KissMeData/014790/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	185500	62955131	1938	1938	1938	1938	1044
3	20240416	185400	62955131	1938	1938	1938	1938	0
4	20240416	185300	62955131	1938	1938	1938	1938	0
5	20240416	185200	62955131	1938	1938	1938	1938	0
6	20240416	185100	62955131	1938	1938	1938	1938	0
7	20240416	185000	62955131	1938	1938	1938	1938	0
8	20240416	184900	62955131	1938	1938	1938	1938	0
9	20240416	184800	62955131	1938	1938	1938	1938	0
10	20240416	184700	62955131	1938	1938	1938	1938	0
11	20240416	184600	62955131	1938	1938	1938	1938	0
12	20240416	184500	62955131	1938	1938	1938	1938	0
13	20240416	184400	62955131	1938	1938	1938	1938	0
14	20240416	184300	62955131	1938	1938	1938	1938	0
15	20240416	184200	62955131	1938	1938	1938	1938	0
16	20240416	184100	62955131	1938	1938	1938	1938	0
17	20240416	184000	62955131	1938	1938	1938	1938	0
18	20240416	183900	62955131	1938	1938	1938	1938	0
19	20240416	183800	62955131	1938	1938	1938	1938	0
20	20240416	183700	62955131	1938	1938	1938	1938	0
21	20240416	183600	62955131	1938	1938	1938	1938	0
22	20240416	183500	62955131	1938	1938	1938	1938	0
23	20240416	183400	62955131	1938	1938	1938	1938	0
24	20240416	183300	62955131	1938	1938	1938	1938	0
25	20240416	183200	62955131	1938	1938	1938	1938	0
26	20240416	183100	62955131	1938	1938	1938	1938	0
27	20240416	183000	62955131	1938	1938	1938	1938	0
28	20240416	182900	62955131	1938	1938	1938	1938	0
29	20240416	182800	62955131	1938	1938	1938	1938	0
30	20240416	182700	62955131	1938	1938	1938	1938	0
31	20240416	182600	62955131	1938	1938	1938	1938	0
32	20240416	182500	62955131	1938	1938	1938	1938	1044
33	20240416	182400	62955131	1938	1938	1938	1938	0
34	20240416	182300	62955131	1938	1938	1938	1938	0
35	20240416	182200	62955131	1938	1938	1938	1938	0
36	20240416	182100	62955131	1938	1938	1938	1938	0
37	20240416	182000	62955131	1938	1938	1938	1938	0
38	20240416	181900	62955131	1938	1938	1938	1938	0
39	20240416	181800	62955131	1938	1938	1938	1938	0
40	20240416	181700	62955131	1938	1938	1938	1938	0
41	20240416	181600	62955131	1938	1938	1938	1938	0
42	20240416	181500	62955131	1938	1938	1938	1938	0
43	20240416	181400	62955131	1938	1938	1938	1938	0
44	20240416	181300	62955131	1938	1938	1938	1938	0
45	20240416	181200	62955131	1938	1938	1938	1938	0
46	20240416	181100	62955131	1938	1938	1938	1938	0
47	20240416	181000	62955131	1938	1938	1938	1938	0
48	20240416	180900	62955131	1938	1938	1938	1938	0
49	20240416	180800	62955131	1938	1938	1938	1938	0
50	20240416	180700	62955131	1938	1938	1938	1938	0
51	20240416	180600	62955131	1938	1938	1938	1938	0
52	20240416	180500	62955131	1938	1938	1938	1938	0
53	20240416	180400	62955131	1938	1938	1938	1938	0
54	20240416	180300	62955131	1938	1938	1938	1938	0
55	20240416	180200	62955131	1938	1938	1938	1938	0
56	20240416	180100	62955131	1938	1938	1938	1938	0
57	20240416	180000	62955131	1938	1938	1938	1938	0
58	20240416	175900	62955131	1938	1938	1938	1938	0
59	20240416	175800	62955131	1938	1938	1938	1938	0
60	20240416	175700	62955131	1938	1938	1938	1938	0
61	20240416	175600	62955131	1938	1938	1938	1938	0
62	20240416	175500	62955131	1938	1938	1938	1938	1044
63	20240416	175400	62955131	1938	1938	1938	1938	0
64	20240416	175300	62955131	1938	1938	1938	1938	0
65	20240416	175200	62955131	1938	1938	1938	1938	0
66	20240416	175100	62955131	1938	1938	1938	1938	0
67	20240416	175000	62955131	1938	1938	1938	1938	0
68	20240416	174900	62955131	1938	1938	1938	1938	0
69	20240416	174800	62955131	1938	1938	1938	1938	0
70	20240416	174700	62955131	1938	1938	1938	1938	0
71	20240416	174600	62955131	1938	1938	1938	1938	0
72	20240416	174500	62955131	1938	1938	1938	1938	0
73	20240416	174400	62955131	1938	1938	1938	1938	0
74	20240416	174300	62955131	1938	1938	1938	1938	0
75	20240416	174200	62955131	1938	1938	1938	1938	0
76	20240416	174100	62955131	1938	1938	1938	1938	0
