KissMeData/056700/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	192600	226176953	1964	1964	1964	1964	3629
3	20240419	192500	226176953	1964	1964	1964	1964	0
4	20240419	192400	226176953	1964	1964	1964	1964	0
5	20240419	192300	226176953	1964	1964	1964	1964	0
6	20240419	192200	226176953	1964	1964	1964	1964	0
7	20240419	192100	226176953	1964	1964	1964	1964	0
8	20240419	192000	226176953	1964	1964	1964	1964	0
9	20240419	191900	226176953	1964	1964	1964	1964	0
10	20240419	191800	226176953	1964	1964	1964	1964	0
11	20240419	191700	226176953	1964	1964	1964	1964	0
12	20240419	191600	226176953	1964	1964	1964	1964	0
13	20240419	191500	226176953	1964	1964	1964	1964	0
14	20240419	191400	226176953	1964	1964	1964	1964	0
15	20240419	191300	226176953	1964	1964	1964	1964	0
16	20240419	191200	226176953	1964	1964	1964	1964	0
17	20240419	191100	226176953	1964	1964	1964	1964	0
18	20240419	191000	226176953	1964	1964	1964	1964	0
19	20240419	190900	226176953	1964	1964	1964	1964	0
20	20240419	190800	226176953	1964	1964	1964	1964	0
21	20240419	190700	226176953	1964	1964	1964	1964	0
22	20240419	190600	226176953	1964	1964	1964	1964	0
23	20240419	190500	226176953	1964	1964	1964	1964	0
24	20240419	190400	226176953	1964	1964	1964	1964	0
25	20240419	190300	226176953	1964	1964	1964	1964	0
26	20240419	190200	226176953	1964	1964	1964	1964	0
27	20240419	190100	226176953	1964	1964	1964	1964	0
28	20240419	190000	226176953	1964	1964	1964	1964	0
29	20240419	185900	226176953	1964	1964	1964	1964	0
30	20240419	185800	226176953	1964	1964	1964	1964	0
31	20240419	185700	226176953	1964	1964	1964	1964	0
32	20240419	185600	226176953	1964	1964	1964	1964	3629
33	20240419	185500	226176953	1964	1964	1964	1964	0
34	20240419	185400	226176953	1964	1964	1964	1964	0
35	20240419	185300	226176953	1964	1964	1964	1964	0
36	20240419	185200	226176953	1964	1964	1964	1964	0
37	20240419	185100	226176953	1964	1964	1964	1964	0
38	20240419	185000	226176953	1964	1964	1964	1964	0
39	20240419	184900	226176953	1964	1964	1964	1964	0
40	20240419	184800	226176953	1964	1964	1964	1964	0
41	20240419	184700	226176953	1964	1964	1964	1964	0
42	20240419	184600	226176953	1964	1964	1964	1964	0
43	20240419	184500	226176953	1964	1964	1964	1964	0
44	20240419	184400	226176953	1964	1964	1964	1964	0
45	20240419	184300	226176953	1964	1964	1964	1964	0
46	20240419	184200	226176953	1964	1964	1964	1964	0
47	20240419	184100	226176953	1964	1964	1964	1964	0
48	20240419	184000	226176953	1964	1964	1964	1964	0
49	20240419	183900	226176953	1964	1964	1964	1964	0
50	20240419	183800	226176953	1964	1964	1964	1964	0
51	20240419	183700	226176953	1964	1964	1964	1964	0
52	20240419	183600	226176953	1964	1964	1964	1964	0
53	20240419	183500	226176953	1964	1964	1964	1964	0
54	20240419	183400	226176953	1964	1964	1964	1964	0
55	20240419	183300	226176953	1964	1964	1964	1964	0
56	20240419	183200	226176953	1964	1964	1964	1964	0
57	20240419	183100	226176953	1964	1964	1964	1964	0
58	20240419	183000	226176953	1964	1964	1964	1964	0
59	20240419	182900	226176953	1964	1964	1964	1964	0
60	20240419	182800	226176953	1964	1964	1964	1964	0
61	20240419	182700	226176953	1964	1964	1964	1964	0
62	20240419	182600	226176953	1964	1964	1964	1964	3629
63	20240419	182500	226176953	1964	1964	1964	1964	0
64	20240419	182400	226176953	1964	1964	1964	1964	0
65	20240419	182300	226176953	1964	1964	1964	1964	0
66	20240419	182200	226176953	1964	1964	1964	1964	0
67	20240419	182100	226176953	1964	1964	1964	1964	0
68	20240419	182000	226176953	1964	1964	1964	1964	0
69	20240419	181900	226176953	1964	1964	1964	1964	0
70	20240419	181800	226176953	1964	1964	1964	1964	0
71	20240419	181700	226176953	1964	1964	1964	1964	0
72	20240419	181600	226176953	1964	1964	1964	1964	0
73	20240419	181500	226176953	1964	1964	1964	1964	0
74	20240419	181400	226176953	1964	1964	1964	1964	0
75	20240419	181300	226176953	1964	1964	1964	1964	0
76	20240419	181200	226176953	1964	1964	1964	1964	0
77	20240419	181100	226176953	1964	1964	1964	1964	0
78	20240419	181000	226176953	1964	1964	1964	1964	0
79	20240419	180900	226176953	1964	1964	1964	1964	0
80	20240419	180800	226176953	1964	1964	1964	1964	0
