KissMeData/175250/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	201100	150979050	1942	1942	1942	1942	1066
3	20240418	201000	150979050	1942	1942	1942	1942	0
4	20240418	200900	150979050	1942	1942	1942	1942	0
5	20240418	200800	150979050	1942	1942	1942	1942	0
6	20240418	200700	150979050	1942	1942	1942	1942	0
7	20240418	200600	150979050	1942	1942	1942	1942	0
8	20240418	200500	150979050	1942	1942	1942	1942	0
9	20240418	200400	150979050	1942	1942	1942	1942	0
10	20240418	200300	150979050	1942	1942	1942	1942	0
11	20240418	200200	150979050	1942	1942	1942	1942	0
12	20240418	200100	150979050	1942	1942	1942	1942	0
13	20240418	200000	150979050	1942	1942	1942	1942	0
14	20240418	195900	150979050	1942	1942	1942	1942	0
15	20240418	195800	150979050	1942	1942	1942	1942	0
16	20240418	195700	150979050	1942	1942	1942	1942	0
17	20240418	195600	150979050	1942	1942	1942	1942	0
18	20240418	195500	150979050	1942	1942	1942	1942	0
19	20240418	195400	150979050	1942	1942	1942	1942	0
20	20240418	195300	150979050	1942	1942	1942	1942	0
21	20240418	195200	150979050	1942	1942	1942	1942	0
22	20240418	195100	150979050	1942	1942	1942	1942	0
23	20240418	195000	150979050	1942	1942	1942	1942	0
24	20240418	194900	150979050	1942	1942	1942	1942	0
25	20240418	194800	150979050	1942	1942	1942	1942	0
26	20240418	194700	150979050	1942	1942	1942	1942	0
27	20240418	194600	150979050	1942	1942	1942	1942	0
28	20240418	194500	150979050	1942	1942	1942	1942	0
29	20240418	194400	150979050	1942	1942	1942	1942	0
30	20240418	194300	150979050	1942	1942	1942	1942	0
31	20240418	194200	150979050	1942	1942	1942	1942	0
32	20240418	194100	150979050	1942	1942	1942	1942	1066
33	20240418	194000	150979050	1942	1942	1942	1942	0
34	20240418	193900	150979050	1942	1942	1942	1942	0
35	20240418	193800	150979050	1942	1942	1942	1942	0
36	20240418	193700	150979050	1942	1942	1942	1942	0
37	20240418	193600	150979050	1942	1942	1942	1942	0
38	20240418	193500	150979050	1942	1942	1942	1942	0
39	20240418	193400	150979050	1942	1942	1942	1942	0
40	20240418	193300	150979050	1942	1942	1942	1942	0
41	20240418	193200	150979050	1942	1942	1942	1942	0
42	20240418	193100	150979050	1942	1942	1942	1942	0
43	20240418	193000	150979050	1942	1942	1942	1942	0
44	20240418	192900	150979050	1942	1942	1942	1942	0
45	20240418	192800	150979050	1942	1942	1942	1942	0
46	20240418	192700	150979050	1942	1942	1942	1942	0
47	20240418	192600	150979050	1942	1942	1942	1942	0
48	20240418	192500	150979050	1942	1942	1942	1942	0
49	20240418	192400	150979050	1942	1942	1942	1942	0
50	20240418	192300	150979050	1942	1942	1942	1942	0
51	20240418	192200	150979050	1942	1942	1942	1942	0
52	20240418	192100	150979050	1942	1942	1942	1942	0
53	20240418	192000	150979050	1942	1942	1942	1942	0
54	20240418	191900	150979050	1942	1942	1942	1942	0
55	20240418	191800	150979050	1942	1942	1942	1942	0
56	20240418	191700	150979050	1942	1942	1942	1942	0
57	20240418	191600	150979050	1942	1942	1942	1942	0
58	20240418	191500	150979050	1942	1942	1942	1942	0
59	20240418	191400	150979050	1942	1942	1942	1942	0
60	20240418	191300	150979050	1942	1942	1942	1942	0
61	20240418	191200	150979050	1942	1942	1942	1942	0
62	20240418	191100	150979050	1942	1942	1942	1942	1066
63	20240418	191000	150979050	1942	1942	1942	1942	0
64	20240418	190900	150979050	1942	1942	1942	1942	0
65	20240418	190800	150979050	1942	1942	1942	1942	0
66	20240418	190700	150979050	1942	1942	1942	1942	0
67	20240418	190600	150979050	1942	1942	1942	1942	0
68	20240418	190500	150979050	1942	1942	1942	1942	0
69	20240418	190400	150979050	1942	1942	1942	1942	0
70	20240418	190300	150979050	1942	1942	1942	1942	0
71	20240418	190200	150979050	1942	1942	1942	1942	0
72	20240418	190100	150979050	1942	1942	1942	1942	0
73	20240418	190000	150979050	1942	1942	1942	1942	0
74	20240418	185900	150979050	1942	1942	1942	1942	0
75	20240418	185800	150979050	1942	1942	1942	1942	0
76	20240418	185700	150979050	1942	1942	1942	1942	0
77	20240418	185600	150979050	1942	1942	1942	1942	0
78	20240418	185500	150979050	1942	1942	1942	1942	0
79	20240418	185400	150979050	1942	1942	1942	1942	0
80	20240418	185300	150979050	1942	1942	1942	1942	0
81	20240418	185200	150979050	1942	1942	1942	1942	0
82	20240418	185100	150979050	1942	1942	1942	1942	0
83	20240418	185000	150979050	1942	1942	1942	1942	0
84	20240418	184900	150979050	1942	1942	1942	1942	0
85	20240418	184800	150979050	1942	1942	1942	1942	0