77	20240416	174000	62955131	1938	1938	1938	1938	0
78	20240416	173900	62955131	1938	1938	1938	1938	0
79	20240416	173800	62955131	1938	1938	1938	1938	0
80	20240416	173700	62955131	1938	1938	1938	1938	0
81	20240416	173600	62955131	1938	1938	1938	1938	0
82	20240416	173500	62955131	1938	1938	1938	1938	0
83	20240416	173400	62955131	1938	1938	1938	1938	0
84	20240416	173300	62955131	1938	1938	1938	1938	0
85	20240416	173200	62955131	1938	1938	1938	1938	0
86	20240416	173100	62955131	1938	1938	1938	1938	0
87	20240416	173000	62955131	1938	1938	1938	1938	0
88	20240416	172900	62955131	1938	1938	1938	1938	0
89	20240416	172800	62955131	1938	1938	1938	1938	0
90	20240416	172700	62955131	1938	1938	1938	1938	0
91	20240416	172600	62955131	1938	1938	1938	1938	0
92	20240416	172500	62955131	1938	1938	1938	1938	1044
93	20240416	172400	62955131	1938	1938	1938	1938	0
94	20240416	172300	62955131	1938	1938	1938	1938	0
95	20240416	172200	62955131	1938	1938	1938	1938	0
96	20240416	172100	62955131	1938	1938	1938	1938	0
97	20240416	172000	62955131	1938	1938	1938	1938	0
98	20240416	171900	62955131	1938	1938	1938	1938	0
99	20240416	171800	62955131	1938	1938	1938	1938	0
100	20240416	171700	62955131	1938	1938	1938	1938	0
101	20240416	171600	62955131	1938	1938	1938	1938	0
102	20240416	171500	62955131	1938	1938	1938	1938	0
103	20240416	171400	62955131	1938	1938	1938	1938	0
104	20240416	171300	62955131	1938	1938	1938	1938	0
105	20240416	171200	62955131	1938	1938	1938	1938	0
106	20240416	171100	62955131	1938	1938	1938	1938	0
107	20240416	171000	62955131	1938	1938	1938	1938	0
108	20240416	170900	62955131	1938	1938	1938	1938	0
109	20240416	170800	62955131	1938	1938	1938	1938	0
110	20240416	170700	62955131	1938	1938	1938	1938	0
111	20240416	170600	62955131	1938	1938	1938	1938	0
112	20240416	170500	62955131	1938	1938	1938	1938	0
113	20240416	170400	62955131	1938	1938	1938	1938	0
114	20240416	170300	62955131	1938	1938	1938	1938	0
115	20240416	170200	62955131	1938	1938	1938	1938	0
116	20240416	170100	62955131	1938	1938	1938	1938	0
117	20240416	170000	62955131	1938	1938	1938	1938	0
118	20240416	165900	62955131	1938	1938	1938	1938	0
119	20240416	165800	62955131	1938	1938	1938	1938	0
120	20240416	165700	62955131	1938	1938	1938	1938	0
121	20240416	165600	62955131	1938	1938	1938	1938	0
122	20240416	165500	62955131	1938	1938	1938	1938	1044
123	20240416	165400	62955131	1938	1938	1938	1938	0
124	20240416	165300	62955131	1938	1938	1938	1938	0
125	20240416	165200	62955131	1938	1938	1938	1938	0
126	20240416	165100	62955131	1938	1938	1938	1938	0
127	20240416	165000	62955131	1938	1938	1938	1938	0
128	20240416	164900	62955131	1938	1938	1938	1938	0
129	20240416	164800	62955131	1938	1938	1938	1938	0
130	20240416	164700	62955131	1938	1938	1938	1938	0
131	20240416	164600	62955131	1938	1938	1938	1938	0
132	20240416	164500	62955131	1938	1938	1938	1938	0
133	20240416	164400	62955131	1938	1938	1938	1938	0
134	20240416	164300	62955131	1938	1938	1938	1938	0
135	20240416	164200	62955131	1938	1938	1938	1938	0
136	20240416	164100	62955131	1938	1938	1938	1938	0
137	20240416	164000	62955131	1938	1938	1938	1938	0
138	20240416	163900	62955131	1938	1938	1938	1938	0
139	20240416	163800	62955131	1938	1938	1938	1938	0
140	20240416	163700	62955131	1938	1938	1938	1938	0
141	20240416	163600	62955131	1938	1938	1938	1938	0
142	20240416	163500	62955131	1938	1938	1938	1938	0
143	20240416	163400	62955131	1938	1938	1938	1938	0
144	20240416	163300	62955131	1938	1938	1938	1938	0
145	20240416	163200	62955131	1938	1938	1938	1938	0
146	20240416	163100	62955131	1938	1938	1938	1938	0
147	20240416	163000	62955131	1938	1938	1938	1938	0
148	20240416	162900	62955131	1938	1938	1938	1938	0
149	20240416	162800	62955131	1938	1938	1938	1938	0
150	20240416	162700	62955131	1938	1938	1938	1938	0
151	20240416	162600	62955131	1938	1938	1938	1938	0
