KissMeData/123750/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	201800	56935623	1938	1938	1938	1938	607
3	20240426	201700	56935623	1938	1938	1938	1938	0
4	20240426	201600	56935623	1938	1938	1938	1938	0
5	20240426	201500	56935623	1938	1938	1938	1938	0
6	20240426	201400	56935623	1938	1938	1938	1938	0
7	20240426	201300	56935623	1938	1938	1938	1938	0
8	20240426	201200	56935623	1938	1938	1938	1938	0
9	20240426	201100	56935623	1938	1938	1938	1938	0
10	20240426	201000	56935623	1938	1938	1938	1938	0
11	20240426	200900	56935623	1938	1938	1938	1938	0
12	20240426	200800	56935623	1938	1938	1938	1938	0
13	20240426	200700	56935623	1938	1938	1938	1938	0
14	20240426	200600	56935623	1938	1938	1938	1938	0
15	20240426	200500	56935623	1938	1938	1938	1938	0
16	20240426	200400	56935623	1938	1938	1938	1938	0
17	20240426	200300	56935623	1938	1938	1938	1938	0
18	20240426	200200	56935623	1938	1938	1938	1938	0
19	20240426	200100	56935623	1938	1938	1938	1938	0
20	20240426	200000	56935623	1938	1938	1938	1938	0
21	20240426	195900	56935623	1938	1938	1938	1938	0
22	20240426	195800	56935623	1938	1938	1938	1938	0
23	20240426	195700	56935623	1938	1938	1938	1938	0
24	20240426	195600	56935623	1938	1938	1938	1938	0
25	20240426	195500	56935623	1938	1938	1938	1938	0
26	20240426	195400	56935623	1938	1938	1938	1938	0
27	20240426	195300	56935623	1938	1938	1938	1938	0
28	20240426	195200	56935623	1938	1938	1938	1938	0
29	20240426	195100	56935623	1938	1938	1938	1938	0
30	20240426	195000	56935623	1938	1938	1938	1938	0
31	20240426	194900	56935623	1938	1938	1938	1938	0
32	20240426	194800	56935623	1938	1938	1938	1938	607
33	20240426	194700	56935623	1938	1938	1938	1938	0
34	20240426	194600	56935623	1938	1938	1938	1938	0
35	20240426	194500	56935623	1938	1938	1938	1938	0
36	20240426	194400	56935623	1938	1938	1938	1938	0
37	20240426	194300	56935623	1938	1938	1938	1938	0
38	20240426	194200	56935623	1938	1938	1938	1938	0
39	20240426	194100	56935623	1938	1938	1938	1938	0
40	20240426	194000	56935623	1938	1938	1938	1938	0
41	20240426	193900	56935623	1938	1938	1938	1938	0
42	20240426	193800	56935623	1938	1938	1938	1938	0
43	20240426	193700	56935623	1938	1938	1938	1938	0
44	20240426	193600	56935623	1938	1938	1938	1938	0
45	20240426	193500	56935623	1938	1938	1938	1938	0
46	20240426	193400	56935623	1938	1938	1938	1938	0
47	20240426	193300	56935623	1938	1938	1938	1938	0
48	20240426	193200	56935623	1938	1938	1938	1938	0
49	20240426	193100	56935623	1938	1938	1938	1938	0
50	20240426	193000	56935623	1938	1938	1938	1938	0
51	20240426	192900	56935623	1938	1938	1938	1938	0
52	20240426	192800	56935623	1938	1938	1938	1938	0
53	20240426	192700	56935623	1938	1938	1938	1938	0
54	20240426	192600	56935623	1938	1938	1938	1938	0
55	20240426	192500	56935623	1938	1938	1938	1938	0
56	20240426	192400	56935623	1938	1938	1938	1938	0
57	20240426	192300	56935623	1938	1938	1938	1938	0
58	20240426	192200	56935623	1938	1938	1938	1938	0
59	20240426	192100	56935623	1938	1938	1938	1938	0
60	20240426	192000	56935623	1938	1938	1938	1938	0
61	20240426	191900	56935623	1938	1938	1938	1938	0
62	20240426	191800	56935623	1938	1938	1938	1938	607
63	20240426	191700	56935623	1938	1938	1938	1938	0
64	20240426	191600	56935623	1938	1938	1938	1938	0
65	20240426	191500	56935623	1938	1938	1938	1938	0
66	20240426	191400	56935623	1938	1938	1938	1938	0
67	20240426	191300	56935623	1938	1938	1938	1938	0
68	20240426	191200	56935623	1938	1938	1938	1938	0
69	20240426	191100	56935623	1938	1938	1938	1938	0
70	20240426	191000	56935623	1938	1938	1938	1938	0
71	20240426	190900	56935623	1938	1938	1938	1938	0
72	20240426	190800	56935623	1938	1938	1938	1938	0
73	20240426	190700	56935623	1938	1938	1938	1938	0
74	20240426	190600	56935623	1938	1938	1938	1938	0
75	20240426	190500	56935623	1938	1938	1938	1938	0
76	20240426	190400	56935623	1938	1938	1938	1938	0
77	20240426	190300	56935623	1938	1938	1938	1938	0
78	20240426	190200	56935623	1938	1938	1938	1938	0
79	20240426	190100	56935623	1938	1938	1938	1938	0
80	20240426	190000	56935623	1938	1938	1938	1938	0
81	20240426	185900	56935623	1938	1938	1938	1938	0
82	20240426	185800	56935623	1938	1938	1938	1938	0
83	20240426	185700	56935623	1938	1938	1938	1938	0
84	20240426	185600	56935623	1938	1938	1938	1938	0
85	20240426	185500	56935623	1938	1938	1938	1938	0
86	20240426	185400	56935623	1938	1938	1938	1938	0