86	20240418	184700	150979050	1942	1942	1942	1942	0
87	20240418	184600	150979050	1942	1942	1942	1942	0
88	20240418	184500	150979050	1942	1942	1942	1942	0
89	20240418	184400	150979050	1942	1942	1942	1942	0
90	20240418	184300	150979050	1942	1942	1942	1942	0
91	20240418	184200	150979050	1942	1942	1942	1942	0
92	20240418	184100	150979050	1942	1942	1942	1942	1066
93	20240418	184000	150979050	1942	1942	1942	1942	0
94	20240418	183900	150979050	1942	1942	1942	1942	0
95	20240418	183800	150979050	1942	1942	1942	1942	0
96	20240418	183700	150979050	1942	1942	1942	1942	0
97	20240418	183600	150979050	1942	1942	1942	1942	0
98	20240418	183500	150979050	1942	1942	1942	1942	0
99	20240418	183400	150979050	1942	1942	1942	1942	0
100	20240418	183300	150979050	1942	1942	1942	1942	0
101	20240418	183200	150979050	1942	1942	1942	1942	0
102	20240418	183100	150979050	1942	1942	1942	1942	0
103	20240418	183000	150979050	1942	1942	1942	1942	0
104	20240418	182900	150979050	1942	1942	1942	1942	0
105	20240418	182800	150979050	1942	1942	1942	1942	0
106	20240418	182700	150979050	1942	1942	1942	1942	0
107	20240418	182600	150979050	1942	1942	1942	1942	0
108	20240418	182500	150979050	1942	1942	1942	1942	0
109	20240418	182400	150979050	1942	1942	1942	1942	0
110	20240418	182300	150979050	1942	1942	1942	1942	0
111	20240418	182200	150979050	1942	1942	1942	1942	0
112	20240418	182100	150979050	1942	1942	1942	1942	0
113	20240418	182000	150979050	1942	1942	1942	1942	0
114	20240418	181900	150979050	1942	1942	1942	1942	0
115	20240418	181800	150979050	1942	1942	1942	1942	0
116	20240418	181700	150979050	1942	1942	1942	1942	0
117	20240418	181600	150979050	1942	1942	1942	1942	0
118	20240418	181500	150979050	1942	1942	1942	1942	0
119	20240418	181400	150979050	1942	1942	1942	1942	0
120	20240418	181300	150979050	1942	1942	1942	1942	0
121	20240418	181200	150979050	1942	1942	1942	1942	0
122	20240418	181100	150979050	1942	1942	1942	1942	1066
123	20240418	181000	150979050	1942	1942	1942	1942	0
124	20240418	180900	150979050	1942	1942	1942	1942	0
125	20240418	180800	150979050	1942	1942	1942	1942	0
126	20240418	180700	150979050	1942	1942	1942	1942	0
127	20240418	180600	150979050	1942	1942	1942	1942	0
128	20240418	180500	150979050	1942	1942	1942	1942	0
129	20240418	180400	150979050	1942	1942	1942	1942	0
130	20240418	180300	150979050	1942	1942	1942	1942	0
131	20240418	180200	150979050	1942	1942	1942	1942	0
132	20240418	180100	150979050	1942	1942	1942	1942	0
133	20240418	180000	150979050	1942	1942	1942	1942	0
134	20240418	175900	150979050	1942	1942	1942	1942	0
135	20240418	175800	150979050	1942	1942	1942	1942	0
136	20240418	175700	150979050	1942	1942	1942	1942	0
137	20240418	175600	150979050	1942	1942	1942	1942	0
138	20240418	175500	150979050	1942	1942	1942	1942	0
139	20240418	175400	150979050	1942	1942	1942	1942	0
140	20240418	175300	150979050	1942	1942	1942	1942	0
141	20240418	175200	150979050	1942	1942	1942	1942	0
142	20240418	175100	150979050	1942	1942	1942	1942	0
143	20240418	175000	150979050	1942	1942	1942	1942	0
144	20240418	174900	150979050	1942	1942	1942	1942	0
145	20240418	174800	150979050	1942	1942	1942	1942	0
146	20240418	174700	150979050	1942	1942	1942	1942	0
147	20240418	174600	150979050	1942	1942	1942	1942	0
148	20240418	174500	150979050	1942	1942	1942	1942	0
149	20240418	174400	150979050	1942	1942	1942	1942	0
150	20240418	174300	150979050	1942	1942	1942	1942	0
151	20240418	174200	150979050	1942	1942	1942	1942	0
152	20240418	174100	150979050	1942	1942	1942	1942	1066
153	20240418	174000	150979050	1942	1942	1942	1942	0
154	20240418	173900	150979050	1942	1942	1942	1942	0
155	20240418	173800	150979050	1942	1942	1942	1942	0
156	20240418	173700	150979050	1942	1942	1942	1942	0
157	20240418	173600	150979050	1942	1942	1942	1942	0
158	20240418	173500	150979050	1942	1942	1942	1942	0
159	20240418	173400	150979050	1942	1942	1942	1942	0
160	20240418	173300	150979050	1942	1942	1942	1942	0
161	20240418	173200	150979050	1942	1942	1942	1942	0
162	20240418	173100	150979050	1942	1942	1942	1942	0
163	20240418	173000	150979050	1942	1942	1942	1942	0
164	20240418	172900	150979050	1942	1942	1942	1942	0
165	20240418	172800	150979050	1942	1942	1942	1942	0
166	20240418	172700	150979050	1942	1942	1942	1942	0
167	20240418	172600	150979050	1942	1942	1942	1942	0
168	20240418	172500	150979050	1942	1942	1942	1942	0
169	20240418	172400	150979050	1942	1942	1942	1942	0
170	20240418	172300	150979050	1942	1942	1942	1942	0
