KissMeData/014790/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	185500	88771080	1950	1950	1950	1950	466
3	20240419	185400	88771080	1950	1950	1950	1950	0
4	20240419	185300	88771080	1950	1950	1950	1950	0
5	20240419	185200	88771080	1950	1950	1950	1950	0
6	20240419	185100	88771080	1950	1950	1950	1950	0
7	20240419	185000	88771080	1950	1950	1950	1950	0
8	20240419	184900	88771080	1950	1950	1950	1950	0
9	20240419	184800	88771080	1950	1950	1950	1950	0
10	20240419	184700	88771080	1950	1950	1950	1950	0
11	20240419	184600	88771080	1950	1950	1950	1950	0
12	20240419	184500	88771080	1950	1950	1950	1950	0
13	20240419	184400	88771080	1950	1950	1950	1950	0
14	20240419	184300	88771080	1950	1950	1950	1950	0
15	20240419	184200	88771080	1950	1950	1950	1950	0
16	20240419	184100	88771080	1950	1950	1950	1950	0
17	20240419	184000	88771080	1950	1950	1950	1950	0
18	20240419	183900	88771080	1950	1950	1950	1950	0
19	20240419	183800	88771080	1950	1950	1950	1950	0
20	20240419	183700	88771080	1950	1950	1950	1950	0
21	20240419	183600	88771080	1950	1950	1950	1950	0
22	20240419	183500	88771080	1950	1950	1950	1950	0
23	20240419	183400	88771080	1950	1950	1950	1950	0
24	20240419	183300	88771080	1950	1950	1950	1950	0
25	20240419	183200	88771080	1950	1950	1950	1950	0
26	20240419	183100	88771080	1950	1950	1950	1950	0
27	20240419	183000	88771080	1950	1950	1950	1950	0
28	20240419	182900	88771080	1950	1950	1950	1950	0
29	20240419	182800	88771080	1950	1950	1950	1950	0
30	20240419	182700	88771080	1950	1950	1950	1950	0
31	20240419	182600	88771080	1950	1950	1950	1950	0
32	20240419	182500	88771080	1950	1950	1950	1950	466
33	20240419	182400	88771080	1950	1950	1950	1950	0
34	20240419	182300	88771080	1950	1950	1950	1950	0
35	20240419	182200	88771080	1950	1950	1950	1950	0
36	20240419	182100	88771080	1950	1950	1950	1950	0
37	20240419	182000	88771080	1950	1950	1950	1950	0
38	20240419	181900	88771080	1950	1950	1950	1950	0
39	20240419	181800	88771080	1950	1950	1950	1950	0
40	20240419	181700	88771080	1950	1950	1950	1950	0
41	20240419	181600	88771080	1950	1950	1950	1950	0
42	20240419	181500	88771080	1950	1950	1950	1950	0
43	20240419	181400	88771080	1950	1950	1950	1950	0
44	20240419	181300	88771080	1950	1950	1950	1950	0
45	20240419	181200	88771080	1950	1950	1950	1950	0
46	20240419	181100	88771080	1950	1950	1950	1950	0
47	20240419	181000	88771080	1950	1950	1950	1950	0
48	20240419	180900	88771080	1950	1950	1950	1950	0
49	20240419	180800	88771080	1950	1950	1950	1950	0
50	20240419	180700	88771080	1950	1950	1950	1950	0
51	20240419	180600	88771080	1950	1950	1950	1950	0
52	20240419	180500	88771080	1950	1950	1950	1950	0
53	20240419	180400	88771080	1950	1950	1950	1950	0
54	20240419	180300	88771080	1950	1950	1950	1950	0
55	20240419	180200	88771080	1950	1950	1950	1950	0
56	20240419	180100	88771080	1950	1950	1950	1950	0
57	20240419	180000	88771080	1950	1950	1950	1950	0
58	20240419	175900	88771080	1950	1950	1950	1950	0
59	20240419	175800	88771080	1950	1950	1950	1950	0
60	20240419	175700	88771080	1950	1950	1950	1950	0
61	20240419	175600	88771080	1950	1950	1950	1950	0
62	20240419	175500	88771080	1950	1950	1950	1950	466
63	20240419	175400	88771080	1950	1950	1950	1950	0
64	20240419	175300	88771080	1950	1950	1950	1950	0
65	20240419	175200	88771080	1950	1950	1950	1950	0
66	20240419	175100	88771080	1950	1950	1950	1950	0
67	20240419	175000	88771080	1950	1950	1950	1950	0
68	20240419	174900	88771080	1950	1950	1950	1950	0
69	20240419	174800	88771080	1950	1950	1950	1950	0
70	20240419	174700	88771080	1950	1950	1950	1950	0
71	20240419	174600	88771080	1950	1950	1950	1950	0
72	20240419	174500	88771080	1950	1950	1950	1950	0
73	20240419	174400	88771080	1950	1950	1950	1950	0
74	20240419	174300	88771080	1950	1950	1950	1950	0
75	20240419	174200	88771080	1950	1950	1950	1950	0
76	20240419	174100	88771080	1950	1950	1950	1950	0