152	20240416	162500	62955131	1938	1938	1938	1938	1044
153	20240416	162400	62955131	1938	1938	1938	1938	0
154	20240416	162300	62955131	1938	1938	1938	1938	0
155	20240416	162200	62955131	1938	1938	1938	1938	0
156	20240416	162100	62955131	1938	1938	1938	1938	0
157	20240416	162000	62955131	1938	1938	1938	1938	0
158	20240416	161900	62955131	1938	1938	1938	1938	0
159	20240416	161800	62955131	1938	1938	1938	1938	0
160	20240416	161700	62955131	1938	1938	1938	1938	0
161	20240416	161600	62955131	1938	1938	1938	1938	0
162	20240416	161500	62955131	1938	1938	1938	1938	0
163	20240416	161400	62955131	1938	1938	1938	1938	0
164	20240416	161300	62955131	1938	1938	1938	1938	0
165	20240416	161200	62955131	1938	1938	1938	1938	0
166	20240416	161100	62955131	1938	1938	1938	1938	0
167	20240416	161000	62955131	1938	1938	1938	1938	0
168	20240416	160900	62955131	1938	1938	1938	1938	0
169	20240416	160800	62955131	1938	1938	1938	1938	0
170	20240416	160700	62955131	1938	1938	1938	1938	0
171	20240416	160600	62955131	1938	1938	1938	1938	0
172	20240416	160500	62955131	1938	1938	1938	1938	0
173	20240416	160400	62955131	1938	1938	1938	1938	0
174	20240416	160300	62955131	1938	1938	1938	1938	0
175	20240416	160200	62955131	1938	1938	1938	1938	0
176	20240416	160100	62955131	1938	1938	1938	1938	0
177	20240416	160000	62955131	1938	1938	1938	1938	0
178	20240416	155900	62955131	1938	1938	1938	1938	0
179	20240416	155800	62955131	1938	1938	1938	1938	0
180	20240416	155700	62955131	1938	1938	1938	1938	0
181	20240416	155600	62955131	1938	1938	1938	1938	0
182	20240416	155500	62955131	1938	1938	1938	1938	1044
183	20240416	155400	62955131	1938	1938	1938	1938	0
184	20240416	155300	62955131	1938	1938	1938	1938	0
185	20240416	155200	62955131	1938	1938	1938	1938	0
186	20240416	155100	62955131	1938	1938	1938	1938	0
187	20240416	155000	62955131	1938	1938	1938	1938	0
188	20240416	154900	62955131	1938	1938	1938	1938	0
189	20240416	154800	62955131	1938	1938	1938	1938	0
190	20240416	154700	62955131	1938	1938	1938	1938	0
191	20240416	154600	62955131	1938	1938	1938	1938	0
192	20240416	154500	62955131	1938	1938	1938	1938	0
193	20240416	154400	62955131	1938	1938	1938	1938	0
194	20240416	154300	62955131	1938	1938	1938	1938	0
195	20240416	154200	62955131	1938	1938	1938	1938	0
196	20240416	154100	62955131	1938	1938	1938	1938	0
197	20240416	154000	62955131	1938	1938	1938	1938	0
198	20240416	153900	62955131	1938	1938	1938	1938	0
199	20240416	153800	62955131	1938	1938	1938	1938	0
200	20240416	153700	62955131	1938	1938	1938	1938	0
201	20240416	153600	62955131	1938	1938	1938	1938	0
202	20240416	153500	62955131	1938	1938	1938	1938	0
203	20240416	153400	62955131	1938	1938	1938	1938	0
204	20240416	153300	62955131	1938	1938	1938	1938	0
205	20240416	153200	62955131	1938	1938	1938	1938	0
206	20240416	153100	62955131	1938	1938	1938	1938	0
207	20240416	153000	62955131	1938	1938	1938	1938	1044
208	20240416	152900	60931859	1938	1938	1938	1938	0
209	20240416	152800	60931859	1938	1938	1938	1938	0
210	20240416	152700	60931859	1938	1938	1938	1938	0
211	20240416	152600	60931859	1938	1938	1938	1938	0
212	20240416	152500	60931859	1938	1938	1938	1938	0
213	20240416	152400	60931859	1938	1938	1938	1938	0
214	20240416	152300	60931859	1938	1938	1938	1938	0
215	20240416	152200	60931859	1938	1938	1938	1938	0
216	20240416	152100	60931859	1938	1938	1938	1938	0
217	20240416	152000	60931859	1938	1938	1938	1938	0
218	20240416	151900	60931859	1938	1938	1938	1938	180
219	20240416	151800	60583019	1939	1939	1939	1939	220
220	20240416	151700	60156439	1940	1939	1940	1939	11
221	20240416	151600	60135100	1941	1939	1941	1939	23
222	20240416	151500	60090483	1939	1939	1939	1939	1
223	20240416	151400	60088544	1941	1938	1941	1938	196
224	20240416	151300	59708666	1939	1939	1939	1939	3
225	20240416	151200	59702849	1939	1939	1939	1939	10
226	20240416	151100	59683459	1939	1939	1939	1939	0
