KissMeData/047080/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	192900	57113362	1931	1931	1931	1931	200
3	20240422	192800	57113362	1931	1931	1931	1931	0
4	20240422	192700	57113362	1931	1931	1931	1931	0
5	20240422	192600	57113362	1931	1931	1931	1931	0
6	20240422	192500	57113362	1931	1931	1931	1931	0
7	20240422	192400	57113362	1931	1931	1931	1931	0
8	20240422	192300	57113362	1931	1931	1931	1931	0
9	20240422	192200	57113362	1931	1931	1931	1931	0
10	20240422	192100	57113362	1931	1931	1931	1931	0
11	20240422	192000	57113362	1931	1931	1931	1931	0
12	20240422	191900	57113362	1931	1931	1931	1931	0
13	20240422	191800	57113362	1931	1931	1931	1931	0
14	20240422	191700	57113362	1931	1931	1931	1931	0
15	20240422	191600	57113362	1931	1931	1931	1931	0
16	20240422	191500	57113362	1931	1931	1931	1931	0
17	20240422	191400	57113362	1931	1931	1931	1931	0
18	20240422	191300	57113362	1931	1931	1931	1931	0
19	20240422	191200	57113362	1931	1931	1931	1931	0
20	20240422	191100	57113362	1931	1931	1931	1931	0
21	20240422	191000	57113362	1931	1931	1931	1931	0
22	20240422	190900	57113362	1931	1931	1931	1931	0
23	20240422	190800	57113362	1931	1931	1931	1931	0
24	20240422	190700	57113362	1931	1931	1931	1931	0
25	20240422	190600	57113362	1931	1931	1931	1931	0
26	20240422	190500	57113362	1931	1931	1931	1931	0
27	20240422	190400	57113362	1931	1931	1931	1931	0
28	20240422	190300	57113362	1931	1931	1931	1931	0
29	20240422	190200	57113362	1931	1931	1931	1931	0
30	20240422	190100	57113362	1931	1931	1931	1931	0
31	20240422	190000	57113362	1931	1931	1931	1931	0
32	20240422	185900	57113362	1931	1931	1931	1931	200
33	20240422	185800	57113362	1931	1931	1931	1931	0
34	20240422	185700	57113362	1931	1931	1931	1931	0
35	20240422	185600	57113362	1931	1931	1931	1931	0
36	20240422	185500	57113362	1931	1931	1931	1931	0
37	20240422	185400	57113362	1931	1931	1931	1931	0
38	20240422	185300	57113362	1931	1931	1931	1931	0
39	20240422	185200	57113362	1931	1931	1931	1931	0
40	20240422	185100	57113362	1931	1931	1931	1931	0
41	20240422	185000	57113362	1931	1931	1931	1931	0
42	20240422	184900	57113362	1931	1931	1931	1931	0
43	20240422	184800	57113362	1931	1931	1931	1931	0
44	20240422	184700	57113362	1931	1931	1931	1931	0
45	20240422	184600	57113362	1931	1931	1931	1931	0
46	20240422	184500	57113362	1931	1931	1931	1931	0
47	20240422	184400	57113362	1931	1931	1931	1931	0
48	20240422	184300	57113362	1931	1931	1931	1931	0
49	20240422	184200	57113362	1931	1931	1931	1931	0
50	20240422	184100	57113362	1931	1931	1931	1931	0
51	20240422	184000	57113362	1931	1931	1931	1931	0
52	20240422	183900	57113362	1931	1931	1931	1931	0
53	20240422	183800	57113362	1931	1931	1931	1931	0
54	20240422	183700	57113362	1931	1931	1931	1931	0
55	20240422	183600	57113362	1931	1931	1931	1931	0
56	20240422	183500	57113362	1931	1931	1931	1931	0
57	20240422	183400	57113362	1931	1931	1931	1931	0
58	20240422	183300	57113362	1931	1931	1931	1931	0
59	20240422	183200	57113362	1931	1931	1931	1931	0
60	20240422	183100	57113362	1931	1931	1931	1931	0
61	20240422	183000	57113362	1931	1931	1931	1931	0
62	20240422	182900	57113362	1931	1931	1931	1931	200
63	20240422	182800	57113362	1931	1931	1931	1931	0
64	20240422	182700	57113362	1931	1931	1931	1931	0
65	20240422	182600	57113362	1931	1931	1931	1931	0
66	20240422	182500	57113362	1931	1931	1931	1931	0
67	20240422	182400	57113362	1931	1931	1931	1931	0
68	20240422	182300	57113362	1931	1931	1931	1931	0
69	20240422	182200	57113362	1931	1931	1931	1931	0
70	20240422	182100	57113362	1931	1931	1931	1931	0
71	20240422	182000	57113362	1931	1931	1931	1931	0
72	20240422	181900	57113362	1931	1931	1931	1931	0
73	20240422	181800	57113362	1931	1931	1931	1931	0
74	20240422	181700	57113362	1931	1931	1931	1931	0
75	20240422	181600	57113362	1931	1931	1931	1931	0
76	20240422	181500	57113362	1931	1931	1931	1931	0
77	20240422	181400	57113362	1931	1931	1931	1931	0
78	20240422	181300	57113362	1931	1931	1931	1931	0
79	20240422	181200	57113362	1931	1931	1931	1931	0
80	20240422	181100	57113362	1931	1931	1931	1931	0
81	20240422	181000	57113362	1931	1931	1931	1931	0
