KissMeData/369370/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	212300	19295149	1997	1997	1997	1997	506
3	20240426	212200	19295149	1997	1997	1997	1997	0
4	20240426	212100	19295149	1997	1997	1997	1997	0
5	20240426	212000	19295149	1997	1997	1997	1997	0
6	20240426	211900	19295149	1997	1997	1997	1997	0
7	20240426	211800	19295149	1997	1997	1997	1997	0
8	20240426	211700	19295149	1997	1997	1997	1997	0
9	20240426	211600	19295149	1997	1997	1997	1997	0
10	20240426	211500	19295149	1997	1997	1997	1997	0
11	20240426	211400	19295149	1997	1997	1997	1997	0
12	20240426	211300	19295149	1997	1997	1997	1997	0
13	20240426	211200	19295149	1997	1997	1997	1997	0
14	20240426	211100	19295149	1997	1997	1997	1997	0
15	20240426	211000	19295149	1997	1997	1997	1997	0
16	20240426	210900	19295149	1997	1997	1997	1997	0
17	20240426	210800	19295149	1997	1997	1997	1997	0
18	20240426	210700	19295149	1997	1997	1997	1997	0
19	20240426	210600	19295149	1997	1997	1997	1997	0
20	20240426	210500	19295149	1997	1997	1997	1997	0
21	20240426	210400	19295149	1997	1997	1997	1997	0
22	20240426	210300	19295149	1997	1997	1997	1997	0
23	20240426	210200	19295149	1997	1997	1997	1997	0
24	20240426	210100	19295149	1997	1997	1997	1997	0
25	20240426	210000	19295149	1997	1997	1997	1997	0
26	20240426	205900	19295149	1997	1997	1997	1997	0
27	20240426	205800	19295149	1997	1997	1997	1997	0
28	20240426	205700	19295149	1997	1997	1997	1997	0
29	20240426	205600	19295149	1997	1997	1997	1997	0
30	20240426	205500	19295149	1997	1997	1997	1997	0
31	20240426	205400	19295149	1997	1997	1997	1997	0
32	20240426	205300	19295149	1997	1997	1997	1997	506
33	20240426	205200	19295149	1997	1997	1997	1997	0
34	20240426	205100	19295149	1997	1997	1997	1997	0
35	20240426	205000	19295149	1997	1997	1997	1997	0
36	20240426	204900	19295149	1997	1997	1997	1997	0
37	20240426	204800	19295149	1997	1997	1997	1997	0
38	20240426	204700	19295149	1997	1997	1997	1997	0
39	20240426	204600	19295149	1997	1997	1997	1997	0
40	20240426	204500	19295149	1997	1997	1997	1997	0
41	20240426	204400	19295149	1997	1997	1997	1997	0
42	20240426	204300	19295149	1997	1997	1997	1997	0
43	20240426	204200	19295149	1997	1997	1997	1997	0
44	20240426	204100	19295149	1997	1997	1997	1997	0
45	20240426	204000	19295149	1997	1997	1997	1997	0
46	20240426	203900	19295149	1997	1997	1997	1997	0
47	20240426	203800	19295149	1997	1997	1997	1997	0
48	20240426	203700	19295149	1997	1997	1997	1997	0
49	20240426	203600	19295149	1997	1997	1997	1997	0
50	20240426	203500	19295149	1997	1997	1997	1997	0
51	20240426	203400	19295149	1997	1997	1997	1997	0
52	20240426	203300	19295149	1997	1997	1997	1997	0
53	20240426	203200	19295149	1997	1997	1997	1997	0
54	20240426	203100	19295149	1997	1997	1997	1997	0
55	20240426	203000	19295149	1997	1997	1997	1997	0
56	20240426	202900	19295149	1997	1997	1997	1997	0
57	20240426	202800	19295149	1997	1997	1997	1997	0
58	20240426	202700	19295149	1997	1997	1997	1997	0
59	20240426	202600	19295149	1997	1997	1997	1997	0
60	20240426	202500	19295149	1997	1997	1997	1997	0
61	20240426	202400	19295149	1997	1997	1997	1997	0
62	20240426	202300	19295149	1997	1997	1997	1997	506
63	20240426	202200	19295149	1997	1997	1997	1997	0
64	20240426	202100	19295149	1997	1997	1997	1997	0
65	20240426	202000	19295149	1997	1997	1997	1997	0
66	20240426	201900	19295149	1997	1997	1997	1997	0
67	20240426	201800	19295149	1997	1997	1997	1997	0
68	20240426	201700	19295149	1997	1997	1997	1997	0
69	20240426	201600	19295149	1997	1997	1997	1997	0
70	20240426	201500	19295149	1997	1997	1997	1997	0
71	20240426	201400	19295149	1997	1997	1997	1997	0
72	20240426	201300	19295149	1997	1997	1997	1997	0
73	20240426	201200	19295149	1997	1997	1997	1997	0
74	20240426	201100	19295149	1997	1997	1997	1997	0
75	20240426	201000	19295149	1997	1997	1997	1997	0
76	20240426	200900	19295149	1997	1997	1997	1997	0
77	20240426	200800	19295149	1997	1997	1997	1997	0
78	20240426	200700	19295149	1997	1997	1997	1997	0
79	20240426	200600	19295149	1997	1997	1997	1997	0
80	20240426	200500	19295149	1997	1997	1997	1997	0
81	20240426	200400	19295149	1997	1997	1997	1997	0
82	20240426	200300	19295149	1997	1997	1997	1997	0
83	20240426	200200	19295149	1997	1997	1997	1997	0
84	20240426	200100	19295149	1997	1997	1997	1997	0
85	20240426	200000	19295149	1997	1997	1997	1997	0
86	20240426	195900	19295149	1997	1997	1997	1997	0
87	20240426	195800	19295149	1997	1997	1997	1997	0
88	20240426	195700	19295149	1997	1997	1997	1997	0
89	20240426	195600	19295149	1997	1997	1997	1997	0
90	20240426	195500	19295149	1997	1997	1997	1997	0
91	20240426	195400	19295149	1997	1997	1997	1997	0
92	20240426	195300	19295149	1997	1997	1997	1997	506
93	20240426	195200	19295149	1997	1997	1997	1997	0
94	20240426	195100	19295149	1997	1997	1997	1997	0