81	20240419	180700	226176953	1964	1964	1964	1964	0
82	20240419	180600	226176953	1964	1964	1964	1964	0
83	20240419	180500	226176953	1964	1964	1964	1964	0
84	20240419	180400	226176953	1964	1964	1964	1964	0
85	20240419	180300	226176953	1964	1964	1964	1964	0
86	20240419	180200	226176953	1964	1964	1964	1964	0
87	20240419	180100	226176953	1964	1964	1964	1964	0
88	20240419	180000	226176953	1964	1964	1964	1964	0
89	20240419	175900	226176953	1964	1964	1964	1964	0
90	20240419	175800	226176953	1964	1964	1964	1964	0
91	20240419	175700	226176953	1964	1964	1964	1964	0
92	20240419	175600	226176953	1964	1964	1964	1964	3629
93	20240419	175500	226176953	1964	1964	1964	1964	0
94	20240419	175400	226176953	1964	1964	1964	1964	0
95	20240419	175300	226176953	1964	1964	1964	1964	0
96	20240419	175200	226176953	1964	1964	1964	1964	0
97	20240419	175100	226176953	1964	1964	1964	1964	0
98	20240419	175000	226176953	1964	1964	1964	1964	0
99	20240419	174900	226176953	1964	1964	1964	1964	0
100	20240419	174800	226176953	1964	1964	1964	1964	0
101	20240419	174700	226176953	1964	1964	1964	1964	0
102	20240419	174600	226176953	1964	1964	1964	1964	0
103	20240419	174500	226176953	1964	1964	1964	1964	0
104	20240419	174400	226176953	1964	1964	1964	1964	0
105	20240419	174300	226176953	1964	1964	1964	1964	0
106	20240419	174200	226176953	1964	1964	1964	1964	0
107	20240419	174100	226176953	1964	1964	1964	1964	0
108	20240419	174000	226176953	1964	1964	1964	1964	0
109	20240419	173900	226176953	1964	1964	1964	1964	0
110	20240419	173800	226176953	1964	1964	1964	1964	0
111	20240419	173700	226176953	1964	1964	1964	1964	0
112	20240419	173600	226176953	1964	1964	1964	1964	0
113	20240419	173500	226176953	1964	1964	1964	1964	0
114	20240419	173400	226176953	1964	1964	1964	1964	0
115	20240419	173300	226176953	1964	1964	1964	1964	0
116	20240419	173200	226176953	1964	1964	1964	1964	0
117	20240419	173100	226176953	1964	1964	1964	1964	0
118	20240419	173000	226176953	1964	1964	1964	1964	0
119	20240419	172900	226176953	1964	1964	1964	1964	0
120	20240419	172800	226176953	1964	1964	1964	1964	0
121	20240419	172700	226176953	1964	1964	1964	1964	0
122	20240419	172600	226176953	1964	1964	1964	1964	3629
123	20240419	172500	226176953	1964	1964	1964	1964	0
124	20240419	172400	226176953	1964	1964	1964	1964	0
125	20240419	172300	226176953	1964	1964	1964	1964	0
126	20240419	172200	226176953	1964	1964	1964	1964	0
127	20240419	172100	226176953	1964	1964	1964	1964	0
128	20240419	172000	226176953	1964	1964	1964	1964	0
129	20240419	171900	226176953	1964	1964	1964	1964	0
130	20240419	171800	226176953	1964	1964	1964	1964	0
131	20240419	171700	226176953	1964	1964	1964	1964	0
132	20240419	171600	226176953	1964	1964	1964	1964	0
133	20240419	171500	226176953	1964	1964	1964	1964	0
134	20240419	171400	226176953	1964	1964	1964	1964	0
135	20240419	171300	226176953	1964	1964	1964	1964	0
136	20240419	171200	226176953	1964	1964	1964	1964	0
137	20240419	171100	226176953	1964	1964	1964	1964	0
138	20240419	171000	226176953	1964	1964	1964	1964	0
139	20240419	170900	226176953	1964	1964	1964	1964	0
140	20240419	170800	226176953	1964	1964	1964	1964	0
141	20240419	170700	226176953	1964	1964	1964	1964	0
142	20240419	170600	226176953	1964	1964	1964	1964	0
143	20240419	170500	226176953	1964	1964	1964	1964	0
144	20240419	170400	226176953	1964	1964	1964	1964	0
145	20240419	170300	226176953	1964	1964	1964	1964	0
146	20240419	170200	226176953	1964	1964	1964	1964	0
147	20240419	170100	226176953	1964	1964	1964	1964	0
148	20240419	170000	226176953	1964	1964	1964	1964	0
149	20240419	165900	226176953	1964	1964	1964	1964	0
150	20240419	165800	226176953	1964	1964	1964	1964	0
151	20240419	165700	226176953	1964	1964	1964	1964	0
152	20240419	165600	226176953	1964	1964	1964	1964	3629
153	20240419	165500	226176953	1964	1964	1964	1964	0
154	20240419	165400	226176953	1964	1964	1964	1964	0
155	20240419	165300	226176953	1964	1964	1964	1964	0
156	20240419	165200	226176953	1964	1964	1964	1964	0
157	20240419	165100	226176953	1964	1964	1964	1964	0
158	20240419	165000	226176953	1964	1964	1964	1964	0
159	20240419	164900	226176953	1964	1964	1964	1964	0