171	20240418	172200	150979050	1942	1942	1942	1942	0
172	20240418	172100	150979050	1942	1942	1942	1942	0
173	20240418	172000	150979050	1942	1942	1942	1942	0
174	20240418	171900	150979050	1942	1942	1942	1942	0
175	20240418	171800	150979050	1942	1942	1942	1942	0
176	20240418	171700	150979050	1942	1942	1942	1942	0
177	20240418	171600	150979050	1942	1942	1942	1942	0
178	20240418	171500	150979050	1942	1942	1942	1942	0
179	20240418	171400	150979050	1942	1942	1942	1942	0
180	20240418	171300	150979050	1942	1942	1942	1942	0
181	20240418	171200	150979050	1942	1942	1942	1942	0
182	20240418	171100	150979050	1942	1942	1942	1942	1066
183	20240418	171000	150979050	1942	1942	1942	1942	0
184	20240418	170900	150979050	1942	1942	1942	1942	0
185	20240418	170800	150979050	1942	1942	1942	1942	0
186	20240418	170700	150979050	1942	1942	1942	1942	0
187	20240418	170600	150979050	1942	1942	1942	1942	0
188	20240418	170500	150979050	1942	1942	1942	1942	0
189	20240418	170400	150979050	1942	1942	1942	1942	0
190	20240418	170300	150979050	1942	1942	1942	1942	0
191	20240418	170200	150979050	1942	1942	1942	1942	0
192	20240418	170100	150979050	1942	1942	1942	1942	0
193	20240418	170000	150979050	1942	1942	1942	1942	0
194	20240418	165900	150979050	1942	1942	1942	1942	0
195	20240418	165800	150979050	1942	1942	1942	1942	0
196	20240418	165700	150979050	1942	1942	1942	1942	0
197	20240418	165600	150979050	1942	1942	1942	1942	0
198	20240418	165500	150979050	1942	1942	1942	1942	0
199	20240418	165400	150979050	1942	1942	1942	1942	0
200	20240418	165300	150979050	1942	1942	1942	1942	0
201	20240418	165200	150979050	1942	1942	1942	1942	0
202	20240418	165100	150979050	1942	1942	1942	1942	0
203	20240418	165000	150979050	1942	1942	1942	1942	0
204	20240418	164900	150979050	1942	1942	1942	1942	0
205	20240418	164800	150979050	1942	1942	1942	1942	0
206	20240418	164700	150979050	1942	1942	1942	1942	0
207	20240418	164600	150979050	1942	1942	1942	1942	0
208	20240418	164500	150979050	1942	1942	1942	1942	0
209	20240418	164400	150979050	1942	1942	1942	1942	0
210	20240418	164300	150979050	1942	1942	1942	1942	0
211	20240418	164200	150979050	1942	1942	1942	1942	0
212	20240418	164100	150979050	1942	1942	1942	1942	1066
213	20240418	164000	150979050	1942	1942	1942	1942	0
214	20240418	163900	150979050	1942	1942	1942	1942	0
215	20240418	163800	150979050	1942	1942	1942	1942	0
216	20240418	163700	150979050	1942	1942	1942	1942	0
217	20240418	163600	150979050	1942	1942	1942	1942	0
218	20240418	163500	150979050	1942	1942	1942	1942	0
219	20240418	163400	150979050	1942	1942	1942	1942	0
220	20240418	163300	150979050	1942	1942	1942	1942	0
221	20240418	163200	150979050	1942	1942	1942	1942	0
222	20240418	163100	150979050	1942	1942	1942	1942	0
223	20240418	163000	150979050	1942	1942	1942	1942	0
224	20240418	162900	150979050	1942	1942	1942	1942	0
225	20240418	162800	150979050	1942	1942	1942	1942	0
226	20240418	162700	150979050	1942	1942	1942	1942	0
227	20240418	162600	150979050	1942	1942	1942	1942	0
228	20240418	162500	150979050	1942	1942	1942	1942	0
229	20240418	162400	150979050	1942	1942	1942	1942	0
230	20240418	162300	150979050	1942	1942	1942	1942	0
231	20240418	162200	150979050	1942	1942	1942	1942	0
232	20240418	162100	150979050	1942	1942	1942	1942	0
233	20240418	162000	150979050	1942	1942	1942	1942	0
234	20240418	161900	150979050	1942	1942	1942	1942	0
235	20240418	161800	150979050	1942	1942	1942	1942	0
236	20240418	161700	150979050	1942	1942	1942	1942	0
237	20240418	161600	150979050	1942	1942	1942	1942	0
238	20240418	161500	150979050	1942	1942	1942	1942	0
239	20240418	161400	150979050	1942	1942	1942	1942	0
240	20240418	161300	150979050	1942	1942	1942	1942	0
241	20240418	161200	150979050	1942	1942	1942	1942	0
242	20240418	161100	150979050	1942	1942	1942	1942	1066
243	20240418	161000	150979050	1942	1942	1942	1942	0
244	20240418	160900	150979050	1942	1942	1942	1942	0
245	20240418	160800	150979050	1942	1942	1942	1942	0
246	20240418	160700	150979050	1942	1942	1942	1942	0
247	20240418	160600	150979050	1942	1942	1942	1942	0
248	20240418	160500	150979050	1942	1942	1942	1942	0
249	20240418	160400	150979050	1942	1942	1942	1942	0
250	20240418	160300	150979050	1942	1942	1942	1942	0
251	20240418	160200	150979050	1942	1942	1942	1942	0
252	20240418	160100	150979050	1942	1942	1942	1942	0
253	20240418	160000	150979050	1942	1942	1942	1942	0