82	20240422	180900	57113362	1931	1931	1931	1931	0
83	20240422	180800	57113362	1931	1931	1931	1931	0
84	20240422	180700	57113362	1931	1931	1931	1931	0
85	20240422	180600	57113362	1931	1931	1931	1931	0
86	20240422	180500	57113362	1931	1931	1931	1931	0
87	20240422	180400	57113362	1931	1931	1931	1931	0
88	20240422	180300	57113362	1931	1931	1931	1931	0
89	20240422	180200	57113362	1931	1931	1931	1931	0
90	20240422	180100	57113362	1931	1931	1931	1931	0
91	20240422	180000	57113362	1931	1931	1931	1931	0
92	20240422	175900	57113362	1931	1931	1931	1931	200
93	20240422	175800	57113362	1931	1931	1931	1931	0
94	20240422	175700	57113362	1931	1931	1931	1931	0
95	20240422	175600	57113362	1931	1931	1931	1931	0
96	20240422	175500	57113362	1931	1931	1931	1931	0
97	20240422	175400	57113362	1931	1931	1931	1931	0
98	20240422	175300	57113362	1931	1931	1931	1931	0
99	20240422	175200	57113362	1931	1931	1931	1931	0
100	20240422	175100	57113362	1931	1931	1931	1931	0
101	20240422	175000	57113362	1931	1931	1931	1931	0
102	20240422	174900	57113362	1931	1931	1931	1931	0
103	20240422	174800	57113362	1931	1931	1931	1931	0
104	20240422	174700	57113362	1931	1931	1931	1931	0
105	20240422	174600	57113362	1931	1931	1931	1931	0
106	20240422	174500	57113362	1931	1931	1931	1931	0
107	20240422	174400	57113362	1931	1931	1931	1931	0
108	20240422	174300	57113362	1931	1931	1931	1931	0
109	20240422	174200	57113362	1931	1931	1931	1931	0
110	20240422	174100	57113362	1931	1931	1931	1931	0
111	20240422	174000	57113362	1931	1931	1931	1931	0
112	20240422	173900	57113362	1931	1931	1931	1931	0
113	20240422	173800	57113362	1931	1931	1931	1931	0
114	20240422	173700	57113362	1931	1931	1931	1931	0
115	20240422	173600	57113362	1931	1931	1931	1931	0
116	20240422	173500	57113362	1931	1931	1931	1931	0
117	20240422	173400	57113362	1931	1931	1931	1931	0
118	20240422	173300	57113362	1931	1931	1931	1931	0
119	20240422	173200	57113362	1931	1931	1931	1931	0
120	20240422	173100	57113362	1931	1931	1931	1931	0
121	20240422	173000	57113362	1931	1931	1931	1931	0
122	20240422	172900	57113362	1931	1931	1931	1931	200
123	20240422	172800	57113362	1931	1931	1931	1931	0
124	20240422	172700	57113362	1931	1931	1931	1931	0
125	20240422	172600	57113362	1931	1931	1931	1931	0
126	20240422	172500	57113362	1931	1931	1931	1931	0
127	20240422	172400	57113362	1931	1931	1931	1931	0
128	20240422	172300	57113362	1931	1931	1931	1931	0
129	20240422	172200	57113362	1931	1931	1931	1931	0
130	20240422	172100	57113362	1931	1931	1931	1931	0
131	20240422	172000	57113362	1931	1931	1931	1931	0
132	20240422	171900	57113362	1931	1931	1931	1931	0
133	20240422	171800	57113362	1931	1931	1931	1931	0
134	20240422	171700	57113362	1931	1931	1931	1931	0
135	20240422	171600	57113362	1931	1931	1931	1931	0
136	20240422	171500	57113362	1931	1931	1931	1931	0
137	20240422	171400	57113362	1931	1931	1931	1931	0
138	20240422	171300	57113362	1931	1931	1931	1931	0
139	20240422	171200	57113362	1931	1931	1931	1931	0
140	20240422	171100	57113362	1931	1931	1931	1931	0
141	20240422	171000	57113362	1931	1931	1931	1931	0
142	20240422	170900	57113362	1931	1931	1931	1931	0
143	20240422	170800	57113362	1931	1931	1931	1931	0
144	20240422	170700	57113362	1931	1931	1931	1931	0
145	20240422	170600	57113362	1931	1931	1931	1931	0
146	20240422	170500	57113362	1931	1931	1931	1931	0
147	20240422	170400	57113362	1931	1931	1931	1931	0
148	20240422	170300	57113362	1931	1931	1931	1931	0
149	20240422	170200	57113362	1931	1931	1931	1931	0
150	20240422	170100	57113362	1931	1931	1931	1931	0
151	20240422	170000	57113362	1931	1931	1931	1931	0
152	20240422	165900	57113362	1931	1931	1931	1931	200
153	20240422	165800	57113362	1931	1931	1931	1931	0
154	20240422	165700	57113362	1931	1931	1931	1931	0
155	20240422	165600	57113362	1931	1931	1931	1931	0
156	20240422	165500	57113362	1931	1931	1931	1931	0
157	20240422	165400	57113362	1931	1931	1931	1931	0
158	20240422	165300	57113362	1931	1931	1931	1931	0
159	20240422	165200	57113362	1931	1931	1931	1931	0
160	20240422	165100	57113362	1931	1931	1931	1931	0