160	20240419	164800	226176953	1964	1964	1964	1964	0
161	20240419	164700	226176953	1964	1964	1964	1964	0
162	20240419	164600	226176953	1964	1964	1964	1964	0
163	20240419	164500	226176953	1964	1964	1964	1964	0
164	20240419	164400	226176953	1964	1964	1964	1964	0
165	20240419	164300	226176953	1964	1964	1964	1964	0
166	20240419	164200	226176953	1964	1964	1964	1964	0
167	20240419	164100	226176953	1964	1964	1964	1964	0
168	20240419	164000	226176953	1964	1964	1964	1964	0
169	20240419	163900	226176953	1964	1964	1964	1964	0
170	20240419	163800	226176953	1964	1964	1964	1964	0
171	20240419	163700	226176953	1964	1964	1964	1964	0
172	20240419	163600	226176953	1964	1964	1964	1964	0
173	20240419	163500	226176953	1964	1964	1964	1964	0
174	20240419	163400	226176953	1964	1964	1964	1964	0
175	20240419	163300	226176953	1964	1964	1964	1964	0
176	20240419	163200	226176953	1964	1964	1964	1964	0
177	20240419	163100	226176953	1964	1964	1964	1964	0
178	20240419	163000	226176953	1964	1964	1964	1964	0
179	20240419	162900	226176953	1964	1964	1964	1964	0
180	20240419	162800	226176953	1964	1964	1964	1964	0
181	20240419	162700	226176953	1964	1964	1964	1964	0
182	20240419	162600	226176953	1964	1964	1964	1964	3629
183	20240419	162500	226176953	1964	1964	1964	1964	0
184	20240419	162400	226176953	1964	1964	1964	1964	0
185	20240419	162300	226176953	1964	1964	1964	1964	0
186	20240419	162200	226176953	1964	1964	1964	1964	0
187	20240419	162100	226176953	1964	1964	1964	1964	0
188	20240419	162000	226176953	1964	1964	1964	1964	0
189	20240419	161900	226176953	1964	1964	1964	1964	0
190	20240419	161800	226176953	1964	1964	1964	1964	0
191	20240419	161700	226176953	1964	1964	1964	1964	0
192	20240419	161600	226176953	1964	1964	1964	1964	0
193	20240419	161500	226176953	1964	1964	1964	1964	0
194	20240419	161400	226176953	1964	1964	1964	1964	0
195	20240419	161300	226176953	1964	1964	1964	1964	0
196	20240419	161200	226176953	1964	1964	1964	1964	0
197	20240419	161100	226176953	1964	1964	1964	1964	0
198	20240419	161000	226176953	1964	1964	1964	1964	0
199	20240419	160900	226176953	1964	1964	1964	1964	0
200	20240419	160800	226176953	1964	1964	1964	1964	0
201	20240419	160700	226176953	1964	1964	1964	1964	0
202	20240419	160600	226176953	1964	1964	1964	1964	0
203	20240419	160500	226176953	1964	1964	1964	1964	0
204	20240419	160400	226176953	1964	1964	1964	1964	0
205	20240419	160300	226176953	1964	1964	1964	1964	0
206	20240419	160200	226176953	1964	1964	1964	1964	0
207	20240419	160100	226176953	1964	1964	1964	1964	0
208	20240419	160000	226176953	1964	1964	1964	1964	0
209	20240419	155900	226176953	1964	1964	1964	1964	0
210	20240419	155800	226176953	1964	1964	1964	1964	0
211	20240419	155700	226176953	1964	1964	1964	1964	0
212	20240419	155600	226176953	1964	1964	1964	1964	3629
213	20240419	155500	226176953	1964	1964	1964	1964	0
214	20240419	155400	226176953	1964	1964	1964	1964	0
215	20240419	155300	226176953	1964	1964	1964	1964	0
216	20240419	155200	226176953	1964	1964	1964	1964	0
217	20240419	155100	226176953	1964	1964	1964	1964	0
218	20240419	155000	226176953	1964	1964	1964	1964	0
219	20240419	154900	226176953	1964	1964	1964	1964	0
220	20240419	154800	226176953	1964	1964	1964	1964	0
221	20240419	154700	226176953	1964	1964	1964	1964	0
222	20240419	154600	226176953	1964	1964	1964	1964	0
223	20240419	154500	226176953	1964	1964	1964	1964	0
224	20240419	154400	226176953	1964	1964	1964	1964	0
225	20240419	154300	226176953	1964	1964	1964	1964	0
226	20240419	154200	226176953	1964	1964	1964	1964	0
227	20240419	154100	226176953	1964	1964	1964	1964	0
228	20240419	154000	226176953	1964	1964	1964	1964	0
229	20240419	153900	226176953	1964	1964	1964	1964	0
230	20240419	153800	226176953	1964	1964	1964	1964	0
231	20240419	153700	226176953	1964	1964	1964	1964	0
232	20240419	153600	226176953	1964	1964	1964	1964	0
233	20240419	153500	226176953	1964	1964	1964	1964	0
234	20240419	153400	226176953	1964	1964	1964	1964	0
235	20240419	153300	226176953	1964	1964	1964	1964	0
236	20240419	153200	226176953	1964	1964	1964	1964	0
237	20240419	153100	226176953	1964	1964	1964	1964	0