87	20240426	185300	56935623	1938	1938	1938	1938	0
88	20240426	185200	56935623	1938	1938	1938	1938	0
89	20240426	185100	56935623	1938	1938	1938	1938	0
90	20240426	185000	56935623	1938	1938	1938	1938	0
91	20240426	184900	56935623	1938	1938	1938	1938	0
92	20240426	184800	56935623	1938	1938	1938	1938	607
93	20240426	184700	56935623	1938	1938	1938	1938	0
94	20240426	184600	56935623	1938	1938	1938	1938	0
95	20240426	184500	56935623	1938	1938	1938	1938	0
96	20240426	184400	56935623	1938	1938	1938	1938	0
97	20240426	184300	56935623	1938	1938	1938	1938	0
98	20240426	184200	56935623	1938	1938	1938	1938	0
99	20240426	184100	56935623	1938	1938	1938	1938	0
100	20240426	184000	56935623	1938	1938	1938	1938	0
101	20240426	183900	56935623	1938	1938	1938	1938	0
102	20240426	183800	56935623	1938	1938	1938	1938	0
103	20240426	183700	56935623	1938	1938	1938	1938	0
104	20240426	183600	56935623	1938	1938	1938	1938	0
105	20240426	183500	56935623	1938	1938	1938	1938	0
106	20240426	183400	56935623	1938	1938	1938	1938	0
107	20240426	183300	56935623	1938	1938	1938	1938	0
108	20240426	183200	56935623	1938	1938	1938	1938	0
109	20240426	183100	56935623	1938	1938	1938	1938	0
110	20240426	183000	56935623	1938	1938	1938	1938	0
111	20240426	182900	56935623	1938	1938	1938	1938	0
112	20240426	182800	56935623	1938	1938	1938	1938	0
113	20240426	182700	56935623	1938	1938	1938	1938	0
114	20240426	182600	56935623	1938	1938	1938	1938	0
115	20240426	182500	56935623	1938	1938	1938	1938	0
116	20240426	182400	56935623	1938	1938	1938	1938	0
117	20240426	182300	56935623	1938	1938	1938	1938	0
118	20240426	182200	56935623	1938	1938	1938	1938	0
119	20240426	182100	56935623	1938	1938	1938	1938	0
120	20240426	182000	56935623	1938	1938	1938	1938	0
121	20240426	181900	56935623	1938	1938	1938	1938	0
122	20240426	181800	56935623	1938	1938	1938	1938	607
123	20240426	181700	56935623	1938	1938	1938	1938	0
124	20240426	181600	56935623	1938	1938	1938	1938	0
125	20240426	181500	56935623	1938	1938	1938	1938	0
126	20240426	181400	56935623	1938	1938	1938	1938	0
127	20240426	181300	56935623	1938	1938	1938	1938	0
128	20240426	181200	56935623	1938	1938	1938	1938	0
129	20240426	181100	56935623	1938	1938	1938	1938	0
130	20240426	181000	56935623	1938	1938	1938	1938	0
131	20240426	180900	56935623	1938	1938	1938	1938	0
132	20240426	180800	56935623	1938	1938	1938	1938	0
133	20240426	180700	56935623	1938	1938	1938	1938	0
134	20240426	180600	56935623	1938	1938	1938	1938	0
135	20240426	180500	56935623	1938	1938	1938	1938	0
136	20240426	180400	56935623	1938	1938	1938	1938	0
137	20240426	180300	56935623	1938	1938	1938	1938	0
138	20240426	180200	56935623	1938	1938	1938	1938	0
139	20240426	180100	56935623	1938	1938	1938	1938	0
140	20240426	180000	56935623	1938	1938	1938	1938	0
141	20240426	175900	56935623	1938	1938	1938	1938	0
142	20240426	175800	56935623	1938	1938	1938	1938	0
143	20240426	175700	56935623	1938	1938	1938	1938	0
144	20240426	175600	56935623	1938	1938	1938	1938	0
145	20240426	175500	56935623	1938	1938	1938	1938	0
146	20240426	175400	56935623	1938	1938	1938	1938	0
147	20240426	175300	56935623	1938	1938	1938	1938	0
148	20240426	175200	56935623	1938	1938	1938	1938	0
149	20240426	175100	56935623	1938	1938	1938	1938	0
150	20240426	175000	56935623	1938	1938	1938	1938	0
151	20240426	174900	56935623	1938	1938	1938	1938	0
152	20240426	174800	56935623	1938	1938	1938	1938	607
153	20240426	174700	56935623	1938	1938	1938	1938	0
154	20240426	174600	56935623	1938	1938	1938	1938	0
155	20240426	174500	56935623	1938	1938	1938	1938	0
156	20240426	174400	56935623	1938	1938	1938	1938	0
157	20240426	174300	56935623	1938	1938	1938	1938	0
158	20240426	174200	56935623	1938	1938	1938	1938	0
159	20240426	174100	56935623	1938	1938	1938	1938	0
160	20240426	174000	56935623	1938	1938	1938	1938	0
161	20240426	173900	56935623	1938	1938	1938	1938	0
162	20240426	173800	56935623	1938	1938	1938	1938	0
163	20240426	173700	56935623	1938	1938	1938	1938	0
164	20240426	173600	56935623	1938	1938	1938	1938	0
165	20240426	173500	56935623	1938	1938	1938	1938	0
166	20240426	173400	56935623	1938	1938	1938	1938	0
167	20240426	173300	56935623	1938	1938	1938	1938	0
168	20240426	173200	56935623	1938	1938	1938	1938	0
169	20240426	173100	56935623	1938	1938	1938	1938	0
170	20240426	173000	56935623	1938	1938	1938	1938	0
171	20240426	172900	56935623	1938	1938	1938	1938	0
