KissMeData/388790/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	205600	348074863	1945	1945	1945	1945	5055
3	20240418	205500	348074863	1945	1945	1945	1945	0
4	20240418	205400	348074863	1945	1945	1945	1945	0
5	20240418	205300	348074863	1945	1945	1945	1945	0
6	20240418	205200	348074863	1945	1945	1945	1945	0
7	20240418	205100	348074863	1945	1945	1945	1945	0
8	20240418	205000	348074863	1945	1945	1945	1945	0
9	20240418	204900	348074863	1945	1945	1945	1945	0
10	20240418	204800	348074863	1945	1945	1945	1945	0
11	20240418	204700	348074863	1945	1945	1945	1945	0
12	20240418	204600	348074863	1945	1945	1945	1945	0
13	20240418	204500	348074863	1945	1945	1945	1945	0
14	20240418	204400	348074863	1945	1945	1945	1945	0
15	20240418	204300	348074863	1945	1945	1945	1945	0
16	20240418	204200	348074863	1945	1945	1945	1945	0
17	20240418	204100	348074863	1945	1945	1945	1945	0
18	20240418	204000	348074863	1945	1945	1945	1945	0
19	20240418	203900	348074863	1945	1945	1945	1945	0
20	20240418	203800	348074863	1945	1945	1945	1945	0
21	20240418	203700	348074863	1945	1945	1945	1945	0
22	20240418	203600	348074863	1945	1945	1945	1945	0
23	20240418	203500	348074863	1945	1945	1945	1945	0
24	20240418	203400	348074863	1945	1945	1945	1945	0
25	20240418	203300	348074863	1945	1945	1945	1945	0
26	20240418	203200	348074863	1945	1945	1945	1945	0
27	20240418	203100	348074863	1945	1945	1945	1945	0
28	20240418	203000	348074863	1945	1945	1945	1945	0
29	20240418	202900	348074863	1945	1945	1945	1945	0
30	20240418	202800	348074863	1945	1945	1945	1945	0
31	20240418	202700	348074863	1945	1945	1945	1945	0
32	20240418	202600	348074863	1945	1945	1945	1945	5055
33	20240418	202500	348074863	1945	1945	1945	1945	0
34	20240418	202400	348074863	1945	1945	1945	1945	0
35	20240418	202300	348074863	1945	1945	1945	1945	0
36	20240418	202200	348074863	1945	1945	1945	1945	0
37	20240418	202100	348074863	1945	1945	1945	1945	0
38	20240418	202000	348074863	1945	1945	1945	1945	0
39	20240418	201900	348074863	1945	1945	1945	1945	0
40	20240418	201800	348074863	1945	1945	1945	1945	0
41	20240418	201700	348074863	1945	1945	1945	1945	0
42	20240418	201600	348074863	1945	1945	1945	1945	0
43	20240418	201500	348074863	1945	1945	1945	1945	0
44	20240418	201400	348074863	1945	1945	1945	1945	0
45	20240418	201300	348074863	1945	1945	1945	1945	0
46	20240418	201200	348074863	1945	1945	1945	1945	0
47	20240418	201100	348074863	1945	1945	1945	1945	0
48	20240418	201000	348074863	1945	1945	1945	1945	0
49	20240418	200900	348074863	1945	1945	1945	1945	0
50	20240418	200800	348074863	1945	1945	1945	1945	0
51	20240418	200700	348074863	1945	1945	1945	1945	0
52	20240418	200600	348074863	1945	1945	1945	1945	0
53	20240418	200500	348074863	1945	1945	1945	1945	0
54	20240418	200400	348074863	1945	1945	1945	1945	0
55	20240418	200300	348074863	1945	1945	1945	1945	0
56	20240418	200200	348074863	1945	1945	1945	1945	0
57	20240418	200100	348074863	1945	1945	1945	1945	0
58	20240418	200000	348074863	1945	1945	1945	1945	0
59	20240418	195900	348074863	1945	1945	1945	1945	0
60	20240418	195800	348074863	1945	1945	1945	1945	0
61	20240418	195700	348074863	1945	1945	1945	1945	0
62	20240418	195600	348074863	1945	1945	1945	1945	5055
63	20240418	195500	348074863	1945	1945	1945	1945	0
64	20240418	195400	348074863	1945	1945	1945	1945	0
65	20240418	195300	348074863	1945	1945	1945	1945	0
66	20240418	195200	348074863	1945	1945	1945	1945	0
67	20240418	195100	348074863	1945	1945	1945	1945	0
68	20240418	195000	348074863	1945	1945	1945	1945	0
69	20240418	194900	348074863	1945	1945	1945	1945	0
70	20240418	194800	348074863	1945	1945	1945	1945	0
71	20240418	194700	348074863	1945	1945	1945	1945	0
72	20240418	194600	348074863	1945	1945	1945	1945	0
73	20240418	194500	348074863	1945	1945	1945	1945	0
74	20240418	194400	348074863	1945	1945	1945	1945	0
75	20240418	194300	348074863	1945	1945	1945	1945	0
76	20240418	194200	348074863	1945	1945	1945	1945	0
77	20240418	194100	348074863	1945	1945	1945	1945	0
78	20240418	194000	348074863	1945	1945	1945	1945	0
79	20240418	193900	348074863	1945	1945	1945	1945	0
80	20240418	193800	348074863	1945	1945	1945	1945	0
81	20240418	193700	348074863	1945	1945	1945	1945	0
82	20240418	193600	348074863	1945	1945	1945	1945	0
83	20240418	193500	348074863	1945	1945	1945	1945	0
84	20240418	193400	348074863	1945	1945	1945	1945	0
85	20240418	193300	348074863	1945	1945	1945	1945	0
86	20240418	193200	348074863	1945	1945	1945	1945	0
87	20240418	193100	348074863	1945	1945	1945	1945	0
88	20240418	193000	348074863	1945	1945	1945	1945	0
89	20240418	192900	348074863	1945	1945	1945	1945	0
90	20240418	192800	348074863	1945	1945	1945	1945	0
91	20240418	192700	348074863	1945	1945	1945	1945	0
92	20240418	192600	348074863	1945	1945	1945	1945	5055