227	20240416	151000	59683459	1939	1939	1939	1939	16
228	20240416	150900	59652435	1938	1938	1938	1938	180
229	20240416	150800	59303595	1938	1938	1938	1938	0
230	20240416	150700	59303595	1938	1938	1939	1938	101
231	20240416	150600	59107856	1941	1939	1941	1939	11
232	20240416	150500	59086525	1939	1939	1939	1939	0
233	20240416	150400	59086525	1939	1939	1939	1939	130
234	20240416	150300	58834455	1941	1941	1941	1941	0
235	20240416	150200	58834455	1941	1940	1941	1940	100
236	20240416	150100	58640445	1939	1939	1939	1939	0
237	20240416	150000	58640445	1939	1939	1939	1939	0
238	20240416	145900	58640445	1939	1939	1939	1939	0
239	20240416	145800	58640445	1939	1939	1939	1939	0
240	20240416	145700	58640445	1939	1939	1939	1939	285
241	20240416	145600	58087830	1939	1939	1939	1939	0
242	20240416	145500	58087830	1939	1939	1939	1939	0
243	20240416	145400	58087830	1939	1939	1939	1939	0
244	20240416	145300	58087830	1939	1939	1939	1939	0
245	20240416	145200	58087830	1939	1939	1939	1939	0
246	20240416	145100	58087830	1939	1939	1939	1939	1
247	20240416	145000	58085891	1939	1939	1939	1939	0
248	20240416	144900	58085891	1939	1939	1939	1939	0
249	20240416	144800	58085891	1939	1939	1939	1939	0
250	20240416	144700	58085891	1939	1939	1939	1939	1
251	20240416	144600	58083952	1939	1939	1939	1939	5
252	20240416	144500	58074257	1939	1939	1939	1939	40
253	20240416	144400	57996697	1938	1938	1938	1938	0
254	20240416	144300	57996697	1938	1938	1938	1938	500
255	20240416	144200	57027697	1939	1939	1939	1939	0
256	20240416	144100	57027697	1939	1939	1939	1939	0
257	20240416	144000	57027697	1939	1939	1939	1939	0
258	20240416	143900	57027697	1939	1939	1939	1939	5
259	20240416	143800	57018002	1940	1940	1940	1940	0
260	20240416	143700	57018002	1940	1940	1940	1940	0
261	20240416	143600	57018002	1940	1940	1940	1940	0
262	20240416	143500	57018002	1940	1940	1940	1940	0
263	20240416	143400	57018002	1940	1940	1940	1940	0
264	20240416	143300	57018002	1940	1940	1940	1940	3
265	20240416	143200	57012182	1940	1940	1940	1940	2
266	20240416	143100	57008302	1940	1940	1940	1940	30
267	20240416	143000	56950102	1942	1942	1942	1942	0
268	20240416	142900	56950102	1942	1938	1942	1938	154
269	20240416	142800	56651613	1938	1938	1938	1938	25
270	20240416	142700	56603163	1938	1938	1938	1938	10
271	20240416	142600	56583783	1938	1938	1938	1938	1
272	20240416	142500	56581845	1937	1937	1937	1937	0
273	20240416	142400	56581845	1937	1937	1937	1937	0
274	20240416	142300	56581845	1937	1937	1937	1937	0
275	20240416	142200	56581845	1937	1937	1937	1937	0
276	20240416	142100	56581845	1937	1937	1937	1937	0
277	20240416	142000	56581845	1937	1937	1937	1937	0
278	20240416	141900	56581845	1937	1937	1937	1937	0
279	20240416	141800	56581845	1937	1937	1937	1937	0
280	20240416	141700	56581845	1937	1937	1937	1937	0
281	20240416	141600	56581845	1937	1937	1937	1937	0
282	20240416	141500	56581845	1937	1937	1937	1937	0
283	20240416	141400	56581845	1937	1937	1937	1937	0
284	20240416	141300	56581845	1937	1937	1937	1937	0
285	20240416	141200	56581845	1937	1937	1937	1937	0
286	20240416	141100	56581845	1937	1937	1937	1937	0
287	20240416	141000	56581845	1937	1937	1937	1937	0
288	20240416	140900	56581845	1937	1937	1937	1937	0
289	20240416	140800	56581845	1937	1937	1937	1937	0
290	20240416	140700	56581845	1937	1937	1937	1937	0
291	20240416	140600	56581845	1937	1937	1937	1937	0
292	20240416	140500	56581845	1937	1937	1937	1937	0
293	20240416	140400	56581845	1937	1937	1937	1937	0
294	20240416	140300	56581845	1937	1937	1937	1937	186
295	20240416	140200	56221563	1937	1937	1937	1937	25
296	20240416	140100	56173138	1938	1938	1938	1938	0
297	20240416	140000	56173138	1938	1938	1938	1938	0
298	20240416	135900	56173138	1938	1938	1938	1938	90
299	20240416	135800	55998718	1938	1938	1938	1938	0
300	20240416	135700	55998718	1938	1938	1938	1938	0