172	20240426	172800	56935623	1938	1938	1938	1938	0
173	20240426	172700	56935623	1938	1938	1938	1938	0
174	20240426	172600	56935623	1938	1938	1938	1938	0
175	20240426	172500	56935623	1938	1938	1938	1938	0
176	20240426	172400	56935623	1938	1938	1938	1938	0
177	20240426	172300	56935623	1938	1938	1938	1938	0
178	20240426	172200	56935623	1938	1938	1938	1938	0
179	20240426	172100	56935623	1938	1938	1938	1938	0
180	20240426	172000	56935623	1938	1938	1938	1938	0
181	20240426	171900	56935623	1938	1938	1938	1938	0
182	20240426	171800	56935623	1938	1938	1938	1938	607
183	20240426	171700	56935623	1938	1938	1938	1938	0
184	20240426	171600	56935623	1938	1938	1938	1938	0
185	20240426	171500	56935623	1938	1938	1938	1938	0
186	20240426	171400	56935623	1938	1938	1938	1938	0
187	20240426	171300	56935623	1938	1938	1938	1938	0
188	20240426	171200	56935623	1938	1938	1938	1938	0
189	20240426	171100	56935623	1938	1938	1938	1938	0
190	20240426	171000	56935623	1938	1938	1938	1938	0
191	20240426	170900	56935623	1938	1938	1938	1938	0
192	20240426	170800	56935623	1938	1938	1938	1938	0
193	20240426	170700	56935623	1938	1938	1938	1938	0
194	20240426	170600	56935623	1938	1938	1938	1938	0
195	20240426	170500	56935623	1938	1938	1938	1938	0
196	20240426	170400	56935623	1938	1938	1938	1938	0
197	20240426	170300	56935623	1938	1938	1938	1938	0
198	20240426	170200	56935623	1938	1938	1938	1938	0
199	20240426	170100	56935623	1938	1938	1938	1938	0
200	20240426	170000	56935623	1938	1938	1938	1938	0
201	20240426	165900	56935623	1938	1938	1938	1938	0
202	20240426	165800	56935623	1938	1938	1938	1938	0
203	20240426	165700	56935623	1938	1938	1938	1938	0
204	20240426	165600	56935623	1938	1938	1938	1938	0
205	20240426	165500	56935623	1938	1938	1938	1938	0
206	20240426	165400	56935623	1938	1938	1938	1938	0
207	20240426	165300	56935623	1938	1938	1938	1938	0
208	20240426	165200	56935623	1938	1938	1938	1938	0
209	20240426	165100	56935623	1938	1938	1938	1938	0
210	20240426	165000	56935623	1938	1938	1938	1938	0
211	20240426	164900	56935623	1938	1938	1938	1938	0
212	20240426	164800	56935623	1938	1938	1938	1938	607
213	20240426	164700	56935623	1938	1938	1938	1938	0
214	20240426	164600	56935623	1938	1938	1938	1938	0
215	20240426	164500	56935623	1938	1938	1938	1938	0
216	20240426	164400	56935623	1938	1938	1938	1938	0
217	20240426	164300	56935623	1938	1938	1938	1938	0
218	20240426	164200	56935623	1938	1938	1938	1938	0
219	20240426	164100	56935623	1938	1938	1938	1938	0
220	20240426	164000	56935623	1938	1938	1938	1938	0
221	20240426	163900	56935623	1938	1938	1938	1938	0
222	20240426	163800	56935623	1938	1938	1938	1938	0
223	20240426	163700	56935623	1938	1938	1938	1938	0
224	20240426	163600	56935623	1938	1938	1938	1938	0
225	20240426	163500	56935623	1938	1938	1938	1938	0
226	20240426	163400	56935623	1938	1938	1938	1938	0
227	20240426	163300	56935623	1938	1938	1938	1938	0
228	20240426	163200	56935623	1938	1938	1938	1938	0
229	20240426	163100	56935623	1938	1938	1938	1938	0
230	20240426	163000	56935623	1938	1938	1938	1938	0
231	20240426	162900	56935623	1938	1938	1938	1938	0
232	20240426	162800	56935623	1938	1938	1938	1938	0
233	20240426	162700	56935623	1938	1938	1938	1938	0
234	20240426	162600	56935623	1938	1938	1938	1938	0
235	20240426	162500	56935623	1938	1938	1938	1938	0
236	20240426	162400	56935623	1938	1938	1938	1938	0
237	20240426	162300	56935623	1938	1938	1938	1938	0
238	20240426	162200	56935623	1938	1938	1938	1938	0
239	20240426	162100	56935623	1938	1938	1938	1938	0
240	20240426	162000	56935623	1938	1938	1938	1938	0
241	20240426	161900	56935623	1938	1938	1938	1938	0
242	20240426	161800	56935623	1938	1938	1938	1938	607
243	20240426	161700	56935623	1938	1938	1938	1938	0
244	20240426	161600	56935623	1938	1938	1938	1938	0
245	20240426	161500	56935623	1938	1938	1938	1938	0
246	20240426	161400	56935623	1938	1938	1938	1938	0
247	20240426	161300	56935623	1938	1938	1938	1938	0
248	20240426	161200	56935623	1938	1938	1938	1938	0
249	20240426	161100	56935623	1938	1938	1938	1938	0
250	20240426	161000	56935623	1938	1938	1938	1938	0
251	20240426	160900	56935623	1938	1938	1938	1938	0
252	20240426	160800	56935623	1938	1938	1938	1938	0
253	20240426	160700	56935623	1938	1938	1938	1938	0
254	20240426	160600	56935623	1938	1938	1938	1938	0
255	20240426	160500	56935623	1938	1938	1938	1938	0
256	20240426	160400	56935623	1938	1938	1938	1938	0