77	20240419	174000	88771080	1950	1950	1950	1950	0
78	20240419	173900	88771080	1950	1950	1950	1950	0
79	20240419	173800	88771080	1950	1950	1950	1950	0
80	20240419	173700	88771080	1950	1950	1950	1950	0
81	20240419	173600	88771080	1950	1950	1950	1950	0
82	20240419	173500	88771080	1950	1950	1950	1950	0
83	20240419	173400	88771080	1950	1950	1950	1950	0
84	20240419	173300	88771080	1950	1950	1950	1950	0
85	20240419	173200	88771080	1950	1950	1950	1950	0
86	20240419	173100	88771080	1950	1950	1950	1950	0
87	20240419	173000	88771080	1950	1950	1950	1950	0
88	20240419	172900	88771080	1950	1950	1950	1950	0
89	20240419	172800	88771080	1950	1950	1950	1950	0
90	20240419	172700	88771080	1950	1950	1950	1950	0
91	20240419	172600	88771080	1950	1950	1950	1950	0
92	20240419	172500	88771080	1950	1950	1950	1950	466
93	20240419	172400	88771080	1950	1950	1950	1950	0
94	20240419	172300	88771080	1950	1950	1950	1950	0
95	20240419	172200	88771080	1950	1950	1950	1950	0
96	20240419	172100	88771080	1950	1950	1950	1950	0
97	20240419	172000	88771080	1950	1950	1950	1950	0
98	20240419	171900	88771080	1950	1950	1950	1950	0
99	20240419	171800	88771080	1950	1950	1950	1950	0
100	20240419	171700	88771080	1950	1950	1950	1950	0
101	20240419	171600	88771080	1950	1950	1950	1950	0
102	20240419	171500	88771080	1950	1950	1950	1950	0
103	20240419	171400	88771080	1950	1950	1950	1950	0
104	20240419	171300	88771080	1950	1950	1950	1950	0
105	20240419	171200	88771080	1950	1950	1950	1950	0
106	20240419	171100	88771080	1950	1950	1950	1950	0
107	20240419	171000	88771080	1950	1950	1950	1950	0
108	20240419	170900	88771080	1950	1950	1950	1950	0
109	20240419	170800	88771080	1950	1950	1950	1950	0
110	20240419	170700	88771080	1950	1950	1950	1950	0
111	20240419	170600	88771080	1950	1950	1950	1950	0
112	20240419	170500	88771080	1950	1950	1950	1950	0
113	20240419	170400	88771080	1950	1950	1950	1950	0
114	20240419	170300	88771080	1950	1950	1950	1950	0
115	20240419	170200	88771080	1950	1950	1950	1950	0
116	20240419	170100	88771080	1950	1950	1950	1950	0
117	20240419	170000	88771080	1950	1950	1950	1950	0
118	20240419	165900	88771080	1950	1950	1950	1950	0
119	20240419	165800	88771080	1950	1950	1950	1950	0
120	20240419	165700	88771080	1950	1950	1950	1950	0
121	20240419	165600	88771080	1950	1950	1950	1950	0
122	20240419	165500	88771080	1950	1950	1950	1950	466
123	20240419	165400	88771080	1950	1950	1950	1950	0
124	20240419	165300	88771080	1950	1950	1950	1950	0
125	20240419	165200	88771080	1950	1950	1950	1950	0
126	20240419	165100	88771080	1950	1950	1950	1950	0
127	20240419	165000	88771080	1950	1950	1950	1950	0
128	20240419	164900	88771080	1950	1950	1950	1950	0
129	20240419	164800	88771080	1950	1950	1950	1950	0
130	20240419	164700	88771080	1950	1950	1950	1950	0
131	20240419	164600	88771080	1950	1950	1950	1950	0
132	20240419	164500	88771080	1950	1950	1950	1950	0
133	20240419	164400	88771080	1950	1950	1950	1950	0
134	20240419	164300	88771080	1950	1950	1950	1950	0
135	20240419	164200	88771080	1950	1950	1950	1950	0
136	20240419	164100	88771080	1950	1950	1950	1950	0
137	20240419	164000	88771080	1950	1950	1950	1950	0
138	20240419	163900	88771080	1950	1950	1950	1950	0
139	20240419	163800	88771080	1950	1950	1950	1950	0
140	20240419	163700	88771080	1950	1950	1950	1950	0
141	20240419	163600	88771080	1950	1950	1950	1950	0
142	20240419	163500	88771080	1950	1950	1950	1950	0
143	20240419	163400	88771080	1950	1950	1950	1950	0
144	20240419	163300	88771080	1950	1950	1950	1950	0
145	20240419	163200	88771080	1950	1950	1950	1950	0
146	20240419	163100	88771080	1950	1950	1950	1950	0
147	20240419	163000	88771080	1950	1950	1950	1950	0
148	20240419	162900	88771080	1950	1950	1950	1950	0
149	20240419	162800	88771080	1950	1950	1950	1950	0
150	20240419	162700	88771080	1950	1950	1950	1950	0
151	20240419	162600	88771080	1950	1950	1950	1950	0
