KissMeData/175250/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	203000	149157136	1926	1926	1926	1926	1116
3	20240424	202900	149157136	1926	1926	1926	1926	0
4	20240424	202800	149157136	1926	1926	1926	1926	0
5	20240424	202700	149157136	1926	1926	1926	1926	0
6	20240424	202600	149157136	1926	1926	1926	1926	0
7	20240424	202500	149157136	1926	1926	1926	1926	0
8	20240424	202400	149157136	1926	1926	1926	1926	0
9	20240424	202300	149157136	1926	1926	1926	1926	0
10	20240424	202200	149157136	1926	1926	1926	1926	0
11	20240424	202100	149157136	1926	1926	1926	1926	0
12	20240424	202000	149157136	1926	1926	1926	1926	0
13	20240424	201900	149157136	1926	1926	1926	1926	0
14	20240424	201800	149157136	1926	1926	1926	1926	0
15	20240424	201700	149157136	1926	1926	1926	1926	0
16	20240424	201600	149157136	1926	1926	1926	1926	0
17	20240424	201500	149157136	1926	1926	1926	1926	0
18	20240424	201400	149157136	1926	1926	1926	1926	0
19	20240424	201300	149157136	1926	1926	1926	1926	0
20	20240424	201200	149157136	1926	1926	1926	1926	0
21	20240424	201100	149157136	1926	1926	1926	1926	0
22	20240424	201000	149157136	1926	1926	1926	1926	0
23	20240424	200900	149157136	1926	1926	1926	1926	0
24	20240424	200800	149157136	1926	1926	1926	1926	0
25	20240424	200700	149157136	1926	1926	1926	1926	0
26	20240424	200600	149157136	1926	1926	1926	1926	0
27	20240424	200500	149157136	1926	1926	1926	1926	0
28	20240424	200400	149157136	1926	1926	1926	1926	0
29	20240424	200300	149157136	1926	1926	1926	1926	0
30	20240424	200200	149157136	1926	1926	1926	1926	0
31	20240424	200100	149157136	1926	1926	1926	1926	0
32	20240424	200000	149157136	1926	1926	1926	1926	1116
33	20240424	195900	149157136	1926	1926	1926	1926	0
34	20240424	195800	149157136	1926	1926	1926	1926	0
35	20240424	195700	149157136	1926	1926	1926	1926	0
36	20240424	195600	149157136	1926	1926	1926	1926	0
37	20240424	195500	149157136	1926	1926	1926	1926	0
38	20240424	195400	149157136	1926	1926	1926	1926	0
39	20240424	195300	149157136	1926	1926	1926	1926	0
40	20240424	195200	149157136	1926	1926	1926	1926	0
41	20240424	195100	149157136	1926	1926	1926	1926	0
42	20240424	195000	149157136	1926	1926	1926	1926	0
43	20240424	194900	149157136	1926	1926	1926	1926	0
44	20240424	194800	149157136	1926	1926	1926	1926	0
45	20240424	194700	149157136	1926	1926	1926	1926	0
46	20240424	194600	149157136	1926	1926	1926	1926	0
47	20240424	194500	149157136	1926	1926	1926	1926	0
48	20240424	194400	149157136	1926	1926	1926	1926	0
49	20240424	194300	149157136	1926	1926	1926	1926	0
50	20240424	194200	149157136	1926	1926	1926	1926	0
51	20240424	194100	149157136	1926	1926	1926	1926	0
52	20240424	194000	149157136	1926	1926	1926	1926	0
53	20240424	193900	149157136	1926	1926	1926	1926	0
54	20240424	193800	149157136	1926	1926	1926	1926	0
55	20240424	193700	149157136	1926	1926	1926	1926	0
56	20240424	193600	149157136	1926	1926	1926	1926	0
57	20240424	193500	149157136	1926	1926	1926	1926	0
58	20240424	193400	149157136	1926	1926	1926	1926	0
59	20240424	193300	149157136	1926	1926	1926	1926	0
60	20240424	193200	149157136	1926	1926	1926	1926	0
61	20240424	193100	149157136	1926	1926	1926	1926	0
62	20240424	193000	149157136	1926	1926	1926	1926	1116
63	20240424	192900	149157136	1926	1926	1926	1926	0
64	20240424	192800	149157136	1926	1926	1926	1926	0
65	20240424	192700	149157136	1926	1926	1926	1926	0
66	20240424	192600	149157136	1926	1926	1926	1926	0
67	20240424	192500	149157136	1926	1926	1926	1926	0
68	20240424	192400	149157136	1926	1926	1926	1926	0
69	20240424	192300	149157136	1926	1926	1926	1926	0
70	20240424	192200	149157136	1926	1926	1926	1926	0
71	20240424	192100	149157136	1926	1926	1926	1926	0
72	20240424	192000	149157136	1926	1926	1926	1926	0
73	20240424	191900	149157136	1926	1926	1926	1926	0
74	20240424	191800	149157136	1926	1926	1926	1926	0
75	20240424	191700	149157136	1926	1926	1926	1926	0
76	20240424	191600	149157136	1926	1926	1926	1926	0
77	20240424	191500	149157136	1926	1926	1926	1926	0
78	20240424	191400	149157136	1926	1926	1926	1926	0
79	20240424	191300	149157136	1926	1926	1926	1926	0
80	20240424	191200	149157136	1926	1926	1926	1926	0
81	20240424	191100	149157136	1926	1926	1926	1926	0
82	20240424	191000	149157136	1926	1926	1926	1926	0
83	20240424	190900	149157136	1926	1926	1926	1926	0
84	20240424	190800	149157136	1926	1926	1926	1926	0
85	20240424	190700	149157136	1926	1926	1926	1926	0
86	20240424	190600	149157136	1926	1926	1926	1926	0
87	20240424	190500	149157136	1926	1926	1926	1926	0
