KissMeData/014790/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	190000	67047280	1964	1964	1964	1964	1024
3	20240422	185900	67047280	1964	1964	1964	1964	0
4	20240422	185800	67047280	1964	1964	1964	1964	0
5	20240422	185700	67047280	1964	1964	1964	1964	0
6	20240422	185600	67047280	1964	1964	1964	1964	0
7	20240422	185500	67047280	1964	1964	1964	1964	0
8	20240422	185400	67047280	1964	1964	1964	1964	0
9	20240422	185300	67047280	1964	1964	1964	1964	0
10	20240422	185200	67047280	1964	1964	1964	1964	0
11	20240422	185100	67047280	1964	1964	1964	1964	0
12	20240422	185000	67047280	1964	1964	1964	1964	0
13	20240422	184900	67047280	1964	1964	1964	1964	0
14	20240422	184800	67047280	1964	1964	1964	1964	0
15	20240422	184700	67047280	1964	1964	1964	1964	0
16	20240422	184600	67047280	1964	1964	1964	1964	0
17	20240422	184500	67047280	1964	1964	1964	1964	0
18	20240422	184400	67047280	1964	1964	1964	1964	0
19	20240422	184300	67047280	1964	1964	1964	1964	0
20	20240422	184200	67047280	1964	1964	1964	1964	0
21	20240422	184100	67047280	1964	1964	1964	1964	0
22	20240422	184000	67047280	1964	1964	1964	1964	0
23	20240422	183900	67047280	1964	1964	1964	1964	0
24	20240422	183800	67047280	1964	1964	1964	1964	0
25	20240422	183700	67047280	1964	1964	1964	1964	0
26	20240422	183600	67047280	1964	1964	1964	1964	0
27	20240422	183500	67047280	1964	1964	1964	1964	0
28	20240422	183400	67047280	1964	1964	1964	1964	0
29	20240422	183300	67047280	1964	1964	1964	1964	0
30	20240422	183200	67047280	1964	1964	1964	1964	0
31	20240422	183100	67047280	1964	1964	1964	1964	0
32	20240422	183000	67047280	1964	1964	1964	1964	1024
33	20240422	182900	67047280	1964	1964	1964	1964	0
34	20240422	182800	67047280	1964	1964	1964	1964	0
35	20240422	182700	67047280	1964	1964	1964	1964	0
36	20240422	182600	67047280	1964	1964	1964	1964	0
37	20240422	182500	67047280	1964	1964	1964	1964	0
38	20240422	182400	67047280	1964	1964	1964	1964	0
39	20240422	182300	67047280	1964	1964	1964	1964	0
40	20240422	182200	67047280	1964	1964	1964	1964	0
41	20240422	182100	67047280	1964	1964	1964	1964	0
42	20240422	182000	67047280	1964	1964	1964	1964	0
43	20240422	181900	67047280	1964	1964	1964	1964	0
44	20240422	181800	67047280	1964	1964	1964	1964	0
45	20240422	181700	67047280	1964	1964	1964	1964	0
46	20240422	181600	67047280	1964	1964	1964	1964	0
47	20240422	181500	67047280	1964	1964	1964	1964	0
48	20240422	181400	67047280	1964	1964	1964	1964	0
49	20240422	181300	67047280	1964	1964	1964	1964	0
50	20240422	181200	67047280	1964	1964	1964	1964	0
51	20240422	181100	67047280	1964	1964	1964	1964	0
52	20240422	181000	67047280	1964	1964	1964	1964	0
53	20240422	180900	67047280	1964	1964	1964	1964	0
54	20240422	180800	67047280	1964	1964	1964	1964	0
55	20240422	180700	67047280	1964	1964	1964	1964	0
56	20240422	180600	67047280	1964	1964	1964	1964	0
57	20240422	180500	67047280	1964	1964	1964	1964	0
58	20240422	180400	67047280	1964	1964	1964	1964	0
59	20240422	180300	67047280	1964	1964	1964	1964	0
60	20240422	180200	67047280	1964	1964	1964	1964	0
61	20240422	180100	67047280	1964	1964	1964	1964	0
62	20240422	180000	67047280	1964	1964	1964	1964	1024
63	20240422	175900	67047280	1964	1964	1964	1964	0
64	20240422	175800	67047280	1964	1964	1964	1964	0
65	20240422	175700	67047280	1964	1964	1964	1964	0
66	20240422	175600	67047280	1964	1964	1964	1964	0
67	20240422	175500	67047280	1964	1964	1964	1964	0
68	20240422	175400	67047280	1964	1964	1964	1964	0
69	20240422	175300	67047280	1964	1964	1964	1964	0
70	20240422	175200	67047280	1964	1964	1964	1964	0
71	20240422	175100	67047280	1964	1964	1964	1964	0
72	20240422	175000	67047280	1964	1964	1964	1964	0
73	20240422	174900	67047280	1964	1964	1964	1964	0
74	20240422	174800	67047280	1964	1964	1964	1964	0
75	20240422	174700	67047280	1964	1964	1964	1964	0
76	20240422	174600	67047280	1964	1964	1964	1964	0
77	20240422	174500	67047280	1964	1964	1964	1964	0