93	20240418	192500	348074863	1945	1945	1945	1945	0
94	20240418	192400	348074863	1945	1945	1945	1945	0
95	20240418	192300	348074863	1945	1945	1945	1945	0
96	20240418	192200	348074863	1945	1945	1945	1945	0
97	20240418	192100	348074863	1945	1945	1945	1945	0
98	20240418	192000	348074863	1945	1945	1945	1945	0
99	20240418	191900	348074863	1945	1945	1945	1945	0
100	20240418	191800	348074863	1945	1945	1945	1945	0
101	20240418	191700	348074863	1945	1945	1945	1945	0
102	20240418	191600	348074863	1945	1945	1945	1945	0
103	20240418	191500	348074863	1945	1945	1945	1945	0
104	20240418	191400	348074863	1945	1945	1945	1945	0
105	20240418	191300	348074863	1945	1945	1945	1945	0
106	20240418	191200	348074863	1945	1945	1945	1945	0
107	20240418	191100	348074863	1945	1945	1945	1945	0
108	20240418	191000	348074863	1945	1945	1945	1945	0
109	20240418	190900	348074863	1945	1945	1945	1945	0
110	20240418	190800	348074863	1945	1945	1945	1945	0
111	20240418	190700	348074863	1945	1945	1945	1945	0
112	20240418	190600	348074863	1945	1945	1945	1945	0
113	20240418	190500	348074863	1945	1945	1945	1945	0
114	20240418	190400	348074863	1945	1945	1945	1945	0
115	20240418	190300	348074863	1945	1945	1945	1945	0
116	20240418	190200	348074863	1945	1945	1945	1945	0
117	20240418	190100	348074863	1945	1945	1945	1945	0
118	20240418	190000	348074863	1945	1945	1945	1945	0
119	20240418	185900	348074863	1945	1945	1945	1945	0
120	20240418	185800	348074863	1945	1945	1945	1945	0
121	20240418	185700	348074863	1945	1945	1945	1945	0
122	20240418	185600	348074863	1945	1945	1945	1945	5055
123	20240418	185500	348074863	1945	1945	1945	1945	0
124	20240418	185400	348074863	1945	1945	1945	1945	0
125	20240418	185300	348074863	1945	1945	1945	1945	0
126	20240418	185200	348074863	1945	1945	1945	1945	0
127	20240418	185100	348074863	1945	1945	1945	1945	0
128	20240418	185000	348074863	1945	1945	1945	1945	0
129	20240418	184900	348074863	1945	1945	1945	1945	0
130	20240418	184800	348074863	1945	1945	1945	1945	0
131	20240418	184700	348074863	1945	1945	1945	1945	0
132	20240418	184600	348074863	1945	1945	1945	1945	0
133	20240418	184500	348074863	1945	1945	1945	1945	0
134	20240418	184400	348074863	1945	1945	1945	1945	0
135	20240418	184300	348074863	1945	1945	1945	1945	0
136	20240418	184200	348074863	1945	1945	1945	1945	0
137	20240418	184100	348074863	1945	1945	1945	1945	0
138	20240418	184000	348074863	1945	1945	1945	1945	0
139	20240418	183900	348074863	1945	1945	1945	1945	0
140	20240418	183800	348074863	1945	1945	1945	1945	0
141	20240418	183700	348074863	1945	1945	1945	1945	0
142	20240418	183600	348074863	1945	1945	1945	1945	0
143	20240418	183500	348074863	1945	1945	1945	1945	0
144	20240418	183400	348074863	1945	1945	1945	1945	0
145	20240418	183300	348074863	1945	1945	1945	1945	0
146	20240418	183200	348074863	1945	1945	1945	1945	0
147	20240418	183100	348074863	1945	1945	1945	1945	0
148	20240418	183000	348074863	1945	1945	1945	1945	0
149	20240418	182900	348074863	1945	1945	1945	1945	0
150	20240418	182800	348074863	1945	1945	1945	1945	0
151	20240418	182700	348074863	1945	1945	1945	1945	0
152	20240418	182600	348074863	1945	1945	1945	1945	5055
153	20240418	182500	348074863	1945	1945	1945	1945	0
154	20240418	182400	348074863	1945	1945	1945	1945	0
155	20240418	182300	348074863	1945	1945	1945	1945	0
156	20240418	182200	348074863	1945	1945	1945	1945	0
157	20240418	182100	348074863	1945	1945	1945	1945	0
158	20240418	182000	348074863	1945	1945	1945	1945	0
159	20240418	181900	348074863	1945	1945	1945	1945	0
160	20240418	181800	348074863	1945	1945	1945	1945	0
161	20240418	181700	348074863	1945	1945	1945	1945	0
162	20240418	181600	348074863	1945	1945	1945	1945	0
163	20240418	181500	348074863	1945	1945	1945	1945	0
164	20240418	181400	348074863	1945	1945	1945	1945	0
165	20240418	181300	348074863	1945	1945	1945	1945	0
166	20240418	181200	348074863	1945	1945	1945	1945	0
167	20240418	181100	348074863	1945	1945	1945	1945	0
168	20240418	181000	348074863	1945	1945	1945	1945	0
169	20240418	180900	348074863	1945	1945	1945	1945	0
170	20240418	180800	348074863	1945	1945	1945	1945	0
171	20240418	180700	348074863	1945	1945	1945	1945	0
172	20240418	180600	348074863	1945	1945	1945	1945	0
173	20240418	180500	348074863	1945	1945	1945	1945	0
174	20240418	180400	348074863	1945	1945	1945	1945	0
175	20240418	180300	348074863	1945	1945	1945	1945	0
176	20240418	180200	348074863	1945	1945	1945	1945	0
177	20240418	180100	348074863	1945	1945	1945	1945	0
178	20240418	180000	348074863	1945	1945	1945	1945	0
179	20240418	175900	348074863	1945	1945	1945	1945	0
180	20240418	175800	348074863	1945	1945	1945	1945	0
181	20240418	175700	348074863	1945	1945	1945	1945	0
182	20240418	175600	348074863	1945	1945	1945	1945	5055