301	20240416	135600	55998718	1938	1938	1938	1938	0
302	20240416	135500	55998718	1938	1938	1938	1938	0
303	20240416	135400	55998718	1938	1938	1938	1938	5
304	20240416	135300	55989028	1939	1939	1939	1939	0
305	20240416	135200	55989028	1939	1939	1939	1939	0
306	20240416	135100	55989028	1939	1939	1939	1939	0
307	20240416	135000	55989028	1939	1939	1939	1939	0
308	20240416	134900	55989028	1939	1939	1939	1939	3
309	20240416	134800	55983211	1937	1937	1937	1937	0
310	20240416	134700	55983211	1937	1937	1937	1937	0
311	20240416	134600	55983211	1937	1937	1937	1937	0
312	20240416	134500	55983211	1937	1937	1937	1937	0
313	20240416	134400	55983211	1937	1937	1937	1937	0
314	20240416	134300	55983211	1937	1937	1937	1937	0
315	20240416	134200	55983211	1937	1937	1937	1937	0
316	20240416	134100	55983211	1937	1937	1937	1937	0
317	20240416	134000	55983211	1937	1937	1937	1937	0
318	20240416	133900	55983211	1937	1937	1937	1937	0
319	20240416	133800	55983211	1937	1937	1937	1937	0
320	20240416	133700	55983211	1937	1937	1937	1937	0
321	20240416	133600	55983211	1937	1937	1937	1937	0
322	20240416	133500	55983211	1937	1937	1937	1937	0
323	20240416	133400	55983211	1937	1937	1937	1937	10
324	20240416	133300	55963841	1937	1937	1937	1937	0
325	20240416	133200	55963841	1937	1937	1937	1937	0
326	20240416	133100	55963841	1937	1937	1937	1937	0
327	20240416	133000	55963841	1937	1937	1937	1937	0
328	20240416	132900	55963841	1937	1937	1937	1937	1
329	20240416	132800	55961904	1942	1937	1942	1935	1950
330	20240416	132700	52186219	1938	1938	1938	1938	0
331	20240416	132600	52186219	1938	1938	1938	1938	0
332	20240416	132500	52186219	1938	1938	1938	1938	0
333	20240416	132400	52186219	1938	1938	1938	1938	0
334	20240416	132300	52186219	1938	1938	1938	1938	0
335	20240416	132200	52186219	1938	1938	1938	1938	0
336	20240416	132100	52186219	1938	1938	1938	1938	0
337	20240416	132000	52186219	1938	1938	1938	1938	0
338	20240416	131900	52186219	1938	1938	1938	1938	0
339	20240416	131800	52186219	1938	1938	1938	1938	19
340	20240416	131700	52149397	1938	1938	1938	1938	10
341	20240416	131600	52130017	1938	1938	1938	1938	0
342	20240416	131500	52130017	1938	1938	1938	1938	132
343	20240416	131400	51874201	1939	1939	1939	1939	0
344	20240416	131300	51874201	1939	1940	1940	1939	409
345	20240416	131200	51080843	1940	1940	1940	1940	0
346	20240416	131100	51080843	1940	1940	1940	1940	0
347	20240416	131000	51080843	1940	1940	1940	1940	0
348	20240416	130900	51080843	1940	1940	1940	1940	0
349	20240416	130800	51080843	1940	1940	1940	1940	0
350	20240416	130700	51080843	1940	1940	1940	1940	0
351	20240416	130600	51080843	1940	1940	1940	1940	0
352	20240416	130500	51080843	1940	1940	1940	1940	0
353	20240416	130400	51080843	1940	1940	1940	1940	0
354	20240416	130300	51080843	1940	1940	1940	1940	0
355	20240416	130200	51080843	1940	1940	1940	1940	10
356	20240416	130100	51061443	1940	1940	1940	1940	0
357	20240416	130000	51061443	1940	1940	1940	1940	0
358	20240416	125900	51061443	1940	1940	1940	1940	0
359	20240416	125800	51061443	1940	1940	1940	1940	0
360	20240416	125700	51061443	1940	1940	1940	1940	0
361	20240416	125600	51061443	1940	1940	1940	1940	0
362	20240416	125500	51061443	1940	1940	1940	1940	0
363	20240416	125400	51061443	1940	1940	1940	1940	0
364	20240416	125300	51061443	1940	1940	1940	1940	0
365	20240416	125200	51061443	1940	1940	1940	1940	0
366	20240416	125100	51061443	1940	1940	1940	1940	114
367	20240416	125000	50840283	1938	1938	1938	1938	0
368	20240416	124900	50840283	1938	1938	1938	1938	0
369	20240416	124800	50840283	1938	1938	1938	1938	0
370	20240416	124700	50840283	1938	1938	1938	1938	0
371	20240416	124600	50840283	1938	1938	1938	1938	0
372	20240416	124500	50840283	1938	1938	1938	1938	0
373	20240416	124400	50840283	1938	1938	1938	1938	100
374	20240416	124300	50646483	1939	1939	1939	1939	0