78	20240422	174400	67047280	1964	1964	1964	1964	0
79	20240422	174300	67047280	1964	1964	1964	1964	0
80	20240422	174200	67047280	1964	1964	1964	1964	0
81	20240422	174100	67047280	1964	1964	1964	1964	0
82	20240422	174000	67047280	1964	1964	1964	1964	0
83	20240422	173900	67047280	1964	1964	1964	1964	0
84	20240422	173800	67047280	1964	1964	1964	1964	0
85	20240422	173700	67047280	1964	1964	1964	1964	0
86	20240422	173600	67047280	1964	1964	1964	1964	0
87	20240422	173500	67047280	1964	1964	1964	1964	0
88	20240422	173400	67047280	1964	1964	1964	1964	0
89	20240422	173300	67047280	1964	1964	1964	1964	0
90	20240422	173200	67047280	1964	1964	1964	1964	0
91	20240422	173100	67047280	1964	1964	1964	1964	0
92	20240422	173000	67047280	1964	1964	1964	1964	1024
93	20240422	172900	67047280	1964	1964	1964	1964	0
94	20240422	172800	67047280	1964	1964	1964	1964	0
95	20240422	172700	67047280	1964	1964	1964	1964	0
96	20240422	172600	67047280	1964	1964	1964	1964	0
97	20240422	172500	67047280	1964	1964	1964	1964	0
98	20240422	172400	67047280	1964	1964	1964	1964	0
99	20240422	172300	67047280	1964	1964	1964	1964	0
100	20240422	172200	67047280	1964	1964	1964	1964	0
101	20240422	172100	67047280	1964	1964	1964	1964	0
102	20240422	172000	67047280	1964	1964	1964	1964	0
103	20240422	171900	67047280	1964	1964	1964	1964	0
104	20240422	171800	67047280	1964	1964	1964	1964	0
105	20240422	171700	67047280	1964	1964	1964	1964	0
106	20240422	171600	67047280	1964	1964	1964	1964	0
107	20240422	171500	67047280	1964	1964	1964	1964	0
108	20240422	171400	67047280	1964	1964	1964	1964	0
109	20240422	171300	67047280	1964	1964	1964	1964	0
110	20240422	171200	67047280	1964	1964	1964	1964	0
111	20240422	171100	67047280	1964	1964	1964	1964	0
112	20240422	171000	67047280	1964	1964	1964	1964	0
113	20240422	170900	67047280	1964	1964	1964	1964	0
114	20240422	170800	67047280	1964	1964	1964	1964	0
115	20240422	170700	67047280	1964	1964	1964	1964	0
116	20240422	170600	67047280	1964	1964	1964	1964	0
117	20240422	170500	67047280	1964	1964	1964	1964	0
118	20240422	170400	67047280	1964	1964	1964	1964	0
119	20240422	170300	67047280	1964	1964	1964	1964	0
120	20240422	170200	67047280	1964	1964	1964	1964	0
121	20240422	170100	67047280	1964	1964	1964	1964	0
122	20240422	170000	67047280	1964	1964	1964	1964	1024
123	20240422	165900	67047280	1964	1964	1964	1964	0
124	20240422	165800	67047280	1964	1964	1964	1964	0
125	20240422	165700	67047280	1964	1964	1964	1964	0
126	20240422	165600	67047280	1964	1964	1964	1964	0
127	20240422	165500	67047280	1964	1964	1964	1964	0
128	20240422	165400	67047280	1964	1964	1964	1964	0
129	20240422	165300	67047280	1964	1964	1964	1964	0
130	20240422	165200	67047280	1964	1964	1964	1964	0
131	20240422	165100	67047280	1964	1964	1964	1964	0
132	20240422	165000	67047280	1964	1964	1964	1964	0
133	20240422	164900	67047280	1964	1964	1964	1964	0
134	20240422	164800	67047280	1964	1964	1964	1964	0
135	20240422	164700	67047280	1964	1964	1964	1964	0
136	20240422	164600	67047280	1964	1964	1964	1964	0
137	20240422	164500	67047280	1964	1964	1964	1964	0
138	20240422	164400	67047280	1964	1964	1964	1964	0
139	20240422	164300	67047280	1964	1964	1964	1964	0
140	20240422	164200	67047280	1964	1964	1964	1964	0
141	20240422	164100	67047280	1964	1964	1964	1964	0
142	20240422	164000	67047280	1964	1964	1964	1964	0
143	20240422	163900	67047280	1964	1964	1964	1964	0
144	20240422	163800	67047280	1964	1964	1964	1964	0
145	20240422	163700	67047280	1964	1964	1964	1964	0
146	20240422	163600	67047280	1964	1964	1964	1964	0
147	20240422	163500	67047280	1964	1964	1964	1964	0
148	20240422	163400	67047280	1964	1964	1964	1964	0
149	20240422	163300	67047280	1964	1964	1964	1964	0
150	20240422	163200	67047280	1964	1964	1964	1964	0
151	20240422	163100	67047280	1964	1964	1964	1964	0
152	20240422	163000	67047280	1964	1964	1964	1964	1024