152	20240419	162500	88771080	1950	1950	1950	1950	466
153	20240419	162400	88771080	1950	1950	1950	1950	0
154	20240419	162300	88771080	1950	1950	1950	1950	0
155	20240419	162200	88771080	1950	1950	1950	1950	0
156	20240419	162100	88771080	1950	1950	1950	1950	0
157	20240419	162000	88771080	1950	1950	1950	1950	0
158	20240419	161900	88771080	1950	1950	1950	1950	0
159	20240419	161800	88771080	1950	1950	1950	1950	0
160	20240419	161700	88771080	1950	1950	1950	1950	0
161	20240419	161600	88771080	1950	1950	1950	1950	0
162	20240419	161500	88771080	1950	1950	1950	1950	0
163	20240419	161400	88771080	1950	1950	1950	1950	0
164	20240419	161300	88771080	1950	1950	1950	1950	0
165	20240419	161200	88771080	1950	1950	1950	1950	0
166	20240419	161100	88771080	1950	1950	1950	1950	0
167	20240419	161000	88771080	1950	1950	1950	1950	0
168	20240419	160900	88771080	1950	1950	1950	1950	0
169	20240419	160800	88771080	1950	1950	1950	1950	0
170	20240419	160700	88771080	1950	1950	1950	1950	0
171	20240419	160600	88771080	1950	1950	1950	1950	0
172	20240419	160500	88771080	1950	1950	1950	1950	0
173	20240419	160400	88771080	1950	1950	1950	1950	0
174	20240419	160300	88771080	1950	1950	1950	1950	0
175	20240419	160200	88771080	1950	1950	1950	1950	0
176	20240419	160100	88771080	1950	1950	1950	1950	0
177	20240419	160000	88771080	1950	1950	1950	1950	0
178	20240419	155900	88771080	1950	1950	1950	1950	0
179	20240419	155800	88771080	1950	1950	1950	1950	0
180	20240419	155700	88771080	1950	1950	1950	1950	0
181	20240419	155600	88771080	1950	1950	1950	1950	0
182	20240419	155500	88771080	1950	1950	1950	1950	466
183	20240419	155400	88771080	1950	1950	1950	1950	0
184	20240419	155300	88771080	1950	1950	1950	1950	0
185	20240419	155200	88771080	1950	1950	1950	1950	0
186	20240419	155100	88771080	1950	1950	1950	1950	0
187	20240419	155000	88771080	1950	1950	1950	1950	0
188	20240419	154900	88771080	1950	1950	1950	1950	0
189	20240419	154800	88771080	1950	1950	1950	1950	0
190	20240419	154700	88771080	1950	1950	1950	1950	0
191	20240419	154600	88771080	1950	1950	1950	1950	0
192	20240419	154500	88771080	1950	1950	1950	1950	0
193	20240419	154400	88771080	1950	1950	1950	1950	0
194	20240419	154300	88771080	1950	1950	1950	1950	0
195	20240419	154200	88771080	1950	1950	1950	1950	0
196	20240419	154100	88771080	1950	1950	1950	1950	0
197	20240419	154000	88771080	1950	1950	1950	1950	0
198	20240419	153900	88771080	1950	1950	1950	1950	0
199	20240419	153800	88771080	1950	1950	1950	1950	0
200	20240419	153700	88771080	1950	1950	1950	1950	0
201	20240419	153600	88771080	1950	1950	1950	1950	0
202	20240419	153500	88771080	1950	1950	1950	1950	0
203	20240419	153400	88771080	1950	1950	1950	1950	0
204	20240419	153300	88771080	1950	1950	1950	1950	0
205	20240419	153200	88771080	1950	1950	1950	1950	0
206	20240419	153100	88771080	1950	1950	1950	1950	0
207	20240419	153000	88771080	1950	1950	1950	1950	466
208	20240419	152900	87862380	1954	1954	1954	1954	0
209	20240419	152800	87862380	1954	1954	1954	1954	0
210	20240419	152700	87862380	1954	1954	1954	1954	0
211	20240419	152600	87862380	1954	1954	1954	1954	0
212	20240419	152500	87862380	1954	1954	1954	1954	0
213	20240419	152400	87862380	1954	1954	1954	1954	0
214	20240419	152300	87862380	1954	1954	1954	1954	0
215	20240419	152200	87862380	1954	1954	1954	1954	0
216	20240419	152100	87862380	1954	1954	1954	1954	0
217	20240419	152000	87862380	1954	1954	1954	1954	0
218	20240419	151900	87862380	1954	1954	1954	1954	2
219	20240419	151800	87858472	1954	1954	1954	1954	3
220	20240419	151700	87852610	1954	1954	1954	1954	10
221	20240419	151600	87833070	1954	1954	1954	1954	24
222	20240419	151500	87786174	1954	1954	1954	1954	7
223	20240419	151400	87772496	1954	1954	1954	1954	24
224	20240419	151300	87725600	1954	1954	1954	1954	6
225	20240419	151200	87713876	1954	1951	1954	1950	1507
226	20240419	151100	84775206	1951	1954	1954	1951	65