257	20240426	160300	56935623	1938	1938	1938	1938	0
258	20240426	160200	56935623	1938	1938	1938	1938	0
259	20240426	160100	56935623	1938	1938	1938	1938	0
260	20240426	160000	56935623	1938	1938	1938	1938	0
261	20240426	155900	56935623	1938	1938	1938	1938	0
262	20240426	155800	56935623	1938	1938	1938	1938	0
263	20240426	155700	56935623	1938	1938	1938	1938	0
264	20240426	155600	56935623	1938	1938	1938	1938	0
265	20240426	155500	56935623	1938	1938	1938	1938	0
266	20240426	155400	56935623	1938	1938	1938	1938	0
267	20240426	155300	56935623	1938	1938	1938	1938	0
268	20240426	155200	56935623	1938	1938	1938	1938	0
269	20240426	155100	56935623	1938	1938	1938	1938	0
270	20240426	155000	56935623	1938	1938	1938	1938	0
271	20240426	154900	56935623	1938	1938	1938	1938	0
272	20240426	154800	56935623	1938	1938	1938	1938	607
273	20240426	154700	56935623	1938	1938	1938	1938	0
274	20240426	154600	56935623	1938	1938	1938	1938	0
275	20240426	154500	56935623	1938	1938	1938	1938	0
276	20240426	154400	56935623	1938	1938	1938	1938	0
277	20240426	154300	56935623	1938	1938	1938	1938	0
278	20240426	154200	56935623	1938	1938	1938	1938	0
279	20240426	154100	56935623	1938	1938	1938	1938	0
280	20240426	154000	56935623	1938	1938	1938	1938	0
281	20240426	153900	56935623	1938	1938	1938	1938	0
282	20240426	153800	56935623	1938	1938	1938	1938	0
283	20240426	153700	56935623	1938	1938	1938	1938	0
284	20240426	153600	56935623	1938	1938	1938	1938	0
285	20240426	153500	56935623	1938	1938	1938	1938	0
286	20240426	153400	56935623	1938	1938	1938	1938	0
287	20240426	153300	56935623	1938	1938	1938	1938	0
288	20240426	153200	56935623	1938	1938	1938	1938	0
289	20240426	153100	56935623	1938	1938	1938	1938	0
290	20240426	153000	56935623	1938	1938	1938	1938	607
291	20240426	152900	55759257	1938	1938	1938	1938	0
292	20240426	152800	55759257	1938	1938	1938	1938	0
293	20240426	152700	55759257	1938	1938	1938	1938	0
294	20240426	152600	55759257	1938	1938	1938	1938	0
295	20240426	152500	55759257	1938	1938	1938	1938	0
296	20240426	152400	55759257	1938	1938	1938	1938	0
297	20240426	152300	55759257	1938	1938	1938	1938	0
298	20240426	152200	55759257	1938	1938	1938	1938	0
299	20240426	152100	55759257	1938	1938	1938	1938	0
300	20240426	152000	55759257	1938	1938	1938	1938	0
301	20240426	151900	55759257	1938	1939	1939	1938	107
302	20240426	151800	55551822	1939	1939	1939	1939	5
303	20240426	151700	55542127	1947	1939	1947	1939	31
304	20240426	151600	55482002	1947	1939	1947	1938	152
305	20240426	151500	55187406	1947	1947	1947	1947	0
306	20240426	151400	55187406	1947	1947	1947	1947	2
307	20240426	151300	55183512	1947	1938	1947	1938	555
308	20240426	151200	54103894	1938	1938	1938	1938	2
309	20240426	151100	54100018	1938	1938	1938	1938	12
310	20240426	151000	54076762	1938	1938	1938	1938	300
311	20240426	150900	53495362	1946	1946	1946	1946	0
312	20240426	150800	53495362	1946	1946	1946	1946	0
313	20240426	150700	53495362	1946	1945	1946	1945	52
314	20240426	150600	53394171	1945	1945	1945	1945	1
315	20240426	150500	53392226	1938	1938	1938	1938	0
316	20240426	150400	53392226	1938	1938	1938	1938	0
317	20240426	150300	53392226	1938	1938	1938	1938	0
318	20240426	150200	53392226	1938	1938	1938	1938	0
319	20240426	150100	53392226	1938	1938	1938	1938	0
320	20240426	150000	53392226	1938	1938	1938	1938	0
321	20240426	145900	53392226	1938	1938	1938	1938	0
322	20240426	145800	53392226	1938	1938	1938	1938	0
323	20240426	145700	53392226	1938	1938	1938	1938	0
324	20240426	145600	53392226	1938	1938	1938	1938	0
325	20240426	145500	53392226	1938	1938	1938	1938	19
326	20240426	145400	53355404	1954	1954	1954	1954	0
327	20240426	145300	53355404	1954	1954	1954	1954	0
328	20240426	145200	53355404	1954	1954	1954	1954	0
329	20240426	145100	53355404	1954	1954	1954	1954	0
330	20240426	145000	53355404	1954	1954	1954	1954	0
331	20240426	144900	53355404	1954	1954	1954	1954	0
332	20240426	144800	53355404	1954	1954	1954	1954	0
333	20240426	144700	53355404	1954	1954	1954	1954	0
334	20240426	144600	53355404	1954	1954	1954	1954	0
335	20240426	144500	53355404	1954	1954	1954	1954	0
336	20240426	144400	53355404	1954	1954	1954	1954	0
337	20240426	144300	53355404	1954	1954	1954	1954	0
338	20240426	144200	53355404	1954	1954	1954	1954	0
339	20240426	144100	53355404	1954	1954	1954	1954	50
340	20240426	144000	53257704	1965	1965	1965	1965	0
341	20240426	143900	53257704	1965	1965	1965	1965	0
