	1923	1923	0
403	20240412	125000	101790779	1923	1923	1923	1923	0
404	20240412	124900	101790779	1923	1923	1923	1923	0
405	20240412	124800	101790779	1923	1923	1923	1923	3701
406	20240412	124700	94673756	1923	1923	1923	1923	0
407	20240412	124600	94673756	1923	1923	1923	1923	0
408	20240412	124500	94673756	1923	1923	1923	1923	1434
409	20240412	124400	91916174	1924	1924	1924	1924	0
410	20240412	124300	91916174	1924	1924	1924	1924	0
411	20240412	124200	91916174	1924	1924	1924	1924	0
412	20240412	124100	91916174	1924	1924	1924	1924	0
413	20240412	124000	91916174	1924	1924	1924	1924	3
414	20240412	123900	91910402	1925	1926	1926	1925	202
415	20240412	123800	91521544	1926	1926	1926	1926	0
416	20240412	123700	91521544	1926	1930	1930	1926	7526
417	20240412	123600	76996630	1930	1930	1930	1930	0
418	20240412	123500	76996630	1930	1930	1930	1930	0
419	20240412	123400	76996630	1930	1930	1930	1930	0
420	20240412	123300	76996630	1930	1930	1930	1930	745
421	20240412	123200	75558780	1931	1931	1931	1931	0
422	20240412	123100	75558780	1931	1931	1931	1931	0
423	20240412	123000	75558780	1931	1931	1931	1931	5
424	20240412	122900	75549125	1931	1931	1931	1931	0
425	20240412	122800	75549125	1931	1931	1931	1931	0
426	20240412	122700	75549125	1931	1931	1931	1931	0
427	20240412	122600	75549125	1931	1931	1931	1931	36
428	20240412	122500	75479609	1931	1931	1931	1931	200
429	20240412	122400	75093409	1931	1931	1931	1931	0
430	20240412	122300	75093409	1931	1931	1931	1931	500
431	20240412	122200	74127909	1931	1931	1931	1931	0
432	20240412	122100	74127909	1931	1931	1931	1931	1
433	20240412	122000	74125978	1931	1931	1931	1931	10
434	20240412	121900	74106668	1930	1930	1930	1930	0
435	20240412	121800	74106668	1930	1930	1930	1930	4000
436	20240412	121700	66386668	1931	1931	1931	1931	0
437	20240412	121600	66386668	1931	1931	1931	1931	0
438	20240412	121500	66386668	1931	1931	1931	1931	0
439	20240412	121400	66386668	1931	1931	1931	1931	1
440	20240412	121300	66384737	1931	1931	1931	1931	91
441	20240412	121200	66209016	1931	1932	1932	1931	1533
442	20240412	121100	63248293	1932	1932	1932	1932	0
443	20240412	121000	63248293	1932	1932	1932	1932	0
444	20240412	120900	63248293	1932	1932	1932	1932	0
445	20240412	120800	63248293	1932	1932	1932	1932	0
446	20240412	120700	63248293	1932	1932	1932	1932	0
447	20240412	120600	63248293	1932	1932	1932	1932	0
448	20240412	120500	63248293	1932	1932	1932	1932	0
449	20240412	120400	63248293	1932	1932	1932	1932	0
450	20240412	120300	63248293	1932	1932	1932	1932	0
451	20240412	120200	63248293	1932	1933	1933	1932	2694
452	20240412	120100	58041372	1933	1933	1933	1933	0
453	20240412	120000	58041372	1933	1933	1933	1933	0
454	20240412	115900	58041372	1933	1933	1933	1933	0
455	20240412	115800	58041372	1933	1933	1933	1933	0
456	20240412	115700	58041372	1933	1933	1933	1933	0
457	20240412	115600	58041372	1933	1933	1933	1933	0
458	20240412	115500	58041372	1933	1933	1933	1933	0
459	20240412	115400	58041372	1933	1934	1934	1933	50