95	20240426	195000	19295149	1997	1997	1997	1997	0
96	20240426	194900	19295149	1997	1997	1997	1997	0
97	20240426	194800	19295149	1997	1997	1997	1997	0
98	20240426	194700	19295149	1997	1997	1997	1997	0
99	20240426	194600	19295149	1997	1997	1997	1997	0
100	20240426	194500	19295149	1997	1997	1997	1997	0
101	20240426	194400	19295149	1997	1997	1997	1997	0
102	20240426	194300	19295149	1997	1997	1997	1997	0
103	20240426	194200	19295149	1997	1997	1997	1997	0
104	20240426	194100	19295149	1997	1997	1997	1997	0
105	20240426	194000	19295149	1997	1997	1997	1997	0
106	20240426	193900	19295149	1997	1997	1997	1997	0
107	20240426	193800	19295149	1997	1997	1997	1997	0
108	20240426	193700	19295149	1997	1997	1997	1997	0
109	20240426	193600	19295149	1997	1997	1997	1997	0
110	20240426	193500	19295149	1997	1997	1997	1997	0
111	20240426	193400	19295149	1997	1997	1997	1997	0
112	20240426	193300	19295149	1997	1997	1997	1997	0
113	20240426	193200	19295149	1997	1997	1997	1997	0
114	20240426	193100	19295149	1997	1997	1997	1997	0
115	20240426	193000	19295149	1997	1997	1997	1997	0
116	20240426	192900	19295149	1997	1997	1997	1997	0
117	20240426	192800	19295149	1997	1997	1997	1997	0
118	20240426	192700	19295149	1997	1997	1997	1997	0
119	20240426	192600	19295149	1997	1997	1997	1997	0
120	20240426	192500	19295149	1997	1997	1997	1997	0
121	20240426	192400	19295149	1997	1997	1997	1997	0
122	20240426	192300	19295149	1997	1997	1997	1997	506
123	20240426	192200	19295149	1997	1997	1997	1997	0
124	20240426	192100	19295149	1997	1997	1997	1997	0
125	20240426	192000	19295149	1997	1997	1997	1997	0
126	20240426	191900	19295149	1997	1997	1997	1997	0
127	20240426	191800	19295149	1997	1997	1997	1997	0
128	20240426	191700	19295149	1997	1997	1997	1997	0
129	20240426	191600	19295149	1997	1997	1997	1997	0
130	20240426	191500	19295149	1997	1997	1997	1997	0
131	20240426	191400	19295149	1997	1997	1997	1997	0
132	20240426	191300	19295149	1997	1997	1997	1997	0
133	20240426	191200	19295149	1997	1997	1997	1997	0
134	20240426	191100	19295149	1997	1997	1997	1997	0
135	20240426	191000	19295149	1997	1997	1997	1997	0
136	20240426	190900	19295149	1997	1997	1997	1997	0
137	20240426	190800	19295149	1997	1997	1997	1997	0
138	20240426	190700	19295149	1997	1997	1997	1997	0
139	20240426	190600	19295149	1997	1997	1997	1997	0
140	20240426	190500	19295149	1997	1997	1997	1997	0
141	20240426	190400	19295149	1997	1997	1997	1997	0
142	20240426	190300	19295149	1997	1997	1997	1997	0
143	20240426	190200	19295149	1997	1997	1997	1997	0
144	20240426	190100	19295149	1997	1997	1997	1997	0
145	20240426	190000	19295149	1997	1997	1997	1997	0
146	20240426	185900	19295149	1997	1997	1997	1997	0
147	20240426	185800	19295149	1997	1997	1997	1997	0
148	20240426	185700	19295149	1997	1997	1997	1997	0
149	20240426	185600	19295149	1997	1997	1997	1997	0
150	20240426	185500	19295149	1997	1997	1997	1997	0
151	20240426	185400	19295149	1997	1997	1997	1997	0
152	20240426	185300	19295149	1997	1997	1997	1997	506
153	20240426	185200	19295149	1997	1997	1997	1997	0
154	20240426	185100	19295149	1997	1997	1997	1997	0
155	20240426	185000	19295149	1997	1997	1997	1997	0
156	20240426	184900	19295149	1997	1997	1997	1997	0
157	20240426	184800	19295149	1997	1997	1997	1997	0
158	20240426	184700	19295149	1997	1997	1997	1997	0
159	20240426	184600	19295149	1997	1997	1997	1997	0
160	20240426	184500	19295149	1997	1997	1997	1997	0
161	20240426	184400	19295149	1997	1997	1997	1997	0
162	20240426	184300	19295149	1997	1997	1997	1997	0
163	20240426	184200	19295149	1997	1997	1997	1997	0
164	20240426	184100	19295149	1997	1997	1997	1997	0
165	20240426	184000	19295149	1997	1997	1997	1997	0
166	20240426	183900	19295149	1997	1997	1997	1997	0
167	20240426	183800	19295149	1997	1997	1997	1997	0
168	20240426	183700	19295149	1997	1997	1997	1997	0
169	20240426	183600	19295149	1997	1997	1997	1997	0
170	20240426	183500	19295149	1997	1997	1997	1997	0
171	20240426	183400	19295149	1997	1997	1997	1997	0
172	20240426	183300	19295149	1997	1997	1997	1997	0
173	20240426	183200	19295149	1997	1997	1997	1997	0
174	20240426	183100	19295149	1997	1997	1997	1997	0
175	20240426	183000	19295149	1997	1997	1997	1997	0
176	20240426	182900	19295149	1997	1997	1997	1997	0
177	20240426	182800	19295149	1997	1997	1997	1997	0
178	20240426	182700	19295149	1997	1997	1997	1997	0
179	20240426	182600	19295149	1997	1997	1997	1997	0
180	20240426	182500	19295149	1997	1997	1997	1997	0
181	20240426	182400	19295149	1997	1997	1997	1997	0
182	20240426	182300	19295149	1997	1997	1997	1997	506
183	20240426	182200	19295149	1997	1997	1997	1997	0
184	20240426	182100	19295149	1997	1997	1997	1997	0
185	20240426	182000	19295149	1997	1997	1997	1997	0
186	20240426	181900	19295149	1997	1997	1997	1997	0