161	20240422	165000	57113362	1931	1931	1931	1931	0
162	20240422	164900	57113362	1931	1931	1931	1931	0
163	20240422	164800	57113362	1931	1931	1931	1931	0
164	20240422	164700	57113362	1931	1931	1931	1931	0
165	20240422	164600	57113362	1931	1931	1931	1931	0
166	20240422	164500	57113362	1931	1931	1931	1931	0
167	20240422	164400	57113362	1931	1931	1931	1931	0
168	20240422	164300	57113362	1931	1931	1931	1931	0
169	20240422	164200	57113362	1931	1931	1931	1931	0
170	20240422	164100	57113362	1931	1931	1931	1931	0
171	20240422	164000	57113362	1931	1931	1931	1931	0
172	20240422	163900	57113362	1931	1931	1931	1931	0
173	20240422	163800	57113362	1931	1931	1931	1931	0
174	20240422	163700	57113362	1931	1931	1931	1931	0
175	20240422	163600	57113362	1931	1931	1931	1931	0
176	20240422	163500	57113362	1931	1931	1931	1931	0
177	20240422	163400	57113362	1931	1931	1931	1931	0
178	20240422	163300	57113362	1931	1931	1931	1931	0
179	20240422	163200	57113362	1931	1931	1931	1931	0
180	20240422	163100	57113362	1931	1931	1931	1931	0
181	20240422	163000	57113362	1931	1931	1931	1931	0
182	20240422	162900	57113362	1931	1931	1931	1931	200
183	20240422	162800	57113362	1931	1931	1931	1931	0
184	20240422	162700	57113362	1931	1931	1931	1931	0
185	20240422	162600	57113362	1931	1931	1931	1931	0
186	20240422	162500	57113362	1931	1931	1931	1931	0
187	20240422	162400	57113362	1931	1931	1931	1931	0
188	20240422	162300	57113362	1931	1931	1931	1931	0
189	20240422	162200	57113362	1931	1931	1931	1931	0
190	20240422	162100	57113362	1931	1931	1931	1931	0
191	20240422	162000	57113362	1931	1931	1931	1931	0
192	20240422	161900	57113362	1931	1931	1931	1931	0
193	20240422	161800	57113362	1931	1931	1931	1931	0
194	20240422	161700	57113362	1931	1931	1931	1931	0
195	20240422	161600	57113362	1931	1931	1931	1931	0
196	20240422	161500	57113362	1931	1931	1931	1931	0
197	20240422	161400	57113362	1931	1931	1931	1931	0
198	20240422	161300	57113362	1931	1931	1931	1931	0
199	20240422	161200	57113362	1931	1931	1931	1931	0
200	20240422	161100	57113362	1931	1931	1931	1931	0
201	20240422	161000	57113362	1931	1931	1931	1931	0
202	20240422	160900	57113362	1931	1931	1931	1931	0
203	20240422	160800	57113362	1931	1931	1931	1931	0
204	20240422	160700	57113362	1931	1931	1931	1931	0
205	20240422	160600	57113362	1931	1931	1931	1931	0
206	20240422	160500	57113362	1931	1931	1931	1931	0
207	20240422	160400	57113362	1931	1931	1931	1931	0
208	20240422	160300	57113362	1931	1931	1931	1931	0
209	20240422	160200	57113362	1931	1931	1931	1931	0
210	20240422	160100	57113362	1931	1931	1931	1931	0
211	20240422	160000	57113362	1931	1931	1931	1931	0
212	20240422	155900	57113362	1931	1931	1931	1931	200
213	20240422	155800	57113362	1931	1931	1931	1931	0
214	20240422	155700	57113362	1931	1931	1931	1931	0
215	20240422	155600	57113362	1931	1931	1931	1931	0
216	20240422	155500	57113362	1931	1931	1931	1931	0
217	20240422	155400	57113362	1931	1931	1931	1931	0
218	20240422	155300	57113362	1931	1931	1931	1931	0
219	20240422	155200	57113362	1931	1931	1931	1931	0
220	20240422	155100	57113362	1931	1931	1931	1931	0
221	20240422	155000	57113362	1931	1931	1931	1931	0
222	20240422	154900	57113362	1931	1931	1931	1931	0
223	20240422	154800	57113362	1931	1931	1931	1931	0
224	20240422	154700	57113362	1931	1931	1931	1931	0
225	20240422	154600	57113362	1931	1931	1931	1931	0
226	20240422	154500	57113362	1931	1931	1931	1931	0
227	20240422	154400	57113362	1931	1931	1931	1931	0
228	20240422	154300	57113362	1931	1931	1931	1931	0
229	20240422	154200	57113362	1931	1931	1931	1931	0
230	20240422	154100	57113362	1931	1931	1931	1931	0
231	20240422	154000	57113362	1931	1931	1931	1931	0
232	20240422	153900	57113362	1931	1931	1931	1931	0
233	20240422	153800	57113362	1931	1931	1931	1931	0
234	20240422	153700	57113362	1931	1931	1931	1931	0
235	20240422	153600	57113362	1931	1931	1931	1931	0
236	20240422	153500	57113362	1931	1931	1931	1931	0
237	20240422	153400	57113362	1931	1931	1931	1931	0
238	20240422	153300	57113362	1931	1931	1931	1931	0
239	20240422	153200	57113362	1931	1931	1931	1931	0