153	20240422	162900	67047280	1964	1964	1964	1964	0
154	20240422	162800	67047280	1964	1964	1964	1964	0
155	20240422	162700	67047280	1964	1964	1964	1964	0
156	20240422	162600	67047280	1964	1964	1964	1964	0
157	20240422	162500	67047280	1964	1964	1964	1964	0
158	20240422	162400	67047280	1964	1964	1964	1964	0
159	20240422	162300	67047280	1964	1964	1964	1964	0
160	20240422	162200	67047280	1964	1964	1964	1964	0
161	20240422	162100	67047280	1964	1964	1964	1964	0
162	20240422	162000	67047280	1964	1964	1964	1964	0
163	20240422	161900	67047280	1964	1964	1964	1964	0
164	20240422	161800	67047280	1964	1964	1964	1964	0
165	20240422	161700	67047280	1964	1964	1964	1964	0
166	20240422	161600	67047280	1964	1964	1964	1964	0
167	20240422	161500	67047280	1964	1964	1964	1964	0
168	20240422	161400	67047280	1964	1964	1964	1964	0
169	20240422	161300	67047280	1964	1964	1964	1964	0
170	20240422	161200	67047280	1964	1964	1964	1964	0
171	20240422	161100	67047280	1964	1964	1964	1964	0
172	20240422	161000	67047280	1964	1964	1964	1964	0
173	20240422	160900	67047280	1964	1964	1964	1964	0
174	20240422	160800	67047280	1964	1964	1964	1964	0
175	20240422	160700	67047280	1964	1964	1964	1964	0
176	20240422	160600	67047280	1964	1964	1964	1964	0
177	20240422	160500	67047280	1964	1964	1964	1964	0
178	20240422	160400	67047280	1964	1964	1964	1964	0
179	20240422	160300	67047280	1964	1964	1964	1964	0
180	20240422	160200	67047280	1964	1964	1964	1964	0
181	20240422	160100	67047280	1964	1964	1964	1964	0
182	20240422	160000	67047280	1964	1964	1964	1964	1024
183	20240422	155900	67047280	1964	1964	1964	1964	0
184	20240422	155800	67047280	1964	1964	1964	1964	0
185	20240422	155700	67047280	1964	1964	1964	1964	0
186	20240422	155600	67047280	1964	1964	1964	1964	0
187	20240422	155500	67047280	1964	1964	1964	1964	0
188	20240422	155400	67047280	1964	1964	1964	1964	0
189	20240422	155300	67047280	1964	1964	1964	1964	0
190	20240422	155200	67047280	1964	1964	1964	1964	0
191	20240422	155100	67047280	1964	1964	1964	1964	0
192	20240422	155000	67047280	1964	1964	1964	1964	0
193	20240422	154900	67047280	1964	1964	1964	1964	0
194	20240422	154800	67047280	1964	1964	1964	1964	0
195	20240422	154700	67047280	1964	1964	1964	1964	0
196	20240422	154600	67047280	1964	1964	1964	1964	0
197	20240422	154500	67047280	1964	1964	1964	1964	0
198	20240422	154400	67047280	1964	1964	1964	1964	0
199	20240422	154300	67047280	1964	1964	1964	1964	0
200	20240422	154200	67047280	1964	1964	1964	1964	0
201	20240422	154100	67047280	1964	1964	1964	1964	0
202	20240422	154000	67047280	1964	1964	1964	1964	0
203	20240422	153900	67047280	1964	1964	1964	1964	0
204	20240422	153800	67047280	1964	1964	1964	1964	0
205	20240422	153700	67047280	1964	1964	1964	1964	0
206	20240422	153600	67047280	1964	1964	1964	1964	0
207	20240422	153500	67047280	1964	1964	1964	1964	0
208	20240422	153400	67047280	1964	1964	1964	1964	0
209	20240422	153300	67047280	1964	1964	1964	1964	0
210	20240422	153200	67047280	1964	1964	1964	1964	0
211	20240422	153100	67047280	1964	1964	1964	1964	0
212	20240422	153000	67047280	1964	1964	1964	1964	2048
213	20240422	152900	65036144	1962	1962	1962	1962	0
214	20240422	152800	65036144	1962	1962	1962	1962	0
215	20240422	152700	65036144	1962	1962	1962	1962	0
216	20240422	152600	65036144	1962	1962	1962	1962	0
217	20240422	152500	65036144	1962	1962	1962	1962	0
218	20240422	152400	65036144	1962	1962	1962	1962	0
219	20240422	152300	65036144	1962	1962	1962	1962	0
220	20240422	152200	65036144	1962	1962	1962	1962	0
221	20240422	152100	65036144	1962	1962	1962	1962	0
222	20240422	152000	65036144	1962	1962	1962	1962	0
223	20240422	151900	65036144	1962	1962	1962	1962	58
224	20240422	151800	64922348	1966	1966	1966	1966	0
225	20240422	151700	64922348	1966	1962	1966	1962	814
226	20240422	151600	63322785	1964	1964	1964	1964	9
227	20240422	151500	63305109	1963	1965	1965	1963	39