187	20240426	181800	19295149	1997	1997	1997	1997	0
188	20240426	181700	19295149	1997	1997	1997	1997	0
189	20240426	181600	19295149	1997	1997	1997	1997	0
190	20240426	181500	19295149	1997	1997	1997	1997	0
191	20240426	181400	19295149	1997	1997	1997	1997	0
192	20240426	181300	19295149	1997	1997	1997	1997	0
193	20240426	181200	19295149	1997	1997	1997	1997	0
194	20240426	181100	19295149	1997	1997	1997	1997	0
195	20240426	181000	19295149	1997	1997	1997	1997	0
196	20240426	180900	19295149	1997	1997	1997	1997	0
197	20240426	180800	19295149	1997	1997	1997	1997	0
198	20240426	180700	19295149	1997	1997	1997	1997	0
199	20240426	180600	19295149	1997	1997	1997	1997	0
200	20240426	180500	19295149	1997	1997	1997	1997	0
201	20240426	180400	19295149	1997	1997	1997	1997	0
202	20240426	180300	19295149	1997	1997	1997	1997	0
203	20240426	180200	19295149	1997	1997	1997	1997	0
204	20240426	180100	19295149	1997	1997	1997	1997	0
205	20240426	180000	19295149	1997	1997	1997	1997	0
206	20240426	175900	19295149	1997	1997	1997	1997	0
207	20240426	175800	19295149	1997	1997	1997	1997	0
208	20240426	175700	19295149	1997	1997	1997	1997	0
209	20240426	175600	19295149	1997	1997	1997	1997	0
210	20240426	175500	19295149	1997	1997	1997	1997	0
211	20240426	175400	19295149	1997	1997	1997	1997	0
212	20240426	175300	19295149	1997	1997	1997	1997	506
213	20240426	175200	19295149	1997	1997	1997	1997	0
214	20240426	175100	19295149	1997	1997	1997	1997	0
215	20240426	175000	19295149	1997	1997	1997	1997	0
216	20240426	174900	19295149	1997	1997	1997	1997	0
217	20240426	174800	19295149	1997	1997	1997	1997	0
218	20240426	174700	19295149	1997	1997	1997	1997	0
219	20240426	174600	19295149	1997	1997	1997	1997	0
220	20240426	174500	19295149	1997	1997	1997	1997	0
221	20240426	174400	19295149	1997	1997	1997	1997	0
222	20240426	174300	19295149	1997	1997	1997	1997	0
223	20240426	174200	19295149	1997	1997	1997	1997	0
224	20240426	174100	19295149	1997	1997	1997	1997	0
225	20240426	174000	19295149	1997	1997	1997	1997	0
226	20240426	173900	19295149	1997	1997	1997	1997	0
227	20240426	173800	19295149	1997	1997	1997	1997	0
228	20240426	173700	19295149	1997	1997	1997	1997	0
229	20240426	173600	19295149	1997	1997	1997	1997	0
230	20240426	173500	19295149	1997	1997	1997	1997	0
231	20240426	173400	19295149	1997	1997	1997	1997	0
232	20240426	173300	19295149	1997	1997	1997	1997	0
233	20240426	173200	19295149	1997	1997	1997	1997	0
234	20240426	173100	19295149	1997	1997	1997	1997	0
235	20240426	173000	19295149	1997	1997	1997	1997	0
236	20240426	172900	19295149	1997	1997	1997	1997	0
237	20240426	172800	19295149	1997	1997	1997	1997	0
238	20240426	172700	19295149	1997	1997	1997	1997	0
239	20240426	172600	19295149	1997	1997	1997	1997	0
240	20240426	172500	19295149	1997	1997	1997	1997	0
241	20240426	172400	19295149	1997	1997	1997	1997	0
242	20240426	172300	19295149	1997	1997	1997	1997	506
243	20240426	172200	19295149	1997	1997	1997	1997	0
244	20240426	172100	19295149	1997	1997	1997	1997	0
245	20240426	172000	19295149	1997	1997	1997	1997	0
246	20240426	171900	19295149	1997	1997	1997	1997	0
247	20240426	171800	19295149	1997	1997	1997	1997	0
248	20240426	171700	19295149	1997	1997	1997	1997	0
249	20240426	171600	19295149	1997	1997	1997	1997	0
250	20240426	171500	19295149	1997	1997	1997	1997	0
251	20240426	171400	19295149	1997	1997	1997	1997	0
252	20240426	171300	19295149	1997	1997	1997	1997	0
253	20240426	171200	19295149	1997	1997	1997	1997	0
254	20240426	171100	19295149	1997	1997	1997	1997	0
255	20240426	171000	19295149	1997	1997	1997	1997	0
256	20240426	170900	19295149	1997	1997	1997	1997	0
257	20240426	170800	19295149	1997	1997	1997	1997	0
258	20240426	170700	19295149	1997	1997	1997	1997	0
259	20240426	170600	19295149	1997	1997	1997	1997	0
260	20240426	170500	19295149	1997	1997	1997	1997	0
261	20240426	170400	19295149	1997	1997	1997	1997	0
262	20240426	170300	19295149	1997	1997	1997	1997	0
263	20240426	170200	19295149	1997	1997	1997	1997	0
264	20240426	170100	19295149	1997	1997	1997	1997	0
265	20240426	170000	19295149	1997	1997	1997	1997	0
266	20240426	165900	19295149	1997	1997	1997	1997	0
267	20240426	165800	19295149	1997	1997	1997	1997	0
268	20240426	165700	19295149	1997	1997	1997	1997	0
269	20240426	165600	19295149	1997	1997	1997	1997	0
270	20240426	165500	19295149	1997	1997	1997	1997	0
271	20240426	165400	19295149	1997	1997	1997	1997	0
272	20240426	165300	19295149	1997	1997	1997	1997	506
273	20240426	165200	19295149	1997	1997	1997	1997	0
274	20240426	165100	19295149	1997	1997	1997	1997	0
275	20240426	165000	19295149	1997	1997	1997	1997	0
276	20240426	164900	19295149	1997	1997	1997	1997	0
277	20240426	164800	19295149	1997	1997	1997	1997	0
278	20240426	164700	19295149	1997	1997	1997	1997	0