240	20240422	153100	57113362	1931	1931	1931	1931	0
241	20240422	153000	57113362	1931	1931	1931	1931	200
242	20240422	152900	56727162	1932	1932	1932	1932	0
243	20240422	152800	56727162	1932	1932	1932	1932	0
244	20240422	152700	56727162	1932	1932	1932	1932	0
245	20240422	152600	56727162	1932	1932	1932	1932	0
246	20240422	152500	56727162	1932	1932	1932	1932	0
247	20240422	152400	56727162	1932	1932	1932	1932	0
248	20240422	152300	56727162	1932	1932	1932	1932	0
249	20240422	152200	56727162	1932	1932	1932	1932	0
250	20240422	152100	56727162	1932	1932	1932	1932	0
251	20240422	152000	56727162	1932	1932	1932	1932	0
252	20240422	151900	56727162	1932	1932	1932	1932	7
253	20240422	151800	56713638	1932	1932	1932	1932	0
254	20240422	151700	56713638	1932	1932	1932	1932	73
255	20240422	151600	56572602	1932	1932	1932	1932	7
256	20240422	151500	56559078	1932	1932	1932	1932	3
257	20240422	151400	56553282	1932	1932	1932	1932	1
258	20240422	151300	56551350	1926	1931	1931	1926	50
259	20240422	151200	56454984	1932	1932	1932	1932	0
260	20240422	151100	56454984	1932	1927	1932	1927	577
261	20240422	151000	55342948	1927	1926	1927	1926	198
262	20240422	150900	54961599	1927	1925	1927	1924	101
263	20240422	150800	54767210	1927	1926	1927	1925	17
264	20240422	150700	54734471	1926	1925	1927	1925	36
265	20240422	150600	54665162	1925	1927	1927	1925	3
266	20240422	150500	54659385	1925	1926	1927	1925	64
267	20240422	150400	54536171	1927	1927	1927	1927	104
268	20240422	150300	54335763	1927	1927	1927	1924	161
269	20240422	150200	54025852	1927	1927	1927	1927	106
270	20240422	150100	53821590	1927	1927	1927	1927	40
271	20240422	150000	53744510	1927	1926	1927	1924	263
272	20240422	145900	53238437	1927	1926	1927	1924	655
273	20240422	145800	51976628	1927	1927	1927	1927	0
274	20240422	145700	51976628	1927	1927	1927	1927	1
275	20240422	145600	51974701	1925	1925	1925	1925	0
276	20240422	145500	51974701	1925	1925	1925	1925	10
277	20240422	145400	51955451	1927	1928	1928	1927	214
278	20240422	145300	51542970	1929	1929	1929	1929	0
279	20240422	145200	51542970	1929	1932	1932	1929	115
280	20240422	145100	51321102	1933	1933	1933	1933	2
281	20240422	145000	51317236	1933	1933	1933	1933	1
282	20240422	144900	51315303	1934	1934	1934	1934	0
283	20240422	144800	51315303	1934	1934	1934	1934	0
284	20240422	144700	51315303	1934	1934	1934	1934	0
285	20240422	144600	51315303	1934	1934	1934	1934	0
286	20240422	144500	51315303	1934	1934	1934	1934	0
287	20240422	144400	51315303	1934	1934	1934	1934	0
288	20240422	144300	51315303	1934	1934	1934	1934	0
289	20240422	144200	51315303	1934	1934	1934	1934	8
290	20240422	144100	51299831	1934	1934	1934	1934	0
291	20240422	144000	51299831	1934	1934	1934	1934	0
292	20240422	143900	51299831	1934	1934	1934	1934	0
293	20240422	143800	51299831	1934	1934	1934	1934	0
294	20240422	143700	51299831	1934	1934	1934	1934	5
295	20240422	143600	51290161	1934	1934	1934	1934	0
296	20240422	143500	51290161	1934	1934	1934	1934	0
297	20240422	143400	51290161	1934	1934	1934	1934	0
298	20240422	143300	51290161	1934	1934	1934	1934	0
299	20240422	143200	51290161	1934	1934	1934	1934	0
300	20240422	143100	51290161	1934	1934	1934	1934	0
301	20240422	143000	51290161	1934	1927	1934	1927	2
302	20240422	142900	51286300	1934	1934	1934	1934	1
303	20240422	142800	51284366	1935	1935	1935	1935	1
304	20240422	142700	51282431	1927	1931	1931	1927	559
305	20240422	142600	50205197	1932	1932	1932	1932	0
306	20240422	142500	50205197	1932	1932	1932	1932	109
307	20240422	142400	49994609	1932	1932	1932	1932	0
308	20240422	142300	49994609	1932	1932	1932	1932	0
309	20240422	142200	49994609	1932	1932	1932	1932	0
310	20240422	142100	49994609	1932	1932	1932	1932	0
311	20240422	142000	49994609	1932	1932	1932	1932	0
312	20240422	141900	49994609	1932	1932	1932	1932	37
313	20240422	141800	49923125	1932	1935	1935	1932	141
314	20240422	141700	49650376	1935	1935	1935	1935	0
315	20240422	141600	49650376	1935	1935	1935	1935	0
316	20240422	141500	49650376	1935	1935	1935	1935	190
317	20240422	141400	49282726	1936	1936	1936	1936	0