228	20240422	151400	63228496	1965	1964	1965	1964	285
229	20240422	151300	62668743	1964	1964	1964	1964	5
230	20240422	151200	62658923	1964	1964	1964	1964	11
231	20240422	151100	62637319	1964	1964	1964	1964	31
232	20240422	151000	62576435	1964	1964	1964	1964	13
233	20240422	150900	62550903	1964	1964	1964	1964	10
234	20240422	150800	62531263	1964	1964	1964	1964	10
235	20240422	150700	62511623	1964	1964	1964	1964	8
236	20240422	150600	62495911	1964	1964	1964	1964	10
237	20240422	150500	62476271	1964	1964	1964	1964	7
238	20240422	150400	62462523	1964	1964	1964	1964	13
239	20240422	150300	62436991	1964	1964	1964	1964	5
240	20240422	150200	62427171	1965	1964	1965	1964	638
241	20240422	150100	61174126	1963	1964	1964	1963	29
242	20240422	150000	61117195	1964	1964	1964	1964	11
243	20240422	145900	61095591	1964	1964	1964	1964	0
244	20240422	145800	61095591	1964	1964	1964	1964	7
245	20240422	145700	61081843	1964	1964	1964	1964	60
246	20240422	145600	60964003	1964	1964	1964	1964	8
247	20240422	145500	60948291	1964	1964	1964	1964	8
248	20240422	145400	60932579	1964	1964	1964	1964	9
249	20240422	145300	60914903	1964	1964	1964	1964	10
250	20240422	145200	60895263	1964	1964	1964	1964	8
251	20240422	145100	60879551	1964	1964	1964	1964	9
252	20240422	145000	60861875	1964	1964	1964	1964	8
253	20240422	144900	60846163	1964	1964	1964	1964	50
254	20240422	144800	60747963	1964	1964	1964	1964	8
255	20240422	144700	60732251	1964	1964	1964	1964	9
256	20240422	144600	60714575	1963	1964	1964	1963	69
257	20240422	144500	60579119	1964	1964	1964	1964	9
258	20240422	144400	60561443	1963	1965	1965	1963	154
259	20240422	144300	60259035	1965	1965	1965	1965	0
260	20240422	144200	60259035	1965	1965	1965	1965	11
261	20240422	144100	60237420	1965	1965	1965	1965	7
262	20240422	144000	60223665	1965	1965	1965	1965	10
263	20240422	143900	60204015	1965	1965	1965	1965	7
264	20240422	143800	60190260	1965	1965	1965	1965	12
265	20240422	143700	60166680	1965	1965	1965	1965	6
266	20240422	143600	60154890	1965	1965	1965	1965	12
267	20240422	143500	60131310	1965	1965	1965	1965	6
268	20240422	143400	60119520	1965	1965	1965	1965	8
269	20240422	143300	60103800	1965	1965	1965	1965	0
270	20240422	143200	60103800	1965	1965	1965	1965	50
271	20240422	143100	60005550	1963	1963	1963	1963	0
272	20240422	143000	60005550	1963	1963	1963	1963	0
273	20240422	142900	60005550	1963	1963	1963	1963	0
274	20240422	142800	60005550	1963	1963	1963	1963	0
275	20240422	142700	60005550	1963	1963	1963	1963	0
276	20240422	142600	60005550	1963	1963	1963	1963	0
277	20240422	142500	60005550	1963	1963	1963	1963	0
278	20240422	142400	60005550	1963	1963	1963	1963	0
279	20240422	142300	60005550	1963	1963	1963	1963	0
280	20240422	142200	60005550	1963	1964	1964	1963	23
281	20240422	142100	59960396	1965	1965	1965	1965	400
282	20240422	142000	59174396	1965	1965	1965	1965	0
283	20240422	141900	59174396	1965	1965	1965	1965	0
284	20240422	141800	59174396	1965	1965	1965	1965	0
285	20240422	141700	59174396	1965	1965	1965	1965	1
286	20240422	141600	59172431	1965	1965	1965	1965	0
287	20240422	141500	59172431	1965	1965	1965	1965	0
288	20240422	141400	59172431	1965	1965	1965	1965	0
289	20240422	141300	59172431	1965	1964	1965	1964	6
290	20240422	141200	59160646	1965	1965	1965	1965	0
291	20240422	141100	59160646	1965	1965	1965	1965	0
292	20240422	141000	59160646	1965	1965	1965	1965	0
293	20240422	140900	59160646	1965	1965	1965	1965	0
294	20240422	140800	59160646	1965	1965	1965	1965	0
295	20240422	140700	59160646	1965	1965	1965	1965	0
296	20240422	140600	59160646	1965	1964	1965	1964	1200
297	20240422	140500	56802648	1962	1962	1962	1962	0
298	20240422	140400	56802648	1962	1962	1962	1962	76
299	20240422	140300	56653536	1962	1962	1962	1962	0
300	20240422	140200	56653536	1962	1962	1962	1962	0
301	20240422	140100	56653536	1962	1962	1962	1962	0
302	20240422	140000	56653536	1962	1962	1962	1962	0