342	20240426	143800	53257704	1965	1965	1965	1965	0
343	20240426	143700	53257704	1965	1965	1965	1965	0
344	20240426	143600	53257704	1965	1965	1965	1965	0
345	20240426	143500	53257704	1965	1935	1965	1935	68
346	20240426	143400	53124174	1935	1937	1968	1935	3327
347	20240426	143300	46609273	1938	1938	1938	1938	0
348	20240426	143200	46609273	1938	1938	1938	1938	0
349	20240426	143100	46609273	1938	1938	1938	1938	100
350	20240426	143000	46415473	1940	1940	1940	1940	0
351	20240426	142900	46415473	1940	1921	1940	1921	2
352	20240426	142800	46411612	1937	1937	1937	1937	4
353	20240426	142700	46403864	1937	1937	1937	1937	0
354	20240426	142600	46403864	1937	1937	1937	1937	0
355	20240426	142500	46403864	1937	1937	1937	1937	0
356	20240426	142400	46403864	1937	1937	1937	1937	0
357	20240426	142300	46403864	1937	1937	1937	1937	1
358	20240426	142200	46401927	1937	1937	1937	1937	0
359	20240426	142100	46401927	1937	1937	1937	1937	0
360	20240426	142000	46401927	1937	1937	1937	1937	0
361	20240426	141900	46401927	1937	1937	1937	1937	0
362	20240426	141800	46401927	1937	1937	1937	1937	0
363	20240426	141700	46401927	1937	1938	1938	1918	2005
364	20240426	141600	42553857	1938	1938	1938	1938	1
365	20240426	141500	42551919	1938	1920	1938	1920	2
366	20240426	141400	42548061	1918	1918	1918	1918	0
367	20240426	141300	42548061	1918	1940	1940	1918	4827
368	20240426	141200	33203278	1940	1940	1940	1940	315
369	20240426	141100	32592178	1941	1941	1941	1941	124
370	20240426	141000	32351494	1942	1942	1942	1942	49
371	20240426	140900	32256336	1942	1946	1946	1942	600
372	20240426	140800	31090424	1947	1947	1947	1947	0
373	20240426	140700	31090424	1947	1947	1947	1947	0
374	20240426	140600	31090424	1947	1947	1947	1947	0
375	20240426	140500	31090424	1947	1947	1947	1947	0
376	20240426	140400	31090424	1947	1947	1947	1947	0
377	20240426	140300	31090424	1947	1947	1947	1947	0
378	20240426	140200	31090424	1947	1947	1947	1947	0
379	20240426	140100	31090424	1947	1947	1947	1947	0
380	20240426	140000	31090424	1947	1947	1947	1947	1
381	20240426	135900	31088477	1947	1947	1947	1947	0
382	20240426	135800	31088477	1947	1947	1947	1947	0
383	20240426	135700	31088477	1947	1947	1947	1947	0
384	20240426	135600	31088477	1947	1947	1947	1947	0
385	20240426	135500	31088477	1947	1947	1947	1947	0
386	20240426	135400	31088477	1947	1947	1947	1947	511
387	20240426	135300	30093560	1948	1948	1948	1948	0
388	20240426	135200	30093560	1948	1948	1948	1948	22
389	20240426	135100	30050704	1948	1948	1948	1948	0
390	20240426	135000	30050704	1948	1948	1948	1948	0
391	20240426	134900	30050704	1948	1953	1953	1948	19
392	20240426	134800	30013642	1954	1954	1954	1954	0
393	20240426	134700	30013642	1954	1954	1954	1954	0
394	20240426	134600	30013642	1954	1951	1954	1951	2
395	20240426	134500	30009737	1959	1959	1959	1959	0
396	20240426	134400	30009737	1959	1959	1959	1959	0
397	20240426	134300	30009737	1959	1959	1959	1959	0
398	20240426	134200	30009737	1959	1959	1959	1959	0
399	20240426	134100	30009737	1959	1959	1959	1959	1
400	20240426	134000	30007778	1959	1959	1959	1959	4
401	20240426	133900	29999942	1959	1959	1959	1959	0
402	20240426	133800	29999942	1959	1959	1959	1959	3
403	20240426	133700	29994065	1959	1959	1959	1959	0
404	20240426	133600	29994065	1959	1959	1959	1959	0
405	20240426	133500	29994065	1959	1959	1959	1959	1
406	20240426	133400	29992106	1959	1959	1959	1959	0
407	20240426	133300	29992106	1959	1959	1959	1959	0
408	20240426	133200	29992106	1959	1959	1959	1959	0
409	20240426	133100	29992106	1959	1959	1959	1959	0
410	20240426	133000	29992106	1959	1959	1959	1959	0
411	20240426	132900	29992106	1959	1959	1959	1959	0
412	20240426	132800	29992106	1959	1959	1959	1959	0
413	20240426	132700	29992106	1959	1959	1959	1959	0
414	20240426	132600	29992106	1959	1959	1959	1959	0
415	20240426	132500	29992106	1959	1949	1959	1949	27
416	20240426	132400	29939449	1947	1947	1947	1947	0
417	20240426	132300	29939449	1947	1947	1947	1947	0
418	20240426	132200	29939449	1947	1947	1947	1947	1
419	20240426	132100	29937502	1947	1947	1947	1947	494
420	20240426	132000	28975684	1947	1947	1947	1947	0
421	20240426	131900	28975684	1947	1945	1947	1945	2
422	20240426	131800	28971792	1947	1947	1947	1947	0
423	20240426	131700	28971792	1947	1947	1947	1947	0
424	20240426	131600	28971792	1947	1947	1947	1947	0
425	20240426	131500	28971792	1947	1947	1947	1947	0