318	20240422	141300	49282726	1936	1936	1936	1936	0
319	20240422	141200	49282726	1936	1936	1936	1936	0
320	20240422	141100	49282726	1936	1936	1936	1936	0
321	20240422	141000	49282726	1936	1936	1936	1936	0
322	20240422	140900	49282726	1936	1936	1936	1936	0
323	20240422	140800	49282726	1936	1936	1936	1936	0
324	20240422	140700	49282726	1936	1936	1936	1936	0
325	20240422	140600	49282726	1936	1936	1936	1936	0
326	20240422	140500	49282726	1936	1936	1936	1936	1
327	20240422	140400	49280790	1936	1936	1936	1936	0
328	20240422	140300	49280790	1936	1936	1936	1936	0
329	20240422	140200	49280790	1936	1936	1936	1936	0
330	20240422	140100	49280790	1936	1936	1936	1936	0
331	20240422	140000	49280790	1936	1936	1936	1936	0
332	20240422	135900	49280790	1936	1936	1936	1936	3
333	20240422	135800	49274982	1936	1936	1936	1936	0
334	20240422	135700	49274982	1936	1936	1936	1936	0
335	20240422	135600	49274982	1936	1936	1936	1936	0
336	20240422	135500	49274982	1936	1936	1936	1936	4
337	20240422	135400	49267238	1936	1932	1936	1932	92
338	20240422	135300	49089486	1932	1932	1932	1932	0
339	20240422	135200	49089486	1932	1932	1932	1932	7
340	20240422	135100	49075962	1932	1932	1932	1932	134
341	20240422	135000	48817074	1933	1933	1933	1933	0
342	20240422	134900	48817074	1933	1933	1933	1933	0
343	20240422	134800	48817074	1933	1933	1933	1933	78
344	20240422	134700	48666300	1933	1933	1933	1933	2
345	20240422	134600	48662434	1933	1933	1933	1933	0
346	20240422	134500	48662434	1933	1933	1933	1933	0
347	20240422	134400	48662434	1933	1933	1933	1933	1
348	20240422	134300	48660501	1934	1935	1935	1934	4
349	20240422	134200	48652762	1936	1936	1936	1936	0
350	20240422	134100	48652762	1936	1936	1936	1936	0
351	20240422	134000	48652762	1936	1936	1936	1936	0
352	20240422	133900	48652762	1936	1936	1936	1936	91
353	20240422	133800	48476586	1937	1937	1937	1937	0
354	20240422	133700	48476586	1937	1937	1937	1937	0
355	20240422	133600	48476586	1937	1937	1937	1937	0
356	20240422	133500	48476586	1937	1937	1937	1937	0
357	20240422	133400	48476586	1937	1937	1937	1937	0
358	20240422	133300	48476586	1937	1937	1937	1937	0
359	20240422	133200	48476586	1937	1938	1938	1937	101
360	20240422	133100	48280849	1938	1938	1938	1937	96
361	20240422	133000	48094892	1938	1937	1938	1937	73
362	20240422	132900	47953487	1937	1938	1938	1937	26
363	20240422	132800	47903120	1938	1937	1938	1935	89
364	20240422	132700	47730786	1938	1937	1938	1937	33
365	20240422	132600	47666862	1938	1937	1938	1937	23
366	20240422	132500	47622307	1937	1938	1938	1937	15
367	20240422	132400	47593248	1938	1934	1938	1934	38
368	20240422	132300	47519698	1935	1935	1935	1935	1
369	20240422	132200	47517763	1936	1937	1938	1936	14
370	20240422	132100	47490644	1938	1934	1938	1934	16
371	20240422	132000	47459671	1938	1937	1938	1935	30
372	20240422	131900	47401565	1938	1926	1938	1926	730
373	20240422	131800	45987070	1937	1937	1937	1926	85
374	20240422	131700	45823174	1937	1938	1938	1926	53
375	20240422	131600	45720741	1938	1930	1938	1925	21
376	20240422	131500	45680235	1938	1931	1938	1925	42
377	20240422	131400	45599226	1931	1937	1938	1925	36
378	20240422	131300	45529766	1938	1935	1938	1925	87
379	20240422	131200	45362023	1930	1931	1938	1925	21
380	20240422	131100	45321502	1925	1931	1931	1925	12
381	20240422	131000	45298376	1924	1932	1935	1924	42
382	20240422	130900	45217522	1924	1927	1927	1924	156
383	20240422	130800	44917145	1930	1926	1930	1926	503
384	20240422	130700	43948359	1926	1930	1930	1926	739
385	20240422	130600	42522153	1935	1935	1935	1927	603
386	20240422	130500	41359340	1939	1939	1939	1939	1
387	20240422	130400	41357401	1930	1930	1930	1930	8
388	20240422	130300	41341961	1940	1930	1940	1930	191
389	20240422	130200	40973321	1933	1940	1940	1933	401
390	20240422	130100	40198181	1937	1941	1941	1937	2
391	20240422	130000	40194303	1930	1932	1932	1930	19
392	20240422	125900	40157618	1942	1942	1942	1942	0
393	20240422	125800	40157618	1942	1942	1942	1942	0
394	20240422	125700	40157618	1942	1942	1942	1942	0
395	20240422	125600	40157618	1942	1941	1942	1941	51
396	20240422	125500	40058626	1941	1942	1942	1941	2
