KissMeData/062970/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	192900	200730043	1914	1914	1914	1914	361
3	20240415	192800	200730043	1914	1914	1914	1914	0
4	20240415	192700	200730043	1914	1914	1914	1914	0
5	20240415	192600	200730043	1914	1914	1914	1914	0
6	20240415	192500	200730043	1914	1914	1914	1914	0
7	20240415	192400	200730043	1914	1914	1914	1914	0
8	20240415	192300	200730043	1914	1914	1914	1914	0
9	20240415	192200	200730043	1914	1914	1914	1914	0
10	20240415	192100	200730043	1914	1914	1914	1914	0
11	20240415	192000	200730043	1914	1914	1914	1914	0
12	20240415	191900	200730043	1914	1914	1914	1914	0
13	20240415	191800	200730043	1914	1914	1914	1914	0
14	20240415	191700	200730043	1914	1914	1914	1914	0
15	20240415	191600	200730043	1914	1914	1914	1914	0
16	20240415	191500	200730043	1914	1914	1914	1914	0
17	20240415	191400	200730043	1914	1914	1914	1914	0
18	20240415	191300	200730043	1914	1914	1914	1914	0
19	20240415	191200	200730043	1914	1914	1914	1914	0
20	20240415	191100	200730043	1914	1914	1914	1914	0
21	20240415	191000	200730043	1914	1914	1914	1914	0
22	20240415	190900	200730043	1914	1914	1914	1914	0
23	20240415	190800	200730043	1914	1914	1914	1914	0
24	20240415	190700	200730043	1914	1914	1914	1914	0
25	20240415	190600	200730043	1914	1914	1914	1914	0
26	20240415	190500	200730043	1914	1914	1914	1914	0
27	20240415	190400	200730043	1914	1914	1914	1914	0
28	20240415	190300	200730043	1914	1914	1914	1914	0
29	20240415	190200	200730043	1914	1914	1914	1914	0
30	20240415	190100	200730043	1914	1914	1914	1914	0
31	20240415	190000	200730043	1914	1914	1914	1914	0
32	20240415	185900	200730043	1914	1914	1914	1914	361
33	20240415	185800	200730043	1914	1914	1914	1914	0
34	20240415	185700	200730043	1914	1914	1914	1914	0
35	20240415	185600	200730043	1914	1914	1914	1914	0
36	20240415	185500	200730043	1914	1914	1914	1914	0
37	20240415	185400	200730043	1914	1914	1914	1914	0
38	20240415	185300	200730043	1914	1914	1914	1914	0
39	20240415	185200	200730043	1914	1914	1914	1914	0
40	20240415	185100	200730043	1914	1914	1914	1914	0
41	20240415	185000	200730043	1914	1914	1914	1914	0
42	20240415	184900	200730043	1914	1914	1914	1914	0
43	20240415	184800	200730043	1914	1914	1914	1914	0
44	20240415	184700	200730043	1914	1914	1914	1914	0
45	20240415	184600	200730043	1914	1914	1914	1914	0
46	20240415	184500	200730043	1914	1914	1914	1914	0
47	20240415	184400	200730043	1914	1914	1914	1914	0
48	20240415	184300	200730043	1914	1914	1914	1914	0
49	20240415	184200	200730043	1914	1914	1914	1914	0
50	20240415	184100	200730043	1914	1914	1914	1914	0
51	20240415	184000	200730043	1914	1914	1914	1914	0
52	20240415	183900	200730043	1914	1914	1914	1914	0
53	20240415	183800	200730043	1914	1914	1914	1914	0
54	20240415	183700	200730043	1914	1914	1914	1914	0
55	20240415	183600	200730043	1914	1914	1914	1914	0
56	20240415	183500	200730043	1914	1914	1914	1914	0
57	20240415	183400	200730043	1914	1914	1914	1914	0
58	20240415	183300	200730043	1914	1914	1914	1914	0
59	20240415	183200	200730043	1914	1914	1914	1914	0
60	20240415	183100	200730043	1914	1914	1914	1914	0
61	20240415	183000	200730043	1914	1914	1914	1914	0
62	20240415	182900	200730043	1914	1914	1914	1914	361
63	20240415	182800	200730043	1914	1914	1914	1914	0
64	20240415	182700	200730043	1914	1914	1914	1914	0
65	20240415	182600	200730043	1914	1914	1914	1914	0
66	20240415	182500	200730043	1914	1914	1914	1914	0
67	20240415	182400	200730043	1914	1914	1914	1914	0
68	20240415	182300	200730043	1914	1914	1914	1914	0
69	20240415	182200	200730043	1914	1914	1914	1914	0
70	20240415	182100	200730043	1914	1914	1914	1914	0
71	20240415	182000	200730043	1914	1914	1914	1914	0
72	20240415	181900	200730043	1914	1914	1914	1914	0
73	20240415	181800	200730043	1914	1914	1914	1914	0
74	20240415	181700	200730043	1914	1914	1914	1914	0
75	20240415	181600	200730043	1914	1914	1914	1914	0
76	20240415	181500	200730043	1914	1914	1914	1914	0
77	20240415	181400	200730043	1914	1914	1914	1914	0
78	20240415	181300	200730043	1914	1914	1914	1914	0
79	20240415	181200	200730043	1914	1914	1914	1914	0
80	20240415	181100	200730043	1914	1914	1914	1914	0