375	20240416	124200	50646483	1939	1939	1939	1939	0
376	20240416	124100	50646483	1939	1939	1939	1939	0
377	20240416	124000	50646483	1939	1939	1939	1939	0
378	20240416	123900	50646483	1939	1939	1939	1939	0
379	20240416	123800	50646483	1939	1939	1939	1939	0
380	20240416	123700	50646483	1939	1939	1939	1939	0
381	20240416	123600	50646483	1939	1939	1939	1939	0
382	20240416	123500	50646483	1939	1939	1939	1939	0
383	20240416	123400	50646483	1939	1939	1939	1939	0
384	20240416	123300	50646483	1939	1939	1939	1939	0
385	20240416	123200	50646483	1939	1939	1939	1939	0
386	20240416	123100	50646483	1939	1939	1939	1939	0
387	20240416	123000	50646483	1939	1939	1939	1939	0
388	20240416	122900	50646483	1939	1939	1939	1939	0
389	20240416	122800	50646483	1939	1939	1939	1939	0
390	20240416	122700	50646483	1939	1939	1939	1939	0
391	20240416	122600	50646483	1939	1939	1939	1939	0
392	20240416	122500	50646483	1939	1939	1939	1939	1
393	20240416	122400	50644544	1940	1940	1940	1940	0
394	20240416	122300	50644544	1940	1940	1940	1940	0
395	20240416	122200	50644544	1940	1940	1940	1940	0
396	20240416	122100	50644544	1940	1940	1940	1940	0
397	20240416	122000	50644544	1940	1940	1940	1940	0
398	20240416	121900	50644544	1940	1940	1940	1940	1
399	20240416	121800	50642604	1938	1938	1938	1938	0
400	20240416	121700	50642604	1938	1938	1938	1938	0
401	20240416	121600	50642604	1938	1939	1939	1938	1337
402	20240416	121500	48051407	1939	1939	1939	1939	0
403	20240416	121400	48051407	1939	1939	1939	1939	0
404	20240416	121300	48051407	1939	1939	1939	1939	0
405	20240416	121200	48051407	1939	1939	1939	1939	0
406	20240416	121100	48051407	1939	1939	1939	1939	0
407	20240416	121000	48051407	1939	1939	1939	1939	0
408	20240416	120900	48051407	1939	1939	1939	1939	0
409	20240416	120800	48051407	1939	1939	1939	1939	45
410	20240416	120700	47964152	1939	1939	1939	1939	0
411	20240416	120600	47964152	1939	1939	1939	1939	0
412	20240416	120500	47964152	1939	1939	1939	1939	0
413	20240416	120400	47964152	1939	1939	1939	1939	1371
414	20240416	120300	45305783	1940	1940	1940	1940	2
415	20240416	120200	45301903	1940	1940	1940	1940	0
416	20240416	120100	45301903	1940	1940	1940	1940	0
417	20240416	120000	45301903	1940	1940	1940	1940	0
418	20240416	115900	45301903	1940	1940	1940	1940	0
419	20240416	115800	45301903	1940	1940	1940	1940	0
420	20240416	115700	45301903	1940	1940	1940	1940	0
421	20240416	115600	45301903	1940	1940	1940	1940	0
422	20240416	115500	45301903	1940	1940	1940	1940	0
423	20240416	115400	45301903	1940	1940	1940	1940	3450
424	20240416	115300	38608903	1940	1940	1940	1940	103
425	20240416	115200	38409083	1940	1940	1940	1940	0
426	20240416	115100	38409083	1940	1940	1940	1940	0
427	20240416	115000	38409083	1940	1940	1940	1940	0
428	20240416	114900	38409083	1940	1940	1940	1940	106
429	20240416	114800	38203443	1941	1941	1941	1941	0
430	20240416	114700	38203443	1941	1941	1941	1941	0
431	20240416	114600	38203443	1941	1941	1941	1941	0
432	20240416	114500	38203443	1941	1941	1941	1941	0
433	20240416	114400	38203443	1941	1941	1941	1941	0
434	20240416	114300	38203443	1941	1941	1941	1941	0
435	20240416	114200	38203443	1941	1941	1941	1941	0
436	20240416	114100	38203443	1941	1941	1941	1941	0
437	20240416	114000	38203443	1941	1941	1941	1941	1
438	20240416	113900	38201502	1941	1941	1941	1941	1
439	20240416	113800	38199561	1941	1941	1941	1941	0
440	20240416	113700	38199561	1941	1941	1941	1941	0
441	20240416	113600	38199561	1941	1941	1941	1941	0
442	20240416	113500	38199561	1941	1941	1941	1941	95
443	20240416	113400	38015166	1941	1941	1941	1941	0
444	20240416	113300	38015166	1941	1941	1941	1941	0
445	20240416	113200	38015166	1941	1941	1941	1941	2
446	20240416	113100	38011284	1941	1941	1941	1941	0
447	20240416	113000	38011284	1941	1941	1941	1941	0
448	20240416	112900	38011284	1941	1941	1941	1941	0
449	20240416	112800	38011284	1941	1941	1941	1941	0