238	20240419	153000	226176953	1964	1964	1964	1964	3629
239	20240419	152900	219049597	1969	1969	1969	1969	0
240	20240419	152800	219049597	1969	1969	1969	1969	0
241	20240419	152700	219049597	1969	1969	1969	1969	0
242	20240419	152600	219049597	1969	1969	1969	1969	0
243	20240419	152500	219049597	1969	1969	1969	1969	0
244	20240419	152400	219049597	1969	1969	1969	1969	0
245	20240419	152300	219049597	1969	1969	1969	1969	0
246	20240419	152200	219049597	1969	1969	1969	1969	0
247	20240419	152100	219049597	1969	1969	1969	1969	0
248	20240419	152000	219049597	1969	1969	1969	1969	0
249	20240419	151900	219049597	1969	1968	1969	1968	100
250	20240419	151800	218852747	1969	1966	1969	1965	140
251	20240419	151700	218577501	1965	1963	1965	1963	10
252	20240419	151600	218557867	1968	1968	1968	1968	0
253	20240419	151500	218557867	1968	1968	1968	1968	0
254	20240419	151400	218557867	1968	1961	1968	1950	2295
255	20240419	151300	214073994	1969	1965	1969	1965	139
256	20240419	151200	213800503	1963	1960	1963	1960	15
257	20240419	151100	213771088	1963	1962	1963	1960	1502
258	20240419	151000	210827136	1962	1961	1962	1961	12
259	20240419	150900	210803601	1960	1960	1960	1960	7
260	20240419	150800	210789881	1964	1964	1964	1964	0
261	20240419	150700	210789881	1964	1964	1964	1964	0
262	20240419	150600	210789881	1964	1964	1964	1964	0
263	20240419	150500	210789881	1964	1963	1964	1960	14
264	20240419	150400	210762423	1965	1965	1965	1965	2
265	20240419	150300	210758493	1965	1965	1965	1965	0
266	20240419	150200	210758493	1965	1964	1965	1964	8
267	20240419	150100	210742779	1965	1965	1965	1965	0
268	20240419	150000	210742779	1965	1965	1965	1965	0
269	20240419	145900	210742779	1965	1965	1965	1965	10
270	20240419	145800	210723129	1965	1965	1965	1965	84
271	20240419	145700	210558069	1965	1965	1965	1965	2
272	20240419	145600	210554139	1969	1969	1969	1969	0
273	20240419	145500	210554139	1969	1969	1969	1969	0
274	20240419	145400	210554139	1969	1969	1969	1969	0
275	20240419	145300	210554139	1969	1969	1969	1969	0
276	20240419	145200	210554139	1969	1969	1969	1969	0
277	20240419	145100	210554139	1969	1969	1969	1969	5
278	20240419	145000	210544294	1969	1968	1969	1968	7
279	20240419	144900	210530516	1969	1969	1969	1969	0
280	20240419	144800	210530516	1969	1969	1969	1969	0
281	20240419	144700	210530516	1969	1969	1969	1968	11
282	20240419	144600	210508861	1969	1968	1969	1968	7
283	20240419	144500	210495082	1969	1969	1969	1969	0
284	20240419	144400	210495082	1969	1968	1969	1968	7
285	20240419	144300	210481304	1969	1969	1969	1969	27
286	20240419	144200	210428141	1969	1969	1969	1969	0
287	20240419	144100	210428141	1969	1965	1969	1965	190
288	20240419	144000	210054783	1965	1965	1965	1965	0
289	20240419	143900	210054783	1965	1965	1965	1965	0
290	20240419	143800	210054783	1965	1965	1965	1965	1
291	20240419	143700	210052818	1965	1963	1965	1963	203
292	20240419	143600	209654323	1965	1965	1965	1965	3
293	20240419	143500	209648428	1965	1962	1965	1962	43
294	20240419	143400	209564056	1965	1963	1965	1963	73
295	20240419	143300	209420751	1962	1962	1963	1962	639
296	20240419	143200	208166903	1962	1962	1962	1962	0
297	20240419	143100	208166903	1962	1962	1962	1962	0
298	20240419	143000	208166903	1962	1962	1962	1962	5
299	20240419	142900	208157093	1962	1959	1962	1959	200
300	20240419	142800	207765018	1960	1960	1960	1960	85
301	20240419	142700	207598418	1960	1960	1960	1960	0
302	20240419	142600	207598418	1960	1960	1960	1960	0
303	20240419	142500	207598418	1960	1960	1960	1960	0
304	20240419	142400	207598418	1960	1960	1960	1960	0
305	20240419	142300	207598418	1960	1960	1960	1960	0
306	20240419	142200	207598418	1960	1960	1960	1960	0
307	20240419	142100	207598418	1960	1959	1960	1959	16
308	20240419	142000	207567073	1951	1951	1951	1951	25
309	20240419	141900	207518298	1960	1960	1960	1960	0
310	20240419	141800	207518298	1960	1959	1960	1959	7
311	20240419	141700	207504583	1952	1960	1960	1952	214
312	20240419	141600	207086743	1960	1960	1960	1960	0
313	20240419	141500	207086743	1960	1960	1960	1960	0
314	20240419	141400	207086743	1960	1960	1960	1960	0
315	20240419	141300	207086743	1960	1960	1960	1960	24