460	20240412	115300	57944682	1934	1934	1934	1934	0
461	20240412	115200	57944682	1934	1934	1934	1934	0
462	20240412	115100	57944682	1934	1935	1935	1934	612
463	20240412	115000	56760517	1935	1935	1935	1935	0
464	20240412	114900	56760517	1935	1935	1935	1935	0
465	20240412	114800	56760517	1935	1935	1935	1935	0
466	20240412	114700	56760517	1935	1935	1935	1935	0
467	20240412	114600	56760517	1935	1935	1935	1935	0
468	20240412	114500	56760517	1935	1935	1935	1935	1
469	20240412	114400	56758582	1938	1938	1938	1938	0
470	20240412	114300	56758582	1938	1938	1938	1938	0
471	20240412	114200	56758582	1938	1938	1938	1938	0
472	20240412	114100	56758582	1938	1938	1938	1938	0
473	20240412	114000	56758582	1938	1938	1938	1938	0
474	20240412	113900	56758582	1938	1938	1938	1938	0
475	20240412	113800	56758582	1938	1938	1938	1937	213
476	20240412	113700	56345999	1938	1938	1938	1938	0
477	20240412	113600	56345999	1938	1938	1938	1938	150
478	20240412	113500	56055299	1938	1938	1938	1938	0
479	20240412	113400	56055299	1938	1938	1938	1938	0
480	20240412	113300	56055299	1938	1938	1938	1938	0
481	20240412	113200	56055299	1938	1938	1938	1938	0
482	20240412	113100	56055299	1938	1938	1938	1938	0
483	20240412	113000	56055299	1938	1938	1938	1938	310
484	20240412	112900	55454519	1938	1938	1938	1938	0
485	20240412	112800	55454519	1938	1938	1938	1938	0
486	20240412	112700	55454519	1938	1938	1938	1938	0
487	20240412	112600	55454519	1938	1938	1938	1938	0
488	20240412	112500	55454519	1938	1938	1938	1938	0
489	20240412	112400	55454519	1938	1938	1938	1938	0
490	20240412	112300	55454519	1938	1938	1938	1938	100
491	20240412	112200	55260719	1938	1938	1938	1938	0
492	20240412	112100	55260719	1938	1938	1938	1938	5
493	20240412	112000	55251029	1946	1946	1946	1946	0
494	20240412	111900	55251029	1946	1946	1946	1946	0
495	20240412	111800	55251029	1946	1946	1946	1946	0
496	20240412	111700	55251029	1946	1946	1946	1946	0
497	20240412	111600	55251029	1946	1946	1946	1946	0
498	20240412	111500	55251029	1946	1946	1946	1946	51
499	20240412	111400	55151783	1946	1946	1946	1946	0
500	20240412	111300	55151783	1946	1946	1946	1946	0
501	20240412	111200	55151783	1946	1946	1946	1946	0
502	20240412	111100	55151783	1946	1946	1946	1946	0
503	20240412	111000	55151783	1946	1946	1946	1946	0
504	20240412	110900	55151783	1946	1946	1946	1946	0
505	20240412	110800	55151783	1946	1946	1946	1946	2
506	20240412	110700	55147891	1946	1946	1946	1946	0
507	20240412	110600	55147891	1946	1946	1946	1946	0
508	20240412	110500	55147891	1946	1946	1946	1946	1
509	20240412	110400	55145945	1945	1945	1945	1945	0
510	20240412	110300	55145945	1945	1945	1945	1945	0
511	20240412	110200	55145945	1945	1945	1945	1945	431
512	20240412	110100	54307650	1945	1945	1945	1945	0
513	20240412	110000	54307650	1945	1945	1945	1945	11
514	20240412	105900	54286255	1945	1945	1945	1945	0
515	20240412	105800	54286255	1945	1945	1945	1945	1
516	20240412	105700	54284310	1945	1945	1945	1945	1
517	20240412	105600	54282365	1945	1945	1945	1945	1