303	20240422	135900	56653536	1962	1962	1962	1962	0
304	20240422	135800	56653536	1962	1962	1962	1962	0
305	20240422	135700	56653536	1962	1962	1962	1962	0
306	20240422	135600	56653536	1962	1962	1962	1962	0
307	20240422	135500	56653536	1962	1962	1962	1962	0
308	20240422	135400	56653536	1962	1962	1962	1962	0
309	20240422	135300	56653536	1962	1962	1962	1962	0
310	20240422	135200	56653536	1962	1962	1962	1962	24
311	20240422	135100	56606448	1962	1962	1962	1962	6
312	20240422	135000	56594676	1965	1965	1965	1965	0
313	20240422	134900	56594676	1965	1965	1965	1965	0
314	20240422	134800	56594676	1965	1965	1965	1965	0
315	20240422	134700	56594676	1965	1965	1965	1965	0
316	20240422	134600	56594676	1965	1964	1965	1964	16
317	20240422	134500	56563238	1962	1962	1962	1962	1
318	20240422	134400	56561276	1962	1963	1963	1962	180
319	20240422	134300	56208013	1965	1965	1965	1965	0
320	20240422	134200	56208013	1965	1965	1965	1965	0
321	20240422	134100	56208013	1965	1965	1965	1965	0
322	20240422	134000	56208013	1965	1965	1965	1965	0
323	20240422	133900	56208013	1965	1965	1965	1965	0
324	20240422	133800	56208013	1965	1965	1965	1965	0
325	20240422	133700	56208013	1965	1965	1965	1965	0
326	20240422	133600	56208013	1965	1965	1965	1965	61
327	20240422	133500	56088148	1964	1964	1964	1964	0
328	20240422	133400	56088148	1964	1964	1964	1964	0
329	20240422	133300	56088148	1964	1964	1964	1964	0
330	20240422	133200	56088148	1964	1964	1964	1964	0
331	20240422	133100	56088148	1964	1964	1964	1964	367
332	20240422	133000	55367360	1964	1964	1964	1964	200
333	20240422	132900	54974560	1964	1964	1964	1964	0
334	20240422	132800	54974560	1964	1964	1964	1964	0
335	20240422	132700	54974560	1964	1964	1964	1964	0
336	20240422	132600	54974560	1964	1964	1964	1964	0
337	20240422	132500	54974560	1964	1964	1964	1964	0
338	20240422	132400	54974560	1964	1964	1964	1964	0
339	20240422	132300	54974560	1964	1964	1964	1964	0
340	20240422	132200	54974560	1964	1964	1964	1964	0
341	20240422	132100	54974560	1964	1964	1964	1964	0
342	20240422	132000	54974560	1964	1964	1964	1964	0
343	20240422	131900	54974560	1964	1964	1964	1964	0
344	20240422	131800	54974560	1964	1964	1964	1964	0
345	20240422	131700	54974560	1964	1964	1964	1964	0
346	20240422	131600	54974560	1964	1964	1964	1964	1
347	20240422	131500	54972596	1964	1964	1964	1964	0
348	20240422	131400	54972596	1964	1964	1964	1964	0
349	20240422	131300	54972596	1964	1964	1964	1964	0
350	20240422	131200	54972596	1964	1964	1964	1964	0
351	20240422	131100	54972596	1964	1964	1964	1964	0
352	20240422	131000	54972596	1964	1964	1964	1964	0
353	20240422	130900	54972596	1964	1964	1964	1964	0
354	20240422	130800	54972596	1964	1964	1964	1964	35
355	20240422	130700	54903856	1963	1963	1963	1963	0
356	20240422	130600	54903856	1963	1963	1963	1963	0
357	20240422	130500	54903856	1963	1963	1963	1963	0
358	20240422	130400	54903856	1963	1963	1963	1963	0
359	20240422	130300	54903856	1963	1963	1963	1963	0
360	20240422	130200	54903856	1963	1963	1963	1963	0
361	20240422	130100	54903856	1963	1963	1963	1963	0
362	20240422	130000	54903856	1963	1963	1963	1963	0
363	20240422	125900	54903856	1963	1963	1963	1963	0
364	20240422	125800	54903856	1963	1963	1963	1963	0
365	20240422	125700	54903856	1963	1963	1963	1963	0
366	20240422	125600	54903856	1963	1963	1963	1963	3
367	20240422	125500	54897967	1964	1964	1964	1964	0
368	20240422	125400	54897967	1964	1964	1964	1964	0
369	20240422	125300	54897967	1964	1964	1964	1964	0
370	20240422	125200	54897967	1964	1964	1964	1964	0
371	20240422	125100	54897967	1964	1964	1964	1964	0
372	20240422	125000	54897967	1964	1964	1964	1964	0
373	20240422	124900	54897967	1964	1964	1964	1964	0
374	20240422	124800	54897967	1964	1964	1964	1964	0
375	20240422	124700	54897967	1964	1964	1964	1964	0
376	20240422	124600	54897967	1964	1964	1964	1964	0
377	20240422	124500	54897967	1964	1964	1964	1964	0