450	20240416	112700	38011284	1941	1941	1941	1941	7
451	20240416	112600	37997697	1941	1940	1942	1940	13
452	20240416	112500	37972467	1940	1940	1941	1940	14
453	20240416	112400	37945303	1941	1941	1941	1940	11
454	20240416	112300	37923958	1940	1940	1940	1940	10
455	20240416	112200	37904558	1940	1940	1940	1940	9
456	20240416	112100	37887098	1940	1940	1940	1940	2001
457	20240416	112000	34005158	1940	1940	1940	1940	0
458	20240416	111900	34005158	1940	1940	1940	1940	5
459	20240416	111800	33995458	1940	1940	1940	1940	4
460	20240416	111700	33987698	1940	1940	1940	1940	1
461	20240416	111600	33985758	1941	1941	1941	1941	0
462	20240416	111500	33985758	1941	1941	1941	1941	10
463	20240416	111400	33966348	1941	1941	1941	1941	10
464	20240416	111300	33946938	1941	1940	1941	1940	10
465	20240416	111200	33927529	1940	1940	1940	1940	1000
466	20240416	111100	31987529	1940	1940	1940	1940	3
467	20240416	111000	31981709	1940	1940	1940	1940	3
468	20240416	110900	31975889	1941	1941	1941	1941	0
469	20240416	110800	31975889	1941	1941	1941	1941	1
470	20240416	110700	31973948	1941	1941	1941	1941	15
471	20240416	110600	31944833	1941	1941	1941	1941	0
472	20240416	110500	31944833	1941	1941	1941	1941	0
473	20240416	110400	31944833	1941	1941	1941	1941	0
474	20240416	110300	31944833	1941	1941	1941	1941	0
475	20240416	110200	31944833	1941	1941	1941	1941	0
476	20240416	110100	31944833	1941	1941	1941	1941	0
477	20240416	110000	31944833	1941	1941	1941	1941	0
478	20240416	105900	31944833	1941	1941	1941	1941	25
479	20240416	105800	31896308	1941	1941	1941	1941	460
480	20240416	105700	31003448	1941	1941	1941	1941	5
481	20240416	105600	30993743	1941	1941	1941	1941	1
482	20240416	105500	30991802	1940	1940	1940	1940	9
483	20240416	105400	30974342	1941	1941	1941	1941	0
484	20240416	105300	30974342	1941	1941	1941	1941	11
485	20240416	105200	30952991	1940	1940	1940	1940	50
486	20240416	105100	30855991	1940	1940	1940	1940	0
487	20240416	105000	30855991	1940	1940	1940	1940	0
488	20240416	104900	30855991	1940	1940	1940	1940	50
489	20240416	104800	30758991	1941	1941	1941	1941	0
490	20240416	104700	30758991	1941	1941	1941	1941	0
491	20240416	104600	30758991	1941	1941	1941	1941	200
492	20240416	104500	30370791	1942	1942	1942	1942	0
493	20240416	104400	30370791	1942	1942	1942	1942	0
494	20240416	104300	30370791	1942	1942	1942	1942	0
495	20240416	104200	30370791	1942	1942	1942	1942	50
496	20240416	104100	30273691	1942	1942	1942	1942	1
497	20240416	104000	30271749	1941	1941	1941	1941	0
498	20240416	103900	30271749	1941	1941	1941	1941	0
499	20240416	103800	30271749	1941	1941	1941	1941	0
500	20240416	103700	30271749	1941	1941	1941	1941	1
501	20240416	103600	30269808	1941	1941	1941	1941	8
502	20240416	103500	30254280	1941	1941	1941	1941	32
503	20240416	103400	30192168	1941	1941	1941	1941	0
504	20240416	103300	30192168	1941	1941	1941	1941	38
505	20240416	103200	30118410	1941	1941	1941	1941	0
506	20240416	103100	30118410	1941	1941	1941	1941	173
507	20240416	103000	29782617	1941	1941	1941	1941	0
508	20240416	102900	29782617	1941	1941	1941	1941	8
509	20240416	102800	29767089	1941	1941	1941	1941	0
510	20240416	102700	29767089	1941	1941	1941	1941	0
511	20240416	102600	29767089	1941	1941	1941	1941	0
512	20240416	102500	29767089	1941	1941	1941	1941	0
513	20240416	102400	29767089	1941	1941	1941	1941	2
514	20240416	102300	29763207	1941	1941	1941	1941	102
515	20240416	102200	29565225	1941	1941	1941	1941	0
516	20240416	102100	29565225	1941	1941	1941	1941	1
517	20240416	102000	29563284	1941	1941	1941	1941	0
518	20240416	101900	29563284	1941	1940	1941	1940	42
519	20240416	101800	29481764	1941	1941	1941	1941	0
520	20240416	101700	29481764	1941	1941	1941	1941	1
521	20240416	101600	29479823	1941	1941	1941	1941	15
522	20240416	101500	29450708	1941	1941	1941	1941	406
523	20240416	101400	28662662	1943	1943	1943	1943	0