88	20240424	190400	149157136	1926	1926	1926	1926	0
89	20240424	190300	149157136	1926	1926	1926	1926	0
90	20240424	190200	149157136	1926	1926	1926	1926	0
91	20240424	190100	149157136	1926	1926	1926	1926	0
92	20240424	190000	149157136	1926	1926	1926	1926	1116
93	20240424	185900	149157136	1926	1926	1926	1926	0
94	20240424	185800	149157136	1926	1926	1926	1926	0
95	20240424	185700	149157136	1926	1926	1926	1926	0
96	20240424	185600	149157136	1926	1926	1926	1926	0
97	20240424	185500	149157136	1926	1926	1926	1926	0
98	20240424	185400	149157136	1926	1926	1926	1926	0
99	20240424	185300	149157136	1926	1926	1926	1926	0
100	20240424	185200	149157136	1926	1926	1926	1926	0
101	20240424	185100	149157136	1926	1926	1926	1926	0
102	20240424	185000	149157136	1926	1926	1926	1926	0
103	20240424	184900	149157136	1926	1926	1926	1926	0
104	20240424	184800	149157136	1926	1926	1926	1926	0
105	20240424	184700	149157136	1926	1926	1926	1926	0
106	20240424	184600	149157136	1926	1926	1926	1926	0
107	20240424	184500	149157136	1926	1926	1926	1926	0
108	20240424	184400	149157136	1926	1926	1926	1926	0
109	20240424	184300	149157136	1926	1926	1926	1926	0
110	20240424	184200	149157136	1926	1926	1926	1926	0
111	20240424	184100	149157136	1926	1926	1926	1926	0
112	20240424	184000	149157136	1926	1926	1926	1926	0
113	20240424	183900	149157136	1926	1926	1926	1926	0
114	20240424	183800	149157136	1926	1926	1926	1926	0
115	20240424	183700	149157136	1926	1926	1926	1926	0
116	20240424	183600	149157136	1926	1926	1926	1926	0
117	20240424	183500	149157136	1926	1926	1926	1926	0
118	20240424	183400	149157136	1926	1926	1926	1926	0
119	20240424	183300	149157136	1926	1926	1926	1926	0
120	20240424	183200	149157136	1926	1926	1926	1926	0
121	20240424	183100	149157136	1926	1926	1926	1926	0
122	20240424	183000	149157136	1926	1926	1926	1926	1116
123	20240424	182900	149157136	1926	1926	1926	1926	0
124	20240424	182800	149157136	1926	1926	1926	1926	0
125	20240424	182700	149157136	1926	1926	1926	1926	0
126	20240424	182600	149157136	1926	1926	1926	1926	0
127	20240424	182500	149157136	1926	1926	1926	1926	0
128	20240424	182400	149157136	1926	1926	1926	1926	0
129	20240424	182300	149157136	1926	1926	1926	1926	0
130	20240424	182200	149157136	1926	1926	1926	1926	0
131	20240424	182100	149157136	1926	1926	1926	1926	0
132	20240424	182000	149157136	1926	1926	1926	1926	0
133	20240424	181900	149157136	1926	1926	1926	1926	0
134	20240424	181800	149157136	1926	1926	1926	1926	0
135	20240424	181700	149157136	1926	1926	1926	1926	0
136	20240424	181600	149157136	1926	1926	1926	1926	0
137	20240424	181500	149157136	1926	1926	1926	1926	0
138	20240424	181400	149157136	1926	1926	1926	1926	0
139	20240424	181300	149157136	1926	1926	1926	1926	0
140	20240424	181200	149157136	1926	1926	1926	1926	0
141	20240424	181100	149157136	1926	1926	1926	1926	0
142	20240424	181000	149157136	1926	1926	1926	1926	0
143	20240424	180900	149157136	1926	1926	1926	1926	0
144	20240424	180800	149157136	1926	1926	1926	1926	0
145	20240424	180700	149157136	1926	1926	1926	1926	0
146	20240424	180600	149157136	1926	1926	1926	1926	0
147	20240424	180500	149157136	1926	1926	1926	1926	0
148	20240424	180400	149157136	1926	1926	1926	1926	0
149	20240424	180300	149157136	1926	1926	1926	1926	0
150	20240424	180200	149157136	1926	1926	1926	1926	0
151	20240424	180100	149157136	1926	1926	1926	1926	0
152	20240424	180000	149157136	1926	1926	1926	1926	1116
153	20240424	175900	149157136	1926	1926	1926	1926	0
154	20240424	175800	149157136	1926	1926	1926	1926	0
155	20240424	175700	149157136	1926	1926	1926	1926	0
156	20240424	175600	149157136	1926	1926	1926	1926	0
157	20240424	175500	149157136	1926	1926	1926	1926	0
158	20240424	175400	149157136	1926	1926	1926	1926	0
159	20240424	175300	149157136	1926	1926	1926	1926	0
160	20240424	175200	149157136	1926	1926	1926	1926	0
161	20240424	175100	149157136	1926	1926	1926	1926	0
162	20240424	175000	149157136	1926	1926	1926	1926	0
163	20240424	174900	149157136	1926	1926	1926	1926	0
164	20240424	174800	149157136	1926	1926	1926	1926	0
165	20240424	174700	149157136	1926	1926	1926	1926	0
166	20240424	174600	149157136	1926	1926	1926	1926	0
167	20240424	174500	149157136	1926	1926	1926	1926	0
168	20240424	174400	149157136	1926	1926	1926	1926	0
169	20240424	174300	149157136	1926	1926	1926	1926	0
170	20240424	174200	149157136	1926	1926	1926	1926	0
171	20240424	174100	149157136	1926	1926	1926	1926	0
172	20240424	174000	149157136	1926	1926	1926	1926	0
173	20240424	173900	149157136	1926	1926	1926	1926	0