316	20240419	141200	207039703	1960	1960	1960	1960	6
317	20240419	141100	207027943	1960	1960	1960	1960	0
318	20240419	141000	207027943	1960	1960	1960	1960	0
319	20240419	140900	207027943	1960	1959	1960	1959	12
320	20240419	140800	207004434	1960	1960	1960	1960	0
321	20240419	140700	207004434	1960	1960	1960	1960	0
322	20240419	140600	207004434	1960	1960	1960	1960	0
323	20240419	140500	207004434	1960	1960	1960	1960	0
324	20240419	140400	207004434	1960	1960	1960	1960	0
325	20240419	140300	207004434	1960	1960	1960	1960	0
326	20240419	140200	207004434	1960	1960	1960	1960	0
327	20240419	140100	207004434	1960	1960	1960	1960	0
328	20240419	140000	207004434	1960	1959	1960	1959	10
329	20240419	135900	206984843	1960	1960	1960	1960	0
330	20240419	135800	206984843	1960	1960	1960	1960	0
331	20240419	135700	206984843	1960	1960	1960	1960	0
332	20240419	135600	206984843	1960	1960	1960	1960	10
333	20240419	135500	206965243	1960	1960	1960	1960	0
334	20240419	135400	206965243	1960	1960	1960	1960	0
335	20240419	135300	206965243	1960	1960	1960	1960	0
336	20240419	135200	206965243	1960	1960	1960	1960	7
337	20240419	135100	206951523	1960	1960	1960	1960	0
338	20240419	135000	206951523	1960	1960	1960	1960	0
339	20240419	134900	206951523	1960	1960	1960	1960	0
340	20240419	134800	206951523	1960	1956	1960	1956	1346
341	20240419	134700	204315907	1956	1956	1956	1956	0
342	20240419	134600	204315907	1956	1956	1956	1956	21
343	20240419	134500	204274831	1956	1956	1956	1956	0
344	20240419	134400	204274831	1956	1956	1956	1956	0
345	20240419	134300	204274831	1956	1956	1956	1956	8
346	20240419	134200	204259183	1956	1954	1956	1954	45
347	20240419	134100	204171211	1955	1955	1955	1955	1
348	20240419	134000	204169256	1955	1955	1955	1955	0
349	20240419	133900	204169256	1955	1955	1955	1955	0
350	20240419	133800	204169256	1955	1955	1955	1955	0
351	20240419	133700	204169256	1955	1955	1955	1955	10
352	20240419	133600	204149706	1955	1955	1955	1955	112
353	20240419	133500	203930746	1955	1955	1955	1955	0
354	20240419	133400	203930746	1955	1955	1955	1955	0
355	20240419	133300	203930746	1955	1955	1955	1955	0
356	20240419	133200	203930746	1955	1955	1955	1955	0
357	20240419	133100	203930746	1955	1955	1955	1955	0
358	20240419	133000	203930746	1955	1955	1955	1955	0
359	20240419	132900	203930746	1955	1955	1955	1955	0
360	20240419	132800	203930746	1955	1955	1955	1955	0
361	20240419	132700	203930746	1955	1955	1955	1955	0
362	20240419	132600	203930746	1955	1953	1955	1953	1018
363	20240419	132500	201940585	1955	1955	1955	1955	0
364	20240419	132400	201940585	1955	1955	1955	1955	0
365	20240419	132300	201940585	1955	1955	1955	1955	0
366	20240419	132200	201940585	1955	1955	1955	1955	0
367	20240419	132100	201940585	1955	1955	1955	1955	0
368	20240419	132000	201940585	1955	1955	1955	1955	3
369	20240419	131900	201934720	1953	1953	1953	1953	5
370	20240419	131800	201924955	1955	1955	1955	1955	0
371	20240419	131700	201924955	1955	1955	1955	1955	0
372	20240419	131600	201924955	1955	1955	1955	1955	0
373	20240419	131500	201924955	1955	1955	1955	1955	0
374	20240419	131400	201924955	1955	1955	1955	1955	0
375	20240419	131300	201924955	1955	1955	1955	1955	0
376	20240419	131200	201924955	1955	1955	1955	1955	0
377	20240419	131100	201924955	1955	1955	1955	1955	0
378	20240419	131000	201924955	1955	1955	1955	1955	0
379	20240419	130900	201924955	1955	1955	1955	1955	0
380	20240419	130800	201924955	1955	1955	1955	1955	0
381	20240419	130700	201924955	1955	1955	1955	1955	2
382	20240419	130600	201921045	1953	1953	1953	1953	1
383	20240419	130500	201919092	1955	1955	1955	1955	0
384	20240419	130400	201919092	1955	1953	1955	1953	20
385	20240419	130300	201880022	1955	1955	1955	1955	0
386	20240419	130200	201880022	1955	1955	1955	1955	0
387	20240419	130100	201880022	1955	1955	1955	1955	0
388	20240419	130000	201880022	1955	1955	1955	1955	0
389	20240419	125900	201880022	1955	1955	1955	1955	0
390	20240419	125800	201880022	1955	1955	1955	1955	0
391	20240419	125700	201880022	1955	1955	1955	1955	2
392	20240419	125600	201876112	1955	1949	1955	1949	821
393	20240419	125500	200275157	1949	1949	1949	1949	1