254	20240418	155900	150979050	1942	1942	1942	1942	0
255	20240418	155800	150979050	1942	1942	1942	1942	0
256	20240418	155700	150979050	1942	1942	1942	1942	0
257	20240418	155600	150979050	1942	1942	1942	1942	0
258	20240418	155500	150979050	1942	1942	1942	1942	0
259	20240418	155400	150979050	1942	1942	1942	1942	0
260	20240418	155300	150979050	1942	1942	1942	1942	0
261	20240418	155200	150979050	1942	1942	1942	1942	0
262	20240418	155100	150979050	1942	1942	1942	1942	0
263	20240418	155000	150979050	1942	1942	1942	1942	0
264	20240418	154900	150979050	1942	1942	1942	1942	0
265	20240418	154800	150979050	1942	1942	1942	1942	0
266	20240418	154700	150979050	1942	1942	1942	1942	0
267	20240418	154600	150979050	1942	1942	1942	1942	0
268	20240418	154500	150979050	1942	1942	1942	1942	0
269	20240418	154400	150979050	1942	1942	1942	1942	0
270	20240418	154300	150979050	1942	1942	1942	1942	0
271	20240418	154200	150979050	1942	1942	1942	1942	0
272	20240418	154100	150979050	1942	1942	1942	1942	1066
273	20240418	154000	150979050	1942	1942	1942	1942	0
274	20240418	153900	150979050	1942	1942	1942	1942	0
275	20240418	153800	150979050	1942	1942	1942	1942	0
276	20240418	153700	150979050	1942	1942	1942	1942	0
277	20240418	153600	150979050	1942	1942	1942	1942	0
278	20240418	153500	150979050	1942	1942	1942	1942	0
279	20240418	153400	150979050	1942	1942	1942	1942	0
280	20240418	153300	150979050	1942	1942	1942	1942	0
281	20240418	153200	150979050	1942	1942	1942	1942	0
282	20240418	153100	150979050	1942	1942	1942	1942	0
283	20240418	153000	150979050	1942	1942	1942	1942	1066
284	20240418	152900	148908878	1942	1942	1942	1942	0
285	20240418	152800	148908878	1942	1942	1942	1942	0
286	20240418	152700	148908878	1942	1942	1942	1942	0
287	20240418	152600	148908878	1942	1942	1942	1942	0
288	20240418	152500	148908878	1942	1942	1942	1942	0
289	20240418	152400	148908878	1942	1942	1942	1942	0
290	20240418	152300	148908878	1942	1942	1942	1942	0
291	20240418	152200	148908878	1942	1942	1942	1942	0
292	20240418	152100	148908878	1942	1942	1942	1942	0
293	20240418	152000	148908878	1942	1942	1942	1942	0
294	20240418	151900	148908878	1942	1942	1942	1942	64
295	20240418	151800	148784590	1938	1938	1938	1938	43
296	20240418	151700	148701256	1937	1941	1942	1937	699
297	20240418	151600	147346898	1939	1939	1939	1939	0
298	20240418	151500	147346898	1939	1939	1939	1939	1
299	20240418	151400	147344959	1938	1938	1938	1938	0
300	20240418	151300	147344959	1938	1938	1938	1938	0
301	20240418	151200	147344959	1938	1938	1938	1938	0
302	20240418	151100	147344959	1938	1939	1939	1938	400
303	20240418	151000	146569755	1943	1942	1943	1942	222
304	20240418	150900	146138595	1936	1936	1936	1936	0
305	20240418	150800	146138595	1936	1936	1936	1936	0
306	20240418	150700	146138595	1936	1936	1936	1936	0
307	20240418	150600	146138595	1936	1942	1942	1936	5
308	20240418	150500	146128891	1942	1942	1942	1942	0
309	20240418	150400	146128891	1942	1942	1942	1942	0
310	20240418	150300	146128891	1942	1942	1942	1942	134
311	20240418	150200	145868663	1942	1942	1942	1942	0
312	20240418	150100	145868663	1942	1935	1942	1935	30
313	20240418	150000	145810606	1935	1936	1936	1935	21
314	20240418	145900	145769961	1935	1935	1935	1935	0
315	20240418	145800	145769961	1935	1935	1935	1935	3
316	20240418	145700	145764156	1943	1943	1943	1943	0
317	20240418	145600	145764156	1943	1943	1943	1943	8
318	20240418	145500	145748612	1935	1935	1935	1935	0
319	20240418	145400	145748612	1935	1935	1935	1935	16
320	20240418	145300	145717652	1935	1934	1935	1934	4
321	20240418	145200	145709914	1934	1935	1935	1934	322
322	20240418	145100	145087084	1944	1944	1944	1944	1
323	20240418	145000	145085140	1935	1936	1936	1935	2000
324	20240418	144900	141214531	1936	1936	1936	1936	0
325	20240418	144800	141214531	1936	1936	1936	1936	6
326	20240418	144700	141202915	1944	1944	1944	1944	0
327	20240418	144600	141202915	1944	1944	1944	1944	100
328	20240418	144500	141008515	1944	1944	1944	1944	0
329	20240418	144400	141008515	1944	1944	1944	1944	1
330	20240418	144300	141006571	1934	1934	1934	1934	0
331	20240418	144200	141006571	1934	1934	1934	1934	0
332	20240418	144100	141006571	1934	1934	1934	1934	0
333	20240418	144000	141006571	1934	1934	1934	1934	0
334	20240418	143900	141006571	1934	1934	1934	1934	0
335	20240418	143800	141006571	1934	1934	1934	1934	0
336	20240418	143700	141006571	1934	1934	1934	1934	0
337	20240418	143600	141006571	1934	1934	1934	1934	0