183	20240418	175500	348074863	1945	1945	1945	1945	0
184	20240418	175400	348074863	1945	1945	1945	1945	0
185	20240418	175300	348074863	1945	1945	1945	1945	0
186	20240418	175200	348074863	1945	1945	1945	1945	0
187	20240418	175100	348074863	1945	1945	1945	1945	0
188	20240418	175000	348074863	1945	1945	1945	1945	0
189	20240418	174900	348074863	1945	1945	1945	1945	0
190	20240418	174800	348074863	1945	1945	1945	1945	0
191	20240418	174700	348074863	1945	1945	1945	1945	0
192	20240418	174600	348074863	1945	1945	1945	1945	0
193	20240418	174500	348074863	1945	1945	1945	1945	0
194	20240418	174400	348074863	1945	1945	1945	1945	0
195	20240418	174300	348074863	1945	1945	1945	1945	0
196	20240418	174200	348074863	1945	1945	1945	1945	0
197	20240418	174100	348074863	1945	1945	1945	1945	0
198	20240418	174000	348074863	1945	1945	1945	1945	0
199	20240418	173900	348074863	1945	1945	1945	1945	0
200	20240418	173800	348074863	1945	1945	1945	1945	0
201	20240418	173700	348074863	1945	1945	1945	1945	0
202	20240418	173600	348074863	1945	1945	1945	1945	0
203	20240418	173500	348074863	1945	1945	1945	1945	0
204	20240418	173400	348074863	1945	1945	1945	1945	0
205	20240418	173300	348074863	1945	1945	1945	1945	0
206	20240418	173200	348074863	1945	1945	1945	1945	0
207	20240418	173100	348074863	1945	1945	1945	1945	0
208	20240418	173000	348074863	1945	1945	1945	1945	0
209	20240418	172900	348074863	1945	1945	1945	1945	0
210	20240418	172800	348074863	1945	1945	1945	1945	0
211	20240418	172700	348074863	1945	1945	1945	1945	0
212	20240418	172600	348074863	1945	1945	1945	1945	5055
213	20240418	172500	348074863	1945	1945	1945	1945	0
214	20240418	172400	348074863	1945	1945	1945	1945	0
215	20240418	172300	348074863	1945	1945	1945	1945	0
216	20240418	172200	348074863	1945	1945	1945	1945	0
217	20240418	172100	348074863	1945	1945	1945	1945	0
218	20240418	172000	348074863	1945	1945	1945	1945	0
219	20240418	171900	348074863	1945	1945	1945	1945	0
220	20240418	171800	348074863	1945	1945	1945	1945	0
221	20240418	171700	348074863	1945	1945	1945	1945	0
222	20240418	171600	348074863	1945	1945	1945	1945	0
223	20240418	171500	348074863	1945	1945	1945	1945	0
224	20240418	171400	348074863	1945	1945	1945	1945	0
225	20240418	171300	348074863	1945	1945	1945	1945	0
226	20240418	171200	348074863	1945	1945	1945	1945	0
227	20240418	171100	348074863	1945	1945	1945	1945	0
228	20240418	171000	348074863	1945	1945	1945	1945	0
229	20240418	170900	348074863	1945	1945	1945	1945	0
230	20240418	170800	348074863	1945	1945	1945	1945	0
231	20240418	170700	348074863	1945	1945	1945	1945	0
232	20240418	170600	348074863	1945	1945	1945	1945	0
233	20240418	170500	348074863	1945	1945	1945	1945	0
234	20240418	170400	348074863	1945	1945	1945	1945	0
235	20240418	170300	348074863	1945	1945	1945	1945	0
236	20240418	170200	348074863	1945	1945	1945	1945	0
237	20240418	170100	348074863	1945	1945	1945	1945	0
238	20240418	170000	348074863	1945	1945	1945	1945	0
239	20240418	165900	348074863	1945	1945	1945	1945	0
240	20240418	165800	348074863	1945	1945	1945	1945	0
241	20240418	165700	348074863	1945	1945	1945	1945	0
242	20240418	165600	348074863	1945	1945	1945	1945	5055
243	20240418	165500	348074863	1945	1945	1945	1945	0
244	20240418	165400	348074863	1945	1945	1945	1945	0
245	20240418	165300	348074863	1945	1945	1945	1945	0
246	20240418	165200	348074863	1945	1945	1945	1945	0
247	20240418	165100	348074863	1945	1945	1945	1945	0
248	20240418	165000	348074863	1945	1945	1945	1945	0
249	20240418	164900	348074863	1945	1945	1945	1945	0
250	20240418	164800	348074863	1945	1945	1945	1945	0
251	20240418	164700	348074863	1945	1945	1945	1945	0
252	20240418	164600	348074863	1945	1945	1945	1945	0
253	20240418	164500	348074863	1945	1945	1945	1945	0
254	20240418	164400	348074863	1945	1945	1945	1945	0
255	20240418	164300	348074863	1945	1945	1945	1945	0
256	20240418	164200	348074863	1945	1945	1945	1945	0
257	20240418	164100	348074863	1945	1945	1945	1945	0
258	20240418	164000	348074863	1945	1945	1945	1945	0
259	20240418	163900	348074863	1945	1945	1945	1945	0
260	20240418	163800	348074863	1945	1945	1945	1945	0
261	20240418	163700	348074863	1945	1945	1945	1945	0
262	20240418	163600	348074863	1945	1945	1945	1945	0
263	20240418	163500	348074863	1945	1945	1945	1945	0
264	20240418	163400	348074863	1945	1945	1945	1945	0
265	20240418	163300	348074863	1945	1945	1945	1945	0
266	20240418	163200	348074863	1945	1945	1945	1945	0
267	20240418	163100	348074863	1945	1945	1945	1945	0
268	20240418	163000	348074863	1945	1945	1945	1945	0
269	20240418	162900	348074863	1945	1945	1945	1945	0
270	20240418	162800	348074863	1945	1945	1945	1945	0
271	20240418	162700	348074863	1945	1945	1945	1945	0
272	20240418	162600	348074863	1945	1945	1945	1945	5055
273	20240418	162500	348074863	1945	1945	1945	1945	0