174	20240424	173800	149157136	1926	1926	1926	1926	0
175	20240424	173700	149157136	1926	1926	1926	1926	0
176	20240424	173600	149157136	1926	1926	1926	1926	0
177	20240424	173500	149157136	1926	1926	1926	1926	0
178	20240424	173400	149157136	1926	1926	1926	1926	0
179	20240424	173300	149157136	1926	1926	1926	1926	0
180	20240424	173200	149157136	1926	1926	1926	1926	0
181	20240424	173100	149157136	1926	1926	1926	1926	0
182	20240424	173000	149157136	1926	1926	1926	1926	1116
183	20240424	172900	149157136	1926	1926	1926	1926	0
184	20240424	172800	149157136	1926	1926	1926	1926	0
185	20240424	172700	149157136	1926	1926	1926	1926	0
186	20240424	172600	149157136	1926	1926	1926	1926	0
187	20240424	172500	149157136	1926	1926	1926	1926	0
188	20240424	172400	149157136	1926	1926	1926	1926	0
189	20240424	172300	149157136	1926	1926	1926	1926	0
190	20240424	172200	149157136	1926	1926	1926	1926	0
191	20240424	172100	149157136	1926	1926	1926	1926	0
192	20240424	172000	149157136	1926	1926	1926	1926	0
193	20240424	171900	149157136	1926	1926	1926	1926	0
194	20240424	171800	149157136	1926	1926	1926	1926	0
195	20240424	171700	149157136	1926	1926	1926	1926	0
196	20240424	171600	149157136	1926	1926	1926	1926	0
197	20240424	171500	149157136	1926	1926	1926	1926	0
198	20240424	171400	149157136	1926	1926	1926	1926	0
199	20240424	171300	149157136	1926	1926	1926	1926	0
200	20240424	171200	149157136	1926	1926	1926	1926	0
201	20240424	171100	149157136	1926	1926	1926	1926	0
202	20240424	171000	149157136	1926	1926	1926	1926	0
203	20240424	170900	149157136	1926	1926	1926	1926	0
204	20240424	170800	149157136	1926	1926	1926	1926	0
205	20240424	170700	149157136	1926	1926	1926	1926	0
206	20240424	170600	149157136	1926	1926	1926	1926	0
207	20240424	170500	149157136	1926	1926	1926	1926	0
208	20240424	170400	149157136	1926	1926	1926	1926	0
209	20240424	170300	149157136	1926	1926	1926	1926	0
210	20240424	170200	149157136	1926	1926	1926	1926	0
211	20240424	170100	149157136	1926	1926	1926	1926	0
212	20240424	170000	149157136	1926	1926	1926	1926	1116
213	20240424	165900	149157136	1926	1926	1926	1926	0
214	20240424	165800	149157136	1926	1926	1926	1926	0
215	20240424	165700	149157136	1926	1926	1926	1926	0
216	20240424	165600	149157136	1926	1926	1926	1926	0
217	20240424	165500	149157136	1926	1926	1926	1926	0
218	20240424	165400	149157136	1926	1926	1926	1926	0
219	20240424	165300	149157136	1926	1926	1926	1926	0
220	20240424	165200	149157136	1926	1926	1926	1926	0
221	20240424	165100	149157136	1926	1926	1926	1926	0
222	20240424	165000	149157136	1926	1926	1926	1926	0
223	20240424	164900	149157136	1926	1926	1926	1926	0
224	20240424	164800	149157136	1926	1926	1926	1926	0
225	20240424	164700	149157136	1926	1926	1926	1926	0
226	20240424	164600	149157136	1926	1926	1926	1926	0
227	20240424	164500	149157136	1926	1926	1926	1926	0
228	20240424	164400	149157136	1926	1926	1926	1926	0
229	20240424	164300	149157136	1926	1926	1926	1926	0
230	20240424	164200	149157136	1926	1926	1926	1926	0
231	20240424	164100	149157136	1926	1926	1926	1926	0
232	20240424	164000	149157136	1926	1926	1926	1926	0
233	20240424	163900	149157136	1926	1926	1926	1926	0
234	20240424	163800	149157136	1926	1926	1926	1926	0
235	20240424	163700	149157136	1926	1926	1926	1926	0
236	20240424	163600	149157136	1926	1926	1926	1926	0
237	20240424	163500	149157136	1926	1926	1926	1926	0
238	20240424	163400	149157136	1926	1926	1926	1926	0
239	20240424	163300	149157136	1926	1926	1926	1926	0
240	20240424	163200	149157136	1926	1926	1926	1926	0
241	20240424	163100	149157136	1926	1926	1926	1926	0
242	20240424	163000	149157136	1926	1926	1926	1926	1116
243	20240424	162900	149157136	1926	1926	1926	1926	0
244	20240424	162800	149157136	1926	1926	1926	1926	0
245	20240424	162700	149157136	1926	1926	1926	1926	0
246	20240424	162600	149157136	1926	1926	1926	1926	0
247	20240424	162500	149157136	1926	1926	1926	1926	0
248	20240424	162400	149157136	1926	1926	1926	1926	0
249	20240424	162300	149157136	1926	1926	1926	1926	0
250	20240424	162200	149157136	1926	1926	1926	1926	0
251	20240424	162100	149157136	1926	1926	1926	1926	0
252	20240424	162000	149157136	1926	1926	1926	1926	0
253	20240424	161900	149157136	1926	1926	1926	1926	0
254	20240424	161800	149157136	1926	1926	1926	1926	0
255	20240424	161700	149157136	1926	1926	1926	1926	0
256	20240424	161600	149157136	1926	1926	1926	1926	0
257	20240424	161500	149157136	1926	1926	1926	1926	0
258	20240424	161400	149157136	1926	1926	1926	1926	0
259	20240424	161300	149157136	1926	1926	1926	1926	0