397	20240422	125400	40054743	1930	1930	1930	1930	364
398	20240422	125300	39352223	1942	1932	1942	1931	37
399	20240422	125200	39280750	1942	1942	1942	1942	0
400	20240422	125100	39280750	1942	1934	1942	1930	1005
401	20240422	125000	37340529	1942	1933	1942	1933	11
402	20240422	124900	37319257	1942	1942	1942	1942	0
403	20240422	124800	37319257	1942	1940	1942	1931	1042
404	20240422	124700	35303472	1942	1946	1946	1942	3
405	20240422	124600	35297642	1954	1954	1954	1940	3
406	20240422	124500	35291794	1938	1954	1954	1938	504
407	20240422	124400	34313814	1943	1951	1951	1943	500
408	20240422	124300	33341309	1954	1954	1954	1954	0
409	20240422	124200	33341309	1954	1954	1954	1954	1
410	20240422	124100	33339355	1947	1953	1953	1947	1000
411	20240422	124000	31392130	1954	1954	1954	1954	0
412	20240422	123900	31392130	1954	1954	1954	1954	0
413	20240422	123800	31392130	1954	1954	1954	1954	0
414	20240422	123700	31392130	1954	1954	1954	1954	0
415	20240422	123600	31392130	1954	1954	1954	1954	0
416	20240422	123500	31392130	1954	1954	1954	1954	0
417	20240422	123400	31392130	1954	1954	1954	1954	0
418	20240422	123300	31392130	1954	1954	1954	1954	0
419	20240422	123200	31392130	1954	1954	1954	1954	0
420	20240422	123100	31392130	1954	1951	1954	1951	2
421	20240422	123000	31388225	1954	1954	1954	1954	0
422	20240422	122900	31388225	1954	1954	1954	1954	0
423	20240422	122800	31388225	1954	1954	1954	1954	0
424	20240422	122700	31388225	1954	1954	1954	1954	1
425	20240422	122600	31386271	1950	1950	1950	1950	0
426	20240422	122500	31386271	1950	1950	1950	1950	73
427	20240422	122400	31243921	1950	1950	1950	1950	0
428	20240422	122300	31243921	1950	1950	1950	1950	0
429	20240422	122200	31243921	1950	1950	1950	1950	0
430	20240422	122100	31243921	1950	1950	1950	1950	0
431	20240422	122000	31243921	1950	1950	1950	1950	22
432	20240422	121900	31201021	1954	1954	1954	1954	0
433	20240422	121800	31201021	1954	1954	1954	1954	0
434	20240422	121700	31201021	1954	1954	1954	1954	0
435	20240422	121600	31201021	1954	1954	1954	1954	0
436	20240422	121500	31201021	1954	1954	1954	1954	1
437	20240422	121400	31199067	1950	1950	1950	1950	75
438	20240422	121300	31052817	1950	1950	1950	1950	0
439	20240422	121200	31052817	1950	1950	1950	1950	0
440	20240422	121100	31052817	1950	1950	1950	1950	0
441	20240422	121000	31052817	1950	1950	1950	1950	0
442	20240422	120900	31052817	1950	1950	1950	1950	25
443	20240422	120800	31004067	1955	1955	1955	1955	0
444	20240422	120700	31004067	1955	1955	1955	1955	0
445	20240422	120600	31004067	1955	1955	1955	1955	0
446	20240422	120500	31004067	1955	1954	1955	1954	4
447	20240422	120400	30996250	1955	1955	1955	1955	0
448	20240422	120300	30996250	1955	1955	1955	1955	0
449	20240422	120200	30996250	1955	1955	1955	1955	0
450	20240422	120100	30996250	1955	1955	1955	1955	0
451	20240422	120000	30996250	1955	1955	1955	1955	0
452	20240422	115900	30996250	1955	1955	1955	1955	0
453	20240422	115800	30996250	1955	1955	1955	1955	0
454	20240422	115700	30996250	1955	1955	1955	1955	0
455	20240422	115600	30996250	1955	1955	1955	1955	0
456	20240422	115500	30996250	1955	1957	1957	1955	75
457	20240422	115400	30849479	1957	1957	1957	1957	0
458	20240422	115300	30849479	1957	1957	1957	1957	0
459	20240422	115200	30849479	1957	1950	1957	1950	976
460	20240422	115100	28946272	1957	1955	1957	1955	506
461	20240422	115000	27957040	1957	1957	1957	1957	0
462	20240422	114900	27957040	1957	1957	1957	1957	0
463	20240422	114800	27957040	1957	1957	1957	1957	2
464	20240422	114700	27953126	1957	1957	1957	1957	1
465	20240422	114600	27951169	1955	1957	1957	1955	10
466	20240422	114500	27931607	1955	1955	1955	1955	0
467	20240422	114400	27931607	1955	1955	1955	1955	0
468	20240422	114300	27931607	1955	1957	1957	1955	51
469	20240422	114200	27831894	1955	1955	1955	1955	59
470	20240422	114100	27716549	1955	1955	1955	1955	100
471	20240422	114000	27521049	1955	1955	1955	1955	140
472	20240422	113900	27247349	1955	1955	1955	1955	0
473	20240422	113800	27247349	1955	1955	1955	1955	0
474	20240422	113700	27247349	1955	1955	1955	1955	10