81	20240415	181000	200730043	1914	1914	1914	1914	0
82	20240415	180900	200730043	1914	1914	1914	1914	0
83	20240415	180800	200730043	1914	1914	1914	1914	0
84	20240415	180700	200730043	1914	1914	1914	1914	0
85	20240415	180600	200730043	1914	1914	1914	1914	0
86	20240415	180500	200730043	1914	1914	1914	1914	0
87	20240415	180400	200730043	1914	1914	1914	1914	0
88	20240415	180300	200730043	1914	1914	1914	1914	0
89	20240415	180200	200730043	1914	1914	1914	1914	0
90	20240415	180100	200730043	1914	1914	1914	1914	0
91	20240415	180000	200730043	1914	1914	1914	1914	0
92	20240415	175900	200730043	1914	1914	1914	1914	361
93	20240415	175800	200730043	1914	1914	1914	1914	0
94	20240415	175700	200730043	1914	1914	1914	1914	0
95	20240415	175600	200730043	1914	1914	1914	1914	0
96	20240415	175500	200730043	1914	1914	1914	1914	0
97	20240415	175400	200730043	1914	1914	1914	1914	0
98	20240415	175300	200730043	1914	1914	1914	1914	0
99	20240415	175200	200730043	1914	1914	1914	1914	0
100	20240415	175100	200730043	1914	1914	1914	1914	0
101	20240415	175000	200730043	1914	1914	1914	1914	0
102	20240415	174900	200730043	1914	1914	1914	1914	0
103	20240415	174800	200730043	1914	1914	1914	1914	0
104	20240415	174700	200730043	1914	1914	1914	1914	0
105	20240415	174600	200730043	1914	1914	1914	1914	0
106	20240415	174500	200730043	1914	1914	1914	1914	0
107	20240415	174400	200730043	1914	1914	1914	1914	0
108	20240415	174300	200730043	1914	1914	1914	1914	0
109	20240415	174200	200730043	1914	1914	1914	1914	0
110	20240415	174100	200730043	1914	1914	1914	1914	0
111	20240415	174000	200730043	1914	1914	1914	1914	0
112	20240415	173900	200730043	1914	1914	1914	1914	0
113	20240415	173800	200730043	1914	1914	1914	1914	0
114	20240415	173700	200730043	1914	1914	1914	1914	0
115	20240415	173600	200730043	1914	1914	1914	1914	0
116	20240415	173500	200730043	1914	1914	1914	1914	0
117	20240415	173400	200730043	1914	1914	1914	1914	0
118	20240415	173300	200730043	1914	1914	1914	1914	0
119	20240415	173200	200730043	1914	1914	1914	1914	0
120	20240415	173100	200730043	1914	1914	1914	1914	0
121	20240415	173000	200730043	1914	1914	1914	1914	0
122	20240415	172900	200730043	1914	1914	1914	1914	361
123	20240415	172800	200730043	1914	1914	1914	1914	0
124	20240415	172700	200730043	1914	1914	1914	1914	0
125	20240415	172600	200730043	1914	1914	1914	1914	0
126	20240415	172500	200730043	1914	1914	1914	1914	0
127	20240415	172400	200730043	1914	1914	1914	1914	0
128	20240415	172300	200730043	1914	1914	1914	1914	0
129	20240415	172200	200730043	1914	1914	1914	1914	0
130	20240415	172100	200730043	1914	1914	1914	1914	0
131	20240415	172000	200730043	1914	1914	1914	1914	0
132	20240415	171900	200730043	1914	1914	1914	1914	0
133	20240415	171800	200730043	1914	1914	1914	1914	0
134	20240415	171700	200730043	1914	1914	1914	1914	0
135	20240415	171600	200730043	1914	1914	1914	1914	0
136	20240415	171500	200730043	1914	1914	1914	1914	0
137	20240415	171400	200730043	1914	1914	1914	1914	0
138	20240415	171300	200730043	1914	1914	1914	1914	0
139	20240415	171200	200730043	1914	1914	1914	1914	0
140	20240415	171100	200730043	1914	1914	1914	1914	0
141	20240415	171000	200730043	1914	1914	1914	1914	0
142	20240415	170900	200730043	1914	1914	1914	1914	0
143	20240415	170800	200730043	1914	1914	1914	1914	0
144	20240415	170700	200730043	1914	1914	1914	1914	0
145	20240415	170600	200730043	1914	1914	1914	1914	0
146	20240415	170500	200730043	1914	1914	1914	1914	0
147	20240415	170400	200730043	1914	1914	1914	1914	0
148	20240415	170300	200730043	1914	1914	1914	1914	0
149	20240415	170200	200730043	1914	1914	1914	1914	0
150	20240415	170100	200730043	1914	1914	1914	1914	0
151	20240415	170000	200730043	1914	1914	1914	1914	0
152	20240415	165900	200730043	1914	1914	1914	1914	361
153	20240415	165800	200730043	1914	1914	1914	1914	0
154	20240415	165700	200730043	1914	1914	1914	1914	0
155	20240415	165600	200730043	1914	1914	1914	1914	0
156	20240415	165500	200730043	1914	1914	1914	1914	0
157	20240415	165400	200730043	1914	1914	1914	1914	0
158	20240415	165300	200730043	1914	1914	1914	1914	0
159	20240415	165200	200730043	1914	1914	1914	1914	0
160	20240415	165100	200730043	1914	1914	1914	1914	0