274	20240418	162400	348074863	1945	1945	1945	1945	0
275	20240418	162300	348074863	1945	1945	1945	1945	0
276	20240418	162200	348074863	1945	1945	1945	1945	0
277	20240418	162100	348074863	1945	1945	1945	1945	0
278	20240418	162000	348074863	1945	1945	1945	1945	0
279	20240418	161900	348074863	1945	1945	1945	1945	0
280	20240418	161800	348074863	1945	1945	1945	1945	0
281	20240418	161700	348074863	1945	1945	1945	1945	0
282	20240418	161600	348074863	1945	1945	1945	1945	0
283	20240418	161500	348074863	1945	1945	1945	1945	0
284	20240418	161400	348074863	1945	1945	1945	1945	0
285	20240418	161300	348074863	1945	1945	1945	1945	0
286	20240418	161200	348074863	1945	1945	1945	1945	0
287	20240418	161100	348074863	1945	1945	1945	1945	0
288	20240418	161000	348074863	1945	1945	1945	1945	0
289	20240418	160900	348074863	1945	1945	1945	1945	0
290	20240418	160800	348074863	1945	1945	1945	1945	0
291	20240418	160700	348074863	1945	1945	1945	1945	0
292	20240418	160600	348074863	1945	1945	1945	1945	0
293	20240418	160500	348074863	1945	1945	1945	1945	0
294	20240418	160400	348074863	1945	1945	1945	1945	0
295	20240418	160300	348074863	1945	1945	1945	1945	0
296	20240418	160200	348074863	1945	1945	1945	1945	0
297	20240418	160100	348074863	1945	1945	1945	1945	0
298	20240418	160000	348074863	1945	1945	1945	1945	0
299	20240418	155900	348074863	1945	1945	1945	1945	0
300	20240418	155800	348074863	1945	1945	1945	1945	0
301	20240418	155700	348074863	1945	1945	1945	1945	0
302	20240418	155600	348074863	1945	1945	1945	1945	5055
303	20240418	155500	348074863	1945	1945	1945	1945	0
304	20240418	155400	348074863	1945	1945	1945	1945	0
305	20240418	155300	348074863	1945	1945	1945	1945	0
306	20240418	155200	348074863	1945	1945	1945	1945	0
307	20240418	155100	348074863	1945	1945	1945	1945	0
308	20240418	155000	348074863	1945	1945	1945	1945	0
309	20240418	154900	348074863	1945	1945	1945	1945	0
310	20240418	154800	348074863	1945	1945	1945	1945	0
311	20240418	154700	348074863	1945	1945	1945	1945	0
312	20240418	154600	348074863	1945	1945	1945	1945	0
313	20240418	154500	348074863	1945	1945	1945	1945	0
314	20240418	154400	348074863	1945	1945	1945	1945	0
315	20240418	154300	348074863	1945	1945	1945	1945	0
316	20240418	154200	348074863	1945	1945	1945	1945	0
317	20240418	154100	348074863	1945	1945	1945	1945	0
318	20240418	154000	348074863	1945	1945	1945	1945	0
319	20240418	153900	348074863	1945	1945	1945	1945	0
320	20240418	153800	348074863	1945	1945	1945	1945	0
321	20240418	153700	348074863	1945	1945	1945	1945	0
322	20240418	153600	348074863	1945	1945	1945	1945	0
323	20240418	153500	348074863	1945	1945	1945	1945	0
324	20240418	153400	348074863	1945	1945	1945	1945	0
325	20240418	153300	348074863	1945	1945	1945	1945	0
326	20240418	153200	348074863	1945	1945	1945	1945	0
327	20240418	153100	348074863	1945	1945	1945	1945	0
328	20240418	153000	348074863	1945	1945	1945	1945	5055
329	20240418	152900	338242888	1945	1945	1945	1945	0
330	20240418	152800	338242888	1945	1945	1945	1945	0
331	20240418	152700	338242888	1945	1945	1945	1945	0
332	20240418	152600	338242888	1945	1945	1945	1945	0
333	20240418	152500	338242888	1945	1945	1945	1945	0
334	20240418	152400	338242888	1945	1945	1945	1945	0
335	20240418	152300	338242888	1945	1945	1945	1945	0
336	20240418	152200	338242888	1945	1945	1945	1945	0
337	20240418	152100	338242888	1945	1945	1945	1945	0
338	20240418	152000	338242888	1945	1945	1945	1945	0
339	20240418	151900	338242888	1945	1945	1945	1945	1
340	20240418	151800	338240943	1935	1935	1935	1935	728
341	20240418	151700	336832263	1944	1935	1944	1935	2278
342	20240418	151600	332410383	1935	1941	1941	1935	14835
343	20240418	151500	303668024	1940	1940	1940	1940	0
344	20240418	151400	303668024	1940	1940	1940	1940	100
345	20240418	151300	303474024	1940	1940	1940	1940	0
346	20240418	151200	303474024	1940	1940	1940	1940	0
347	20240418	151100	303474024	1940	1941	1941	1940	9023
348	20240418	151000	285969082	1941	1943	1943	1941	1094
349	20240418	150900	283845522	1941	1941	1941	1941	0
350	20240418	150800	283845522	1941	1941	1948	1941	979
351	20240418	150700	281944410	1941	1943	1943	1941	6245
352	20240418	150600	269817777	1942	1947	1947	1942	4345
353	20240418	150500	261375844	1947	1947	1947	1947	1
354	20240418	150400	261373897	1948	1948	1948	1948	1
355	20240418	150300	261371949	1948	1948	1948	1948	0
356	20240418	150200	261371949	1948	1948	1948	1948	0
357	20240418	150100	261371949	1948	1945	1948	1945	257
358	20240418	150000	260871917	1943	1943	1943	1943	0
359	20240418	145900	260871917	1943	1943	1943	1943	1
360	20240418	145800	260869974	1943	1943	1943	1943	1
361	20240418	145700	260868031	1942	1942	1942	1942	3078
362	20240418	145600	254890555	1942	1942	1942	1942	0