279	20240426	164600	19295149	1997	1997	1997	1997	0
280	20240426	164500	19295149	1997	1997	1997	1997	0
281	20240426	164400	19295149	1997	1997	1997	1997	0
282	20240426	164300	19295149	1997	1997	1997	1997	0
283	20240426	164200	19295149	1997	1997	1997	1997	0
284	20240426	164100	19295149	1997	1997	1997	1997	0
285	20240426	164000	19295149	1997	1997	1997	1997	0
286	20240426	163900	19295149	1997	1997	1997	1997	0
287	20240426	163800	19295149	1997	1997	1997	1997	0
288	20240426	163700	19295149	1997	1997	1997	1997	0
289	20240426	163600	19295149	1997	1997	1997	1997	0
290	20240426	163500	19295149	1997	1997	1997	1997	0
291	20240426	163400	19295149	1997	1997	1997	1997	0
292	20240426	163300	19295149	1997	1997	1997	1997	0
293	20240426	163200	19295149	1997	1997	1997	1997	0
294	20240426	163100	19295149	1997	1997	1997	1997	0
295	20240426	163000	19295149	1997	1997	1997	1997	0
296	20240426	162900	19295149	1997	1997	1997	1997	0
297	20240426	162800	19295149	1997	1997	1997	1997	0
298	20240426	162700	19295149	1997	1997	1997	1997	0
299	20240426	162600	19295149	1997	1997	1997	1997	0
300	20240426	162500	19295149	1997	1997	1997	1997	0
301	20240426	162400	19295149	1997	1997	1997	1997	0
302	20240426	162300	19295149	1997	1997	1997	1997	506
303	20240426	162200	19295149	1997	1997	1997	1997	0
304	20240426	162100	19295149	1997	1997	1997	1997	0
305	20240426	162000	19295149	1997	1997	1997	1997	0
306	20240426	161900	19295149	1997	1997	1997	1997	0
307	20240426	161800	19295149	1997	1997	1997	1997	0
308	20240426	161700	19295149	1997	1997	1997	1997	0
309	20240426	161600	19295149	1997	1997	1997	1997	0
310	20240426	161500	19295149	1997	1997	1997	1997	0
311	20240426	161400	19295149	1997	1997	1997	1997	0
312	20240426	161300	19295149	1997	1997	1997	1997	0
313	20240426	161200	19295149	1997	1997	1997	1997	0
314	20240426	161100	19295149	1997	1997	1997	1997	0
315	20240426	161000	19295149	1997	1997	1997	1997	0
316	20240426	160900	19295149	1997	1997	1997	1997	0
317	20240426	160800	19295149	1997	1997	1997	1997	0
318	20240426	160700	19295149	1997	1997	1997	1997	0
319	20240426	160600	19295149	1997	1997	1997	1997	0
320	20240426	160500	19295149	1997	1997	1997	1997	0
321	20240426	160400	19295149	1997	1997	1997	1997	0
322	20240426	160300	19295149	1997	1997	1997	1997	0
323	20240426	160200	19295149	1997	1997	1997	1997	0
324	20240426	160100	19295149	1997	1997	1997	1997	0
325	20240426	160000	19295149	1997	1997	1997	1997	0
326	20240426	155900	19295149	1997	1997	1997	1997	0
327	20240426	155800	19295149	1997	1997	1997	1997	0
328	20240426	155700	19295149	1997	1997	1997	1997	0
329	20240426	155600	19295149	1997	1997	1997	1997	0
330	20240426	155500	19295149	1997	1997	1997	1997	0
331	20240426	155400	19295149	1997	1997	1997	1997	0
332	20240426	155300	19295149	1997	1997	1997	1997	506
333	20240426	155200	19295149	1997	1997	1997	1997	0
334	20240426	155100	19295149	1997	1997	1997	1997	0
335	20240426	155000	19295149	1997	1997	1997	1997	0
336	20240426	154900	19295149	1997	1997	1997	1997	0
337	20240426	154800	19295149	1997	1997	1997	1997	0
338	20240426	154700	19295149	1997	1997	1997	1997	0
339	20240426	154600	19295149	1997	1997	1997	1997	0
340	20240426	154500	19295149	1997	1997	1997	1997	0
341	20240426	154400	19295149	1997	1997	1997	1997	0
342	20240426	154300	19295149	1997	1997	1997	1997	0
343	20240426	154200	19295149	1997	1997	1997	1997	0
344	20240426	154100	19295149	1997	1997	1997	1997	0
345	20240426	154000	19295149	1997	1997	1997	1997	0
346	20240426	153900	19295149	1997	1997	1997	1997	0
347	20240426	153800	19295149	1997	1997	1997	1997	0
348	20240426	153700	19295149	1997	1997	1997	1997	0
349	20240426	153600	19295149	1997	1997	1997	1997	0
350	20240426	153500	19295149	1997	1997	1997	1997	0
351	20240426	153400	19295149	1997	1997	1997	1997	0
352	20240426	153300	19295149	1997	1997	1997	1997	0
353	20240426	153200	19295149	1997	1997	1997	1997	0
354	20240426	153100	19295149	1997	1997	1997	1997	0
355	20240426	153000	19295149	1997	1997	1997	1997	506
356	20240426	152900	18284667	1967	1967	1967	1967	0
357	20240426	152800	18284667	1967	1967	1967	1967	0
358	20240426	152700	18284667	1967	1967	1967	1967	0
359	20240426	152600	18284667	1967	1967	1967	1967	0
360	20240426	152500	18284667	1967	1967	1967	1967	0
361	20240426	152400	18284667	1967	1967	1967	1967	0
362	20240426	152300	18284667	1967	1967	1967	1967	0
363	20240426	152200	18284667	1967	1967	1967	1967	0
364	20240426	152100	18284667	1967	1967	1967	1967	0
365	20240426	152000	18284667	1967	1967	1967	1967	0
366	20240426	151900	18284667	1967	1976	1976	1967	49
367	20240426	151800	18188056	1997	1997	1997	1997	0
368	20240426	151700	18188056	1997	1997	1997	1997	0
369	20240426	151600	18188056	1997	1997	1997	1997	0
370	20240426	151500	18188056	1997	1997	1997	1997	0