161	20240415	165000	200730043	1914	1914	1914	1914	0
162	20240415	164900	200730043	1914	1914	1914	1914	0
163	20240415	164800	200730043	1914	1914	1914	1914	0
164	20240415	164700	200730043	1914	1914	1914	1914	0
165	20240415	164600	200730043	1914	1914	1914	1914	0
166	20240415	164500	200730043	1914	1914	1914	1914	0
167	20240415	164400	200730043	1914	1914	1914	1914	0
168	20240415	164300	200730043	1914	1914	1914	1914	0
169	20240415	164200	200730043	1914	1914	1914	1914	0
170	20240415	164100	200730043	1914	1914	1914	1914	0
171	20240415	164000	200730043	1914	1914	1914	1914	0
172	20240415	163900	200730043	1914	1914	1914	1914	0
173	20240415	163800	200730043	1914	1914	1914	1914	0
174	20240415	163700	200730043	1914	1914	1914	1914	0
175	20240415	163600	200730043	1914	1914	1914	1914	0
176	20240415	163500	200730043	1914	1914	1914	1914	0
177	20240415	163400	200730043	1914	1914	1914	1914	0
178	20240415	163300	200730043	1914	1914	1914	1914	0
179	20240415	163200	200730043	1914	1914	1914	1914	0
180	20240415	163100	200730043	1914	1914	1914	1914	0
181	20240415	163000	200730043	1914	1914	1914	1914	0
182	20240415	162900	200730043	1914	1914	1914	1914	361
183	20240415	162800	200730043	1914	1914	1914	1914	0
184	20240415	162700	200730043	1914	1914	1914	1914	0
185	20240415	162600	200730043	1914	1914	1914	1914	0
186	20240415	162500	200730043	1914	1914	1914	1914	0
187	20240415	162400	200730043	1914	1914	1914	1914	0
188	20240415	162300	200730043	1914	1914	1914	1914	0
189	20240415	162200	200730043	1914	1914	1914	1914	0
190	20240415	162100	200730043	1914	1914	1914	1914	0
191	20240415	162000	200730043	1914	1914	1914	1914	0
192	20240415	161900	200730043	1914	1914	1914	1914	0
193	20240415	161800	200730043	1914	1914	1914	1914	0
194	20240415	161700	200730043	1914	1914	1914	1914	0
195	20240415	161600	200730043	1914	1914	1914	1914	0
196	20240415	161500	200730043	1914	1914	1914	1914	0
197	20240415	161400	200730043	1914	1914	1914	1914	0
198	20240415	161300	200730043	1914	1914	1914	1914	0
199	20240415	161200	200730043	1914	1914	1914	1914	0
200	20240415	161100	200730043	1914	1914	1914	1914	0
201	20240415	161000	200730043	1914	1914	1914	1914	0
202	20240415	160900	200730043	1914	1914	1914	1914	0
203	20240415	160800	200730043	1914	1914	1914	1914	0
204	20240415	160700	200730043	1914	1914	1914	1914	0
205	20240415	160600	200730043	1914	1914	1914	1914	0
206	20240415	160500	200730043	1914	1914	1914	1914	0
207	20240415	160400	200730043	1914	1914	1914	1914	0
208	20240415	160300	200730043	1914	1914	1914	1914	0
209	20240415	160200	200730043	1914	1914	1914	1914	0
210	20240415	160100	200730043	1914	1914	1914	1914	0
211	20240415	160000	200730043	1914	1914	1914	1914	0
212	20240415	155900	200730043	1914	1914	1914	1914	361
213	20240415	155800	200730043	1914	1914	1914	1914	0
214	20240415	155700	200730043	1914	1914	1914	1914	0
215	20240415	155600	200730043	1914	1914	1914	1914	0
216	20240415	155500	200730043	1914	1914	1914	1914	0
217	20240415	155400	200730043	1914	1914	1914	1914	0
218	20240415	155300	200730043	1914	1914	1914	1914	0
219	20240415	155200	200730043	1914	1914	1914	1914	0
220	20240415	155100	200730043	1914	1914	1914	1914	0
221	20240415	155000	200730043	1914	1914	1914	1914	0
222	20240415	154900	200730043	1914	1914	1914	1914	0
223	20240415	154800	200730043	1914	1914	1914	1914	0
224	20240415	154700	200730043	1914	1914	1914	1914	0
225	20240415	154600	200730043	1914	1914	1914	1914	0
226	20240415	154500	200730043	1914	1914	1914	1914	0
227	20240415	154400	200730043	1914	1914	1914	1914	0
228	20240415	154300	200730043	1914	1914	1914	1914	0
229	20240415	154200	200730043	1914	1914	1914	1914	0
230	20240415	154100	200730043	1914	1914	1914	1914	0
231	20240415	154000	200730043	1914	1914	1914	1914	0
232	20240415	153900	200730043	1914	1914	1914	1914	0
233	20240415	153800	200730043	1914	1914	1914	1914	0
234	20240415	153700	200730043	1914	1914	1914	1914	0
235	20240415	153600	200730043	1914	1914	1914	1914	0
236	20240415	153500	200730043	1914	1914	1914	1914	0
237	20240415	153400	200730043	1914	1914	1914	1914	0
238	20240415	153300	200730043	1914	1914	1914	1914	0