363	20240418	145500	254890555	1942	1943	1943	1942	500
364	20240418	145400	253919484	1943	1943	1943	1943	250
365	20240418	145300	253433734	1943	1943	1943	1943	145
366	20240418	145200	253151999	1943	1943	1943	1943	1
367	20240418	145100	253150056	1942	1942	1942	1942	0
368	20240418	145000	253150056	1942	1942	1942	1942	1000
369	20240418	144900	251208056	1942	1942	1942	1942	0
370	20240418	144800	251208056	1942	1943	1943	1942	1550
371	20240418	144700	248197630	1943	1943	1943	1943	0
372	20240418	144600	248197630	1943	1943	1943	1943	50
373	20240418	144500	248100480	1943	1943	1943	1943	0
374	20240418	144400	248100480	1943	1943	1943	1943	0
375	20240418	144300	248100480	1943	1944	1944	1943	158
376	20240418	144200	247793485	1943	1943	1943	1943	0
377	20240418	144100	247793485	1943	1943	1943	1943	0
378	20240418	144000	247793485	1943	1943	1943	1943	0
379	20240418	143900	247793485	1943	1943	1943	1943	0
380	20240418	143800	247793485	1943	1943	1943	1943	1
381	20240418	143700	247791542	1943	1943	1943	1943	250
382	20240418	143600	247305792	1943	1943	1943	1943	0
383	20240418	143500	247305792	1943	1943	1943	1943	0
384	20240418	143400	247305792	1943	1943	1943	1943	0
385	20240418	143300	247305792	1943	1943	1943	1943	0
386	20240418	143200	247305792	1943	1943	1943	1943	0
387	20240418	143100	247305792	1943	1943	1943	1943	0
388	20240418	143000	247305792	1943	1942	1943	1942	3
389	20240418	142900	247299965	1942	1942	1942	1942	200
390	20240418	142800	246911565	1941	1941	1941	1941	884
391	20240418	142700	245195721	1942	1942	1942	1942	168
392	20240418	142600	244869465	1942	1942	1942	1942	500
393	20240418	142500	243898465	1941	1941	1941	1941	0
394	20240418	142400	243898465	1941	1942	1942	1941	3399
395	20240418	142300	237298520	1942	1942	1942	1942	3200
396	20240418	142200	231084120	1943	1943	1943	1943	101
397	20240418	142100	230887877	1943	1942	1943	1942	1043
398	20240418	142000	228862328	1942	1943	1943	1942	1700
399	20240418	141900	225560925	1942	1942	1942	1942	0
400	20240418	141800	225560925	1942	1943	1943	1942	618
401	20240418	141700	224360162	1942	1943	1943	1942	1000
402	20240418	141600	222417662	1942	1942	1942	1942	0
403	20240418	141500	222417662	1942	1942	1942	1942	0
404	20240418	141400	222417662	1942	1942	1942	1942	0
405	20240418	141300	222417662	1942	1942	1942	1942	81
406	20240418	141200	222260360	1942	1944	1944	1942	2390
407	20240418	141100	217618960	1942	1942	1942	1942	0
408	20240418	141000	217618960	1942	1942	1942	1942	214
409	20240418	140900	217203372	1942	1942	1942	1942	0
410	20240418	140800	217203372	1942	1944	1944	1942	786
411	20240418	140700	215676902	1942	1942	1942	1942	0
412	20240418	140600	215676902	1942	1942	1942	1942	0
413	20240418	140500	215676902	1942	1942	1942	1942	0
414	20240418	140400	215676902	1942	1942	1942	1942	0
415	20240418	140300	215676902	1942	1942	1942	1942	0
416	20240418	140200	215676902	1942	1942	1942	1942	1139
417	20240418	140100	213464964	1942	1942	1942	1942	0
418	20240418	140000	213464964	1942	1942	1942	1942	39
419	20240418	135900	213389226	1942	1942	1942	1942	1
420	20240418	135800	213387284	1942	1942	1942	1942	0
421	20240418	135700	213387284	1942	1942	1942	1942	97
422	20240418	135600	213198910	1941	1941	1941	1941	0
423	20240418	135500	213198910	1941	1942	1942	1941	91
424	20240418	135400	213022278	1942	1942	1942	1942	500
425	20240418	135300	212051278	1941	1942	1942	1941	708
426	20240418	135200	210676343	1942	1943	1943	1942	3255
427	20240418	135100	204354070	1942	1942	1942	1942	0
428	20240418	135000	204354070	1942	1942	1942	1942	0
429	20240418	134900	204354070	1942	1942	1942	1942	0
430	20240418	134800	204354070	1942	1942	1942	1942	0
431	20240418	134700	204354070	1942	1942	1942	1942	0
432	20240418	134600	204354070	1942	1942	1942	1942	0
433	20240418	134500	204354070	1942	1942	1942	1942	0
434	20240418	134400	204354070	1942	1942	1942	1942	0
435	20240418	134300	204354070	1942	1942	1942	1942	0
436	20240418	134200	204354070	1942	1943	1943	1942	100
437	20240418	134100	204159860	1943	1943	1943	1943	0
438	20240418	134000	204159860	1943	1943	1943	1943	0
439	20240418	133900	204159860	1943	1943	1943	1943	0
440	20240418	133800	204159860	1943	1943	1943	1943	315
441	20240418	133700	203547815	1943	1943	1943	1943	185
442	20240418	133600	203188360	1942	1942	1942	1942	0
443	20240418	133500	203188360	1942	1942	1942	1942	0
444	20240418	133400	203188360	1942	1942	1942	1942	0
445	20240418	133300	203188360	1942	1942	1942	1942	0
446	20240418	133200	203188360	1942	1942	1942	1942	0
447	20240418	133100	203188360	1942	1942	1942	1942	0
448	20240418	133000	203188360	1942	1942	1942	1942	0
449	20240418	132900	203188360	1942	1942	1942	1942	0
450	20240418	132800	203188360	1942	1942	1942	1942	0
451	20240418	132700	203188360	1942	1942	1942	1942	0