394	20240419	125400	200273208	1949	1949	1949	1949	4
395	20240419	125300	200265412	1950	1950	1950	1950	0
396	20240419	125200	200265412	1950	1950	1950	1950	0
397	20240419	125100	200265412	1950	1950	1950	1950	0
398	20240419	125000	200265412	1950	1950	1950	1950	0
399	20240419	124900	200265412	1950	1950	1950	1950	0
400	20240419	124800	200265412	1950	1950	1950	1950	0
401	20240419	124700	200265412	1950	1950	1950	1950	0
402	20240419	124600	200265412	1950	1950	1950	1950	0
403	20240419	124500	200265412	1950	1950	1950	1950	0
404	20240419	124400	200265412	1950	1948	1950	1948	18
405	20240419	124300	200230336	1941	1941	1941	1941	0
406	20240419	124200	200230336	1941	1941	1941	1941	0
407	20240419	124100	200230336	1941	1941	1941	1941	0
408	20240419	124000	200230336	1941	1941	1941	1941	0
409	20240419	123900	200230336	1941	1944	1944	1941	250
410	20240419	123800	199744925	1956	1956	1956	1956	0
411	20240419	123700	199744925	1956	1956	1956	1956	0
412	20240419	123600	199744925	1956	1956	1956	1956	0
413	20240419	123500	199744925	1956	1956	1956	1956	0
414	20240419	123400	199744925	1956	1956	1956	1956	0
415	20240419	123300	199744925	1956	1956	1956	1956	0
416	20240419	123200	199744925	1956	1956	1956	1956	0
417	20240419	123100	199744925	1956	1956	1956	1956	0
418	20240419	123000	199744925	1956	1956	1956	1956	0
419	20240419	122900	199744925	1956	1956	1956	1956	0
420	20240419	122800	199744925	1956	1953	1956	1953	161
421	20240419	122700	199430486	1953	1953	1953	1953	0
422	20240419	122600	199430486	1953	1953	1953	1953	0
423	20240419	122500	199430486	1953	1953	1953	1953	0
424	20240419	122400	199430486	1953	1953	1953	1953	0
425	20240419	122300	199430486	1953	1953	1953	1953	20
426	20240419	122200	199391426	1953	1948	1953	1948	152
427	20240419	122100	199095320	1948	1948	1948	1948	0
428	20240419	122000	199095320	1948	1948	1948	1948	0
429	20240419	121900	199095320	1948	1947	1948	1947	50
430	20240419	121800	198997934	1948	1948	1948	1948	0
431	20240419	121700	198997934	1948	1951	1951	1939	3603
432	20240419	121600	192010143	1953	1953	1953	1953	0
433	20240419	121500	192010143	1953	1953	1953	1953	0
434	20240419	121400	192010143	1953	1953	1953	1953	0
435	20240419	121300	192010143	1953	1953	1953	1953	0
436	20240419	121200	192010143	1953	1941	1953	1941	48
437	20240419	121100	191916963	1953	1953	1953	1953	0
438	20240419	121000	191916963	1953	1953	1953	1953	0
439	20240419	120900	191916963	1953	1946	1953	1946	598
440	20240419	120800	190752586	1947	1947	1947	1947	0
441	20240419	120700	190752586	1947	1947	1947	1947	0
442	20240419	120600	190752586	1947	1947	1947	1947	1
443	20240419	120500	190750639	1939	1948	1948	1939	702
444	20240419	120400	189388453	1947	1947	1947	1947	254
445	20240419	120300	188893915	1947	1947	1947	1947	1
446	20240419	120200	188891968	1947	1947	1947	1947	0
447	20240419	120100	188891968	1947	1947	1947	1943	18
448	20240419	120000	188856926	1947	1947	1947	1947	0
449	20240419	115900	188856926	1947	1947	1947	1947	0
450	20240419	115800	188856926	1947	1947	1947	1947	0
451	20240419	115700	188856926	1947	1947	1947	1947	0
452	20240419	115600	188856926	1947	1947	1947	1947	0
453	20240419	115500	188856926	1947	1947	1947	1947	1
454	20240419	115400	188854979	1945	1945	1945	1945	0
455	20240419	115300	188854979	1945	1945	1945	1945	0
456	20240419	115200	188854979	1945	1944	1945	1944	10
457	20240419	115100	188835535	1944	1944	1944	1944	528
458	20240419	115000	187809103	1944	1944	1944	1944	0
459	20240419	114900	187809103	1944	1944	1944	1944	0
460	20240419	114800	187809103	1944	1944	1944	1944	50
461	20240419	114700	187711903	1944	1944	1944	1944	0
462	20240419	114600	187711903	1944	1944	1944	1944	0
463	20240419	114500	187711903	1944	1942	1944	1942	758
464	20240419	114400	186239142	1943	1943	1943	1943	2
465	20240419	114300	186235256	1943	1943	1943	1943	3
466	20240419	114200	186229427	1943	1942	1943	1942	256
467	20240419	114100	185732255	1940	1940	1940	1940	0
468	20240419	114000	185732255	1940	1944	1944	1940	186
469	20240419	113900	185371309	1944	1940	1944	1940	5
470	20240419	113800	185361601	1940	1940	1945	1940	2637
471	20240419	113700	180245811	1940	1940	1940	1940	0