371	20240426	151400	18188056	1997	1997	1997	1997	0
372	20240426	151300	18188056	1997	1997	1997	1997	3
373	20240426	151200	18182065	1999	1999	1999	1999	0
374	20240426	151100	18182065	1999	1999	1999	1999	0
375	20240426	151000	18182065	1999	1999	1999	1999	0
376	20240426	150900	18182065	1999	1999	1999	1999	0
377	20240426	150800	18182065	1999	1999	1999	1999	0
378	20240426	150700	18182065	1999	1999	1999	1999	0
379	20240426	150600	18182065	1999	1999	1999	1999	0
380	20240426	150500	18182065	1999	1999	1999	1999	0
381	20240426	150400	18182065	1999	1999	1999	1999	0
382	20240426	150300	18182065	1999	1999	1999	1999	0
383	20240426	150200	18182065	1999	1999	1999	1999	0
384	20240426	150100	18182065	1999	1999	1999	1999	0
385	20240426	150000	18182065	1999	1999	1999	1999	4
386	20240426	145900	18174069	1999	1998	1999	1998	501
387	20240426	145800	17172861	1998	1998	1998	1998	0
388	20240426	145700	17172861	1998	1998	1998	1998	0
389	20240426	145600	17172861	1998	1998	1998	1998	0
390	20240426	145500	17172861	1998	1998	1998	1998	0
391	20240426	145400	17172861	1998	1998	1998	1998	0
392	20240426	145300	17172861	1998	1998	1998	1998	0
393	20240426	145200	17172861	1998	1998	1998	1998	0
394	20240426	145100	17172861	1998	1998	1998	1998	0
395	20240426	145000	17172861	1998	1998	1998	1998	0
396	20240426	144900	17172861	1998	1998	1998	1998	0
397	20240426	144800	17172861	1998	1998	1998	1998	0
398	20240426	144700	17172861	1998	1998	1998	1998	0
399	20240426	144600	17172861	1998	1998	1998	1998	0
400	20240426	144500	17172861	1998	1998	1998	1998	0
401	20240426	144400	17172861	1998	1998	1998	1998	0
402	20240426	144300	17172861	1998	1998	1998	1998	0
403	20240426	144200	17172861	1998	1998	1998	1998	0
404	20240426	144100	17172861	1998	1998	1998	1998	0
405	20240426	144000	17172861	1998	1998	1998	1998	0
406	20240426	143900	17172861	1998	1998	1998	1998	0
407	20240426	143800	17172861	1998	1998	1998	1998	0
408	20240426	143700	17172861	1998	1998	1998	1998	0
409	20240426	143600	17172861	1998	1998	1998	1998	0
410	20240426	143500	17172861	1998	1998	1998	1998	0
411	20240426	143400	17172861	1998	1998	1998	1998	0
412	20240426	143300	17172861	1998	1998	1998	1998	0
413	20240426	143200	17172861	1998	1998	1998	1998	0
414	20240426	143100	17172861	1998	1998	1998	1998	0
415	20240426	143000	17172861	1998	1998	1998	1998	0
416	20240426	142900	17172861	1998	1998	1998	1998	0
417	20240426	142800	17172861	1998	1998	1998	1998	0
418	20240426	142700	17172861	1998	1998	1998	1998	0
419	20240426	142600	17172861	1998	1998	1998	1998	0
420	20240426	142500	17172861	1998	1998	1998	1998	0
421	20240426	142400	17172861	1998	1998	1998	1998	0
422	20240426	142300	17172861	1998	1998	1998	1998	0
423	20240426	142200	17172861	1998	1998	1998	1998	0
424	20240426	142100	17172861	1998	1998	1998	1998	0
425	20240426	142000	17172861	1998	1998	1998	1998	0
426	20240426	141900	17172861	1998	1998	1998	1998	0
427	20240426	141800	17172861	1998	1998	1998	1998	0
428	20240426	141700	17172861	1998	1998	1998	1998	0
429	20240426	141600	17172861	1998	1998	1998	1998	0
430	20240426	141500	17172861	1998	1998	1998	1998	0
431	20240426	141400	17172861	1998	1998	1998	1998	0
432	20240426	141300	17172861	1998	1998	1998	1998	0
433	20240426	141200	17172861	1998	1998	1998	1998	0
434	20240426	141100	17172861	1998	1998	1998	1998	0
435	20240426	141000	17172861	1998	1998	1998	1998	1
436	20240426	140900	17170863	1977	1977	1977	1977	0
437	20240426	140800	17170863	1977	1977	1977	1977	499
438	20240426	140700	16184340	1977	1977	1977	1977	0
439	20240426	140600	16184340	1977	1977	1977	1977	0
440	20240426	140500	16184340	1977	1977	1977	1977	0
441	20240426	140400	16184340	1977	1977	1977	1977	0
442	20240426	140300	16184340	1977	1977	1977	1977	0
443	20240426	140200	16184340	1977	1977	1977	1977	0
444	20240426	140100	16184340	1977	1977	1977	1977	0
445	20240426	140000	16184340	1977	1977	1977	1977	0
446	20240426	135900	16184340	1977	1977	1977	1977	0
447	20240426	135800	16184340	1977	1977	1977	1977	0
448	20240426	135700	16184340	1977	1977	1977	1977	0
449	20240426	135600	16184340	1977	1977	1977	1977	0
450	20240426	135500	16184340	1977	1977	1977	1977	100
451	20240426	135400	15986640	1976	1976	1976	1976	0
452	20240426	135300	15986640	1976	1976	1976	1976	0
453	20240426	135200	15986640	1976	1976	1976	1976	0
454	20240426	135100	15986640	1976	1976	1976	1976	0
455	20240426	135000	15986640	1976	1976	1976	1976	0
456	20240426	134900	15986640	1976	1976	1976	1976	0
457	20240426	134800	15986640	1976	1976	1976	1976	0
458	20240426	134700	15986640	1976	1976	1976	1976	0
459	20240426	134600	15986640	1976	1976	1976	1976	0
460	20240426	134500	15986640	1976	1976	1976	1976	0
461	20240426	134400	15986640	1976	1976	1976	1976	0
462	20240426	134300	15986640	1976	1976	1976	1976	0
463	20240426	134200	15986640	1976	1976	1976	1976	0