227	20240419	151000	84648367	1954	1954	1954	1954	9
228	20240419	150900	84630781	1954	1954	1954	1951	8
229	20240419	150800	84615157	1954	1954	1954	1954	8
230	20240419	150700	84599525	1954	1954	1954	1954	11
231	20240419	150600	84578031	1954	1954	1954	1954	7
232	20240419	150500	84564353	1954	1954	1954	1954	207
233	20240419	150400	84159875	1954	1954	1954	1954	1615
234	20240419	150300	81004165	1954	1953	1954	1953	2796
235	20240419	150200	75542323	1953	1953	1953	1953	7
236	20240419	150100	75528652	1953	1953	1953	1953	9
237	20240419	150000	75511075	1953	1953	1953	1953	7
238	20240419	145900	75497404	1953	1953	1953	1953	7
239	20240419	145800	75483733	1953	1953	1953	1953	9
240	20240419	145700	75466156	1953	1953	1953	1953	69
241	20240419	145600	75331399	1953	1953	1953	1953	6
242	20240419	145500	75319681	1953	1953	1953	1953	7
243	20240419	145400	75306010	1953	1953	1953	1953	9
244	20240419	145300	75288433	1953	1953	1953	1953	6
245	20240419	145200	75276715	1953	1953	1953	1953	7
246	20240419	145100	75263044	1953	1953	1954	1953	1203
247	20240419	145000	72913531	1953	1953	1953	1953	14
248	20240419	144900	72886189	1953	1954	1954	1953	410
249	20240419	144800	72085052	1954	1954	1954	1954	10
250	20240419	144700	72065512	1954	1953	1954	1953	1007
251	20240419	144600	70098181	1953	1953	1953	1953	8
252	20240419	144500	70082557	1953	1953	1953	1953	8
253	20240419	144400	70066933	1953	1953	1953	1953	9
254	20240419	144300	70049356	1953	1953	1953	1953	8
255	20240419	144200	70033732	1953	1953	1953	1953	4
256	20240419	144100	70025920	1953	1955	1955	1953	15
257	20240419	144000	69996608	1955	1955	1955	1955	6
258	20240419	143900	69984878	1952	1955	1955	1952	625
259	20240419	143800	68763291	1955	1955	1955	1955	11
260	20240419	143700	68741786	1955	1955	1955	1955	8
261	20240419	143600	68726146	1955	1955	1955	1955	7
262	20240419	143500	68712461	1955	1955	1955	1955	9
263	20240419	143400	68694866	1955	1955	1955	1955	55
264	20240419	143300	68587341	1955	1955	1955	1955	12
265	20240419	143200	68563881	1955	1955	1955	1955	4
266	20240419	143100	68556061	1955	1955	1955	1955	9
267	20240419	143000	68538466	1955	1955	1955	1955	11
268	20240419	142900	68516961	1955	1955	1955	1955	3
269	20240419	142800	68511096	1955	1955	1955	1955	311
270	20240419	142700	67903091	1955	1956	1956	1955	157
271	20240419	142600	67596153	1956	1956	1956	1956	6
272	20240419	142500	67584417	1956	1956	1956	1956	5
273	20240419	142400	67574637	1956	1955	1956	1955	856
274	20240419	142300	65901156	1955	1955	1955	1955	9
275	20240419	142200	65883561	1955	1955	1955	1955	3
276	20240419	142100	65877696	1955	1955	1955	1955	34
277	20240419	142000	65811226	1955	1955	1955	1955	129
278	20240419	141900	65559031	1956	1956	1956	1956	2
279	20240419	141800	65555119	1956	1955	1956	1955	381
280	20240419	141700	64810262	1955	1954	1955	1954	51
281	20240419	141600	64710587	1954	1954	1954	1954	3
282	20240419	141500	64704725	1954	1954	1954	1954	2
283	20240419	141400	64700817	1951	1951	1951	1951	0
284	20240419	141300	64700817	1951	1951	1951	1951	0
285	20240419	141200	64700817	1951	1951	1951	1951	0
286	20240419	141100	64700817	1951	1951	1951	1951	462
287	20240419	141000	63799455	1951	1951	1951	1951	0
288	20240419	140900	63799455	1951	1951	1951	1951	0
289	20240419	140800	63799455	1951	1951	1951	1951	1
290	20240419	140700	63797504	1951	1951	1951	1951	4
291	20240419	140600	63789700	1951	1951	1951	1951	0
292	20240419	140500	63789700	1951	1951	1951	1951	5
293	20240419	140400	63779945	1948	1951	1951	1948	12
294	20240419	140300	63756556	1955	1955	1955	1955	1024
295	20240419	140200	61754636	1958	1954	1958	1954	10
296	20240419	140100	61735063	1959	1959	1959	1959	0
297	20240419	140000	61735063	1959	1954	1959	1954	51
298	20240419	135900	61635183	1957	1957	1957	1957	0
299	20240419	135800	61635183	1957	1954	1957	1954	28
300	20240419	135700	61580391	1959	1959	1959	1959	0