472	20240419	113600	180245811	1940	1940	1940	1940	0
473	20240419	113500	180245811	1940	1940	1940	1940	0
474	20240419	113400	180245811	1940	1944	1944	1940	2942
475	20240419	113300	174537602	1947	1947	1947	1945	1429
476	20240419	113200	171757205	1947	1947	1947	1947	0
477	20240419	113100	171757205	1947	1953	1953	1947	1615
478	20240419	113000	168611479	1953	1953	1953	1953	0
479	20240419	112900	168611479	1953	1953	1953	1953	0
480	20240419	112800	168611479	1953	1957	1957	1953	8
481	20240419	112700	168595847	1957	1957	1957	1957	5
482	20240419	112600	168586062	1959	1959	1959	1959	0
483	20240419	112500	168586062	1959	1959	1959	1959	0
484	20240419	112400	168586062	1959	1959	1959	1959	0
485	20240419	112300	168586062	1959	1959	1959	1959	0
486	20240419	112200	168586062	1959	1959	1959	1959	0
487	20240419	112100	168586062	1959	1959	1959	1959	0
488	20240419	112000	168586062	1959	1959	1959	1959	0
489	20240419	111900	168586062	1959	1959	1959	1959	0
490	20240419	111800	168586062	1959	1959	1959	1959	0
491	20240419	111700	168586062	1959	1959	1959	1959	0
492	20240419	111600	168586062	1959	1959	1959	1959	0
493	20240419	111500	168586062	1959	1959	1959	1959	0
494	20240419	111400	168586062	1959	1959	1959	1959	10
495	20240419	111300	168566472	1959	1959	1959	1959	1
496	20240419	111200	168564513	1959	1956	1959	1956	2001
497	20240419	111100	164648575	1956	1956	1956	1956	1
498	20240419	111000	164646619	1956	1956	1956	1956	10
499	20240419	110900	164627059	1958	1958	1958	1958	0
500	20240419	110800	164627059	1958	1958	1958	1958	0
501	20240419	110700	164627059	1958	1958	1958	1958	2
502	20240419	110600	164623143	1945	1958	1958	1945	5002
503	20240419	110500	154887048	1950	1950	1950	1950	300
504	20240419	110400	154302048	1958	1958	1958	1958	0
505	20240419	110300	154302048	1958	1950	1958	1950	22
506	20240419	110200	154259132	1950	1953	1953	1950	2901
507	20240419	110100	148601262	1958	1958	1958	1958	0
508	20240419	110000	148601262	1958	1958	1958	1958	0
509	20240419	105900	148601262	1958	1958	1958	1958	0
510	20240419	105800	148601262	1958	1958	1958	1958	10
511	20240419	105700	148581682	1958	1958	1958	1958	1381
512	20240419	105600	145877684	1959	1959	1959	1959	210
513	20240419	105500	145466294	1962	1962	1962	1962	0
514	20240419	105400	145466294	1962	1959	1962	1959	802
515	20240419	105300	143895170	1962	1962	1962	1962	10
516	20240419	105200	143875550	1958	1953	1958	1953	362
517	20240419	105100	143167772	1953	1953	1953	1953	6
518	20240419	105000	143156054	1954	1954	1954	1954	0
519	20240419	104900	143156054	1954	1954	1954	1954	6
520	20240419	104800	143144330	1950	1950	1950	1950	0
521	20240419	104700	143144330	1950	1950	1950	1950	0
522	20240419	104600	143144330	1950	1950	1950	1950	1
523	20240419	104500	143142380	1957	1957	1957	1957	2
524	20240419	104400	143138466	1957	1953	1957	1950	1475
525	20240419	104300	140261853	1957	1957	1957	1957	6
526	20240419	104200	140250111	1958	1958	1958	1958	2
527	20240419	104100	140246195	1958	1958	1958	1958	0
528	20240419	104000	140246195	1958	1958	1958	1958	0
529	20240419	103900	140246195	1958	1958	1958	1958	0
530	20240419	103800	140246195	1958	1958	1958	1958	0
531	20240419	103700	140246195	1958	1955	1958	1955	10
532	20240419	103600	140226635	1959	1959	1959	1959	0
533	20240419	103500	140226635	1959	1959	1959	1959	0
534	20240419	103400	140226635	1959	1959	1959	1959	0
535	20240419	103300	140226635	1959	1959	1959	1959	4
536	20240419	103200	140218799	1959	1958	1959	1958	5
537	20240419	103100	140209007	1951	1951	1951	1951	1002
538	20240419	103000	138254105	1959	1959	1959	1959	13
539	20240419	102900	138228638	1952	1956	1956	1952	1187
540	20240419	102800	135908063	1957	1957	1957	1957	0
541	20240419	102700	135908063	1957	1957	1957	1957	0
542	20240419	102600	135908063	1957	1958	1958	1957	457
543	20240419	102500	135013258	1958	1961	1961	1958	56693
544	20240419	102400	23995918	1962	1962	1962	1962	0
545	20240419	102300	23995918	1962	1962	1962	1962	6
546	20240419	102200	23984146	1962	1962	1962	1962	0
547	20240419	102100	23984146	1962	1962	1962	1962	6
548	20240419	102000	23972374	1961	1961	1961	1961	2
549	20240419	101900	23968452	1962	1961	1962	1961	6