518	20240412	105500	54280420	1945	1940	1945	1935	499
519	20240412	105400	53314595	1945	1945	1945	1945	0
520	20240412	105300	53314595	1945	1945	1945	1945	1
521	20240412	105200	53312650	1945	1945	1945	1945	2
522	20240412	105100	53308760	1945	1943	1945	1943	50
523	20240412	105000	53211552	1943	1943	1943	1943	0
524	20240412	104900	53211552	1943	1943	1943	1943	2
525	20240412	104800	53207666	1943	1942	1943	1942	301
526	20240412	104700	52623038	1943	1940	1943	1940	60
527	20240412	104600	52506608	1943	1943	1943	1943	102
528	20240412	104500	52308422	1943	1943	1943	1943	101
529	20240412	104400	52112179	1943	1943	1943	1943	1
530	20240412	104300	52110236	1940	1940	1940	1940	2
531	20240412	104200	52106356	1943	1943	1943	1943	0
532	20240412	104100	52106356	1943	1943	1943	1943	1
533	20240412	104000	52104413	1943	1942	1943	1940	95
534	20240412	103900	51920102	1942	1942	1942	1942	11
535	20240412	103800	51898740	1942	1942	1942	1942	2
536	20240412	103700	51894856	1942	1942	1942	1942	0
537	20240412	103600	51894856	1942	1942	1942	1942	1
538	20240412	103500	51892914	1932	1932	1932	1932	0
539	20240412	103400	51892914	1932	1932	1932	1932	1
540	20240412	103300	51890982	1943	1939	1943	1939	3
541	20240412	103200	51885161	1939	1938	1939	1938	1000
542	20240412	103100	49946964	1928	1928	1928	1928	0
543	20240412	103000	49946964	1928	1942	1942	1928	40
544	20240412	102900	49869805	1939	1939	1939	1939	200
545	20240412	102800	49482005	1939	1939	1939	1939	5
546	20240412	102700	49472310	1928	1930	1930	1928	15
547	20240412	102600	49443377	1939	1939	1939	1939	1
548	20240412	102500	49441438	1930	1930	1930	1930	0
549	20240412	102400	49441438	1930	1930	1930	1930	0
550	20240412	102300	49441438	1930	1930	1930	1930	9
551	20240412	102200	49424068	1935	1935	1935	1935	15
552	20240412	102100	49395043	1939	1939	1939	1939	0
553	20240412	102000	49395043	1939	1939	1939	1939	0
554	20240412	101900	49395043	1939	1939	1939	1939	0
555	20240412	101800	49395043	1939	1939	1939	1939	0
556	20240412	101700	49395043	1939	1939	1939	1939	0
557	20240412	101600	49395043	1939	1939	1939	1939	0
558	20240412	101500	49395043	1939	1937	1939	1937	253
559	20240412	101400	48904496	1937	1937	1937	1937	0
560	20240412	101300	48904496	1937	1937	1937	1937	0
561	20240412	101200	48904496	1937	1937	1937	1937	0
562	20240412	101100	48904496	1937	1937	1937	1937	1
563	20240412	101000	48902559	1937	1937	1937	1937	0
564	20240412	100900	48902559	1937	1937	1937	1937	204
565	20240412	100800	48507411	1929	1929	1929	1929	54
566	20240412	100700	48403245	1929	1929	1929	1929	0
567	20240412	100600	48403245	1929	1929	1929	1929	0
568	20240412	100500	48403245	1929	1929	1929	1929	46
569	20240412	100400	48314511	1928	1928	1928	1928	0
570	20240412	100300	48314511	1928	1928	1928	1928	266
571	20240412	100200	47801663	1929	1929	1929	1929	0
572	20240412	100100	47801663	1929	1928	1929	1928	737
573	20240412	100000	46380149	1927	1928	1928	1927	140
574	20240412	095900	46110368	1928	1928	1928	1928	1
575	20240412	095800	46108440	1927	1927	1927	1927	426