301	20240419	135600	61580391	1959	1959	1959	1959	0
302	20240419	135500	61580391	1959	1952	1959	1952	10
303	20240419	135400	61560828	1968	1968	1968	1968	0
304	20240419	135300	61560828	1968	1968	1968	1968	0
305	20240419	135200	61560828	1968	1951	1968	1951	1800
306	20240419	135100	58019914	1964	1964	1964	1964	0
307	20240419	135000	58019914	1964	1964	1964	1964	0
308	20240419	134900	58019914	1964	1964	1964	1964	0
309	20240419	134800	58019914	1964	1964	1964	1964	0
310	20240419	134700	58019914	1964	1964	1964	1964	1
311	20240419	134600	58017950	1950	1950	1950	1950	0
312	20240419	134500	58017950	1950	1945	1956	1945	1560
313	20240419	134400	54967537	1955	1942	1955	1942	4531
314	20240419	134300	46123710	1942	1942	1942	1942	49
315	20240419	134200	46028552	1939	1939	1939	1939	104
316	20240419	134100	45826896	1939	1939	1939	1939	0
317	20240419	134000	45826896	1939	1940	1940	1939	112
318	20240419	133900	45609686	1940	1940	1940	1940	0
319	20240419	133800	45609686	1940	1940	1940	1940	0
320	20240419	133700	45609686	1940	1940	1940	1940	0
321	20240419	133600	45609686	1940	1940	1940	1940	10
322	20240419	133500	45590286	1940	1940	1940	1940	0
323	20240419	133400	45590286	1940	1940	1940	1940	0
324	20240419	133300	45590286	1940	1940	1940	1940	1
325	20240419	133200	45588346	1940	1940	1940	1940	0
326	20240419	133100	45588346	1940	1940	1940	1940	300
327	20240419	133000	45006346	1940	1941	1941	1940	289
328	20240419	132900	44445660	1942	1942	1942	1942	1
329	20240419	132800	44443718	1943	1943	1943	1943	0
330	20240419	132700	44443718	1943	1943	1943	1943	0
331	20240419	132600	44443718	1943	1943	1943	1943	50
332	20240419	132500	44346568	1940	1940	1940	1940	0
333	20240419	132400	44346568	1940	1941	1941	1940	117
334	20240419	132300	44119586	1950	1950	1950	1950	0
335	20240419	132200	44119586	1950	1950	1950	1950	0
336	20240419	132100	44119586	1950	1950	1950	1950	0
337	20240419	132000	44119586	1950	1950	1950	1950	0
338	20240419	131900	44119586	1950	1950	1950	1950	0
339	20240419	131800	44119586	1950	1950	1950	1950	0
340	20240419	131700	44119586	1950	1950	1950	1950	0
341	20240419	131600	44119586	1950	1950	1950	1950	0
342	20240419	131500	44119586	1950	1950	1950	1950	0
343	20240419	131400	44119586	1950	1950	1950	1950	0
344	20240419	131300	44119586	1950	1950	1950	1950	0
345	20240419	131200	44119586	1950	1950	1950	1950	0
346	20240419	131100	44119586	1950	1950	1950	1950	0
347	20240419	131000	44119586	1950	1950	1950	1950	0
348	20240419	130900	44119586	1950	1943	1950	1943	49
349	20240419	130800	44024106	1942	1942	1942	1942	0
350	20240419	130700	44024106	1942	1942	1942	1942	0
351	20240419	130600	44024106	1942	1942	1942	1942	0
352	20240419	130500	44024106	1942	1942	1942	1942	0
353	20240419	130400	44024106	1942	1942	1942	1942	0
354	20240419	130300	44024106	1942	1942	1942	1942	0
355	20240419	130200	44024106	1942	1942	1942	1942	0
356	20240419	130100	44024106	1942	1942	1942	1942	0
357	20240419	130000	44024106	1942	1942	1942	1942	0
358	20240419	125900	44024106	1942	1942	1942	1942	1000
359	20240419	125800	42082106	1943	1943	1943	1943	0
360	20240419	125700	42082106	1943	1943	1943	1943	0
361	20240419	125600	42082106	1943	1943	1943	1943	100
362	20240419	125500	41887806	1943	1943	1943	1943	0
363	20240419	125400	41887806	1943	1943	1943	1943	0
364	20240419	125300	41887806	1943	1943	1943	1943	0
365	20240419	125200	41887806	1943	1943	1943	1943	49
366	20240419	125100	41792599	1939	1943	1943	1939	1209
367	20240419	125000	39447128	1943	1943	1943	1943	153
368	20240419	124900	39149849	1939	1939	1939	1939	0
369	20240419	124800	39149849	1939	1939	1939	1939	0
370	20240419	124700	39149849	1939	1939	1939	1939	0
371	20240419	124600	39149849	1939	1939	1939	1939	0
372	20240419	124500	39149849	1939	1939	1939	1939	0
373	20240419	124400	39149849	1939	1939	1939	1939	0
374	20240419	124300	39149849	1939	1939	1939	1939	0