338	20240418	143500	141006571	1934	1934	1934	1934	0
339	20240418	143400	141006571	1934	1934	1934	1934	0
340	20240418	143300	141006571	1934	1934	1934	1934	0
341	20240418	143200	141006571	1934	1934	1934	1934	278
342	20240418	143100	140468919	1934	1934	1934	1934	0
343	20240418	143000	140468919	1934	1934	1934	1934	0
344	20240418	142900	140468919	1934	1934	1934	1934	0
345	20240418	142800	140468919	1934	1934	1934	1934	0
346	20240418	142700	140468919	1934	1934	1934	1934	0
347	20240418	142600	140468919	1934	1932	1934	1932	3487
348	20240418	142500	133731047	1933	1933	1933	1933	1092
349	20240418	142400	131620211	1934	1935	1935	1934	14
350	20240418	142300	131593125	1935	1936	1936	1935	1041
351	20240418	142200	129578288	1936	1938	1938	1936	157
352	20240418	142100	129274073	1938	1939	1939	1938	345
353	20240418	142000	128605190	1939	1940	1940	1939	1076
354	20240418	141900	126517822	1941	1942	1942	1941	735
355	20240418	141800	125091184	1942	1942	1942	1942	0
356	20240418	141700	125091184	1942	1943	1943	1942	512
357	20240418	141600	124096611	1944	1945	1945	1944	17
358	20240418	141500	124063558	1946	1946	1946	1946	2
359	20240418	141400	124059666	1947	1947	1947	1947	0
360	20240418	141300	124059666	1947	1947	1947	1947	0
361	20240418	141200	124059666	1947	1947	1947	1947	204
362	20240418	141100	123662478	1948	1948	1948	1948	1
363	20240418	141000	123660530	1950	1950	1950	1950	0
364	20240418	140900	123660530	1950	1950	1950	1950	0
365	20240418	140800	123660530	1950	1950	1950	1950	0
366	20240418	140700	123660530	1950	1950	1950	1950	0
367	20240418	140600	123660530	1950	1950	1950	1950	0
368	20240418	140500	123660530	1950	1950	1950	1950	74
369	20240418	140400	123516230	1954	1954	1954	1954	0
370	20240418	140300	123516230	1954	1954	1954	1954	0
371	20240418	140200	123516230	1954	1954	1954	1954	0
372	20240418	140100	123516230	1954	1954	1954	1954	0
373	20240418	140000	123516230	1954	1950	1954	1950	76
374	20240418	135900	123367830	1950	1950	1950	1950	0
375	20240418	135800	123367830	1950	1950	1950	1950	0
376	20240418	135700	123367830	1950	1950	1950	1950	0
377	20240418	135600	123367830	1950	1950	1950	1950	0
378	20240418	135500	123367830	1950	1950	1950	1950	0
379	20240418	135400	123367830	1950	1950	1950	1950	0
380	20240418	135300	123367830	1950	1950	1950	1950	0
381	20240418	135200	123367830	1950	1950	1950	1950	3
382	20240418	135100	123361980	1950	1950	1950	1950	1
383	20240418	135000	123360030	1950	1950	1950	1950	0
384	20240418	134900	123360030	1950	1950	1950	1950	10
385	20240418	134800	123340530	1950	1950	1950	1950	1
386	20240418	134700	123338580	1949	1949	1949	1949	168
387	20240418	134600	123011148	1949	1948	1949	1948	154
388	20240418	134500	122711027	1948	1948	1948	1948	0
389	20240418	134400	122711027	1948	1948	1948	1948	0
390	20240418	134300	122711027	1948	1948	1948	1948	150
391	20240418	134200	122418827	1948	1948	1948	1948	39
392	20240418	134100	122342855	1948	1948	1948	1948	0
393	20240418	134000	122342855	1948	1948	1948	1948	0
394	20240418	133900	122342855	1948	1948	1948	1948	0
395	20240418	133800	122342855	1948	1948	1948	1948	0
396	20240418	133700	122342855	1948	1948	1948	1948	1
397	20240418	133600	122340907	1949	1949	1949	1949	0
398	20240418	133500	122340907	1949	1950	1950	1949	13
399	20240418	133400	122315558	1951	1951	1951	1951	0
400	20240418	133300	122315558	1951	1951	1951	1951	0
401	20240418	133200	122315558	1951	1951	1951	1951	0
402	20240418	133100	122315558	1951	1951	1951	1951	0
403	20240418	133000	122315558	1951	1951	1951	1951	0
404	20240418	132900	122315558	1951	1951	1951	1951	0
405	20240418	132800	122315558	1951	1951	1951	1951	0
406	20240418	132700	122315558	1951	1951	1951	1951	0
407	20240418	132600	122315558	1951	1951	1951	1951	0
408	20240418	132500	122315558	1951	1951	1951	1951	10
409	20240418	132400	122296048	1951	1951	1951	1951	0
410	20240418	132300	122296048	1951	1945	1951	1945	31
411	20240418	132200	122235747	1945	1945	1945	1945	0
412	20240418	132100	122235747	1945	1945	1945	1945	0
413	20240418	132000	122235747	1945	1945	1945	1945	0
414	20240418	131900	122235747	1945	1945	1945	1945	0
415	20240418	131800	122235747	1945	1950	1950	1945	1000
416	20240418	131700	120288294	1950	1950	1950	1950	0
417	20240418	131600	120288294	1950	1950	1950	1950	0
418	20240418	131500	120288294	1950	1950	1950	1950	27
419	20240418	131400	120235644	1950	1950	1950	1950	10
420	20240418	131300	120216144	1950	1950	1950	1950	1000