260	20240424	161200	149157136	1926	1926	1926	1926	0
261	20240424	161100	149157136	1926	1926	1926	1926	0
262	20240424	161000	149157136	1926	1926	1926	1926	0
263	20240424	160900	149157136	1926	1926	1926	1926	0
264	20240424	160800	149157136	1926	1926	1926	1926	0
265	20240424	160700	149157136	1926	1926	1926	1926	0
266	20240424	160600	149157136	1926	1926	1926	1926	0
267	20240424	160500	149157136	1926	1926	1926	1926	0
268	20240424	160400	149157136	1926	1926	1926	1926	0
269	20240424	160300	149157136	1926	1926	1926	1926	0
270	20240424	160200	149157136	1926	1926	1926	1926	0
271	20240424	160100	149157136	1926	1926	1926	1926	0
272	20240424	160000	149157136	1926	1926	1926	1926	1116
273	20240424	155900	149157136	1926	1926	1926	1926	0
274	20240424	155800	149157136	1926	1926	1926	1926	0
275	20240424	155700	149157136	1926	1926	1926	1926	0
276	20240424	155600	149157136	1926	1926	1926	1926	0
277	20240424	155500	149157136	1926	1926	1926	1926	0
278	20240424	155400	149157136	1926	1926	1926	1926	0
279	20240424	155300	149157136	1926	1926	1926	1926	0
280	20240424	155200	149157136	1926	1926	1926	1926	0
281	20240424	155100	149157136	1926	1926	1926	1926	0
282	20240424	155000	149157136	1926	1926	1926	1926	0
283	20240424	154900	149157136	1926	1926	1926	1926	0
284	20240424	154800	149157136	1926	1926	1926	1926	0
285	20240424	154700	149157136	1926	1926	1926	1926	0
286	20240424	154600	149157136	1926	1926	1926	1926	0
287	20240424	154500	149157136	1926	1926	1926	1926	0
288	20240424	154400	149157136	1926	1926	1926	1926	0
289	20240424	154300	149157136	1926	1926	1926	1926	0
290	20240424	154200	149157136	1926	1926	1926	1926	0
291	20240424	154100	149157136	1926	1926	1926	1926	0
292	20240424	154000	149157136	1926	1926	1926	1926	0
293	20240424	153900	149157136	1926	1926	1926	1926	0
294	20240424	153800	149157136	1926	1926	1926	1926	0
295	20240424	153700	149157136	1926	1926	1926	1926	0
296	20240424	153600	149157136	1926	1926	1926	1926	0
297	20240424	153500	149157136	1926	1926	1926	1926	0
298	20240424	153400	149157136	1926	1926	1926	1926	0
299	20240424	153300	149157136	1926	1926	1926	1926	0
300	20240424	153200	149157136	1926	1926	1926	1926	0
301	20240424	153100	149157136	1926	1926	1926	1926	0
302	20240424	153000	149157136	1926	1926	1926	1926	2232
303	20240424	152900	147007720	1942	1942	1942	1942	0
304	20240424	152800	147007720	1942	1942	1942	1942	0
305	20240424	152700	147007720	1942	1942	1942	1942	0
306	20240424	152600	147007720	1942	1942	1942	1942	0
307	20240424	152500	147007720	1942	1942	1942	1942	0
308	20240424	152400	147007720	1942	1942	1942	1942	0
309	20240424	152300	147007720	1942	1942	1942	1942	0
310	20240424	152200	147007720	1942	1942	1942	1942	0
311	20240424	152100	147007720	1942	1942	1942	1942	0
312	20240424	152000	147007720	1942	1942	1942	1942	0
313	20240424	151900	147007720	1942	1938	1942	1924	7704
314	20240424	151800	132156444	1938	1938	1938	1938	12
315	20240424	151700	132133188	1938	1937	1938	1935	8
316	20240424	151600	132117696	1938	1938	1938	1938	0
317	20240424	151500	132117696	1938	1938	1938	1938	0
318	20240424	151400	132117696	1938	1938	1938	1938	0
319	20240424	151300	132117696	1938	1938	1938	1938	1
320	20240424	151200	132115758	1938	1938	1938	1938	2
321	20240424	151100	132111882	1940	1940	1940	1940	0
322	20240424	151000	132111882	1940	1940	1940	1940	0
323	20240424	150900	132111882	1940	1940	1940	1940	0
324	20240424	150800	132111882	1940	1940	1940	1940	1
325	20240424	150700	132109942	1934	1934	1934	1934	87
326	20240424	150600	131941684	1942	1942	1942	1942	0
327	20240424	150500	131941684	1942	1942	1942	1942	0
328	20240424	150400	131941684	1942	1942	1942	1942	0
329	20240424	150300	131941684	1942	1942	1942	1942	0
330	20240424	150200	131941684	1942	1934	1942	1934	1001
331	20240424	150100	130005742	1933	1937	1937	1933	2859
332	20240424	150000	124475160	1944	1944	1944	1944	0
333	20240424	145900	124475160	1944	1944	1944	1944	0
334	20240424	145800	124475160	1944	1944	1944	1944	0
335	20240424	145700	124475160	1944	1944	1944	1944	0
336	20240424	145600	124475160	1944	1936	1944	1936	33
337	20240424	145500	124411264	1945	1945	1945	1945	1
338	20240424	145400	124409319	1935	1937	1937	1935	15
339	20240424	145300	124380284	1937	1946	1946	1936	1619
340	20240424	145200	121244819	1936	1936	1936	1936	0
341	20240424	145100	121244819	1936	1936	1936	1936	0
342	20240424	145000	121244819	1936	1941	1941	1936	239
343	20240424	144900	120782091	1947	1947	1947	1947	0
344	20240424	144800	120782091	1947	1947	1947	1947	0
345	20240424	144700	120782091	1947	1947	1947	1947	0