426	20240426	131400	28971792	1947	1947	1947	1947	0
427	20240426	131300	28971792	1947	1947	1947	1947	21
428	20240426	131200	28930905	1947	1947	1947	1947	0
429	20240426	131100	28930905	1947	1947	1947	1947	0
430	20240426	131000	28930905	1947	1947	1947	1947	0
431	20240426	130900	28930905	1947	1947	1947	1947	6
432	20240426	130800	28919223	1949	1949	1949	1949	1
433	20240426	130700	28917274	1949	1949	1949	1949	0
434	20240426	130600	28917274	1949	1949	1949	1949	0
435	20240426	130500	28917274	1949	1949	1949	1949	0
436	20240426	130400	28917274	1949	1949	1949	1949	0
437	20240426	130300	28917274	1949	1949	1949	1949	0
438	20240426	130200	28917274	1949	1949	1949	1949	0
439	20240426	130100	28917274	1949	1947	1949	1947	2
440	20240426	130000	28913378	1947	1947	1947	1947	0
441	20240426	125900	28913378	1947	1947	1947	1947	1
442	20240426	125800	28911431	1947	1947	1947	1947	0
443	20240426	125700	28911431	1947	1947	1947	1947	0
444	20240426	125600	28911431	1947	1947	1947	1947	0
445	20240426	125500	28911431	1947	1947	1947	1947	0
446	20240426	125400	28911431	1947	1947	1947	1947	0
447	20240426	125300	28911431	1947	1947	1947	1947	0
448	20240426	125200	28911431	1947	1947	1947	1947	0
449	20240426	125100	28911431	1947	1947	1947	1947	0
450	20240426	125000	28911431	1947	1947	1947	1947	0
451	20240426	124900	28911431	1947	1947	1947	1947	0
452	20240426	124800	28911431	1947	1947	1947	1947	162
453	20240426	124700	28596017	1946	1947	1947	1946	21
454	20240426	124600	28555131	1947	1947	1947	1947	1
455	20240426	124500	28553184	1943	1943	1943	1943	0
456	20240426	124400	28553184	1943	1943	1943	1943	0
457	20240426	124300	28553184	1943	1943	1943	1943	0
458	20240426	124200	28553184	1943	1943	1943	1943	0
459	20240426	124100	28553184	1943	1943	1943	1943	13
460	20240426	124000	28527925	1947	1947	1947	1947	0
461	20240426	123900	28527925	1947	1947	1947	1947	47
462	20240426	123800	28436416	1943	1943	1943	1943	4
463	20240426	123700	28428644	1944	1944	1944	1944	1
464	20240426	123600	28426700	1945	1946	1946	1945	2
465	20240426	123500	28422809	1947	1947	1947	1947	0
466	20240426	123400	28422809	1947	1947	1947	1947	5
467	20240426	123300	28413074	1947	1947	1947	1947	0
468	20240426	123200	28413074	1947	1947	1947	1947	0
469	20240426	123100	28413074	1947	1947	1947	1947	0
470	20240426	123000	28413074	1947	1947	1947	1947	0
471	20240426	122900	28413074	1947	1947	1947	1947	0
472	20240426	122800	28413074	1947	1947	1947	1947	0
473	20240426	122700	28413074	1947	1947	1947	1947	0
474	20240426	122600	28413074	1947	1947	1947	1947	0
475	20240426	122500	28413074	1947	1947	1947	1947	0
476	20240426	122400	28413074	1947	1947	1947	1947	0
477	20240426	122300	28413074	1947	1947	1947	1947	0
478	20240426	122200	28413074	1947	1947	1947	1947	95
479	20240426	122100	28228109	1947	1947	1947	1947	0
480	20240426	122000	28228109	1947	1947	1947	1947	0
481	20240426	121900	28228109	1947	1947	1947	1947	0
482	20240426	121800	28228109	1947	1947	1947	1947	0
483	20240426	121700	28228109	1947	1947	1947	1947	0
484	20240426	121600	28228109	1947	1947	1947	1947	0
485	20240426	121500	28228109	1947	1947	1947	1947	0
486	20240426	121400	28228109	1947	1947	1947	1947	0
487	20240426	121300	28228109	1947	1947	1947	1947	5
488	20240426	121200	28218374	1937	1937	1937	1937	0
489	20240426	121100	28218374	1937	1937	1937	1937	0
490	20240426	121000	28218374	1937	1937	1937	1937	0
491	20240426	120900	28218374	1937	1937	1937	1937	0
492	20240426	120800	28218374	1937	1937	1937	1937	0
493	20240426	120700	28218374	1937	1937	1937	1937	0
494	20240426	120600	28218374	1937	1937	1937	1937	0
495	20240426	120500	28218374	1937	1937	1937	1937	0
496	20240426	120400	28218374	1937	1937	1937	1937	0
497	20240426	120300	28218374	1937	1937	1937	1937	0
498	20240426	120200	28218374	1937	1937	1937	1937	0
499	20240426	120100	28218374	1937	1937	1937	1937	0
500	20240426	120000	28218374	1937	1937	1937	1937	0
501	20240426	115900	28218374	1937	1937	1937	1937	0
502	20240426	115800	28218374	1937	1937	1937	1937	0
503	20240426	115700	28218374	1937	1937	1937	1937	0
504	20240426	115600	28218374	1937	1937	1937	1937	0
505	20240426	115500	28218374	1937	1937	1937	1937	1
506	20240426	115400	28216437	1937	1937	1937	1937	0
507	20240426	115300	28216437	1937	1937	1937	1937	54
508	20240426	115200	28111839	1937	1937	1937	1937	0
509	20240426	115100	28111839	1937	1937	1937	1937	0