421	20240418	131200	118266144	1950	1950	1950	1950	0
422	20240418	131100	118266144	1950	1950	1950	1950	0
423	20240418	131000	118266144	1950	1950	1950	1950	100
424	20240418	130900	118071144	1950	1950	1950	1950	5
425	20240418	130800	118061394	1951	1951	1951	1951	60
426	20240418	130700	117944334	1952	1954	1954	1952	75
427	20240418	130600	117797914	1954	1954	1954	1954	2
428	20240418	130500	117794006	1954	1955	1955	1954	72
429	20240418	130400	117653255	1955	1955	1955	1955	1
430	20240418	130300	117651300	1956	1956	1956	1956	0
431	20240418	130200	117651300	1956	1956	1956	1956	0
432	20240418	130100	117651300	1956	1956	1956	1956	0
433	20240418	130000	117651300	1956	1956	1956	1956	0
434	20240418	125900	117651300	1956	1956	1956	1956	100
435	20240418	125800	117455700	1956	1956	1956	1956	1
436	20240418	125700	117453744	1956	1956	1956	1956	1
437	20240418	125600	117451788	1956	1956	1956	1956	20
438	20240418	125500	117412668	1956	1956	1956	1956	0
439	20240418	125400	117412668	1956	1956	1956	1956	15
440	20240418	125300	117383328	1956	1956	1956	1956	0
441	20240418	125200	117383328	1956	1956	1956	1956	0
442	20240418	125100	117383328	1956	1956	1956	1956	10
443	20240418	125000	117363768	1956	1957	1957	1956	323
444	20240418	124900	116731970	1957	1957	1957	1957	0
445	20240418	124800	116731970	1957	1957	1957	1957	0
446	20240418	124700	116731970	1957	1957	1957	1957	620
447	20240418	124600	115518630	1958	1958	1958	1958	0
448	20240418	124500	115518630	1958	1958	1958	1958	457
449	20240418	124400	114623824	1962	1962	1962	1962	0
450	20240418	124300	114623824	1962	1962	1962	1962	1
451	20240418	124200	114621862	1962	1962	1962	1962	0
452	20240418	124100	114621862	1962	1962	1962	1962	0
453	20240418	124000	114621862	1962	1962	1962	1962	0
454	20240418	123900	114621862	1962	1962	1962	1962	0
455	20240418	123800	114621862	1962	1962	1962	1962	0
456	20240418	123700	114621862	1962	1962	1962	1962	12
457	20240418	123600	114598318	1962	1962	1962	1962	2538
458	20240418	123500	109618762	1962	1962	1962	1962	5
459	20240418	123400	109608952	1962	1962	1962	1962	0
460	20240418	123300	109608952	1962	1962	1962	1962	0
461	20240418	123200	109608952	1962	1962	1962	1962	0
462	20240418	123100	109608952	1962	1962	1962	1962	0
463	20240418	123000	109608952	1962	1962	1962	1962	0
464	20240418	122900	109608952	1962	1962	1962	1962	0
465	20240418	122800	109608952	1962	1962	1962	1962	0
466	20240418	122700	109608952	1962	1962	1962	1962	0
467	20240418	122600	109608952	1962	1962	1962	1962	0
468	20240418	122500	109608952	1962	1962	1962	1962	0
469	20240418	122400	109608952	1962	1962	1962	1962	0
470	20240418	122300	109608952	1962	1961	1962	1961	2
471	20240418	122200	109605029	1956	1956	1956	1956	1200
472	20240418	122100	107257829	1956	1956	1956	1956	0
473	20240418	122000	107257829	1956	1956	1956	1956	0
474	20240418	121900	107257829	1956	1956	1956	1956	6
475	20240418	121800	107246093	1956	1956	1956	1956	6
476	20240418	121700	107234357	1962	1962	1962	1962	0
477	20240418	121600	107234357	1962	1962	1962	1962	0
478	20240418	121500	107234357	1962	1962	1962	1962	0
479	20240418	121400	107234357	1962	1962	1962	1962	0
480	20240418	121300	107234357	1962	1962	1962	1962	51
481	20240418	121200	107134295	1955	1955	1955	1955	3
482	20240418	121100	107128430	1956	1956	1956	1956	11
483	20240418	121000	107106914	1957	1957	1957	1957	10
484	20240418	120900	107087344	1958	1958	1958	1958	344
485	20240418	120800	106413792	1965	1965	1965	1965	50
486	20240418	120700	106315542	1965	1965	1965	1965	0
487	20240418	120600	106315542	1965	1965	1965	1965	0
488	20240418	120500	106315542	1965	1965	1965	1965	0
489	20240418	120400	106315542	1965	1965	1965	1965	122
490	20240418	120300	106075812	1962	1962	1962	1962	0
491	20240418	120200	106075812	1962	1962	1962	1962	0
492	20240418	120100	106075812	1962	1962	1962	1962	0
493	20240418	120000	106075812	1962	1962	1962	1962	0
494	20240418	115900	106075812	1962	1960	1962	1960	1281
495	20240418	115800	103564909	1959	1959	1959	1959	2
496	20240418	115700	103560991	1958	1958	1958	1958	380
497	20240418	115600	102816951	1958	1958	1958	1958	0
498	20240418	115500	102816951	1958	1958	1958	1958	0
499	20240418	115400	102816951	1958	1958	1958	1958	5
500	20240418	115300	102807161	1956	1956	1956	1956	0
501	20240418	115200	102807161	1956	1951	1956	1951	2495
502	20240418	115100	97936755	1951	1951	1951	1951	7
503	20240418	115000	97923098	1950	1950	1950	1950	0