346	20240424	144600	120782091	1947	1947	1947	1947	1
347	20240424	144500	120780144	1943	1943	1943	1943	0
348	20240424	144400	120780144	1943	1943	1943	1943	0
349	20240424	144300	120780144	1943	1943	1943	1943	0
350	20240424	144200	120780144	1943	1944	1944	1943	501
351	20240424	144100	119806201	1944	1944	1944	1944	0
352	20240424	144000	119806201	1944	1944	1944	1944	0
353	20240424	143900	119806201	1944	1944	1944	1944	0
354	20240424	143800	119806201	1944	1944	1944	1944	0
355	20240424	143700	119806201	1944	1944	1944	1944	0
356	20240424	143600	119806201	1944	1945	1945	1944	2
357	20240424	143500	119802312	1949	1949	1949	1949	0
358	20240424	143400	119802312	1949	1949	1949	1949	0
359	20240424	143300	119802312	1949	1949	1949	1949	0
360	20240424	143200	119802312	1949	1949	1949	1949	0
361	20240424	143100	119802312	1949	1949	1949	1949	0
362	20240424	143000	119802312	1949	1937	1949	1935	499
363	20240424	142900	118836359	1935	1935	1935	1935	0
364	20240424	142800	118836359	1935	1935	1935	1935	1
365	20240424	142700	118834424	1950	1950	1950	1950	0
366	20240424	142600	118834424	1950	1950	1950	1950	0
367	20240424	142500	118834424	1950	1950	1950	1950	0
368	20240424	142400	118834424	1950	1950	1950	1950	0
369	20240424	142300	118834424	1950	1950	1950	1950	0
370	20240424	142200	118834424	1950	1950	1950	1950	0
371	20240424	142100	118834424	1950	1950	1950	1950	0
372	20240424	142000	118834424	1950	1950	1950	1950	0
373	20240424	141900	118834424	1950	1950	1950	1950	0
374	20240424	141800	118834424	1950	1950	1950	1950	0
375	20240424	141700	118834424	1950	1950	1950	1950	0
376	20240424	141600	118834424	1950	1950	1950	1950	0
377	20240424	141500	118834424	1950	1950	1950	1950	0
378	20240424	141400	118834424	1950	1950	1950	1950	1
379	20240424	141300	118832474	1950	1950	1950	1950	0
380	20240424	141200	118832474	1950	1950	1950	1950	17
381	20240424	141100	118799324	1950	1950	1950	1950	0
382	20240424	141000	118799324	1950	1950	1950	1950	24
383	20240424	140900	118752524	1950	1950	1950	1950	0
384	20240424	140800	118752524	1950	1950	1950	1950	1
385	20240424	140700	118750574	1955	1955	1955	1955	0
386	20240424	140600	118750574	1955	1955	1955	1955	0
387	20240424	140500	118750574	1955	1955	1955	1955	0
388	20240424	140400	118750574	1955	1955	1955	1955	20
389	20240424	140300	118711474	1955	1955	1955	1955	0
390	20240424	140200	118711474	1955	1942	1955	1942	8936
391	20240424	140100	101297022	1942	1942	1942	1942	0
392	20240424	140000	101297022	1942	1942	1942	1942	5
393	20240424	135900	101287312	1932	1932	1932	1932	0
394	20240424	135800	101287312	1932	1932	1932	1932	0
395	20240424	135700	101287312	1932	1933	1933	1932	1224
396	20240424	135600	98921344	1933	1941	1941	1933	100
397	20240424	135500	98727681	1942	1942	1942	1942	1
398	20240424	135400	98725739	1940	1940	1940	1940	0
399	20240424	135300	98725739	1940	1940	1940	1940	0
400	20240424	135200	98725739	1940	1940	1940	1940	0
401	20240424	135100	98725739	1940	1940	1940	1940	0
402	20240424	135000	98725739	1940	1940	1940	1940	0
403	20240424	134900	98725739	1940	1940	1940	1940	0
404	20240424	134800	98725739	1940	1940	1940	1940	0
405	20240424	134700	98725739	1940	1940	1940	1940	0
406	20240424	134600	98725739	1940	1940	1940	1940	0
407	20240424	134500	98725739	1940	1940	1940	1940	0
408	20240424	134400	98725739	1940	1940	1940	1940	1
409	20240424	134300	98723799	1940	1940	1940	1940	23
410	20240424	134200	98679179	1940	1940	1940	1940	0
411	20240424	134100	98679179	1940	1940	1940	1940	0
412	20240424	134000	98679179	1940	1940	1940	1940	0
413	20240424	133900	98679179	1940	1940	1940	1940	0
414	20240424	133800	98679179	1940	1940	1940	1940	0
415	20240424	133700	98679179	1940	1940	1940	1940	0
416	20240424	133600	98679179	1940	1940	1940	1940	0
417	20240424	133500	98679179	1940	1940	1940	1940	0
418	20240424	133400	98679179	1940	1940	1940	1940	0
419	20240424	133300	98679179	1940	1940	1940	1940	0
420	20240424	133200	98679179	1940	1940	1940	1940	0
421	20240424	133100	98679179	1940	1940	1940	1940	0
422	20240424	133000	98679179	1940	1940	1940	1940	1784
423	20240424	132900	95218219	1940	1940	1940	1940	0
424	20240424	132800	95218219	1940	1940	1940	1940	0
425	20240424	132700	95218219	1940	1940	1940	1940	0
426	20240424	132600	95218219	1940	1940	1940	1940	0
427	20240424	132500	95218219	1940	1940	1940	1940	0
428	20240424	132400	95218219	1940	1940	1940	1940	0
429	20240424	132300	95218219	1940	1940	1940	1940	0
430	20240424	132200	95218219	1940	1940	1940	1940	0
431	20240424	132100	95218219	1940	1940	1940	1940	0