464	20240426	134100	15986640	1976	1976	1976	1976	0
465	20240426	134000	15986640	1976	1977	1977	1976	297
466	20240426	133900	15399767	1977	1977	1977	1977	0
467	20240426	133800	15399767	1977	1977	1977	1977	0
468	20240426	133700	15399767	1977	1977	1977	1977	0
469	20240426	133600	15399767	1977	1977	1977	1977	1000
470	20240426	133500	13422767	1976	1976	1976	1976	700
471	20240426	133400	12039567	1977	1977	1977	1977	0
472	20240426	133300	12039567	1977	1977	1977	1977	0
473	20240426	133200	12039567	1977	1977	1977	1977	0
474	20240426	133100	12039567	1977	1977	1977	1977	0
475	20240426	133000	12039567	1977	1977	1977	1977	0
476	20240426	132900	12039567	1977	1977	1977	1977	0
477	20240426	132800	12039567	1977	1977	1977	1977	0
478	20240426	132700	12039567	1977	1977	1977	1977	0
479	20240426	132600	12039567	1977	1977	1977	1977	0
480	20240426	132500	12039567	1977	1977	1977	1977	0
481	20240426	132400	12039567	1977	1977	1977	1977	0
482	20240426	132300	12039567	1977	1977	1977	1977	0
483	20240426	132200	12039567	1977	1977	1977	1977	0
484	20240426	132100	12039567	1977	1977	1977	1977	0
485	20240426	132000	12039567	1977	1977	1977	1977	0
486	20240426	131900	12039567	1977	1977	1977	1977	0
487	20240426	131800	12039567	1977	1977	1977	1977	0
488	20240426	131700	12039567	1977	1977	1977	1977	55
489	20240426	131600	11930832	1977	1977	1977	1977	0
490	20240426	131500	11930832	1977	1977	1977	1977	0
491	20240426	131400	11930832	1977	1977	1977	1977	0
492	20240426	131300	11930832	1977	1977	1977	1977	0
493	20240426	131200	11930832	1977	1977	1977	1977	1
494	20240426	131100	11928855	1973	1973	1973	1973	0
495	20240426	131000	11928855	1973	1973	1973	1973	0
496	20240426	130900	11928855	1973	1973	1973	1973	0
497	20240426	130800	11928855	1973	1973	1973	1973	0
498	20240426	130700	11928855	1973	1973	1973	1973	0
499	20240426	130600	11928855	1973	1973	1973	1973	0
500	20240426	130500	11928855	1973	1973	1973	1973	0
501	20240426	130400	11928855	1973	1973	1973	1973	0
502	20240426	130300	11928855	1973	1973	1973	1973	0
503	20240426	130200	11928855	1973	1973	1973	1973	0
504	20240426	130100	11928855	1973	1973	1973	1973	0
505	20240426	130000	11928855	1973	1973	1973	1973	0
506	20240426	125900	11928855	1973	1973	1973	1973	0
507	20240426	125800	11928855	1973	1973	1973	1973	0
508	20240426	125700	11928855	1973	1973	1973	1973	0
509	20240426	125600	11928855	1973	1973	1973	1973	141
510	20240426	125500	11650662	1974	1974	1974	1974	1527
511	20240426	125400	8636364	1974	1974	1974	1974	256
512	20240426	125300	8131020	1974	1974	1974	1974	0
513	20240426	125200	8131020	1974	1974	1974	1974	0
514	20240426	125100	8131020	1974	1974	1974	1974	0
515	20240426	125000	8131020	1974	1974	1974	1974	0
516	20240426	124900	8131020	1974	1974	1974	1974	0
517	20240426	124800	8131020	1974	1974	1974	1974	0
518	20240426	124700	8131020	1974	1974	1974	1974	0
519	20240426	124600	8131020	1974	1974	1974	1974	0
520	20240426	124500	8131020	1974	1974	1974	1974	0
521	20240426	124400	8131020	1974	1974	1974	1974	0
522	20240426	124300	8131020	1974	1974	1974	1974	0
523	20240426	124200	8131020	1974	1974	1974	1974	0
524	20240426	124100	8131020	1974	1974	1974	1974	0
525	20240426	124000	8131020	1974	1974	1974	1974	1
526	20240426	123900	8129046	1974	1974	1974	1974	0
527	20240426	123800	8129046	1974	1974	1974	1974	1
528	20240426	123700	8127072	1974	1974	1974	1974	0
529	20240426	123600	8127072	1974	1974	1974	1974	0
530	20240426	123500	8127072	1974	1974	1974	1974	0
531	20240426	123400	8127072	1974	1974	1974	1974	0
532	20240426	123300	8127072	1974	1974	1974	1974	0
533	20240426	123200	8127072	1974	1974	1974	1974	0
534	20240426	123100	8127072	1974	1974	1974	1974	0
535	20240426	123000	8127072	1974	1974	1974	1974	0
536	20240426	122900	8127072	1974	1974	1974	1974	0
537	20240426	122800	8127072	1974	1974	1974	1974	0
538	20240426	122700	8127072	1974	1974	1974	1974	0
539	20240426	122600	8127072	1974	1974	1974	1974	0
540	20240426	122500	8127072	1974	1974	1974	1974	0
541	20240426	122400	8127072	1974	1974	1974	1974	1
542	20240426	122300	8125098	1930	1930	1930	1930	0
543	20240426	122200	8125098	1930	1930	1930	1930	0
544	20240426	122100	8125098	1930	1930	1930	1930	0
545	20240426	122000	8125098	1930	1930	1930	1930	0
546	20240426	121900	8125098	1930	1971	1971	1930	1735
547	20240426	121800	4762044	1977	1977	1977	1977	0
548	20240426	121700	4762044	1977	1977	1977	1977	0
549	20240426	121600	4762044	1977	1977	1977	1977	0
550	20240426	121500	4762044	1977	1977	1977	1977	0
551	20240426	121400	4762044	1977	1977	1977	1977	0
552	20240426	121300	4762044	1977	1977	1977	1977	0
553	20240426	121200	4762044	1977	1977	1977	1977	0
554	20240426	121100	4762044	1977	1977	1977	1977	0
555	20240426	121000	4762044	1977	1977	1977	1977	0