504	20240418	114900	97923098	1950	1950	1950	1950	148
505	20240418	114800	97634498	1950	1950	1950	1950	0
506	20240418	114700	97634498	1950	1950	1950	1950	0
507	20240418	114600	97634498	1950	1950	1950	1950	0
508	20240418	114500	97634498	1950	1950	1950	1950	0
509	20240418	114400	97634498	1950	1949	1950	1949	1052
510	20240418	114300	95583154	1949	1949	1949	1949	6
511	20240418	114200	95571460	1949	1949	1949	1949	0
512	20240418	114100	95571460	1949	1949	1949	1949	283
513	20240418	114000	95019893	1949	1949	1949	1949	4
514	20240418	113900	95012097	1948	1948	1948	1948	0
515	20240418	113800	95012097	1948	1948	1948	1948	0
516	20240418	113700	95012097	1948	1948	1948	1948	0
517	20240418	113600	95012097	1948	1948	1948	1948	0
518	20240418	113500	95012097	1948	1948	1948	1948	0
519	20240418	113400	95012097	1948	1948	1948	1948	0
520	20240418	113300	95012097	1948	1948	1948	1948	0
521	20240418	113200	95012097	1948	1948	1948	1948	0
522	20240418	113100	95012097	1948	1948	1948	1948	0
523	20240418	113000	95012097	1948	1948	1948	1948	0
524	20240418	112900	95012097	1948	1948	1948	1948	0
525	20240418	112800	95012097	1948	1948	1948	1948	0
526	20240418	112700	95012097	1948	1948	1948	1948	73
527	20240418	112600	94869893	1949	1949	1949	1949	19
528	20240418	112500	94832862	1948	1948	1948	1948	705
529	20240418	112400	93459522	1950	1950	1950	1950	0
530	20240418	112300	93459522	1950	1950	1950	1950	0
531	20240418	112200	93459522	1950	1948	1950	1948	1724
532	20240418	112100	90099166	1948	1948	1948	1948	0
533	20240418	112000	90099166	1948	1948	1948	1948	353
534	20240418	111900	89411522	1948	1948	1948	1948	147
535	20240418	111800	89125166	1948	1948	1948	1948	0
536	20240418	111700	89125166	1948	1948	1948	1948	1
537	20240418	111600	89123218	1940	1940	1940	1940	0
538	20240418	111500	89123218	1940	1940	1940	1940	0
539	20240418	111400	89123218	1940	1940	1940	1940	0
540	20240418	111300	89123218	1940	1940	1940	1940	0
541	20240418	111200	89123218	1940	1940	1940	1940	210
542	20240418	111100	88715818	1941	1941	1941	1941	173
543	20240418	111000	88380025	1950	1950	1950	1950	0
544	20240418	110900	88380025	1950	1950	1950	1950	0
545	20240418	110800	88380025	1950	1950	1950	1950	0
546	20240418	110700	88380025	1950	1950	1950	1950	0
547	20240418	110600	88380025	1950	1950	1950	1950	26
548	20240418	110500	88329325	1941	1941	1941	1941	1
549	20240418	110400	88327384	1940	1940	1940	1940	0
550	20240418	110300	88327384	1940	1940	1940	1940	0
551	20240418	110200	88327384	1940	1940	1940	1940	0
552	20240418	110100	88327384	1940	1951	1951	1940	200
553	20240418	110000	87938284	1951	1951	1951	1951	1
554	20240418	105900	87936333	1938	1938	1938	1938	0
555	20240418	105800	87936333	1938	1938	1938	1938	0
556	20240418	105700	87936333	1938	1938	1938	1938	0
557	20240418	105600	87936333	1938	1938	1938	1938	0
558	20240418	105500	87936333	1938	1938	1938	1938	0
559	20240418	105400	87936333	1938	1944	1944	1938	77
560	20240418	105300	87786754	1952	1952	1952	1952	1
561	20240418	105200	87784802	1952	1952	1952	1952	0
562	20240418	105100	87784802	1952	1952	1952	1952	0
563	20240418	105000	87784802	1952	1952	1952	1952	0
564	20240418	104900	87784802	1952	1952	1952	1952	0
565	20240418	104800	87784802	1952	1952	1952	1952	0
566	20240418	104700	87784802	1952	1952	1952	1952	0
567	20240418	104600	87784802	1952	1952	1952	1952	0
568	20240418	104500	87784802	1952	1952	1952	1952	1
569	20240418	104400	87782850	1952	1952	1952	1952	0
570	20240418	104300	87782850	1952	1952	1952	1952	0
571	20240418	104200	87782850	1952	1952	1952	1952	63
572	20240418	104100	87659874	1952	1952	1952	1952	0
573	20240418	104000	87659874	1952	1952	1952	1952	0
574	20240418	103900	87659874	1952	1952	1952	1952	0
575	20240418	103800	87659874	1952	1950	1952	1950	1274
576	20240418	103700	85173259	1940	1940	1940	1940	3
577	20240418	103600	85167439	1949	1949	1949	1949	50
578	20240418	103500	85069989	1950	1950	1950	1950	176
579	20240418	103400	84726789	1950	1948	1950	1946	2844
580	20240418	103300	79188496	1948	1948	1948	1948	0
581	20240418	103200	79188496	1948	1947	1948	1947	101
582	20240418	103100	78991749	1946	1946	1946	1946	9
583	20240418	103000	78974235	1946	1946	1946	1946	1
584	20240418	102900	78972289	1934	1934	1934	1934	0
585	20240418	102800	78972289	1934	1934	1934	1934	0
586	20240418	102700	78972289	1934	1935	1935	1934	12012
587	20240418	102600	55740951	1934	1934	1934	1934	0
588	20240418	102500	55740951	1934	1934	1934	1934	0