432	20240424	132000	95218219	1940	1940	1940	1940	0
433	20240424	131900	95218219	1940	1940	1940	1940	0
434	20240424	131800	95218219	1940	1940	1940	1940	0
435	20240424	131700	95218219	1940	1940	1940	1940	0
436	20240424	131600	95218219	1940	1940	1940	1940	0
437	20240424	131500	95218219	1940	1940	1940	1940	100
438	20240424	131400	95024219	1940	1940	1940	1940	0
439	20240424	131300	95024219	1940	1940	1940	1940	0
440	20240424	131200	95024219	1940	1940	1940	1940	0
441	20240424	131100	95024219	1940	1940	1940	1940	0
442	20240424	131000	95024219	1940	1940	1940	1940	184
443	20240424	130900	94667259	1940	1940	1940	1940	0
444	20240424	130800	94667259	1940	1940	1940	1940	0
445	20240424	130700	94667259	1940	1940	1940	1940	0
446	20240424	130600	94667259	1940	1940	1940	1940	0
447	20240424	130500	94667259	1940	1940	1940	1940	0
448	20240424	130400	94667259	1940	1940	1940	1940	0
449	20240424	130300	94667259	1940	1940	1940	1940	0
450	20240424	130200	94667259	1940	1940	1940	1940	0
451	20240424	130100	94667259	1940	1940	1940	1940	2
452	20240424	130000	94663379	1940	1940	1940	1940	0
453	20240424	125900	94663379	1940	1940	1940	1940	0
454	20240424	125800	94663379	1940	1940	1940	1940	0
455	20240424	125700	94663379	1940	1940	1940	1940	4
456	20240424	125600	94655619	1940	1940	1940	1940	30
457	20240424	125500	94597419	1939	1939	1939	1939	10
458	20240424	125400	94578029	1940	1940	1940	1940	0
459	20240424	125300	94578029	1940	1940	1940	1940	0
460	20240424	125200	94578029	1940	1930	1940	1930	3
461	20240424	125100	94572229	1930	1930	1930	1930	27
462	20240424	125000	94520119	1930	1930	1930	1930	10
463	20240424	124900	94500819	1940	1940	1940	1940	0
464	20240424	124800	94500819	1940	1940	1940	1940	0
465	20240424	124700	94500819	1940	1940	1940	1940	0
466	20240424	124600	94500819	1940	1940	1940	1940	0
467	20240424	124500	94500819	1940	1940	1940	1940	0
468	20240424	124400	94500819	1940	1940	1940	1940	0
469	20240424	124300	94500819	1940	1940	1940	1940	0
470	20240424	124200	94500819	1940	1940	1940	1940	0
471	20240424	124100	94500819	1940	1940	1940	1940	0
472	20240424	124000	94500819	1940	1940	1940	1940	0
473	20240424	123900	94500819	1940	1940	1940	1940	0
474	20240424	123800	94500819	1940	1940	1940	1940	0
475	20240424	123700	94500819	1940	1940	1940	1940	0
476	20240424	123600	94500819	1940	1940	1940	1940	0
477	20240424	123500	94500819	1940	1940	1940	1940	0
478	20240424	123400	94500819	1940	1940	1940	1940	0
479	20240424	123300	94500819	1940	1940	1940	1940	0
480	20240424	123200	94500819	1940	1940	1940	1940	0
481	20240424	123100	94500819	1940	1940	1940	1940	0
482	20240424	123000	94500819	1940	1940	1940	1940	0
483	20240424	122900	94500819	1940	1940	1940	1940	0
484	20240424	122800	94500819	1940	1940	1940	1940	0
485	20240424	122700	94500819	1940	1940	1940	1940	0
486	20240424	122600	94500819	1940	1940	1940	1940	0
487	20240424	122500	94500819	1940	1940	1940	1940	0
488	20240424	122400	94500819	1940	1940	1940	1940	0
489	20240424	122300	94500819	1940	1940	1940	1940	0
490	20240424	122200	94500819	1940	1940	1940	1940	0
491	20240424	122100	94500819	1940	1940	1940	1940	0
492	20240424	122000	94500819	1940	1940	1940	1940	0
493	20240424	121900	94500819	1940	1940	1940	1940	0
494	20240424	121800	94500819	1940	1940	1940	1940	0
495	20240424	121700	94500819	1940	1940	1940	1940	93
496	20240424	121600	94320399	1940	1940	1940	1940	0
497	20240424	121500	94320399	1940	1940	1940	1940	8820
498	20240424	121400	77209599	1940	1940	1940	1940	1180
499	20240424	121300	74920399	1940	1940	1940	1940	0
500	20240424	121200	74920399	1940	1940	1940	1940	0
501	20240424	121100	74920399	1940	1940	1940	1940	0
502	20240424	121000	74920399	1940	1940	1940	1940	1
503	20240424	120900	74918459	1940	1940	1940	1940	0
504	20240424	120800	74918459	1940	1940	1940	1940	14
505	20240424	120700	74891299	1940	1940	1940	1940	0
506	20240424	120600	74891299	1940	1940	1940	1940	1
507	20240424	120500	74889359	1925	1925	1925	1925	0
508	20240424	120400	74889359	1925	1932	1932	1925	9038
509	20240424	120300	57483250	1940	1940	1940	1940	0
510	20240424	120200	57483250	1940	1940	1940	1940	0
511	20240424	120100	57483250	1940	1940	1940	1940	0
512	20240424	120000	57483250	1940	1940	1940	1940	0
513	20240424	115900	57483250	1940	1940	1940	1940	0
514	20240424	115800	57483250	1940	1940	1940	1940	0
515	20240424	115700	57483250	1940	1940	1940	1940	0
516	20240424	115600	57483250	1940	1940	1940	1940	0
517	20240424	115500	57483250	1940	1940	1940	1940	0
518	20240424	115400	57483250	1940	1940	1940	1940	30