239	20240415	153200	200730043	1914	1914	1914	1914	0
240	20240415	153100	200730043	1914	1914	1914	1914	0
241	20240415	153000	200730043	1914	1914	1914	1914	361
242	20240415	152900	200039089	1919	1919	1919	1919	0
243	20240415	152800	200039089	1919	1919	1919	1919	0
244	20240415	152700	200039089	1919	1919	1919	1919	0
245	20240415	152600	200039089	1919	1919	1919	1919	0
246	20240415	152500	200039089	1919	1919	1919	1919	0
247	20240415	152400	200039089	1919	1919	1919	1919	0
248	20240415	152300	200039089	1919	1919	1919	1919	0
249	20240415	152200	200039089	1919	1919	1919	1919	0
250	20240415	152100	200039089	1919	1919	1919	1919	0
251	20240415	152000	200039089	1919	1919	1919	1919	0
252	20240415	151900	200039089	1919	1919	1919	1919	1
253	20240415	151800	200037170	1918	1916	1918	1885	42
254	20240415	151700	199957220	1920	1920	1920	1920	0
255	20240415	151600	199957220	1920	1920	1920	1920	0
256	20240415	151500	199957220	1920	1920	1920	1920	1
257	20240415	151400	199955300	1916	1916	1916	1916	1
258	20240415	151300	199953384	1916	1916	1916	1916	0
259	20240415	151200	199953384	1916	1916	1916	1916	0
260	20240415	151100	199953384	1916	1916	1916	1916	2
261	20240415	151000	199949552	1916	1916	1916	1916	0
262	20240415	150900	199949552	1916	1915	1916	1915	26
263	20240415	150800	199899737	1883	1893	1904	1883	4036
264	20240415	150700	192234573	1894	1894	1894	1894	0
265	20240415	150600	192234573	1894	1894	1894	1894	0
266	20240415	150500	192234573	1894	1883	1894	1883	131
267	20240415	150400	191986470	1894	1892	1894	1892	447
268	20240415	150300	191139914	1891	1891	1891	1891	0
269	20240415	150200	191139914	1891	1891	1891	1891	0
270	20240415	150100	191139914	1891	1891	1891	1891	0
271	20240415	150000	191139914	1891	1891	1891	1891	0
272	20240415	145900	191139914	1891	1891	1891	1891	0
273	20240415	145800	191139914	1891	1891	1891	1891	5
274	20240415	145700	191130459	1888	1888	1888	1888	51
275	20240415	145600	191034171	1883	1883	1883	1883	0
276	20240415	145500	191034171	1883	1883	1883	1883	0
277	20240415	145400	191034171	1883	1883	1883	1883	0
278	20240415	145300	191034171	1883	1883	1883	1883	0
279	20240415	145200	191034171	1883	1883	1883	1883	0
280	20240415	145100	191034171	1883	1883	1883	1883	0
281	20240415	145000	191034171	1883	1883	1883	1883	0
282	20240415	144900	191034171	1883	1883	1883	1883	0
283	20240415	144800	191034171	1883	1883	1883	1883	1
284	20240415	144700	191032288	1884	1883	1884	1883	2053
285	20240415	144600	187166435	1883	1875	1883	1875	300
286	20240415	144500	186601871	1873	1873	1873	1873	0
287	20240415	144400	186601871	1873	1873	1873	1873	0
288	20240415	144300	186601871	1873	1873	1873	1873	0
289	20240415	144200	186601871	1873	1873	1873	1873	0
290	20240415	144100	186601871	1873	1875	1875	1873	1078
291	20240415	144000	184582621	1876	1876	1876	1876	0
292	20240415	143900	184582621	1876	1877	1877	1876	20
293	20240415	143800	184545091	1884	1884	1884	1884	0
294	20240415	143700	184545091	1884	1884	1884	1884	0
295	20240415	143600	184545091	1884	1884	1884	1884	0
296	20240415	143500	184545091	1884	1884	1884	1884	0
297	20240415	143400	184545091	1884	1884	1884	1884	0
298	20240415	143300	184545091	1884	1884	1884	1884	0
299	20240415	143200	184545091	1884	1884	1884	1884	0
300	20240415	143100	184545091	1884	1884	1884	1884	1
301	20240415	143000	184543207	1876	1876	1876	1876	12
302	20240415	142900	184520695	1876	1877	1877	1876	3200
303	20240415	142800	178517490	1876	1876	1876	1876	0
304	20240415	142700	178517490	1876	1876	1876	1876	0
305	20240415	142600	178517490	1876	1876	1876	1876	0
306	20240415	142500	178517490	1876	1876	1876	1876	0
307	20240415	142400	178517490	1876	1877	1877	1876	180
308	20240415	142300	178179792	1877	1877	1877	1877	1
309	20240415	142200	178177915	1876	1878	1878	1876	140
310	20240415	142100	177915156	1876	1876	1876	1876	0
311	20240415	142000	177915156	1876	1876	1876	1876	0
312	20240415	141900	177915156	1876	1876	1876	1876	0
313	20240415	141800	177915156	1876	1876	1876	1876	0
314	20240415	141700	177915156	1876	1876	1876	1876	0
315	20240415	141600	177915156	1876	1876	1876	1876	0
316	20240415	141500	177915156	1876	1876	1876	1876	0
317	20240415	141400	177915156	1876	1876	1876	1876	0