378	20240422	124400	54897967	1964	1964	1964	1964	0
379	20240422	124300	54897967	1964	1964	1964	1964	0
380	20240422	124200	54897967	1964	1964	1964	1964	0
381	20240422	124100	54897967	1964	1964	1964	1964	0
382	20240422	124000	54897967	1964	1964	1964	1964	0
383	20240422	123900	54897967	1964	1964	1964	1964	0
384	20240422	123800	54897967	1964	1964	1964	1964	3638
385	20240422	123700	47752935	1965	1965	1965	1965	0
386	20240422	123600	47752935	1965	1965	1965	1965	0
387	20240422	123500	47752935	1965	1965	1965	1965	0
388	20240422	123400	47752935	1965	1965	1965	1965	120
389	20240422	123300	47517135	1965	1965	1965	1965	0
390	20240422	123200	47517135	1965	1965	1965	1965	0
391	20240422	123100	47517135	1965	1965	1965	1965	0
392	20240422	123000	47517135	1965	1964	1965	1964	3
393	20240422	122900	47511242	1964	1964	1964	1964	0
394	20240422	122800	47511242	1964	1964	1964	1964	1
395	20240422	122700	47509278	1963	1963	1963	1963	0
396	20240422	122600	47509278	1963	1963	1963	1963	0
397	20240422	122500	47509278	1963	1963	1963	1963	1
398	20240422	122400	47507315	1965	1963	1965	1963	8
399	20240422	122300	47491599	1962	1962	1962	1962	0
400	20240422	122200	47491599	1962	1962	1962	1962	0
401	20240422	122100	47491599	1962	1962	1962	1962	0
402	20240422	122000	47491599	1962	1962	1962	1962	1
403	20240422	121900	47489637	1962	1962	1962	1962	1
404	20240422	121800	47487675	1963	1963	1963	1963	0
405	20240422	121700	47487675	1963	1963	1963	1963	0
406	20240422	121600	47487675	1963	1963	1963	1963	1975
407	20240422	121500	43610750	1963	1963	1963	1963	1
408	20240422	121400	43608787	1963	1963	1963	1963	1
409	20240422	121300	43606824	1962	1962	1962	1962	0
410	20240422	121200	43606824	1962	1962	1962	1962	1
411	20240422	121100	43604862	1962	1961	1962	1961	2
412	20240422	121000	43600939	1965	1960	1965	1960	1699
413	20240422	120900	40265409	1960	1960	1960	1960	0
414	20240422	120800	40265409	1960	1960	1960	1960	0
415	20240422	120700	40265409	1960	1960	1960	1960	0
416	20240422	120600	40265409	1960	1960	1960	1960	0
417	20240422	120500	40265409	1960	1960	1960	1960	0
418	20240422	120400	40265409	1960	1959	1960	1959	100
419	20240422	120300	40069411	1960	1960	1960	1960	0
420	20240422	120200	40069411	1960	1960	1960	1960	709
421	20240422	120100	38679771	1960	1958	1960	1958	292
422	20240422	120000	38107730	1958	1958	1958	1958	0
423	20240422	115900	38107730	1958	1958	1958	1958	0
424	20240422	115800	38107730	1958	1958	1958	1958	0
425	20240422	115700	38107730	1958	1958	1958	1958	0
426	20240422	115600	38107730	1958	1958	1958	1958	0
427	20240422	115500	38107730	1958	1958	1958	1958	0
428	20240422	115400	38107730	1958	1958	1958	1958	2
429	20240422	115300	38103814	1957	1957	1957	1957	0
430	20240422	115200	38103814	1957	1957	1957	1957	0
431	20240422	115100	38103814	1957	1957	1957	1957	0
432	20240422	115000	38103814	1957	1957	1957	1957	0
433	20240422	114900	38103814	1957	1957	1957	1957	0
434	20240422	114800	38103814	1957	1957	1957	1957	0
435	20240422	114700	38103814	1957	1957	1957	1957	0
436	20240422	114600	38103814	1957	1957	1957	1957	0
437	20240422	114500	38103814	1957	1957	1957	1957	0
438	20240422	114400	38103814	1957	1957	1957	1957	0
439	20240422	114300	38103814	1957	1957	1957	1957	0
440	20240422	114200	38103814	1957	1957	1957	1957	200
441	20240422	114100	37712414	1957	1957	1957	1957	400
442	20240422	114000	36929614	1959	1959	1959	1959	0
443	20240422	113900	36929614	1959	1959	1959	1959	0
444	20240422	113800	36929614	1959	1959	1959	1959	31
445	20240422	113700	36868885	1959	1959	1959	1959	21
446	20240422	113600	36827746	1959	1959	1959	1959	0
447	20240422	113500	36827746	1959	1959	1959	1959	0
448	20240422	113400	36827746	1959	1959	1959	1959	0
449	20240422	113300	36827746	1959	1959	1959	1959	0
450	20240422	113200	36827746	1959	1959	1959	1959	0
451	20240422	113100	36827746	1959	1959	1959	1959	0
452	20240422	113000	36827746	1959	1959	1959	1959	0