452	20240418	132600	203188360	1942	1942	1942	1942	0
453	20240418	132500	203188360	1942	1942	1942	1942	0
454	20240418	132400	203188360	1942	1942	1942	1942	0
455	20240418	132300	203188360	1942	1942	1942	1942	0
456	20240418	132200	203188360	1942	1942	1942	1942	0
457	20240418	132100	203188360	1942	1942	1942	1942	0
458	20240418	132000	203188360	1942	1942	1942	1942	0
459	20240418	131900	203188360	1942	1942	1942	1942	0
460	20240418	131800	203188360	1942	1942	1942	1942	0
461	20240418	131700	203188360	1942	1942	1942	1942	0
462	20240418	131600	203188360	1942	1942	1942	1942	0
463	20240418	131500	203188360	1942	1943	1943	1942	1000
464	20240418	131400	201246333	1942	1942	1942	1942	0
465	20240418	131300	201246333	1942	1942	1942	1942	0
466	20240418	131200	201246333	1942	1942	1942	1942	0
467	20240418	131100	201246333	1942	1942	1942	1942	0
468	20240418	131000	201246333	1942	1943	1943	1942	507
469	20240418	130900	200261726	1944	1944	1944	1944	2
470	20240418	130800	200257838	1947	1947	1947	1947	0
471	20240418	130700	200257838	1947	1947	1947	1947	243
472	20240418	130600	199784717	1951	1951	1951	1951	0
473	20240418	130500	199784717	1951	1951	1951	1951	0
474	20240418	130400	199784717	1951	1951	1951	1951	0
475	20240418	130300	199784717	1951	1947	1951	1947	561
476	20240418	130200	198692434	1942	1942	1942	1942	0
477	20240418	130100	198692434	1942	1943	1943	1942	97
478	20240418	130000	198503967	1942	1942	1942	1942	0
479	20240418	125900	198503967	1942	1946	1946	1942	2715
480	20240418	125800	193225068	1947	1947	1947	1947	0
481	20240418	125700	193225068	1947	1947	1947	1947	5
482	20240418	125600	193215333	1946	1946	1946	1946	0
483	20240418	125500	193215333	1946	1946	1946	1946	0
484	20240418	125400	193215333	1946	1946	1946	1946	518
485	20240418	125300	192207305	1947	1947	1947	1947	0
486	20240418	125200	192207305	1947	1947	1947	1947	938
487	20240418	125100	190381019	1947	1950	1950	1947	140
488	20240418	125000	190108022	1950	1950	1950	1950	0
489	20240418	124900	190108022	1950	1950	1950	1950	0
490	20240418	124800	190108022	1950	1950	1950	1950	0
491	20240418	124700	190108022	1950	1950	1950	1950	0
492	20240418	124600	190108022	1950	1950	1950	1950	0
493	20240418	124500	190108022	1950	1950	1950	1950	0
494	20240418	124400	190108022	1950	1950	1950	1950	50
495	20240418	124300	190010522	1950	1950	1950	1950	200
496	20240418	124200	189620522	1950	1950	1950	1950	0
497	20240418	124100	189620522	1950	1950	1950	1950	0
498	20240418	124000	189620522	1950	1950	1950	1950	0
499	20240418	123900	189620522	1950	1950	1950	1950	0
500	20240418	123800	189620522	1950	1950	1950	1950	10
501	20240418	123700	189601022	1950	1952	1952	1950	17
502	20240418	123600	189567866	1952	1952	1952	1952	0
503	20240418	123500	189567866	1952	1952	1952	1952	860
504	20240418	123400	187889146	1953	1953	1953	1953	7
505	20240418	123300	187875475	1953	1953	1953	1953	50
506	20240418	123200	187777825	1952	1952	1952	1952	0
507	20240418	123100	187777825	1952	1952	1952	1952	10
508	20240418	123000	187758305	1952	1952	1952	1952	0
509	20240418	122900	187758305	1952	1952	1952	1952	10
510	20240418	122800	187738785	1952	1952	1952	1952	10
511	20240418	122700	187719265	1952	1952	1952	1952	0
512	20240418	122600	187719265	1952	1952	1952	1952	0
513	20240418	122500	187719265	1952	1952	1952	1952	70
514	20240418	122400	187582625	1952	1952	1952	1952	100
515	20240418	122300	187387425	1953	1953	1953	1953	8
516	20240418	122200	187371801	1952	1952	1952	1952	28
517	20240418	122100	187317145	1952	1952	1952	1952	25
518	20240418	122000	187268345	1951	1951	1951	1951	0
519	20240418	121900	187268345	1951	1951	1951	1951	0
520	20240418	121800	187268345	1951	1951	1951	1951	402
521	20240418	121700	186484043	1951	1952	1952	1951	400
522	20240418	121600	185703443	1952	1952	1952	1952	16
523	20240418	121500	185672211	1946	1946	1946	1946	0
524	20240418	121400	185672211	1946	1946	1946	1946	0
525	20240418	121300	185672211	1946	1946	1946	1946	0
526	20240418	121200	185672211	1946	1946	1946	1946	0
527	20240418	121100	185672211	1946	1946	1946	1946	0
528	20240418	121000	185672211	1946	1951	1951	1946	281
529	20240418	120900	185124630	1952	1952	1952	1952	0
530	20240418	120800	185124630	1952	1952	1952	1952	0
531	20240418	120700	185124630	1952	1952	1952	1952	0
532	20240418	120600	185124630	1952	1952	1952	1952	300
533	20240418	120500	184539030	1952	1952	1952	1952	51
534	20240418	120400	184439478	1951	1951	1951	1951	0
535	20240418	120300	184439478	1951	1951	1951	1951	0
536	20240418	120200	184439478	1951	1951	1951	1951	0
537	20240418	120100	184439478	1951	1951	1951	1951	4
538	20240418	120000	184431674	1951	1951	1951	1951	4
539	20240418	115900	184423870	1951	1951	1951	1951	784
540	20240418	115800	182894286	1951	1951	1951	1951	0
541	20240418	115700	182894286	1951	1951	1951	1951	0