375	20240419	124200	39149849	1939	1939	1939	1939	0
376	20240419	124100	39149849	1939	1939	1939	1939	0
377	20240419	124000	39149849	1939	1939	1939	1939	0
378	20240419	123900	39149849	1939	1939	1939	1939	0
379	20240419	123800	39149849	1939	1941	1941	1939	1000
380	20240419	123700	37210257	1943	1943	1943	1943	0
381	20240419	123600	37210257	1943	1943	1943	1943	0
382	20240419	123500	37210257	1943	1943	1943	1943	49
383	20240419	123400	37115050	1943	1943	1943	1943	1
384	20240419	123300	37113107	1940	1940	1940	1940	0
385	20240419	123200	37113107	1940	1940	1940	1940	0
386	20240419	123100	37113107	1940	1940	1940	1940	0
387	20240419	123000	37113107	1940	1940	1940	1940	224
388	20240419	122900	36678547	1940	1940	1940	1940	0
389	20240419	122800	36678547	1940	1940	1940	1940	1
390	20240419	122700	36676607	1940	1940	1940	1940	0
391	20240419	122600	36676607	1940	1940	1940	1940	11
392	20240419	122500	36655267	1943	1943	1943	1943	0
393	20240419	122400	36655267	1943	1943	1943	1943	10
394	20240419	122300	36635837	1943	1943	1943	1943	0
395	20240419	122200	36635837	1943	1943	1943	1943	0
396	20240419	122100	36635837	1943	1943	1943	1943	0
397	20240419	122000	36635837	1943	1943	1943	1943	0
398	20240419	121900	36635837	1943	1943	1943	1943	0
399	20240419	121800	36635837	1943	1940	1943	1939	1049
400	20240419	121700	34601065	1940	1940	1940	1940	0
401	20240419	121600	34601065	1940	1940	1940	1940	0
402	20240419	121500	34601065	1940	1940	1940	1940	0
403	20240419	121400	34601065	1940	1940	1940	1940	0
404	20240419	121300	34601065	1940	1940	1940	1940	0
405	20240419	121200	34601065	1940	1940	1940	1940	0
406	20240419	121100	34601065	1940	1940	1940	1940	0
407	20240419	121000	34601065	1940	1940	1940	1940	300
408	20240419	120900	34019065	1942	1942	1942	1942	0
409	20240419	120800	34019065	1942	1942	1942	1942	1
410	20240419	120700	34017123	1940	1940	1940	1940	0
411	20240419	120600	34017123	1940	1940	1940	1940	0
412	20240419	120500	34017123	1940	1940	1940	1940	0
413	20240419	120400	34017123	1940	1940	1940	1940	2
414	20240419	120300	34013243	1942	1942	1942	1942	0
415	20240419	120200	34013243	1942	1942	1942	1942	0
416	20240419	120100	34013243	1942	1942	1942	1942	49
417	20240419	120000	33918085	1940	1940	1940	1940	0
418	20240419	115900	33918085	1940	1940	1940	1940	0
419	20240419	115800	33918085	1940	1942	1942	1940	417
420	20240419	115700	33108841	1942	1942	1942	1942	25
421	20240419	115600	33060291	1942	1942	1942	1942	0
422	20240419	115500	33060291	1942	1942	1942	1942	1
423	20240419	115400	33058349	1941	1941	1941	1941	98
424	20240419	115300	32868131	1942	1942	1942	1942	0
425	20240419	115200	32868131	1942	1942	1942	1942	0
426	20240419	115100	32868131	1942	1942	1942	1942	0
427	20240419	115000	32868131	1942	1942	1942	1942	0
428	20240419	114900	32868131	1942	1942	1942	1942	57
429	20240419	114800	32757437	1942	1942	1942	1942	0
430	20240419	114700	32757437	1942	1942	1942	1942	0
431	20240419	114600	32757437	1942	1942	1942	1942	14
432	20240419	114500	32730249	1944	1944	1944	1944	0
433	20240419	114400	32730249	1944	1944	1944	1944	49
434	20240419	114300	32634993	1942	1942	1942	1942	0
435	20240419	114200	32634993	1942	1942	1942	1942	0
436	20240419	114100	32634993	1942	1942	1942	1942	0
437	20240419	114000	32634993	1942	1942	1942	1942	0
438	20240419	113900	32634993	1942	1942	1942	1942	0
439	20240419	113800	32634993	1942	1942	1942	1942	0
440	20240419	113700	32634993	1942	1942	1942	1942	34
441	20240419	113600	32568965	1942	1942	1942	1942	0
442	20240419	113500	32568965	1942	1942	1942	1942	0
443	20240419	113400	32568965	1942	1942	1942	1942	0
444	20240419	113300	32568965	1942	1942	1942	1942	2487
445	20240419	113200	27739211	1942	1942	1942	1942	0
446	20240419	113100	27739211	1942	1944	1944	1942	178
447	20240419	113000	27393529	1952	1952	1952	1952	0
448	20240419	112900	27393529	1952	1952	1952	1952	0