318	20240415	141300	177915156	1876	1876	1876	1876	0
319	20240415	141200	177915156	1876	1876	1876	1876	0
320	20240415	141100	177915156	1876	1876	1876	1876	0
321	20240415	141000	177915156	1876	1877	1877	1876	60
322	20240415	140900	177802566	1876	1876	1876	1876	0
323	20240415	140800	177802566	1876	1876	1876	1876	0
324	20240415	140700	177802566	1876	1876	1876	1876	0
325	20240415	140600	177802566	1876	1880	1880	1876	340
326	20240415	140500	177164487	1876	1876	1876	1876	0
327	20240415	140400	177164487	1876	1876	1876	1876	0
328	20240415	140300	177164487	1876	1876	1876	1876	4
329	20240415	140200	177156983	1892	1892	1892	1892	0
330	20240415	140100	177156983	1892	1892	1892	1892	0
331	20240415	140000	177156983	1892	1892	1892	1892	0
332	20240415	135900	177156983	1892	1889	1892	1889	700
333	20240415	135800	175833084	1890	1890	1890	1890	0
334	20240415	135700	175833084	1890	1890	1890	1890	0
335	20240415	135600	175833084	1890	1885	1890	1885	5
336	20240415	135500	175823643	1873	1873	1873	1873	0
337	20240415	135400	175823643	1873	1873	1873	1873	0
338	20240415	135300	175823643	1873	1873	1873	1873	0
339	20240415	135200	175823643	1873	1873	1873	1873	24
340	20240415	135100	175778691	1885	1885	1885	1885	0
341	20240415	135000	175778691	1885	1885	1885	1885	0
342	20240415	134900	175778691	1885	1885	1885	1885	0
343	20240415	134800	175778691	1885	1885	1885	1885	0
344	20240415	134700	175778691	1885	1885	1885	1885	22
345	20240415	134600	175737221	1881	1881	1881	1881	0
346	20240415	134500	175737221	1881	1881	1881	1881	0
347	20240415	134400	175737221	1881	1881	1881	1881	5
348	20240415	134300	175727816	1885	1887	1887	1885	4
349	20240415	134200	175720274	1892	1892	1892	1875	3533
350	20240415	134100	169092415	1907	1907	1907	1907	0
351	20240415	134000	169092415	1907	1907	1907	1907	0
352	20240415	133900	169092415	1907	1907	1907	1907	0
353	20240415	133800	169092415	1907	1907	1907	1907	4
354	20240415	133700	169084787	1907	1907	1907	1907	1600
355	20240415	133600	166033587	1907	1907	1907	1907	0
356	20240415	133500	166033587	1907	1907	1907	1907	0
357	20240415	133400	166033587	1907	1907	1907	1907	0
358	20240415	133300	166033587	1907	1907	1907	1907	0
359	20240415	133200	166033587	1907	1907	1907	1907	0
360	20240415	133100	166033587	1907	1907	1907	1907	0
361	20240415	133000	166033587	1907	1907	1907	1907	0
362	20240415	132900	166033587	1907	1907	1907	1907	0
363	20240415	132800	166033587	1907	1907	1907	1907	0
364	20240415	132700	166033587	1907	1907	1907	1907	0
365	20240415	132600	166033587	1907	1907	1907	1907	0
366	20240415	132500	166033587	1907	1907	1907	1907	0
367	20240415	132400	166033587	1907	1907	1907	1907	0
368	20240415	132300	166033587	1907	1907	1907	1907	44
369	20240415	132200	165949679	1921	1921	1921	1921	0
370	20240415	132100	165949679	1921	1921	1921	1921	0
371	20240415	132000	165949679	1921	1921	1921	1921	0
372	20240415	131900	165949679	1921	1921	1921	1921	0
373	20240415	131800	165949679	1921	1921	1921	1921	0
374	20240415	131700	165949679	1921	1921	1921	1921	0
375	20240415	131600	165949679	1921	1921	1921	1921	0
376	20240415	131500	165949679	1921	1921	1921	1921	0
377	20240415	131400	165949679	1921	1921	1921	1921	0
378	20240415	131300	165949679	1921	1921	1921	1921	0
379	20240415	131200	165949679	1921	1921	1921	1921	0
380	20240415	131100	165949679	1921	1921	1921	1921	0
381	20240415	131000	165949679	1921	1921	1921	1921	0
382	20240415	130900	165949679	1921	1921	1921	1921	0
383	20240415	130800	165949679	1921	1921	1921	1921	0
384	20240415	130700	165949679	1921	1921	1921	1921	0
385	20240415	130600	165949679	1921	1921	1921	1921	0
386	20240415	130500	165949679	1921	1921	1921	1921	0
387	20240415	130400	165949679	1921	1910	1921	1910	17
388	20240415	130300	165917133	1910	1910	1910	1910	0
389	20240415	130200	165917133	1910	1910	1910	1910	0
390	20240415	130100	165917133	1910	1910	1910	1910	0
391	20240415	130000	165917133	1910	1910	1910	1910	0
392	20240415	125900	165917133	1910	1910	1910	1910	0
393	20240415	125800	165917133	1910	1910	1910	1910	60
394	20240415	125700	165802533	1887	1887	1887	1887	0
395	20240415	125600	165802533	1887	1892	1892	1887	1211