475	20240422	113600	27227799	1955	1955	1955	1955	0
476	20240422	113500	27227799	1955	1955	1955	1955	0
477	20240422	113400	27227799	1955	1955	1955	1955	0
478	20240422	113300	27227799	1955	1955	1955	1955	0
479	20240422	113200	27227799	1955	1955	1955	1955	1
480	20240422	113100	27225844	1947	1947	1947	1947	0
481	20240422	113000	27225844	1947	1952	1952	1947	620
482	20240422	112900	26017102	1956	1956	1956	1956	5
483	20240422	112800	26007322	1956	1956	1956	1956	0
484	20240422	112700	26007322	1956	1956	1956	1956	26
485	20240422	112600	25956466	1957	1957	1957	1957	0
486	20240422	112500	25956466	1957	1957	1957	1957	0
487	20240422	112400	25956466	1957	1957	1957	1957	93
488	20240422	112300	25774465	1957	1957	1957	1957	0
489	20240422	112200	25774465	1957	1957	1957	1957	0
490	20240422	112100	25774465	1957	1957	1957	1957	0
491	20240422	112000	25774465	1957	1957	1957	1957	0
492	20240422	111900	25774465	1957	1957	1957	1957	129
493	20240422	111800	25522012	1957	1957	1957	1957	0
494	20240422	111700	25522012	1957	1956	1957	1956	106
495	20240422	111600	25314670	1957	1957	1957	1957	0
496	20240422	111500	25314670	1957	1957	1957	1951	5
497	20240422	111400	25304903	1956	1956	1956	1956	0
498	20240422	111300	25304903	1956	1956	1956	1956	1000
499	20240422	111200	23348903	1956	1956	1956	1956	0
500	20240422	111100	23348903	1956	1956	1956	1956	0
501	20240422	111000	23348903	1956	1956	1956	1956	0
502	20240422	110900	23348903	1956	1956	1956	1956	0
503	20240422	110800	23348903	1956	1956	1956	1956	0
504	20240422	110700	23348903	1956	1956	1956	1956	0
505	20240422	110600	23348903	1956	1956	1956	1956	0
506	20240422	110500	23348903	1956	1956	1956	1956	0
507	20240422	110400	23348903	1956	1956	1956	1956	0
508	20240422	110300	23348903	1956	1956	1956	1956	0
509	20240422	110200	23348903	1956	1956	1956	1956	0
510	20240422	110100	23348903	1956	1956	1956	1956	0
511	20240422	110000	23348903	1956	1956	1956	1956	1
512	20240422	105900	23346947	1950	1950	1950	1950	0
513	20240422	105800	23346947	1950	1950	1950	1950	0
514	20240422	105700	23346947	1950	1950	1950	1950	17
515	20240422	105600	23313797	1956	1956	1956	1956	0
516	20240422	105500	23313797	1956	1956	1956	1956	0
517	20240422	105400	23313797	1956	1956	1956	1956	1
518	20240422	105300	23311841	1956	1956	1956	1956	0
519	20240422	105200	23311841	1956	1956	1956	1956	0
520	20240422	105100	23311841	1956	1956	1956	1956	0
521	20240422	105000	23311841	1956	1956	1956	1956	0
522	20240422	104900	23311841	1956	1956	1956	1956	0
523	20240422	104800	23311841	1956	1956	1956	1956	0
524	20240422	104700	23311841	1956	1956	1956	1956	0
525	20240422	104600	23311841	1956	1956	1956	1956	1
526	20240422	104500	23309885	1956	1956	1956	1956	3
527	20240422	104400	23304017	1956	1956	1956	1956	0
528	20240422	104300	23304017	1956	1956	1956	1956	0
529	20240422	104200	23304017	1956	1956	1956	1956	10
530	20240422	104100	23284457	1956	1956	1956	1956	0
531	20240422	104000	23284457	1956	1956	1956	1956	1
532	20240422	103900	23282501	1955	1955	1955	1955	400
533	20240422	103800	22500501	1955	1955	1955	1955	0
534	20240422	103700	22500501	1955	1955	1955	1955	0
535	20240422	103600	22500501	1955	1955	1955	1955	0
536	20240422	103500	22500501	1955	1955	1955	1955	0
537	20240422	103400	22500501	1955	1955	1955	1955	0
538	20240422	103300	22500501	1955	1955	1955	1955	0
539	20240422	103200	22500501	1955	1955	1955	1955	0
540	20240422	103100	22500501	1955	1955	1955	1955	0
541	20240422	103000	22500501	1955	1955	1955	1955	1
542	20240422	102900	22498546	1939	1940	1940	1939	9
543	20240422	102800	22481094	1953	1953	1953	1953	1
544	20240422	102700	22479141	1943	1943	1943	1940	36
545	20240422	102600	22409265	1956	1956	1956	1956	0
546	20240422	102500	22409265	1956	1956	1956	1956	0
547	20240422	102400	22409265	1956	1956	1956	1956	0
548	20240422	102300	22409265	1956	1956	1956	1956	1
549	20240422	102200	22407309	1956	1956	1956	1956	1
550	20240422	102100	22405353	1955	1955	1955	1955	0
551	20240422	102000	22405353	1955	1955	1955	1955	516
552	20240422	101900	21396573	1955	1955	1955	1955	0
553	20240422	101800	21396573	1955	1955	1955	1955	10