519	20240424	115300	57425050	1932	1932	1932	1932	0
520	20240424	115200	57425050	1932	1933	1933	1932	33
521	20240424	115100	57361284	1940	1940	1940	1940	0
522	20240424	115000	57361284	1940	1940	1940	1940	0
523	20240424	114900	57361284	1940	1940	1940	1940	0
524	20240424	114800	57361284	1940	1940	1940	1940	0
525	20240424	114700	57361284	1940	1940	1940	1940	0
526	20240424	114600	57361284	1940	1940	1940	1940	0
527	20240424	114500	57361284	1940	1940	1940	1940	0
528	20240424	114400	57361284	1940	1940	1940	1940	0
529	20240424	114300	57361284	1940	1940	1940	1940	13
530	20240424	114200	57336064	1940	1940	1940	1940	0
531	20240424	114100	57336064	1940	1940	1940	1940	6
532	20240424	114000	57324424	1938	1938	1938	1938	1506
533	20240424	113900	54405796	1938	1938	1938	1938	0
534	20240424	113800	54405796	1938	1938	1938	1938	0
535	20240424	113700	54405796	1938	1938	1938	1938	0
536	20240424	113600	54405796	1938	1938	1938	1938	0
537	20240424	113500	54405796	1938	1938	1938	1938	0
538	20240424	113400	54405796	1938	1938	1938	1938	0
539	20240424	113300	54405796	1938	1938	1938	1938	1
540	20240424	113200	54403858	1934	1934	1934	1934	10
541	20240424	113100	54384518	1938	1938	1938	1938	0
542	20240424	113000	54384518	1938	1938	1938	1938	0
543	20240424	112900	54384518	1938	1938	1938	1938	0
544	20240424	112800	54384518	1938	1938	1938	1938	0
545	20240424	112700	54384518	1938	1938	1938	1938	1
546	20240424	112600	54382580	1934	1934	1934	1934	10
547	20240424	112500	54363240	1934	1934	1934	1934	10
548	20240424	112400	54343900	1934	1934	1934	1934	0
549	20240424	112300	54343900	1934	1934	1934	1934	0
550	20240424	112200	54343900	1934	1934	1934	1934	2
551	20240424	112100	54340032	1934	1938	1938	1934	84
552	20240424	112000	54177435	1945	1945	1945	1945	0
553	20240424	111900	54177435	1945	1945	1945	1945	0
554	20240424	111800	54177435	1945	1945	1945	1945	1
555	20240424	111700	54175490	1945	1945	1945	1945	0
556	20240424	111600	54175490	1945	1945	1945	1945	0
557	20240424	111500	54175490	1945	1945	1945	1945	0
558	20240424	111400	54175490	1945	1945	1945	1945	0
559	20240424	111300	54175490	1945	1945	1945	1945	0
560	20240424	111200	54175490	1945	1945	1945	1945	0
561	20240424	111100	54175490	1945	1945	1945	1945	8
562	20240424	111000	54159930	1928	1928	1928	1928	0
563	20240424	110900	54159930	1928	1928	1928	1928	0
564	20240424	110800	54159930	1928	1928	1928	1928	1671
565	20240424	110700	50938242	1928	1928	1928	1928	89
566	20240424	110600	50766650	1928	1928	1928	1928	0
567	20240424	110500	50766650	1928	1928	1928	1928	1
568	20240424	110400	50764722	1938	1937	1938	1937	600
569	20240424	110300	49602222	1937	1937	1937	1937	1
570	20240424	110200	49600285	1926	1926	1926	1926	0
571	20240424	110100	49600285	1926	1926	1926	1926	0
572	20240424	110000	49600285	1926	1926	1926	1926	0
573	20240424	105900	49600285	1926	1926	1926	1926	0
574	20240424	105800	49600285	1926	1926	1926	1926	0
575	20240424	105700	49600285	1926	1926	1926	1926	0
576	20240424	105600	49600285	1926	1926	1926	1926	0
577	20240424	105500	49600285	1926	1926	1926	1926	0
578	20240424	105400	49600285	1926	1926	1926	1926	0
579	20240424	105300	49600285	1926	1926	1926	1926	0
580	20240424	105200	49600285	1926	1926	1926	1926	69
581	20240424	105100	49467391	1926	1926	1926	1926	21
582	20240424	105000	49426945	1926	1926	1926	1926	0
583	20240424	104900	49426945	1926	1926	1926	1926	0
584	20240424	104800	49426945	1926	1926	1926	1926	0
585	20240424	104700	49426945	1926	1926	1926	1926	0
586	20240424	104600	49426945	1926	1926	1926	1926	0
587	20240424	104500	49426945	1926	1926	1926	1926	0
588	20240424	104400	49426945	1926	1926	1926	1926	0
589	20240424	104300	49426945	1926	1926	1927	1926	3
590	20240424	104200	49421166	1925	1925	1925	1925	0
591	20240424	104100	49421166	1925	1925	1925	1925	0
592	20240424	104000	49421166	1925	1925	1925	1925	0
593	20240424	103900	49421166	1925	1925	1925	1925	0
594	20240424	103800	49421166	1925	1925	1925	1925	0
595	20240424	103700	49421166	1925	1925	1925	1925	0
596	20240424	103600	49421166	1925	1925	1925	1925	0
597	20240424	103500	49421166	1925	1925	1925	1925	16
598	20240424	103400	49390366	1938	1938	1938	1938	10
599	20240424	103300	49370986	1925	1925	1925	1925	219
600	20240424	103200	48949411	1925	1927	1927	1925	2200
601	20240424	103100	44713849	1940	1940	1940	1940	0
602	20240424	103000	44713849	1940	1940	1940	1940	60
603	20240424	102900	44597449	1940	1940	1940	1940	0
604	20240424	102800	44597449	1940	1940	1940	1940	0
605	20240424	102700	44597449	1940	1940	1940	1940	0
606	20240424	102600	44597449	1940	1940	1940	1940	50