542	20240418	115600	182894286	1951	1951	1951	1951	534
543	20240418	115500	181852452	1946	1951	1951	1946	1701
544	20240418	115400	178542301	1946	1946	1946	1946	0
545	20240418	115300	178542301	1946	1946	1946	1946	0
546	20240418	115200	178542301	1946	1946	1946	1946	0
547	20240418	115100	178542301	1946	1946	1946	1946	2
548	20240418	115000	178538409	1946	1946	1946	1946	0
549	20240418	114900	178538409	1946	1946	1946	1946	32
550	20240418	114800	178476137	1946	1946	1946	1946	2449
551	20240418	114700	173710383	1951	1951	1951	1951	0
552	20240418	114600	173710383	1951	1951	1951	1951	0
553	20240418	114500	173710383	1951	1951	1951	1951	0
554	20240418	114400	173710383	1951	1951	1951	1951	0
555	20240418	114300	173710383	1951	1951	1951	1951	0
556	20240418	114200	173710383	1951	1951	1951	1951	0
557	20240418	114100	173710383	1951	1951	1951	1951	0
558	20240418	114000	173710383	1951	1951	1951	1951	0
559	20240418	113900	173710383	1951	1951	1951	1951	0
560	20240418	113800	173710383	1951	1951	1951	1951	220
561	20240418	113700	173281163	1951	1951	1951	1951	39
562	20240418	113600	173205074	1951	1951	1951	1951	10
563	20240418	113500	173185564	1951	1951	1951	1951	626
564	20240418	113400	171964238	1952	1952	1952	1952	1
565	20240418	113300	171962286	1951	1951	1951	1951	0
566	20240418	113200	171962286	1951	1951	1951	1951	0
567	20240418	113100	171962286	1951	1951	1951	1951	0
568	20240418	113000	171962286	1951	1951	1951	1951	0
569	20240418	112900	171962286	1951	1951	1951	1951	0
570	20240418	112800	171962286	1951	1951	1951	1951	0
571	20240418	112700	171962286	1951	1951	1951	1951	0
572	20240418	112600	171962286	1951	1951	1951	1951	0
573	20240418	112500	171962286	1951	1951	1951	1951	1
574	20240418	112400	171960335	1951	1951	1951	1951	0
575	20240418	112300	171960335	1951	1951	1951	1951	0
576	20240418	112200	171960335	1951	1951	1951	1951	568
577	20240418	112100	170852167	1951	1951	1951	1951	0
578	20240418	112000	170852167	1951	1951	1951	1951	0
579	20240418	111900	170852167	1951	1951	1951	1951	0
580	20240418	111800	170852167	1951	1951	1951	1951	15
581	20240418	111700	170822902	1946	1951	1951	1946	1182
582	20240418	111600	168516850	1951	1951	1951	1951	0
583	20240418	111500	168516850	1951	1951	1951	1951	0
584	20240418	111400	168516850	1951	1951	1951	1951	200
585	20240418	111300	168126650	1951	1951	1951	1951	200
586	20240418	111200	167736450	1951	1951	1951	1951	100
587	20240418	111100	167541350	1951	1951	1951	1951	200
588	20240418	111000	167151150	1945	1945	1945	1945	0
589	20240418	110900	167151150	1945	1945	1945	1945	200
590	20240418	110800	166762150	1945	1945	1945	1945	0
591	20240418	110700	166762150	1945	1945	1945	1945	0
592	20240418	110600	166762150	1945	1945	1945	1945	811
593	20240418	110500	165184755	1945	1945	1945	1945	0
594	20240418	110400	165184755	1945	1945	1945	1945	0
595	20240418	110300	165184755	1945	1945	1945	1945	222
596	20240418	110200	164752965	1945	1945	1945	1945	255
597	20240418	110100	164256990	1945	1945	1945	1945	0
598	20240418	110000	164256990	1945	1951	1951	1945	250
599	20240418	105900	163770734	1945	1945	1945	1945	100
600	20240418	105800	163576234	1944	1944	1944	1944	0
601	20240418	105700	163576234	1944	1944	1944	1944	63
602	20240418	105600	163453762	1944	1944	1944	1944	0
603	20240418	105500	163453762	1944	1944	1944	1944	0
604	20240418	105400	163453762	1944	1944	1944	1944	1500
605	20240418	105300	160537762	1944	1946	1946	1944	17
606	20240418	105200	160504698	1954	1954	1954	1954	0
607	20240418	105100	160504698	1954	1954	1954	1954	0
608	20240418	105000	160504698	1954	1954	1954	1954	0
609	20240418	104900	160504698	1954	1949	1956	1949	2512
610	20240418	104800	155599870	1943	1943	1944	1943	618
611	20240418	104700	154399095	1943	1943	1943	1943	200
612	20240418	104600	154010495	1943	1943	1943	1943	0
613	20240418	104500	154010495	1943	1943	1943	1943	100
614	20240418	104400	153816195	1943	1943	1943	1943	798
615	20240418	104300	152265681	1943	1943	1943	1943	100
616	20240418	104200	152071381	1943	1943	1943	1943	383
617	20240418	104100	151327212	1946	1946	1946	1946	84
618	20240418	104000	151163748	1942	1945	1945	1942	3326
619	20240418	103900	144700868	1946	1946	1946	1946	1720
620	20240418	103800	141353748	1946	1946	1946	1946	0
621	20240418	103700	141353748	1946	1946	1946	1946	0
622	20240418	103600	141353748	1946	1946	1946	1946	0
623	20240418	103500	141353748	1946	1949	1949	1946	525
624	20240418	103400	140332023	1946	1946	1946	1946	0
625	20240418	103300	140332023	1946	1946	1946	1946	0
626	20240418	103200	140332023	1946	1945	1946	1945	217
627	20240418	103100	139909841	1945	1945	1945	1945	60
628	20240418	103000	139793141	1946	1946	1946	1946	211
629	20240418	102900	139382535	1946	1946	1946	1946	100
630	20240418	102800	139187935	1950	1950	1950	1950	0