510	20240426	115000	28111839	1937	1937	1937	1937	0
511	20240426	114900	28111839	1937	1952	1952	1937	2800
512	20240426	114800	22651556	1952	1953	1953	1952	286
513	20240426	114700	22093026	1954	1954	1954	1954	11
514	20240426	114600	22071532	1954	1954	1954	1954	0
515	20240426	114500	22071532	1954	1954	1954	1954	0
516	20240426	114400	22071532	1954	1954	1954	1954	0
517	20240426	114300	22071532	1954	1954	1954	1954	1
518	20240426	114200	22069578	1954	1954	1954	1954	0
519	20240426	114100	22069578	1954	1954	1954	1954	0
520	20240426	114000	22069578	1954	1954	1954	1954	0
521	20240426	113900	22069578	1954	1954	1954	1954	0
522	20240426	113800	22069578	1954	1955	1955	1954	19
523	20240426	113700	22032435	1955	1955	1955	1955	1
524	20240426	113600	22030480	1955	1955	1955	1955	0
525	20240426	113500	22030480	1955	1955	1955	1955	0
526	20240426	113400	22030480	1955	1955	1955	1955	0
527	20240426	113300	22030480	1955	1955	1955	1955	0
528	20240426	113200	22030480	1955	1955	1955	1955	0
529	20240426	113100	22030480	1955	1955	1955	1955	1
530	20240426	113000	22028525	1955	1955	1955	1955	0
531	20240426	112900	22028525	1955	1955	1955	1955	0
532	20240426	112800	22028525	1955	1955	1955	1955	0
533	20240426	112700	22028525	1955	1955	1955	1955	0
534	20240426	112600	22028525	1955	1955	1955	1955	1
535	20240426	112500	22026570	1955	1955	1955	1955	0
536	20240426	112400	22026570	1955	1955	1955	1955	0
537	20240426	112300	22026570	1955	1955	1955	1955	0
538	20240426	112200	22026570	1955	1955	1955	1955	0
539	20240426	112100	22026570	1955	1955	1955	1955	0
540	20240426	112000	22026570	1955	1955	1955	1955	1
541	20240426	111900	22024615	1952	1952	1952	1952	0
542	20240426	111800	22024615	1952	1952	1952	1952	0
543	20240426	111700	22024615	1952	1952	1952	1952	0
544	20240426	111600	22024615	1952	1952	1952	1952	0
545	20240426	111500	22024615	1952	1952	1952	1952	1
546	20240426	111400	22022663	1952	1952	1952	1952	0
547	20240426	111300	22022663	1952	1952	1952	1952	0
548	20240426	111200	22022663	1952	1952	1952	1952	0
549	20240426	111100	22022663	1952	1952	1952	1952	0
550	20240426	111000	22022663	1952	1952	1952	1952	0
551	20240426	110900	22022663	1952	1952	1952	1952	1
552	20240426	110800	22020711	1952	1952	1952	1952	45
553	20240426	110700	21932871	1952	1952	1952	1952	0
554	20240426	110600	21932871	1952	1952	1952	1952	0
555	20240426	110500	21932871	1952	1952	1952	1952	0
556	20240426	110400	21932871	1952	1952	1952	1952	0
557	20240426	110300	21932871	1952	1951	1952	1951	2
558	20240426	110200	21928968	1951	1951	1951	1951	0
559	20240426	110100	21928968	1951	1951	1951	1951	0
560	20240426	110000	21928968	1951	1952	1952	1951	565
561	20240426	105900	20826547	1960	1960	1960	1960	26
562	20240426	105800	20775587	1952	1952	1952	1952	1
563	20240426	105700	20773635	1952	1952	1952	1952	0
564	20240426	105600	20773635	1952	1952	1952	1952	0
565	20240426	105500	20773635	1952	1952	1952	1952	0
566	20240426	105400	20773635	1952	1955	1955	1952	170
567	20240426	105300	20441291	1955	1960	1960	1955	822
568	20240426	105200	18834256	1960	1958	1960	1955	2746
569	20240426	105100	13460643	1958	1958	1958	1958	0
570	20240426	105000	13460643	1958	1958	1958	1958	0
571	20240426	104900	13460643	1958	1958	1958	1958	0
572	20240426	104800	13460643	1958	1960	1960	1958	299
573	20240426	104700	12874726	1960	1960	1960	1960	52
574	20240426	104600	12772806	1960	1960	1960	1960	2
575	20240426	104500	12768886	1960	1962	1962	1960	764
576	20240426	104400	11270413	1963	1963	1963	1963	0
577	20240426	104300	11270413	1963	1963	1963	1963	327
578	20240426	104200	10628512	1964	1965	1965	1964	920
579	20240426	104100	8820973	1965	1965	1965	1965	2
580	20240426	104000	8817043	1966	1966	1966	1966	7
581	20240426	103900	8803281	1965	1965	1965	1965	0
582	20240426	103800	8803281	1965	1965	1965	1965	0
583	20240426	103700	8803281	1965	1965	1965	1965	0
584	20240426	103600	8803281	1965	1965	1965	1965	0
585	20240426	103500	8803281	1965	1965	1965	1965	2
586	20240426	103400	8799351	1965	1965	1965	1965	0
587	20240426	103300	8799351	1965	1965	1965	1965	0
588	20240426	103200	8799351	1965	1965	1965	1965	0
589	20240426	103100	8799351	1965	1965	1965	1965	0
590	20240426	103000	8799351	1965	1965	1965	1965	2
591	20240426	102900	8795421	1965	1965	1965	1965	0
592	20240426	102800	8795421	1965	1965	1965	1965	49
593	20240426	102700	8699136	1965	1965	1965	1965	0
594	20240426	102600	8699136	1965	1965	1965	1965	0