607	20240424	102500	44500449	1930	1930	1930	1930	0
608	20240424	102400	44500449	1930	1930	1930	1930	0
609	20240424	102300	44500449	1930	1930	1930	1930	499
610	20240424	102200	43537379	1930	1930	1930	1930	0
611	20240424	102100	43537379	1930	1926	1930	1926	93
612	20240424	102000	43358253	1926	1926	1926	1926	0
613	20240424	101900	43358253	1926	1926	1926	1926	0
614	20240424	101800	43358253	1926	1926	1926	1926	1
615	20240424	101700	43356327	1927	1927	1927	1927	103
616	20240424	101600	43157846	1928	1928	1928	1928	0
617	20240424	101500	43157846	1928	1928	1928	1928	0
618	20240424	101400	43157846	1928	1928	1928	1928	0
619	20240424	101300	43157846	1928	1928	1928	1928	0
620	20240424	101200	43157846	1928	1928	1928	1928	0
621	20240424	101100	43157846	1928	1929	1929	1928	73
622	20240424	101000	43017070	1929	1929	1929	1929	0
623	20240424	100900	43017070	1929	1930	1930	1929	40
624	20240424	100800	42939880	1930	1930	1930	1930	11
625	20240424	100700	42918650	1931	1933	1933	1931	165
626	20240424	100600	42599872	1933	1933	1933	1933	0
627	20240424	100500	42599872	1933	1934	1934	1933	14
628	20240424	100400	42572802	1940	1940	1940	1940	10
629	20240424	100300	42553402	1940	1940	1940	1940	0
630	20240424	100200	42553402	1940	1935	1940	1934	375
631	20240424	100100	41828077	1936	1936	1936	1936	103
632	20240424	100000	41628669	1936	1936	1936	1936	92
633	20240424	095900	41450557	1940	1940	1940	1940	0
634	20240424	095800	41450557	1940	1940	1940	1940	8
635	20240424	095700	41435037	1945	1945	1945	1945	5
636	20240424	095600	41425312	1945	1946	1946	1945	5
637	20240424	095500	41415583	1946	1946	1946	1946	26
638	20240424	095400	41364987	1946	1946	1946	1946	7
639	20240424	095300	41351365	1947	1947	1947	1947	3
640	20240424	095200	41345524	1947	1947	1947	1947	1
641	20240424	095100	41343577	1948	1948	1948	1948	0
642	20240424	095000	41343577	1948	1948	1948	1948	0
643	20240424	094900	41343577	1948	1948	1948	1948	0
644	20240424	094800	41343577	1948	1948	1948	1948	308
645	20240424	094700	40743593	1949	1949	1949	1949	0
646	20240424	094600	40743593	1949	1949	1949	1949	0
647	20240424	094500	40743593	1949	1949	1949	1949	0
648	20240424	094400	40743593	1949	1949	1949	1949	336
649	20240424	094300	40088729	1949	1949	1949	1949	120
650	20240424	094200	39854849	1956	1955	1956	1955	257
651	20240424	094100	39352413	1946	1946	1946	1946	2000
652	20240424	094000	35460413	1940	1940	1946	1940	3259
653	20240424	093900	29137937	1940	1940	1940	1940	355
654	20240424	093800	28449237	1937	1939	1939	1937	62
655	20240424	093700	28329079	1940	1944	1944	1940	127
656	20240424	093600	28082523	1946	1945	1946	1945	5591
657	20240424	093500	17202497	1946	1946	1946	1946	0
658	20240424	093400	17202497	1946	1946	1946	1946	10
659	20240424	093300	17183037	1946	1946	1946	1946	0
660	20240424	093200	17183037	1946	1946	1946	1946	0
661	20240424	093100	17183037	1946	1946	1946	1946	0
662	20240424	093000	17183037	1946	1946	1946	1946	0
663	20240424	092900	17183037	1946	1946	1946	1946	0
664	20240424	092800	17183037	1946	1956	1956	1946	37
665	20240424	092700	17110935	1956	1956	1956	1956	10
666	20240424	092600	17091375	1957	1957	1957	1957	0
667	20240424	092500	17091375	1957	1957	1957	1957	0
668	20240424	092400	17091375	1957	1957	1957	1957	0
669	20240424	092300	17091375	1957	1957	1957	1957	0
670	20240424	092200	17091375	1957	1957	1957	1957	0
671	20240424	092100	17091375	1957	1957	1957	1957	0
672	20240424	092000	17091375	1957	1957	1957	1957	0
673	20240424	091900	17091375	1957	1957	1957	1957	150
674	20240424	091800	16797825	1957	1957	1957	1957	0
675	20240424	091700	16797825	1957	1957	1957	1957	50
676	20240424	091600	16699975	1958	1958	1958	1958	24
677	20240424	091500	16652983	1959	1934	1959	1934	222
678	20240424	091400	16218284	1934	1934	1934	1928	2068
679	20240424	091300	12219833	1933	1934	1934	1933	1081
680	20240424	091200	10130184	1960	1960	1960	1960	0
681	20240424	091100	10130184	1960	1957	1960	1957	765
682	20240424	091000	8631162	1931	1932	1932	1931	1052
683	20240424	090900	6598739	1933	1943	1943	1933	2248
684	20240424	090800	2251080	1942	1942	1942	1942	8
685	20240424	090700	2235544	1942	1942	1942	1942	0
686	20240424	090600	2235544	1942	1942	1942	1942	5
687	20240424	090500	2225834	1942	1942	1942	1942	16
688	20240424	090400	2194762	1944	1944	1944	1943	275
689	20240424	090300	1660212	1945	1949	1982	1944	144
690	20240424	090200	1378272	1982	1943	1982	1943	12
691	20240424	090100	1354878	1936	1949	1995	1930	539
692	20240424	090000	291138	1949	1926	1949	1926	151