631	20240418	102700	139187935	1950	1950	1950	1950	114
632	20240418	102600	138965635	1950	1950	1950	1950	2
633	20240418	102500	138961735	1950	1950	1950	1950	0
634	20240418	102400	138961735	1950	1949	1950	1949	166
635	20240418	102300	138638045	1945	1945	1945	1945	80
636	20240418	102200	138482445	1942	1942	1942	1942	0
637	20240418	102100	138482445	1942	1942	1942	1942	0
638	20240418	102000	138482445	1942	1942	1942	1942	0
639	20240418	101900	138482445	1942	1942	1942	1942	0
640	20240418	101800	138482445	1942	1943	1943	1942	10
641	20240418	101700	138463017	1942	1942	1942	1942	1
642	20240418	101600	138461075	1950	1950	1950	1950	1
643	20240418	101500	138459125	1942	1942	1942	1942	350
644	20240418	101400	137779425	1949	1949	1949	1949	116
645	20240418	101300	137553341	1950	1950	1950	1950	0
646	20240418	101200	137553341	1950	1950	1950	1950	0
647	20240418	101100	137553341	1950	1950	1950	1950	366
648	20240418	101000	136839641	1950	1950	1950	1950	0
649	20240418	100900	136839641	1950	1950	1950	1950	6
650	20240418	100800	136827941	1951	1942	1951	1942	57
651	20240418	100700	136717148	1941	1944	1944	1941	1454
652	20240418	100600	133893979	1944	1944	1944	1944	0
653	20240418	100500	133893979	1944	1944	1944	1944	511
654	20240418	100400	132900595	1944	1943	1944	1943	281
655	20240418	100300	132354432	1944	1951	1951	1944	355
656	20240418	100200	131664010	1952	1946	1952	1946	56
657	20240418	100100	131555028	1955	1955	1955	1955	0
658	20240418	100000	131555028	1955	1955	1955	1955	0
659	20240418	095900	131555028	1955	1955	1955	1955	188
660	20240418	095800	131187488	1955	1941	1955	1941	1313
661	20240418	095700	128624647	1941	1941	1941	1941	50
662	20240418	095600	128527597	1940	1940	1940	1940	470
663	20240418	095500	127615797	1940	1940	1940	1939	112
664	20240418	095400	127398518	1940	1940	1940	1940	14
665	20240418	095300	127371358	1940	1939	1940	1939	19
666	20240418	095200	127334516	1940	1940	1940	1940	207
667	20240418	095100	126932936	1941	1941	1941	1941	3
668	20240418	095000	126927113	1940	1940	1940	1939	1518
669	20240418	094900	123982448	1940	1939	1940	1939	2098
670	20240418	094800	119913726	1940	1939	1940	1939	158
671	20240418	094700	119607264	1940	1940	1940	1940	270
672	20240418	094600	119083464	1940	1939	1940	1939	1736
673	20240418	094500	115715648	1939	1939	1939	1939	1000
674	20240418	094400	113776648	1936	1940	1940	1936	36
675	20240418	094300	113706873	1940	1940	1940	1940	52
676	20240418	094200	113605993	1940	1941	1941	1940	1340
677	20240418	094100	111006234	1942	1942	1942	1942	463
678	20240418	094000	110107088	1943	1944	1944	1943	723
679	20240418	093900	108702272	1944	1946	1946	1944	16
680	20240418	093800	108671148	1943	1947	1947	1943	705
681	20240418	093700	107300476	1947	1947	1947	1947	36
682	20240418	093600	107230384	1955	1956	1956	1955	404
683	20240418	093500	106440180	1956	1947	1956	1946	483
684	20240418	093400	105496732	1958	1958	1958	1958	0
685	20240418	093300	105496732	1958	1946	1958	1945	5538
686	20240418	093200	94723248	1946	1946	1947	1946	459
687	20240418	093100	93830031	1946	1947	1947	1946	1539
688	20240418	093000	90835136	1946	1946	1946	1946	200
689	20240418	092900	90445936	1946	1946	1946	1946	0
690	20240418	092800	90445936	1946	1948	1948	1945	1971
691	20240418	092700	86611357	1948	1948	1948	1948	2
692	20240418	092600	86607461	1947	1947	1947	1947	935
693	20240418	092500	84787016	1947	1947	1947	1947	2500
694	20240418	092400	79919516	1962	1948	1962	1947	2357
695	20240418	092300	75325603	1956	1956	1956	1948	362
696	20240418	092200	74618651	1956	1948	1956	1948	1001
697	20240418	092100	72668695	1948	1948	1948	1948	275
698	20240418	092000	72132995	1948	1948	1948	1948	717
699	20240418	091900	70736279	1947	1947	1961	1947	205
700	20240418	091800	70337102	1947	1960	1960	1947	2659
701	20240418	091700	65157314	1963	1963	1963	1963	0
702	20240418	091600	65157314	1963	1963	1963	1963	0
703	20240418	091500	65157314	1963	1964	1964	1963	1334
704	20240418	091400	62538472	1963	1963	1963	1963	431
705	20240418	091300	61692419	1965	1965	1965	1965	0
706	20240418	091200	61692419	1965	1955	1965	1955	768
707	20240418	091100	60190421	1957	1957	1957	1957	37
708	20240418	091000	60118012	1957	1957	1957	1957	0
709	20240418	090900	60118012	1957	1949	1957	1948	1769
710	20240418	090800	56670725	1949	1950	1950	1949	1584
711	20240418	090700	53583408	1949	1961	1961	1947	1475
712	20240418	090600	50696313	1969	1970	1970	1966	4646
713	20240418	090500	41550818	1974	1981	1981	1970	2057
714	20240418	090400	37496431	1983	1970	1983	1970	1071
715	20240418	090300	35386540	1970	1970	1971	1970	146
716	20240418	090200	35098919	1970	1975	1988	1970	4907
717	20240418	090100	25394911	1969	1967	1975	1967	2728
718	20240418	090000	20024954	1975	1991	1991	1975	10094