453	20240422	112900	36827746	1959	1959	1959	1959	0
454	20240422	112800	36827746	1959	1959	1959	1959	1
455	20240422	112700	36825787	1959	1957	1959	1957	22
456	20240422	112600	36782701	1957	1957	1957	1957	199
457	20240422	112500	36393258	1957	1957	1957	1957	0
458	20240422	112400	36393258	1957	1957	1957	1957	0
459	20240422	112300	36393258	1957	1957	1957	1957	0
460	20240422	112200	36393258	1957	1957	1957	1957	0
461	20240422	112100	36393258	1957	1957	1957	1957	65
462	20240422	112000	36266053	1960	1960	1960	1960	0
463	20240422	111900	36266053	1960	1960	1960	1960	0
464	20240422	111800	36266053	1960	1960	1960	1960	0
465	20240422	111700	36266053	1960	1960	1960	1960	0
466	20240422	111600	36266053	1960	1960	1960	1960	0
467	20240422	111500	36266053	1960	1960	1960	1960	500
468	20240422	111400	35286053	1960	1960	1960	1960	0
469	20240422	111300	35286053	1960	1960	1960	1960	0
470	20240422	111200	35286053	1960	1960	1960	1960	0
471	20240422	111100	35286053	1960	1960	1960	1960	0
472	20240422	111000	35286053	1960	1960	1960	1960	0
473	20240422	110900	35286053	1960	1960	1960	1960	0
474	20240422	110800	35286053	1960	1959	1965	1959	351
475	20240422	110700	34597286	1957	1957	1957	1957	0
476	20240422	110600	34597286	1957	1957	1957	1957	0
477	20240422	110500	34597286	1957	1957	1957	1957	0
478	20240422	110400	34597286	1957	1957	1957	1957	242
479	20240422	110300	34123692	1959	1959	1959	1959	15
480	20240422	110200	34094307	1959	1959	1959	1959	41
481	20240422	110100	34013988	1958	1957	1959	1957	1045
482	20240422	110000	31967634	1957	1957	1957	1957	0
483	20240422	105900	31967634	1957	1957	1957	1957	0
484	20240422	105800	31967634	1957	1957	1957	1957	0
485	20240422	105700	31967634	1957	1957	1957	1957	0
486	20240422	105600	31967634	1957	1957	1957	1957	0
487	20240422	105500	31967634	1957	1957	1957	1957	25
488	20240422	105400	31918709	1956	1957	1957	1956	101
489	20240422	105300	31721053	1957	1957	1957	1957	5
490	20240422	105200	31711268	1957	1957	1957	1957	2
491	20240422	105100	31707354	1957	1957	1957	1957	6
492	20240422	105000	31695612	1958	1958	1958	1957	225
493	20240422	104900	31255068	1957	1957	1957	1957	7
494	20240422	104800	31241369	1957	1957	1957	1957	2
495	20240422	104700	31237455	1957	1957	1957	1957	1
496	20240422	104600	31235498	1957	1957	1957	1957	4
497	20240422	104500	31227670	1957	1957	1957	1957	72
498	20240422	104400	31086766	1957	1957	1957	1957	0
499	20240422	104300	31086766	1957	1957	1957	1957	0
500	20240422	104200	31086766	1957	1957	1957	1957	0
501	20240422	104100	31086766	1957	1957	1957	1957	504
502	20240422	104000	30100438	1957	1957	1957	1957	15
503	20240422	103900	30071083	1957	1956	1957	1956	1240
504	20240422	103800	27644407	1955	1956	1956	1955	91
505	20240422	103700	27466412	1956	1956	1956	1956	7
506	20240422	103600	27452720	1956	1956	1956	1956	0
507	20240422	103500	27452720	1956	1956	1956	1956	0
508	20240422	103400	27452720	1956	1956	1956	1956	0
509	20240422	103300	27452720	1956	1956	1956	1956	93
510	20240422	103200	27270812	1956	1956	1956	1956	0
511	20240422	103100	27270812	1956	1956	1956	1956	0
512	20240422	103000	27270812	1956	1956	1956	1956	0
513	20240422	102900	27270812	1956	1956	1956	1956	0
514	20240422	102800	27270812	1956	1956	1956	1956	0
515	20240422	102700	27270812	1956	1956	1956	1956	0
516	20240422	102600	27270812	1956	1956	1956	1956	8
517	20240422	102500	27255164	1957	1957	1957	1957	0
518	20240422	102400	27255164	1957	1957	1957	1957	0
519	20240422	102300	27255164	1957	1957	1957	1957	0
520	20240422	102200	27255164	1957	1957	1957	1957	0
521	20240422	102100	27255164	1957	1957	1957	1957	0
522	20240422	102000	27255164	1957	1957	1957	1957	0
523	20240422	101900	27255164	1957	1956	1957	1956	130
524	20240422	101800	27000756	1959	1956	1967	1956	325
525	20240422	101700	26362657	1955	1955	1955	1955	0
526	20240422	101600	26362657	1955	1955	1955	1955	10
527	20240422	101500	26343107	1955	1953	1955	1953	1771