396	20240415	125500	163516256	1910	1909	1910	1909	100
397	20240415	125400	163325259	1910	1910	1910	1910	1
398	20240415	125300	163323349	1910	1910	1910	1910	200
399	20240415	125200	162941349	1910	1907	1910	1907	382
400	20240415	125100	162212323	1907	1907	1909	1907	90
401	20240415	125000	162040643	1898	1898	1898	1898	0
402	20240415	124900	162040643	1898	1898	1898	1898	0
403	20240415	124800	162040643	1898	1898	1898	1898	0
404	20240415	124700	162040643	1898	1898	1898	1898	0
405	20240415	124600	162040643	1898	1898	1898	1898	0
406	20240415	124500	162040643	1898	1898	1898	1898	0
407	20240415	124400	162040643	1898	1898	1898	1898	0
408	20240415	124300	162040643	1898	1898	1898	1898	0
409	20240415	124200	162040643	1898	1898	1898	1898	0
410	20240415	124100	162040643	1898	1891	1898	1885	324
411	20240415	124000	161428257	1939	1937	1939	1937	11
412	20240415	123900	161406941	1939	1926	1939	1926	18
413	20240415	123800	161372052	1913	1913	1913	1913	53
414	20240415	123700	161270663	1913	1913	1913	1913	0
415	20240415	123600	161270663	1913	1904	1913	1904	13
416	20240415	123500	161245805	1894	1894	1894	1894	0
417	20240415	123400	161245805	1894	1887	1894	1887	4683
418	20240415	123300	152394656	1887	1887	1887	1887	0
419	20240415	123200	152394656	1887	1887	1887	1887	0
420	20240415	123100	152394656	1887	1890	1890	1887	7
421	20240415	123000	152381429	1891	1891	1891	1891	91
422	20240415	122900	152209348	1887	1887	1889	1887	443
423	20240415	122800	151373404	1884	1884	1884	1884	0
424	20240415	122700	151373404	1884	1884	1884	1884	125
425	20240415	122600	151137904	1875	1875	1875	1875	0
426	20240415	122500	151137904	1875	1875	1875	1875	0
427	20240415	122400	151137904	1875	1875	1875	1875	0
428	20240415	122300	151137904	1875	1875	1875	1875	0
429	20240415	122200	151137904	1875	1875	1875	1875	0
430	20240415	122100	151137904	1875	1875	1875	1875	1
431	20240415	122000	151136029	1875	1875	1875	1875	0
432	20240415	121900	151136029	1875	1880	1880	1875	341
433	20240415	121800	150496639	1875	1875	1875	1875	0
434	20240415	121700	150496639	1875	1875	1875	1875	0
435	20240415	121600	150496639	1875	1875	1875	1875	0
436	20240415	121500	150496639	1875	1875	1875	1875	0
437	20240415	121400	150496639	1875	1875	1875	1875	0
438	20240415	121300	150496639	1875	1875	1875	1875	0
439	20240415	121200	150496639	1875	1875	1875	1875	0
440	20240415	121100	150496639	1875	1875	1875	1875	0
441	20240415	121000	150496639	1875	1875	1875	1875	0
442	20240415	120900	150496639	1875	1875	1875	1875	0
443	20240415	120800	150496639	1875	1875	1875	1875	0
444	20240415	120700	150496639	1875	1875	1875	1875	436
445	20240415	120600	149679139	1875	1875	1875	1875	0
446	20240415	120500	149679139	1875	1875	1875	1875	0
447	20240415	120400	149679139	1875	1875	1875	1875	22
448	20240415	120300	149637889	1875	1875	1875	1875	0
449	20240415	120200	149637889	1875	1875	1875	1875	0
450	20240415	120100	149637889	1875	1875	1875	1875	0
451	20240415	120000	149637889	1875	1875	1875	1875	0
452	20240415	115900	149637889	1875	1875	1875	1875	0
453	20240415	115800	149637889	1875	1875	1875	1875	0
454	20240415	115700	149637889	1875	1875	1875	1875	2
455	20240415	115600	149634139	1875	1875	1875	1875	0
456	20240415	115500	149634139	1875	1875	1875	1875	0
457	20240415	115400	149634139	1875	1875	1875	1875	37
458	20240415	115300	149564764	1875	1880	1880	1875	4
459	20240415	115200	149557249	1885	1885	1885	1885	0
460	20240415	115100	149557249	1885	1885	1885	1885	0
461	20240415	115000	149557249	1885	1885	1885	1885	0
462	20240415	114900	149557249	1885	1885	1885	1885	0
463	20240415	114800	149557249	1885	1885	1885	1885	0
464	20240415	114700	149557249	1885	1885	1885	1885	0
465	20240415	114600	149557249	1885	1885	1885	1885	2
466	20240415	114500	149553479	1887	1887	1887	1887	0
467	20240415	114400	149553479	1887	1887	1887	1887	0
468	20240415	114300	149553479	1887	1887	1887	1887	0
469	20240415	114200	149553479	1887	1887	1887	1887	3
470	20240415	114100	149547818	1887	1887	1887	1887	0
471	20240415	114000	149547818	1887	1886	1887	1886	81
472	20240415	113900	149395021	1887	1887	1887	1887	0
473	20240415	113800	149395021	1887	1887	1887	1887	0
474	20240415	113700	149395021	1887	1887	1887	1887	0