524	20240416	101300	28662662	1943	1943	1943	1943	15
525	20240416	101200	28633517	1944	1944	1944	1944	0
526	20240416	101100	28633517	1944	1944	1944	1944	0
527	20240416	101000	28633517	1944	1944	1944	1944	0
528	20240416	100900	28633517	1944	1943	1944	1943	50
529	20240416	100800	28536318	1940	1940	1940	1940	174
530	20240416	100700	28198758	1940	1940	1940	1940	5
531	20240416	100600	28189058	1940	1940	1940	1940	1020
532	20240416	100500	26210258	1940	1940	1940	1940	0
533	20240416	100400	26210258	1940	1940	1940	1940	1000
534	20240416	100300	24270258	1940	1940	1940	1940	0
535	20240416	100200	24270258	1940	1940	1940	1940	0
536	20240416	100100	24270258	1940	1940	1940	1940	0
537	20240416	100000	24270258	1940	1940	1940	1940	0
538	20240416	095900	24270258	1940	1940	1940	1940	170
539	20240416	095800	23940458	1940	1940	1940	1940	1000
540	20240416	095700	22000458	1940	1940	1940	1940	5
541	20240416	095600	21990758	1940	1940	1940	1940	50
542	20240416	095500	21893758	1940	1940	1940	1940	798
543	20240416	095400	20345638	1940	1940	1940	1940	0
544	20240416	095300	20345638	1940	1939	1940	1939	59
545	20240416	095200	20231187	1939	1939	1939	1939	185
546	20240416	095100	19872472	1940	1941	1941	1940	1127
547	20240416	095000	17685558	1941	1942	1942	1941	490
548	20240416	094900	16734467	1941	1941	1941	1941	0
549	20240416	094800	16734467	1941	1941	1941	1941	0
550	20240416	094700	16734467	1941	1942	1942	1941	509
551	20240416	094600	15746276	1944	1944	1944	1944	0
552	20240416	094500	15746276	1944	1944	1944	1944	1
553	20240416	094400	15744332	1942	1942	1942	1942	0
554	20240416	094300	15744332	1942	1942	1942	1942	0
555	20240416	094200	15744332	1942	1942	1942	1942	0
556	20240416	094100	15744332	1942	1942	1942	1942	0
557	20240416	094000	15744332	1942	1942	1942	1942	0
558	20240416	093900	15744332	1942	1942	1942	1942	0
559	20240416	093800	15744332	1942	1942	1942	1942	4
560	20240416	093700	15736564	1942	1942	1942	1942	1
561	20240416	093600	15734622	1942	1942	1942	1942	5
562	20240416	093500	15724912	1942	1942	1942	1942	10
563	20240416	093400	15705492	1942	1942	1942	1942	32
564	20240416	093300	15643348	1942	1942	1942	1942	2
565	20240416	093200	15639464	1947	1940	1947	1940	13
566	20240416	093100	15614198	1940	1940	1940	1940	0
567	20240416	093000	15614198	1940	1940	1940	1940	10
568	20240416	092900	15594798	1939	1939	1939	1939	8
569	20240416	092800	15579286	1940	1943	1943	1940	2513
570	20240416	092700	10701674	1943	1943	1943	1943	0
571	20240416	092600	10701674	1943	1944	1944	1943	260
572	20240416	092500	10196493	1944	1944	1944	1944	0
573	20240416	092400	10196493	1944	1944	1944	1944	0
574	20240416	092300	10196493	1944	1944	1944	1944	535
575	20240416	092200	9156453	1945	1945	1945	1945	0
576	20240416	092100	9156453	1945	1945	1945	1945	160
577	20240416	092000	8845253	1946	1946	1946	1946	476
578	20240416	091900	7918957	1947	1946	1947	1946	762
579	20240416	091800	6436045	1947	1947	1947	1947	315
580	20240416	091700	5822740	1947	1948	1948	1947	2060
581	20240416	091600	1811915	1947	1947	1947	1947	70
582	20240416	091500	1675625	1948	1948	1948	1948	0
583	20240416	091400	1675625	1948	1948	1948	1948	0
584	20240416	091300	1675625	1948	1948	1948	1948	100
585	20240416	091200	1480825	1947	1948	1948	1947	101
586	20240416	091100	1284177	1948	1948	1948	1948	0
587	20240416	091000	1284177	1948	1948	1948	1948	1
588	20240416	090900	1282229	1947	1948	1948	1947	11
589	20240416	090800	1260802	1948	1948	1948	1948	62
590	20240416	090700	1140026	1950	1950	1950	1950	87
591	20240416	090600	970376	1950	1949	1950	1949	233
592	20240416	090500	516046	1947	1947	1947	1947	0
593	20240416	090400	516046	1947	1947	1947	1947	0
594	20240416	090300	516046	1947	1948	1948	1947	4
595	20240416	090200	508256	1950	1950	1950	1950	103
596	20240416	090100	307406	1958	1958	1958	1958	0
597	20240416	090000	307406	1958	1958	1958	1958	157