595	20240426	102500	8699136	1965	1965	1965	1965	0
596	20240426	102400	8699136	1965	1965	1965	1965	8
597	20240426	102300	8683416	1965	1965	1965	1965	0
598	20240426	102200	8683416	1965	1965	1965	1965	0
599	20240426	102100	8683416	1965	1965	1965	1965	15
600	20240426	102000	8653941	1965	1965	1965	1965	0
601	20240426	101900	8653941	1965	1965	1965	1965	0
602	20240426	101800	8653941	1965	1965	1965	1965	2
603	20240426	101700	8650011	1965	1965	1965	1965	0
604	20240426	101600	8650011	1965	1965	1965	1965	0
605	20240426	101500	8650011	1965	1965	1965	1965	0
606	20240426	101400	8650011	1965	1965	1965	1965	0
607	20240426	101300	8650011	1965	1965	1965	1965	2
608	20240426	101200	8646081	1965	1965	1965	1965	86
609	20240426	101100	8477091	1965	1965	1965	1965	0
610	20240426	101000	8477091	1965	1965	1965	1965	0
611	20240426	100900	8477091	1965	1965	1965	1965	0
612	20240426	100800	8477091	1965	1965	1965	1965	0
613	20240426	100700	8477091	1965	1965	1965	1965	2
614	20240426	100600	8473161	1968	1968	1968	1968	0
615	20240426	100500	8473161	1968	1968	1968	1968	0
616	20240426	100400	8473161	1968	1968	1968	1968	0
617	20240426	100300	8473161	1968	1968	1968	1968	256
618	20240426	100200	7969353	1968	1968	1968	1968	100
619	20240426	100100	7772553	1965	1965	1965	1965	2
620	20240426	100000	7768623	1965	1967	1967	1965	436
621	20240426	095900	6911478	1967	1967	1967	1967	0
622	20240426	095800	6911478	1967	1967	1967	1967	0
623	20240426	095700	6911478	1967	1967	1967	1967	0
624	20240426	095600	6911478	1967	1967	1967	1967	2
625	20240426	095500	6907544	1968	1968	1968	1968	1
626	20240426	095400	6905576	1968	1968	1968	1968	0
627	20240426	095300	6905576	1968	1968	1968	1968	0
628	20240426	095200	6905576	1968	1968	1968	1968	31
629	20240426	095100	6844568	1968	1969	1969	1968	45
630	20240426	095000	6755964	1969	1969	1969	1969	0
631	20240426	094900	6755964	1969	1969	1969	1969	2
632	20240426	094800	6752026	1969	1969	1969	1969	5
633	20240426	094700	6742181	1969	1969	1969	1969	0
634	20240426	094600	6742181	1969	1969	1969	1969	0
635	20240426	094500	6742181	1969	1969	1969	1969	1
636	20240426	094400	6740212	1967	1967	1967	1967	2
637	20240426	094300	6736278	1970	1970	1970	1970	0
638	20240426	094200	6736278	1970	1970	1970	1970	50
639	20240426	094100	6637778	1967	1967	1967	1967	22
640	20240426	094000	6594504	1967	1967	1967	1967	0
641	20240426	093900	6594504	1967	1967	1967	1967	0
642	20240426	093800	6594504	1967	1967	1967	1967	2
643	20240426	093700	6590570	1967	1967	1967	1967	0
644	20240426	093600	6590570	1967	1967	1967	1967	0
645	20240426	093500	6590570	1967	1967	1967	1967	0
646	20240426	093400	6590570	1967	1967	1967	1967	0
647	20240426	093300	6590570	1967	1967	1967	1967	2
648	20240426	093200	6586636	1967	1967	1967	1967	101
649	20240426	093100	6387969	1967	1967	1967	1967	0
650	20240426	093000	6387969	1967	1967	1967	1967	0
651	20240426	092900	6387969	1967	1967	1967	1967	0
652	20240426	092800	6387969	1967	1967	1967	1967	328
653	20240426	092700	5742793	1967	1967	1967	1967	2
654	20240426	092600	5738859	1967	1967	1967	1967	0
655	20240426	092500	5738859	1967	1967	1967	1967	0
656	20240426	092400	5738859	1967	1967	1967	1967	0
657	20240426	092300	5738859	1967	1967	1967	1967	0
658	20240426	092200	5738859	1967	1968	1968	1967	158
659	20240426	092100	5428071	1968	1969	1969	1968	3
660	20240426	092000	5422166	1967	1967	1967	1967	0
661	20240426	091900	5422166	1967	1967	1967	1967	0
662	20240426	091800	5422166	1967	1967	1967	1967	0
663	20240426	091700	5422166	1967	1967	1967	1967	0
664	20240426	091600	5422166	1967	1967	1967	1967	0
665	20240426	091500	5422166	1967	1970	1970	1967	12
666	20240426	091400	5398532	1970	1970	1970	1970	0
667	20240426	091300	5398532	1970	1970	1970	1970	200
668	20240426	091200	5004532	1970	1970	1970	1970	570
669	20240426	091100	3881632	1967	1967	1967	1967	0
670	20240426	091000	3881632	1967	1967	1967	1967	2
671	20240426	090900	3877698	1967	1967	1967	1967	0
672	20240426	090800	3877698	1967	1970	1970	1967	498
673	20240426	090700	2897370	1970	1970	1970	1970	0
674	20240426	090600	2897370	1970	1976	1976	1970	31
675	20240426	090500	2836288	1976	1976	1976	1976	74
676	20240426	090400	2690064	1976	1976	1976	1976	0
677	20240426	090300	2690064	1976	1976	1976	1976	0
678	20240426	090200	2690064	1976	1976	1976	1976	0
679	20240426	090100	2690064	1976	1970	1976	1968	106
680	20240426	090000	2481244	1970	1976	1976	1970	1056