475	20240415	113600	149395021	1887	1887	1887	1887	0
476	20240415	113500	149395021	1887	1887	1887	1887	4
477	20240415	113400	149387473	1884	1884	1884	1884	0
478	20240415	113300	149387473	1884	1884	1884	1884	480
479	20240415	113200	148483153	1884	1884	1884	1884	0
480	20240415	113100	148483153	1884	1884	1884	1884	0
481	20240415	113000	148483153	1884	1884	1884	1884	0
482	20240415	112900	148483153	1884	1884	1884	1884	0
483	20240415	112800	148483153	1884	1884	1884	1884	0
484	20240415	112700	148483153	1884	1884	1884	1884	0
485	20240415	112600	148483153	1884	1884	1884	1884	0
486	20240415	112500	148483153	1884	1884	1884	1884	0
487	20240415	112400	148483153	1884	1884	1884	1884	0
488	20240415	112300	148483153	1884	1884	1884	1884	2
489	20240415	112200	148479385	1884	1884	1884	1884	0
490	20240415	112100	148479385	1884	1884	1884	1884	0
491	20240415	112000	148479385	1884	1884	1884	1884	0
492	20240415	111900	148479385	1884	1884	1884	1884	0
493	20240415	111800	148479385	1884	1884	1884	1884	0
494	20240415	111700	148479385	1884	1884	1884	1884	0
495	20240415	111600	148479385	1884	1884	1884	1884	1
496	20240415	111500	148477501	1880	1880	1880	1880	0
497	20240415	111400	148477501	1880	1880	1880	1880	0
498	20240415	111300	148477501	1880	1880	1880	1880	0
499	20240415	111200	148477501	1880	1881	1881	1880	585
500	20240415	111100	147377667	1891	1891	1891	1891	0
501	20240415	111000	147377667	1891	1891	1891	1891	0
502	20240415	110900	147377667	1891	1883	1892	1883	300
503	20240415	110800	146811067	1883	1883	1883	1883	0
504	20240415	110700	146811067	1883	1881	1883	1881	250
505	20240415	110600	146340513	1881	1872	1881	1872	200
506	20240415	110500	145965366	1865	1866	1866	1863	4480
507	20240415	110400	137613318	1865	1865	1865	1865	0
508	20240415	110300	137613318	1865	1879	1879	1865	10
509	20240415	110200	137594598	1866	1872	1872	1866	403
510	20240415	110100	136842489	1872	1872	1872	1872	0
511	20240415	110000	136842489	1872	1872	1872	1872	0
512	20240415	105900	136842489	1872	1872	1872	1872	0
513	20240415	105800	136842489	1872	1872	1872	1872	0
514	20240415	105700	136842489	1872	1872	1872	1872	0
515	20240415	105600	136842489	1872	1872	1872	1872	0
516	20240415	105500	136842489	1872	1872	1872	1872	7
517	20240415	105400	136829385	1872	1872	1872	1872	4
518	20240415	105300	136821897	1871	1871	1871	1871	0
519	20240415	105200	136821897	1871	1871	1871	1871	0
520	20240415	105100	136821897	1871	1872	1872	1870	1805
521	20240415	105000	133446290	1872	1879	1900	1872	302
522	20240415	104900	132878783	1871	1879	1879	1871	1122
523	20240415	104800	130770553	1871	1879	1879	1871	88
524	20240415	104700	130605543	1880	1890	1890	1880	7100
525	20240415	104600	117228628	1889	1889	1889	1889	1
526	20240415	104500	117226739	1890	1890	1890	1890	0
527	20240415	104400	117226739	1890	1890	1890	1890	0
528	20240415	104300	117226739	1890	1890	1890	1890	0
529	20240415	104200	117226739	1890	1890	1890	1890	0
530	20240415	104100	117226739	1890	1890	1890	1890	0
531	20240415	104000	117226739	1890	1890	1890	1890	0
532	20240415	103900	117226739	1890	1890	1890	1890	0
533	20240415	103800	117226739	1890	1890	1890	1890	220
534	20240415	103700	116810939	1890	1890	1890	1890	0
535	20240415	103600	116810939	1890	1890	1890	1890	0
536	20240415	103500	116810939	1890	1890	1890	1890	0
537	20240415	103400	116810939	1890	1900	1900	1890	5500
538	20240415	103300	106408874	1900	1900	1915	1900	448
539	20240415	103200	105557644	1928	1928	1928	1928	0
540	20240415	103100	105557644	1928	1928	1928	1928	0
541	20240415	103000	105557644	1928	1928	1928	1928	0
542	20240415	102900	105557644	1928	1928	1928	1928	0
543	20240415	102800	105557644	1928	1928	1928	1928	0
544	20240415	102700	105557644	1928	1928	1928	1928	0
545	20240415	102600	105557644	1928	1900	1928	1900	45
546	20240415	102500	105472004	1900	1894	1900	1891	154
547	20240415	102400	105179705	1895	1902	1902	1895	1794
548	20240415	102300	101769620	1901	1901	1901	1901	0
549	20240415	102200	101769620	1901	1901	1901	1901	0
550	20240415	102100	101769620	1901	1901	1901	1901	0
551	20240415	102000	101769620	1901	1908	1908	1901	965
552	20240415	101900	99931237	1915	1915	1915	1915	1