550	20240419	101800	23956682	1960	1960	1960	1960	0
551	20240419	101700	23956682	1960	1961	1962	1960	807
552	20240419	101600	22374951	1961	1961	1961	1961	0
553	20240419	101500	22374951	1961	1962	1962	1961	1267
554	20240419	101400	19889603	1966	1966	1966	1966	0
555	20240419	101300	19889603	1966	1966	1966	1966	0
556	20240419	101200	19889603	1966	1966	1966	1966	35
557	20240419	101100	19820793	1969	1969	1969	1969	0
558	20240419	101000	19820793	1969	1969	1969	1969	0
559	20240419	100900	19820793	1969	1969	1969	1969	0
560	20240419	100800	19820793	1969	1969	1969	1969	11
561	20240419	100700	19799134	1962	1962	1962	1962	0
562	20240419	100600	19799134	1962	1962	1962	1962	0
563	20240419	100500	19799134	1962	1962	1962	1962	0
564	20240419	100400	19799134	1962	1962	1962	1962	0
565	20240419	100300	19799134	1962	1962	1962	1962	195
566	20240419	100200	19416544	1971	1971	1971	1971	0
567	20240419	100100	19416544	1971	1971	1971	1971	0
568	20240419	100000	19416544	1971	1971	1971	1971	0
569	20240419	095900	19416544	1971	1971	1971	1971	0
570	20240419	095800	19416544	1971	1971	1971	1971	0
571	20240419	095700	19416544	1971	1971	1971	1971	1
572	20240419	095600	19414573	1971	1971	1971	1971	1
573	20240419	095500	19412602	1971	1971	1971	1971	3
574	20240419	095400	19406689	1972	1972	1972	1972	1
575	20240419	095300	19404717	1972	1972	1972	1972	0
576	20240419	095200	19404717	1972	1972	1972	1972	0
577	20240419	095100	19404717	1972	1970	1972	1970	1002
578	20240419	095000	17430773	1973	1973	1973	1973	0
579	20240419	094900	17430773	1973	1973	1973	1973	0
580	20240419	094800	17430773	1973	1973	1973	1973	0
581	20240419	094700	17430773	1973	1973	1973	1973	0
582	20240419	094600	17430773	1973	1973	1973	1973	1
583	20240419	094500	17428800	1973	1973	1973	1973	4
584	20240419	094400	17420908	1961	1972	1973	1961	451
585	20240419	094300	16535683	1963	1963	1963	1963	49
586	20240419	094200	16439496	1974	1974	1974	1974	154
587	20240419	094100	16135500	1975	1975	1975	1975	0
588	20240419	094000	16135500	1975	1975	1975	1975	25
589	20240419	093900	16086125	1975	1975	1975	1975	3
590	20240419	093800	16080200	1975	1975	1975	1975	0
591	20240419	093700	16080200	1975	1975	1975	1975	0
592	20240419	093600	16080200	1975	1975	1975	1975	100
593	20240419	093500	15882700	1978	1969	1978	1969	5
594	20240419	093400	15872846	1968	1967	1968	1966	236
595	20240419	093300	15408635	1966	1966	1966	1966	10
596	20240419	093200	15388975	1963	1963	1963	1963	0
597	20240419	093100	15388975	1963	1963	1963	1963	0
598	20240419	093000	15388975	1963	1963	1963	1963	1000
599	20240419	092900	13425975	1963	1963	1963	1963	4
600	20240419	092800	13418123	1963	1963	1963	1963	5
601	20240419	092700	13408308	1978	1978	1978	1978	0
602	20240419	092600	13408308	1978	1978	1978	1978	0
603	20240419	092500	13408308	1978	1978	1978	1978	0
604	20240419	092400	13408308	1978	1978	1978	1978	0
605	20240419	092300	13408308	1978	1978	1978	1978	0
606	20240419	092200	13408308	1978	1978	1978	1978	0
607	20240419	092100	13408308	1978	1978	1978	1978	0
608	20240419	092000	13408308	1978	1978	1978	1978	0
609	20240419	091900	13408308	1978	1978	1978	1978	1
610	20240419	091800	13406330	1962	1962	1962	1962	0
611	20240419	091700	13406330	1962	1966	1966	1962	1106
612	20240419	091600	11234744	1981	1984	1984	1981	10
613	20240419	091500	11214919	1984	1984	1984	1984	2
614	20240419	091400	11210951	1983	1983	1983	1983	4
615	20240419	091300	11203019	1985	1985	1985	1985	1
616	20240419	091200	11201034	1983	1985	1986	1983	210
617	20240419	091100	10784189	1978	1965	1978	1962	1775
618	20240419	091000	7299542	1976	1965	1978	1965	54
619	20240419	090900	7193362	1977	1979	1979	1966	238
620	20240419	090800	6723872	1979	1979	1979	1979	11
621	20240419	090700	6702103	1979	1984	1984	1979	116
622	20240419	090600	6472214	1983	1983	1983	1983	0
623	20240419	090500	6472214	1983	1983	1983	1983	53
624	20240419	090400	6367115	1983	1979	1983	1979	55
625	20240419	090300	6258253	1979	1978	1979	1978	51
626	20240419	090200	6157368	1979	1980	1980	1979	58
627	20240419	090100	6042578	1982	1985	1985	1982	396
628	20240419	090000	5257703	1966	1985	1986	1966	2653