556	20240426	120900	4762044	1977	1977	1977	1977	0
557	20240426	120800	4762044	1977	1977	1977	1977	0
558	20240426	120700	4762044	1977	1977	1977	1977	0
559	20240426	120600	4762044	1977	1977	1977	1977	0
560	20240426	120500	4762044	1977	1977	1977	1977	0
561	20240426	120400	4762044	1977	1977	1977	1977	0
562	20240426	120300	4762044	1977	1977	1977	1977	0
563	20240426	120200	4762044	1977	1977	1977	1977	0
564	20240426	120100	4762044	1977	1977	1977	1977	0
565	20240426	120000	4762044	1977	1977	1977	1977	0
566	20240426	115900	4762044	1977	1977	1977	1977	0
567	20240426	115800	4762044	1977	1977	1977	1977	0
568	20240426	115700	4762044	1977	1977	1977	1977	0
569	20240426	115600	4762044	1977	1977	1977	1977	0
570	20240426	115500	4762044	1977	1977	1977	1977	0
571	20240426	115400	4762044	1977	1977	1977	1977	0
572	20240426	115300	4762044	1977	1977	1977	1977	0
573	20240426	115200	4762044	1977	1977	1977	1977	0
574	20240426	115100	4762044	1977	1977	1977	1977	0
575	20240426	115000	4762044	1977	1977	1977	1977	0
576	20240426	114900	4762044	1977	1977	1977	1977	0
577	20240426	114800	4762044	1977	1977	1977	1977	0
578	20240426	114700	4762044	1977	1977	1977	1977	0
579	20240426	114600	4762044	1977	1977	1977	1977	0
580	20240426	114500	4762044	1977	1977	1977	1977	0
581	20240426	114400	4762044	1977	1977	1977	1977	0
582	20240426	114300	4762044	1977	1977	1977	1977	10
583	20240426	114200	4742274	1977	1977	1977	1977	0
584	20240426	114100	4742274	1977	1977	1977	1977	0
585	20240426	114000	4742274	1977	1977	1977	1977	0
586	20240426	113900	4742274	1977	1977	1977	1977	0
587	20240426	113800	4742274	1977	1977	1977	1977	89
588	20240426	113700	4566321	1977	1977	1977	1977	0
589	20240426	113600	4566321	1977	1977	1977	1977	0
590	20240426	113500	4566321	1977	1977	1977	1977	0
591	20240426	113400	4566321	1977	1977	1977	1977	0
592	20240426	113300	4566321	1977	1977	1977	1977	0
593	20240426	113200	4566321	1977	1977	1977	1977	1
594	20240426	113100	4564344	1977	1977	1977	1977	0
595	20240426	113000	4564344	1977	1977	1977	1977	0
596	20240426	112900	4564344	1977	1977	1977	1977	0
597	20240426	112800	4564344	1977	1977	1977	1977	0
598	20240426	112700	4564344	1977	1977	1977	1977	0
599	20240426	112600	4564344	1977	1977	1977	1977	0
600	20240426	112500	4564344	1977	1977	1977	1977	0
601	20240426	112400	4564344	1977	1977	1977	1977	0
602	20240426	112300	4564344	1977	1977	1977	1977	0
603	20240426	112200	4564344	1977	1977	1977	1977	0
604	20240426	112100	4564344	1977	1977	1977	1977	0
605	20240426	112000	4564344	1977	1977	1977	1977	0
606	20240426	111900	4564344	1977	1977	1977	1977	0
607	20240426	111800	4564344	1977	1977	1977	1977	0
608	20240426	111700	4564344	1977	1977	1977	1977	0
609	20240426	111600	4564344	1977	1977	1977	1977	0
610	20240426	111500	4564344	1977	1977	1977	1977	0
611	20240426	111400	4564344	1977	1977	1977	1977	0
612	20240426	111300	4564344	1977	1977	1977	1977	0
613	20240426	111200	4564344	1977	1977	1977	1977	0
614	20240426	111100	4564344	1977	1977	1977	1977	0
615	20240426	111000	4564344	1977	1977	1977	1977	0
616	20240426	110900	4564344	1977	1977	1977	1977	0
617	20240426	110800	4564344	1977	1977	1977	1977	0
618	20240426	110700	4564344	1977	1977	1977	1977	0
619	20240426	110600	4564344	1977	1977	1977	1977	0
620	20240426	110500	4564344	1977	1977	1977	1977	0
621	20240426	110400	4564344	1977	1977	1977	1977	0
622	20240426	110300	4564344	1977	1977	1977	1977	0
623	20240426	110200	4564344	1977	1977	1977	1977	0
624	20240426	110100	4564344	1977	1977	1977	1977	0
625	20240426	110000	4564344	1977	1977	1977	1977	0
626	20240426	105900	4564344	1977	1977	1977	1977	1
627	20240426	105800	4562367	1978	1978	1978	1978	41
628	20240426	105700	4481269	1978	1978	1978	1978	0
629	20240426	105600	4481269	1978	1978	1978	1978	0
630	20240426	105500	4481269	1978	1978	1978	1978	0
631	20240426	105400	4481269	1978	1978	1978	1978	0
632	20240426	105300	4481269	1978	1978	1978	1978	0
633	20240426	105200	4481269	1978	1978	1978	1978	0
634	20240426	105100	4481269	1978	1978	1978	1978	0
635	20240426	105000	4481269	1978	1978	1978	1978	0
636	20240426	104900	4481269	1978	1978	1978	1978	0
637	20240426	104800	4481269	1978	1978	1978	1978	0
638	20240426	104700	4481269	1978	1978	1978	1978	0
639	20240426	104600	4481269	1978	1978	1978	1978	0
640	20240426	104500	4481269	1978	1978	1978	1978	0
641	20240426	104400	4481269	1978	1978	1978	1978	0
642	20240426	104300	4481269	1978	1978	1978	1978	0
643	20240426	104200	4481269	1978	1978	1978	1978	0
644	20240426	104100	4481269	1978	1978	1978	1978	0
645	20240426	104000	4481269	1978	1978	1978	1978	0
646	20240426	103900	4481269	1978	1978	1978	1978	0
647	20240426	103800	4481269	1978	1978	1978	1978	0
648	20240426	103700	4481269	1978	1978	1978	1978	0
649	20240426	103600	4481269	1978	1978	1978	1978	0