589	20240418	102400	55740951	1934	1935	1935	1934	466
590	20240418	102300	54839507	1935	1935	1935	1935	200
591	20240418	102200	54452507	1935	1936	1936	1935	767
592	20240418	102100	52968061	1936	1936	1936	1936	0
593	20240418	102000	52968061	1936	1936	1936	1936	0
594	20240418	101900	52968061	1936	1936	1936	1936	1705
595	20240418	101800	49667181	1936	1936	1936	1936	1
596	20240418	101700	49665245	1936	1936	1936	1936	0
597	20240418	101600	49665245	1936	1937	1937	1936	100
598	20240418	101500	49471595	1936	1936	1936	1936	0
599	20240418	101400	49471595	1936	1948	1948	1936	65
600	20240418	101300	49345155	1948	1936	1948	1936	4
601	20240418	101200	49337375	1948	1948	1948	1948	108
602	20240418	101100	49126991	1948	1948	1948	1948	0
603	20240418	101000	49126991	1948	1948	1948	1948	0
604	20240418	100900	49126991	1948	1935	1952	1935	8996
605	20240418	100800	31672010	1933	1933	1933	1933	0
606	20240418	100700	31672010	1933	1933	1933	1933	1
607	20240418	100600	31670077	1933	1933	1934	1933	2447
608	20240418	100500	26937799	1933	1933	1933	1933	0
609	20240418	100400	26937799	1933	1933	1933	1933	11
610	20240418	100300	26916536	1934	1934	1934	1934	102
611	20240418	100200	26719268	1934	1934	1934	1934	7
612	20240418	100100	26705730	1933	1933	1933	1933	0
613	20240418	100000	26705730	1933	1934	1934	1933	2
614	20240418	095900	26701863	1934	1934	1934	1934	0
615	20240418	095800	26701863	1934	1934	1934	1934	72
616	20240418	095700	26562615	1934	1934	1934	1934	0
617	20240418	095600	26562615	1934	1934	1934	1934	0
618	20240418	095500	26562615	1934	1934	1934	1934	1
619	20240418	095400	26560681	1934	1934	1934	1934	0
620	20240418	095300	26560681	1934	1933	1934	1933	12
621	20240418	095200	26537482	1930	1930	1930	1930	371
622	20240418	095100	25821452	1930	1930	1930	1930	9
623	20240418	095000	25804082	1930	1930	1930	1930	0
624	20240418	094900	25804082	1930	1930	1930	1930	0
625	20240418	094800	25804082	1930	1930	1930	1930	0
626	20240418	094700	25804082	1930	1930	1930	1930	121
627	20240418	094600	25570552	1919	1919	1919	1919	0
628	20240418	094500	25570552	1919	1919	1919	1919	221
629	20240418	094400	25146453	1917	1917	1917	1917	0
630	20240418	094300	25146453	1917	1917	1917	1917	0
631	20240418	094200	25146453	1917	1917	1917	1917	0
632	20240418	094100	25146453	1917	1917	1917	1917	0
633	20240418	094000	25146453	1917	1917	1917	1917	0
634	20240418	093900	25146453	1917	1917	1917	1917	0
635	20240418	093800	25146453	1917	1918	1918	1917	51
636	20240418	093700	25048636	1917	1917	1917	1917	0
637	20240418	093600	25048636	1917	1917	1917	1917	0
638	20240418	093500	25048636	1917	1918	1918	1917	115
639	20240418	093400	24828131	1917	1917	1917	1917	0
640	20240418	093300	24828131	1917	1917	1917	1917	70
641	20240418	093200	24693941	1917	1917	1917	1917	79
642	20240418	093100	24542498	1917	1917	1917	1917	0
643	20240418	093000	24542498	1917	1917	1917	1917	100
644	20240418	092900	24350798	1918	1918	1918	1918	0
645	20240418	092800	24350798	1918	1918	1918	1918	35
646	20240418	092700	24283668	1918	1918	1918	1918	0
647	20240418	092600	24283668	1918	1918	1918	1918	52
648	20240418	092500	24183932	1918	1918	1918	1918	0
649	20240418	092400	24183932	1918	1918	1918	1918	0
650	20240418	092300	24183932	1918	1918	1918	1918	0
651	20240418	092200	24183932	1918	1918	1918	1918	262
652	20240418	092100	23681416	1918	1925	1925	1918	1218
653	20240418	092000	21337097	1934	1929	1934	1929	510
654	20240418	091900	20353257	1929	1929	1929	1929	0
655	20240418	091800	20353257	1929	1929	1929	1929	500
656	20240418	091700	19388757	1929	1930	1930	1929	1648
657	20240418	091600	16208615	1930	1930	1930	1930	25
658	20240418	091500	16160365	1930	1930	1930	1930	0
659	20240418	091400	16160365	1930	1930	1930	1930	0
660	20240418	091300	16160365	1930	1930	1930	1930	1
661	20240418	091200	16158435	1930	1930	1930	1930	2
662	20240418	091100	16154575	1930	1930	1930	1930	2
663	20240418	091000	16150715	1930	1929	1930	1929	3001
664	20240418	090900	10359569	1910	1911	1911	1910	405
665	20240418	090800	9585965	1912	1915	1915	1912	3242
666	20240418	090700	3385843	1915	1915	1915	1915	301
667	20240418	090600	2809428	1938	1938	1938	1938	0
668	20240418	090500	2809428	1938	1938	1938	1938	30
669	20240418	090400	2751288	1938	1939	1939	1938	1063
670	20240418	090300	691131	1939	1915	1939	1915	309
671	20240418	090200	99372	1911	1911	1911	1911	0
672	20240418	090100	99372	1911	1911	1911	1911	0
673	20240418	090000	99372	1911	1911	1911	1911	52