576	20240412	095700	45287538	1921	1921	1921	1921	3
577	20240412	095600	45281775	1926	1926	1926	1926	0
578	20240412	095500	45281775	1926	1926	1926	1926	0
579	20240412	095400	45281775	1926	1926	1926	1926	82
580	20240412	095300	45123843	1926	1926	1926	1926	23
581	20240412	095200	45079545	1926	1926	1926	1926	30
582	20240412	095100	45021765	1927	1927	1927	1927	0
583	20240412	095000	45021765	1927	1927	1927	1927	0
584	20240412	094900	45021765	1927	1927	1927	1927	0
585	20240412	094800	45021765	1927	1927	1927	1927	1
586	20240412	094700	45019838	1920	1920	1920	1920	7
587	20240412	094600	45006398	1927	1927	1927	1927	0
588	20240412	094500	45006398	1927	1927	1927	1927	0
589	20240412	094400	45006398	1927	1927	1927	1927	6
590	20240412	094300	44994836	1927	1927	1927	1927	0
591	20240412	094200	44994836	1927	1927	1927	1927	0
592	20240412	094100	44994836	1927	1927	1927	1927	1
593	20240412	094000	44992909	1916	1916	1916	1916	0
594	20240412	093900	44992909	1916	1916	1916	1916	0
595	20240412	093800	44992909	1916	1921	1921	1916	2955
596	20240412	093700	39327694	1922	1927	1927	1922	44
597	20240412	093600	39243116	1927	1927	1927	1921	96
598	20240412	093500	39058676	1928	1928	1928	1928	0
599	20240412	093400	39058676	1928	1928	1928	1928	0
600	20240412	093300	39058676	1928	1928	1928	1928	1
601	20240412	093200	39056748	1928	1928	1928	1928	3
602	20240412	093100	39050964	1928	1928	1928	1928	0
603	20240412	093000	39050964	1928	1928	1928	1928	4
604	20240412	092900	39043252	1929	1929	1929	1929	0
605	20240412	092800	39043252	1929	1929	1929	1929	9
606	20240412	092700	39025891	1929	1929	1929	1929	1
607	20240412	092600	39023962	1928	1928	1928	1928	0
608	20240412	092500	39023962	1928	1928	1928	1928	0
609	20240412	092400	39023962	1928	1928	1928	1928	0
610	20240412	092300	39023962	1928	1928	1928	1928	180
611	20240412	092200	38676922	1928	1928	1928	1928	20
612	20240412	092100	38638362	1928	1928	1929	1928	905
613	20240412	092000	36893436	1928	1927	1928	1927	103
614	20240412	091900	36694878	1929	1929	1929	1929	0
615	20240412	091800	36694878	1929	1917	1929	1916	17
616	20240412	091700	36662162	1916	1916	1916	1916	0
617	20240412	091600	36662162	1916	1916	1916	1916	0
618	20240412	091500	36662162	1916	1912	1917	1912	7988
619	20240412	091400	21358723	1916	1916	1916	1916	1141
620	20240412	091300	19172567	1916	1919	1919	1915	4819
621	20240412	091200	9940306	1919	1925	1925	1919	1543
622	20240412	091100	6976201	1925	1925	1925	1925	62
623	20240412	091000	6856851	1926	1927	1927	1926	254
624	20240412	090900	6367643	1927	1929	1929	1927	420
625	20240412	090800	5557813	1939	1939	1939	1939	2
626	20240412	090700	5553935	1939	1939	1939	1939	5
627	20240412	090600	5544240	1939	1939	1939	1939	28
628	20240412	090500	5489948	1930	1930	1930	1930	431
629	20240412	090400	4658118	1940	1940	1940	1940	1
630	20240412	090300	4656178	1940	1940	1940	1940	1
631	20240412	090200	4654238	1918	1918	1918	1918	488
632	20240412	090100	3718254	1917	1930	1930	1917	1729
633	20240412	090000	397580	1930	1930	1930	1930	206