553	20240415	101800	99929322	1919	1919	1919	1919	1
554	20240415	101700	99927403	1908	1921	1921	1908	3332
555	20240415	101600	93537924	1921	1921	1921	1921	31
556	20240415	101500	93478373	1921	1921	1921	1921	1
557	20240415	101400	93476452	1940	1940	1940	1940	0
558	20240415	101300	93476452	1940	1940	1940	1940	0
559	20240415	101200	93476452	1940	1940	1940	1940	0
560	20240415	101100	93476452	1940	1927	1940	1918	231
561	20240415	101000	93031256	1930	1930	1930	1930	0
562	20240415	100900	93031256	1930	1932	1932	1930	977
563	20240415	100800	91144003	1933	1941	1941	1933	5
564	20240415	100700	91134330	1941	1941	1941	1941	0
565	20240415	100600	91134330	1941	1941	1941	1941	1
566	20240415	100500	91132389	1941	1941	1941	1941	0
567	20240415	100400	91132389	1941	1941	1941	1941	3
568	20240415	100300	91126566	1941	1941	1941	1941	4
569	20240415	100200	91118802	1941	1941	1941	1941	2
570	20240415	100100	91114920	1941	1941	1941	1941	0
571	20240415	100000	91114920	1941	1941	1941	1941	0
572	20240415	095900	91114920	1941	1941	1941	1941	0
573	20240415	095800	91114920	1941	1941	1941	1941	3
574	20240415	095700	91109097	1932	1932	1932	1932	1
575	20240415	095600	91107165	1932	1935	1935	1932	1784
576	20240415	095500	87660298	1936	1936	1936	1936	0
577	20240415	095400	87660298	1936	1936	1936	1936	0
578	20240415	095300	87660298	1936	1936	1936	1936	0
579	20240415	095200	87660298	1936	1936	1936	1936	0
580	20240415	095100	87660298	1936	1936	1936	1936	0
581	20240415	095000	87660298	1936	1936	1936	1936	1
582	20240415	094900	87658362	1936	1936	1936	1936	0
583	20240415	094800	87658362	1936	1936	1936	1936	0
584	20240415	094700	87658362	1936	1936	1936	1936	0
585	20240415	094600	87658362	1936	1937	1937	1936	191
586	20240415	094500	87288519	1937	1937	1937	1937	0
587	20240415	094400	87288519	1937	1937	1937	1937	0
588	20240415	094300	87288519	1937	1940	1940	1937	84
589	20240415	094200	87125655	1942	1942	1942	1942	60
590	20240415	094100	87009135	1942	1960	1961	1939	122
591	20240415	094000	86770434	1939	1944	1944	1939	280
592	20240415	093900	86226503	1943	1961	1961	1943	279
593	20240415	093800	85682784	1961	1961	1961	1961	2
594	20240415	093700	85678862	1961	1961	1961	1961	0
595	20240415	093600	85678862	1961	1947	1968	1947	3305
596	20240415	093500	79213012	1946	1945	1946	1945	98
597	20240415	093400	79022399	1945	1945	1945	1945	0
598	20240415	093300	79022399	1945	1945	1945	1945	0
599	20240415	093200	79022399	1945	1940	1945	1940	53
600	20240415	093100	78919369	1945	1945	1945	1945	0
601	20240415	093000	78919369	1945	1945	1945	1945	23
602	20240415	092900	78874634	1945	1936	1945	1910	1401
603	20240415	092800	76160066	1921	1911	1921	1900	1768
604	20240415	092700	72780205	1921	1921	1921	1921	950
605	20240415	092600	70955255	1949	1949	1949	1949	1
606	20240415	092500	70953306	1952	1952	1952	1952	1
607	20240415	092400	70951354	1956	1960	1960	1946	424
608	20240415	092300	70124915	1953	1958	1990	1883	7824
609	20240415	092200	55020758	1948	1947	1957	1947	5632
610	20240415	092100	44032125	1947	1946	1947	1940	2581
611	20240415	092000	39007511	1946	1940	1946	1940	374
612	20240415	091900	38280228	1920	1920	1920	1920	0
613	20240415	091800	38280228	1920	1920	1920	1920	21
614	20240415	091700	38239908	1940	1940	1940	1940	100
615	20240415	091600	38045908	1940	1939	1940	1939	190
616	20240415	091500	37677398	1920	1921	1921	1918	281
617	20240415	091400	37137868	1920	1920	1920	1920	0
618	20240415	091300	37137868	1920	1920	1920	1920	0
619	20240415	091200	37137868	1920	1920	1920	1920	80
620	20240415	091100	36984268	1920	1940	1940	1920	501
621	20240415	091000	36012348	1940	1940	1940	1940	448
622	20240415	090900	35143228	1940	1940	1940	1940	1080
623	20240415	090800	33048028	1940	1940	1940	1918	810
624	20240415	090700	31477265	1940	1945	1945	1940	102
625	20240415	090600	31279380	1947	1948	1948	1918	666
626	20240415	090500	29982392	1948	1944	1949	1912	5962
627	20240415	090400	18416031	1945	1939	1945	1930	2857
628	20240415	090300	12868326	1920	1911	1920	1911	1264
629	20240415	090200	10451550	1911	1911	1911	1911	17
630	20240415	090100	10419063	1889	1889	1915	1889	2485
631	20240415	090000	5712288	1884	1884	1884	1884	3032