650	20240426	103500	4481269	1978	1978	1978	1978	0
651	20240426	103400	4481269	1978	1978	1978	1978	0
652	20240426	103300	4481269	1978	1978	1978	1978	0
653	20240426	103200	4481269	1978	1978	1978	1978	0
654	20240426	103100	4481269	1978	1978	1978	1978	0
655	20240426	103000	4481269	1978	1978	1978	1978	0
656	20240426	102900	4481269	1978	1978	1978	1978	0
657	20240426	102800	4481269	1978	1978	1978	1978	25
658	20240426	102700	4431819	1978	1978	1978	1978	0
659	20240426	102600	4431819	1978	1978	1978	1978	0
660	20240426	102500	4431819	1978	1978	1978	1978	10
661	20240426	102400	4412039	1978	1978	1978	1978	1
662	20240426	102300	4410061	1996	1996	1996	1996	0
663	20240426	102200	4410061	1996	1996	1996	1996	0
664	20240426	102100	4410061	1996	1996	1996	1996	0
665	20240426	102000	4410061	1996	1996	1996	1996	0
666	20240426	101900	4410061	1996	1996	1996	1996	0
667	20240426	101800	4410061	1996	1996	1996	1996	0
668	20240426	101700	4410061	1996	1996	1996	1996	3
669	20240426	101600	4404073	1996	1996	1996	1996	0
670	20240426	101500	4404073	1996	1996	1996	1996	0
671	20240426	101400	4404073	1996	1996	1996	1996	1
672	20240426	101300	4402077	1930	1959	1959	1930	540
673	20240426	101200	3352036	1956	1956	1956	1956	0
674	20240426	101100	3352036	1956	1956	1956	1956	20
675	20240426	101000	3312916	1998	1998	1998	1998	0
676	20240426	100900	3312916	1998	1998	1998	1998	0
677	20240426	100800	3312916	1998	1998	1998	1998	0
678	20240426	100700	3312916	1998	1998	1998	1998	0
679	20240426	100600	3312916	1998	1998	1998	1998	0
680	20240426	100500	3312916	1998	1998	1998	1998	0
681	20240426	100400	3312916	1998	1998	1998	1998	0
682	20240426	100300	3312916	1998	1998	1998	1998	0
683	20240426	100200	3312916	1998	1998	1998	1998	0
684	20240426	100100	3312916	1998	1998	1998	1998	0
685	20240426	100000	3312916	1998	1998	1998	1998	1
686	20240426	095900	3310918	1998	1998	1998	1998	0
687	20240426	095800	3310918	1998	1998	1998	1998	0
688	20240426	095700	3310918	1998	1998	1998	1998	0
689	20240426	095600	3310918	1998	1998	1998	1998	0
690	20240426	095500	3310918	1998	1998	1998	1998	2
691	20240426	095400	3306922	2000	2000	2000	2000	0
692	20240426	095300	3306922	2000	2000	2000	2000	0
693	20240426	095200	3306922	2000	2000	2000	2000	0
694	20240426	095100	3306922	2000	2000	2000	2000	0
695	20240426	095000	3306922	2000	2000	2000	2000	0
696	20240426	094900	3306922	2000	2000	2000	2000	0
697	20240426	094800	3306922	2000	2000	2000	2000	0
698	20240426	094700	3306922	2000	2000	2000	2000	0
699	20240426	094600	3306922	2000	2000	2000	2000	0
700	20240426	094500	3306922	2000	2000	2000	2000	0
701	20240426	094400	3306922	2000	2000	2000	2000	0
702	20240426	094300	3306922	2000	2000	2000	2000	0
703	20240426	094200	3306922	2000	2000	2000	2000	0
704	20240426	094100	3306922	2000	2000	2000	2000	0
705	20240426	094000	3306922	2000	2000	2000	2000	0
706	20240426	093900	3306922	2000	2000	2000	2000	0
707	20240426	093800	3306922	2000	2000	2000	2000	0
708	20240426	093700	3306922	2000	2000	2000	2000	0
709	20240426	093600	3306922	2000	2000	2000	2000	0
710	20240426	093500	3306922	2000	2000	2000	2000	0
711	20240426	093400	3306922	2000	2000	2000	2000	0
712	20240426	093300	3306922	2000	1991	2000	1991	40
713	20240426	093200	3227228	1997	1997	1997	1997	0
714	20240426	093100	3227228	1997	1997	1997	1997	0
715	20240426	093000	3227228	1997	1997	1997	1997	0
716	20240426	092900	3227228	1997	1997	1997	1997	0
717	20240426	092800	3227228	1997	1997	1997	1997	0
718	20240426	092700	3227228	1997	1997	1997	1997	0
719	20240426	092600	3227228	1997	1997	1997	1997	0
720	20240426	092500	3227228	1997	1997	1997	1997	0
721	20240426	092400	3227228	1997	1997	1997	1997	0
722	20240426	092300	3227228	1997	1997	1997	1997	0
723	20240426	092200	3227228	1997	1997	1997	1997	0
724	20240426	092100	3227228	1997	1997	1997	1997	0
725	20240426	092000	3227228	1997	1997	1997	1997	0
726	20240426	091900	3227228	1997	1997	1997	1997	0
727	20240426	091800	3227228	1997	1997	1997	1997	0
728	20240426	091700	3227228	1997	1948	1997	1948	31
729	20240426	091600	3166791	1926	1966	1966	1926	424
730	20240426	091500	2349707	1900	1987	1987	1900	1200
731	20240426	091400	2000	2000	2000	2000	2000	0
732	20240426	091300	2000	2000	2000	2000	2000	0
733	20240426	091200	2000	2000	2000	2000	2000	1
734	20240426	091100	0	2000	2000	2000	2000	0
735	20240426	091000	0	2000	2000	2000	2000	0
736	20240426	090900	0	2000	2000	2000	2000	0
737	20240426	090800	0	2000	2000	2000	2000	0
738	20240426	090700	0	2000	2000	2000	2000	0
739	20240426	090600	0	2000	2000	2000	2000	0
740	20240426	090500	0	2000	2000	2000	2000	0
741	20240426	090400	0	2000	2000	2000	2000	0
742	20240426	090300	0	2000	2000	2000	2000	0
743	20240426	090200	0	2000	2000	2000	2000	0
744	20240426	090100	0	2000	2000	2000	2000	0
745	20240426	090000	0	2000	2000	2000	2000	0