449	20240419	112800	27393529	1952	1952	1952	1952	0
450	20240419	112700	27393529	1952	1948	1952	1948	49
451	20240419	112600	27297927	1948	1948	1948	1948	0
452	20240419	112500	27297927	1948	1948	1948	1948	0
453	20240419	112400	27297927	1948	1948	1948	1948	0
454	20240419	112300	27297927	1948	1948	1948	1948	1
455	20240419	112200	27295979	1948	1948	1948	1948	0
456	20240419	112100	27295979	1948	1948	1948	1948	0
457	20240419	112000	27295979	1948	1948	1948	1948	0
458	20240419	111900	27295979	1948	1948	1948	1948	0
459	20240419	111800	27295979	1948	1948	1948	1948	0
460	20240419	111700	27295979	1948	1948	1948	1948	0
461	20240419	111600	27295979	1948	1948	1948	1948	0
462	20240419	111500	27295979	1948	1948	1948	1948	0
463	20240419	111400	27295979	1948	1948	1948	1948	0
464	20240419	111300	27295979	1948	1948	1948	1948	10
465	20240419	111200	27276499	1955	1955	1955	1955	0
466	20240419	111100	27276499	1955	1955	1955	1955	0
467	20240419	111000	27276499	1955	1948	1955	1948	49
468	20240419	110900	27180908	1951	1951	1951	1951	0
469	20240419	110800	27180908	1951	1951	1951	1951	0
470	20240419	110700	27180908	1951	1951	1951	1951	0
471	20240419	110600	27180908	1951	1951	1951	1951	0
472	20240419	110500	27180908	1951	1948	1951	1948	20
473	20240419	110400	27141939	1955	1955	1955	1955	0
474	20240419	110300	27141939	1955	1955	1955	1955	0
475	20240419	110200	27141939	1955	1955	1955	1955	0
476	20240419	110100	27141939	1955	1955	1955	1955	0
477	20240419	110000	27141939	1955	1955	1955	1955	0
478	20240419	105900	27141939	1955	1948	1955	1947	78
479	20240419	105800	26989493	1947	1947	1947	1947	1
480	20240419	105700	26987546	1951	1946	1951	1946	368
481	20240419	105600	26269593	1950	1946	1950	1946	434
482	20240419	105500	25423313	1947	1945	1947	1945	153
483	20240419	105400	25125646	1945	1945	1945	1945	1
484	20240419	105300	25123701	1945	1945	1945	1945	49
485	20240419	105200	25028396	1942	1942	1942	1942	0
486	20240419	105100	25028396	1942	1942	1942	1942	30
487	20240419	105000	24970136	1950	1950	1950	1950	0
488	20240419	104900	24970136	1950	1950	1950	1950	0
489	20240419	104800	24970136	1950	1950	1950	1950	0
490	20240419	104700	24970136	1950	1950	1950	1950	22
491	20240419	104600	24927236	1950	1945	1950	1945	110
492	20240419	104500	24712884	1949	1945	1949	1945	81
493	20240419	104400	24555065	1946	1945	1946	1945	50
494	20240419	104300	24457805	1945	1945	1945	1945	51
495	20240419	104200	24358610	1945	1945	1945	1945	1
496	20240419	104100	24356665	1946	1943	1946	1943	156
497	20240419	104000	24053098	1945	1943	1945	1943	56
498	20240419	103900	23944180	1943	1943	1943	1943	0
499	20240419	103800	23944180	1943	1943	1943	1943	0
500	20240419	103700	23944180	1943	1943	1943	1943	1
501	20240419	103600	23942237	1945	1945	1945	1945	49
502	20240419	103500	23846932	1944	1944	1944	1944	0
503	20240419	103400	23846932	1944	1944	1944	1944	4
504	20240419	103300	23839156	1942	1942	1942	1942	2
505	20240419	103200	23835272	1942	1942	1942	1942	0
506	20240419	103100	23835272	1942	1942	1942	1942	520
507	20240419	103000	22825432	1943	1943	1943	1943	0
508	20240419	102900	22825432	1943	1943	1943	1943	0
509	20240419	102800	22825432	1943	1943	1943	1943	25
510	20240419	102700	22776857	1943	1943	1943	1943	0
511	20240419	102600	22776857	1943	1943	1943	1943	0
512	20240419	102500	22776857	1943	1943	1943	1943	0
513	20240419	102400	22776857	1943	1943	1943	1943	0
514	20240419	102300	22776857	1943	1943	1943	1943	0
515	20240419	102200	22776857	1943	1943	1943	1943	47
516	20240419	102100	22685536	1945	1945	1945	1945	0
517	20240419	102000	22685536	1945	1945	1945	1945	0
518	20240419	101900	22685536	1945	1945	1945	1945	49
519	20240419	101800	22590231	1943	1943	1943	1943	1
520	20240419	101700	22588288	1943	1942	1943	1942	150
521	20240419	101600	22296987	1943	1943	1943	1943	1
522	20240419	101500	22295044	1943	1943	1943	1943	2
523	20240419	101400	22291158	1942	1942	1942	1942	0