554	20240422	101700	21377023	1955	1955	1955	1955	1
555	20240422	101600	21375068	1930	1956	1956	1930	691
556	20240422	101500	20038356	1957	1957	1957	1957	0
557	20240422	101400	20038356	1957	1957	1957	1957	0
558	20240422	101300	20038356	1957	1957	1957	1957	0
559	20240422	101200	20038356	1957	1957	1957	1957	0
560	20240422	101100	20038356	1957	1957	1957	1957	3
561	20240422	101000	20032485	1956	1956	1956	1956	1
562	20240422	100900	20030529	1957	1957	1957	1957	6
563	20240422	100800	20018787	1957	1958	1958	1957	125
564	20240422	100700	19774157	1958	1958	1958	1958	0
565	20240422	100600	19774157	1958	1957	1958	1957	531
566	20240422	100500	18734748	1957	1948	1957	1948	620
567	20240422	100400	17526979	1947	1947	1947	1947	259
568	20240422	100300	17022706	1947	1947	1947	1947	0
569	20240422	100200	17022706	1947	1948	1948	1947	4
570	20240422	100100	17014915	1945	1948	1948	1945	20
571	20240422	100000	16975958	1949	1949	1949	1949	0
572	20240422	095900	16975958	1949	1949	1949	1949	0
573	20240422	095800	16975958	1949	1949	1949	1949	140
574	20240422	095700	16703098	1950	1950	1950	1950	0
575	20240422	095600	16703098	1950	1950	1950	1950	21
576	20240422	095500	16662148	1946	1947	1947	1946	11
577	20240422	095400	16640740	1950	1950	1950	1950	0
578	20240422	095300	16640740	1950	1950	1950	1950	1
579	20240422	095200	16638790	1931	1949	1949	1931	600
580	20240422	095100	15476859	1950	1950	1950	1950	0
581	20240422	095000	15476859	1950	1949	1950	1949	2
582	20240422	094900	15472960	1950	1950	1950	1950	0
583	20240422	094800	15472960	1950	1949	1950	1949	2
584	20240422	094700	15469061	1950	1950	1950	1950	0
585	20240422	094600	15469061	1950	1949	1950	1949	4
586	20240422	094500	15461262	1950	1950	1950	1950	2
587	20240422	094400	15457362	1950	1950	1950	1950	0
588	20240422	094300	15457362	1950	1950	1950	1950	3
589	20240422	094200	15451512	1957	1957	1957	1957	0
590	20240422	094100	15451512	1957	1957	1957	1957	2
591	20240422	094000	15447598	1949	1950	1950	1949	17
592	20240422	093900	15414459	1957	1957	1957	1957	10
593	20240422	093800	15394889	1957	1957	1957	1957	0
594	20240422	093700	15394889	1957	1957	1957	1957	0
595	20240422	093600	15394889	1957	1957	1957	1957	57
596	20240422	093500	15283340	1957	1957	1957	1957	1
597	20240422	093400	15281383	1957	1957	1957	1957	0
598	20240422	093300	15281383	1957	1957	1957	1957	2
599	20240422	093200	15277469	1957	1957	1957	1957	0
600	20240422	093100	15277469	1957	1959	1959	1942	66
601	20240422	093000	15148988	1954	1952	1954	1946	210
602	20240422	092900	14738988	1954	1958	1959	1954	114
603	20240422	092800	14515782	1959	1959	1959	1959	0
604	20240422	092700	14515782	1959	1959	1959	1959	0
605	20240422	092600	14515782	1959	1959	1959	1959	0
606	20240422	092500	14515782	1959	1959	1959	1959	0
607	20240422	092400	14515782	1959	1952	1959	1952	4
608	20240422	092300	14507967	1959	1958	1959	1958	130
609	20240422	092200	14253327	1943	1955	1959	1941	42
610	20240422	092100	14171697	1959	1944	1959	1940	13
611	20240422	092000	14146439	1959	1959	1959	1959	0
612	20240422	091900	14146439	1959	1957	1959	1957	338
613	20240422	091800	13484639	1933	1958	1958	1933	101
614	20240422	091700	13289194	1935	1957	1959	1935	137
615	20240422	091600	13022378	1933	1955	1958	1933	549
616	20240422	091500	11952217	1958	1958	1958	1958	30
617	20240422	091400	11893477	1959	1959	1959	1959	58
618	20240422	091300	11779855	1959	1959	1959	1959	0
619	20240422	091200	11779855	1959	1955	1959	1955	319
620	20240422	091100	11154974	1960	1950	1960	1950	220
621	20240422	091000	10724776	1950	1950	1950	1949	604
622	20240422	090900	9546991	1950	1945	1950	1945	590
623	20240422	090800	8399085	1945	1943	1945	1943	587
624	20240422	090700	7257913	1926	1926	1926	1926	0
625	20240422	090600	7257913	1926	1926	1926	1926	0
626	20240422	090500	7257913	1926	1926	1926	1926	0
627	20240422	090400	7257913	1926	1926	1926	1926	0
628	20240422	090300	7257913	1926	1926	1926	1926	29
629	20240422	090200	7202059	1926	1926	1926	1926	0
630	20240422	090100	7202059	1926	1949	1950	1926	1711
631	20240422	090000	3900000	1950	1950	1950	1950	2000