528	20240422	101400	22882999	1952	1952	1952	1952	0
529	20240422	101300	22882999	1952	1952	1952	1952	50
530	20240422	101200	22785399	1952	1952	1952	1952	0
531	20240422	101100	22785399	1952	1952	1952	1952	0
532	20240422	101000	22785399	1952	1952	1952	1952	50
533	20240422	100900	22687799	1953	1953	1953	1953	0
534	20240422	100800	22687799	1953	1953	1953	1953	0
535	20240422	100700	22687799	1953	1953	1953	1953	10
536	20240422	100600	22668269	1952	1952	1952	1952	0
537	20240422	100500	22668269	1952	1952	1952	1952	0
538	20240422	100400	22668269	1952	1952	1952	1952	1
539	20240422	100300	22666317	1951	1951	1951	1951	89
540	20240422	100200	22492678	1950	1950	1950	1950	8
541	20240422	100100	22477078	1950	1950	1950	1950	12
542	20240422	100000	22453678	1951	1951	1951	1951	12
543	20240422	095900	22430266	1952	1952	1952	1952	0
544	20240422	095800	22430266	1952	1952	1952	1952	2
545	20240422	095700	22426362	1951	1951	1951	1951	0
546	20240422	095600	22426362	1951	1951	1951	1951	3
547	20240422	095500	22420509	1951	1950	1951	1950	3
548	20240422	095400	22414657	1949	1949	1949	1949	0
549	20240422	095300	22414657	1949	1951	1951	1949	50
550	20240422	095200	22317204	1952	1952	1952	1952	0
551	20240422	095100	22317204	1952	1952	1952	1952	0
552	20240422	095000	22317204	1952	1950	1952	1950	15
553	20240422	094900	22287930	1951	1947	1951	1947	307
554	20240422	094800	21690178	1946	1946	1946	1946	1
555	20240422	094700	21688232	1946	1947	1947	1946	153
556	20240422	094600	21390493	1951	1951	1951	1951	0
557	20240422	094500	21390493	1951	1951	1951	1951	0
558	20240422	094400	21390493	1951	1950	1951	1950	15
559	20240422	094300	21361238	1953	1948	1953	1948	6
560	20240422	094200	21349536	1947	1947	1947	1947	0
561	20240422	094100	21349536	1947	1947	1947	1947	745
562	20240422	094000	19899021	1947	1947	1947	1947	255
563	20240422	093900	19402536	1949	1948	1949	1948	520
564	20240422	093800	18389093	1948	1948	1948	1948	3310
565	20240422	093700	11941213	1948	1948	1948	1948	20
566	20240422	093600	11902253	1948	1948	1948	1948	1
567	20240422	093500	11900305	1948	1948	1948	1948	0
568	20240422	093400	11900305	1948	1948	1948	1948	0
569	20240422	093300	11900305	1948	1948	1948	1948	31
570	20240422	093200	11839917	1948	1948	1948	1948	0
571	20240422	093100	11839917	1948	1948	1948	1948	3
572	20240422	093000	11834073	1949	1949	1949	1949	2
573	20240422	092900	11830175	1949	1949	1949	1949	0
574	20240422	092800	11830175	1949	1949	1949	1949	0
575	20240422	092700	11830175	1949	1949	1949	1949	8
576	20240422	092600	11814583	1949	1949	1949	1949	0
577	20240422	092500	11814583	1949	1949	1949	1949	0
578	20240422	092400	11814583	1949	1949	1949	1949	1
579	20240422	092300	11812634	1949	1949	1949	1949	10
580	20240422	092200	11793144	1949	1949	1949	1949	0
581	20240422	092100	11793144	1949	1949	1949	1949	0
582	20240422	092000	11793144	1949	1949	1949	1949	44
583	20240422	091900	11707388	1949	1949	1949	1949	1
584	20240422	091800	11705439	1949	1949	1949	1949	4
585	20240422	091700	11697643	1949	1947	1953	1947	9
586	20240422	091600	11680104	1952	1945	1952	1945	75
587	20240422	091500	11534134	1954	1954	1954	1954	0
588	20240422	091400	11534134	1954	1954	1954	1954	0
589	20240422	091300	11534134	1954	1954	1954	1954	0
590	20240422	091200	11534134	1954	1954	1954	1954	0
591	20240422	091100	11534134	1954	1944	1954	1944	4727
592	20240422	091000	2313546	1942	1942	1942	1942	0
593	20240422	090900	2313546	1942	1942	1942	1942	670
594	20240422	090800	1012406	1942	1943	1943	1942	2
595	20240422	090700	1008521	1943	1943	1943	1943	11
596	20240422	090600	987148	1944	1944	1944	1944	9
597	20240422	090500	969652	1954	1954	1954	1954	0
598	20240422	090400	969652	1954	1954	1954	1954	0
599	20240422	090300	969652	1954	1954	1954	1954	1
600	20240422	090200	967698	1941	1941	1941	1941	0
601	20240422	090100	967698	1941	1941	1941	1941	0
602	20240422	090000	967698	1941	1941	1941	1941	378