524	20240419	101300	22291158	1942	1942	1942	1942	0
525	20240419	101200	22291158	1942	1943	1943	1942	169
526	20240419	101100	21962959	1945	1945	1945	1945	10
527	20240419	101000	21943509	1945	1945	1945	1945	10
528	20240419	100900	21924059	1943	1944	1945	1943	23
529	20240419	100800	21879339	1945	1945	1945	1945	0
530	20240419	100700	21879339	1945	1945	1945	1945	0
531	20240419	100600	21879339	1945	1945	1945	1945	10
532	20240419	100500	21859889	1946	1946	1946	1946	0
533	20240419	100400	21859889	1946	1946	1946	1946	0
534	20240419	100300	21859889	1946	1946	1946	1946	0
535	20240419	100200	21859889	1946	1945	1946	1945	79
536	20240419	100100	21706214	1945	1945	1945	1945	0
537	20240419	100000	21706214	1945	1945	1945	1945	1
538	20240419	095900	21704269	1942	1942	1942	1942	100
539	20240419	095800	21510069	1945	1945	1945	1945	0
540	20240419	095700	21510069	1945	1945	1945	1945	0
541	20240419	095600	21510069	1945	1945	1945	1945	0
542	20240419	095500	21510069	1945	1945	1945	1945	0
543	20240419	095400	21510069	1945	1945	1945	1945	0
544	20240419	095300	21510069	1945	1945	1945	1945	0
545	20240419	095200	21510069	1945	1945	1945	1945	0
546	20240419	095100	21510069	1945	1945	1945	1945	0
547	20240419	095000	21510069	1945	1945	1945	1945	51
548	20240419	094900	21410874	1944	1944	1944	1944	1134
549	20240419	094800	19206378	1943	1943	1943	1943	0
550	20240419	094700	19206378	1943	1943	1943	1943	0
551	20240419	094600	19206378	1943	1943	1943	1943	0
552	20240419	094500	19206378	1943	1943	1943	1943	49
553	20240419	094400	19111171	1943	1943	1943	1943	0
554	20240419	094300	19111171	1943	1943	1943	1943	0
555	20240419	094200	19111171	1943	1943	1943	1943	0
556	20240419	094100	19111171	1943	1943	1943	1943	9
557	20240419	094000	19093684	1944	1944	1944	1944	0
558	20240419	093900	19093684	1944	1944	1944	1944	0
559	20240419	093800	19093684	1944	1944	1944	1944	0
560	20240419	093700	19093684	1944	1944	1944	1944	0
561	20240419	093600	19093684	1944	1944	1944	1944	10
562	20240419	093500	19074244	1943	1943	1943	1943	0
563	20240419	093400	19074244	1943	1943	1943	1943	0
564	20240419	093300	19074244	1943	1943	1943	1943	0
565	20240419	093200	19074244	1943	1943	1943	1943	39
566	20240419	093100	18998467	1942	1942	1942	1942	0
567	20240419	093000	18998467	1942	1942	1942	1942	0
568	20240419	092900	18998467	1942	1942	1942	1942	150
569	20240419	092800	18707167	1943	1943	1943	1943	1
570	20240419	092700	18705224	1943	1943	1943	1943	0
571	20240419	092600	18705224	1943	1943	1943	1943	0
572	20240419	092500	18705224	1943	1943	1943	1943	0
573	20240419	092400	18705224	1943	1943	1943	1943	0
574	20240419	092300	18705224	1943	1943	1943	1943	0
575	20240419	092200	18705224	1943	1943	1943	1943	2
576	20240419	092100	18701338	1942	1942	1942	1942	0
577	20240419	092000	18701338	1942	1942	1942	1942	0
578	20240419	091900	18701338	1942	1942	1942	1942	0
579	20240419	091800	18701338	1942	1942	1942	1942	0
580	20240419	091700	18701338	1942	1942	1942	1942	40
581	20240419	091600	18623658	1945	1945	1945	1945	0
582	20240419	091500	18623658	1945	1945	1945	1945	50
583	20240419	091400	18526408	1945	1945	1945	1945	1
584	20240419	091300	18524463	1941	1944	1944	1941	583
585	20240419	091200	17392538	1945	1950	1950	1945	5741
586	20240419	091100	6208258	1950	1951	1951	1950	599
587	20240419	091000	5040207	1951	1951	1951	1950	13
588	20240419	090900	5014854	1951	1951	1951	1951	3
589	20240419	090800	5009001	1954	1954	1954	1954	0
590	20240419	090700	5009001	1954	1950	1954	1950	175
591	20240419	090600	4667743	1951	1952	1952	1951	5
592	20240419	090500	4657987	1953	1953	1953	1953	1
593	20240419	090400	4656034	1956	1960	1960	1956	2237
594	20240419	090300	272462	1961	1970	1970	1961	39
595	20240419	090200	195758	1970	1970	1970	1970	10
596	20240419	090100	176058	1974	1974	1974	1974	0
597	20240419	090000	176058	1974	1956	1974	1956	90