KissMeData/060380/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	192900	275775685	1901	1901	1901	1901	300
3	20240418	192800	275775685	1901	1901	1901	1901	0
4	20240418	192700	275775685	1901	1901	1901	1901	0
5	20240418	192600	275775685	1901	1901	1901	1901	0
6	20240418	192500	275775685	1901	1901	1901	1901	0
7	20240418	192400	275775685	1901	1901	1901	1901	0
8	20240418	192300	275775685	1901	1901	1901	1901	0
9	20240418	192200	275775685	1901	1901	1901	1901	0
10	20240418	192100	275775685	1901	1901	1901	1901	0
11	20240418	192000	275775685	1901	1901	1901	1901	0
12	20240418	191900	275775685	1901	1901	1901	1901	0
13	20240418	191800	275775685	1901	1901	1901	1901	0
14	20240418	191700	275775685	1901	1901	1901	1901	0
15	20240418	191600	275775685	1901	1901	1901	1901	0
16	20240418	191500	275775685	1901	1901	1901	1901	0
17	20240418	191400	275775685	1901	1901	1901	1901	0
18	20240418	191300	275775685	1901	1901	1901	1901	0
19	20240418	191200	275775685	1901	1901	1901	1901	0
20	20240418	191100	275775685	1901	1901	1901	1901	0
21	20240418	191000	275775685	1901	1901	1901	1901	0
22	20240418	190900	275775685	1901	1901	1901	1901	0
23	20240418	190800	275775685	1901	1901	1901	1901	0
24	20240418	190700	275775685	1901	1901	1901	1901	0
25	20240418	190600	275775685	1901	1901	1901	1901	0
26	20240418	190500	275775685	1901	1901	1901	1901	0
27	20240418	190400	275775685	1901	1901	1901	1901	0
28	20240418	190300	275775685	1901	1901	1901	1901	0
29	20240418	190200	275775685	1901	1901	1901	1901	0
30	20240418	190100	275775685	1901	1901	1901	1901	0
31	20240418	190000	275775685	1901	1901	1901	1901	0
32	20240418	185900	275775685	1901	1901	1901	1901	300
33	20240418	185800	275775685	1901	1901	1901	1901	0
34	20240418	185700	275775685	1901	1901	1901	1901	0
35	20240418	185600	275775685	1901	1901	1901	1901	0
36	20240418	185500	275775685	1901	1901	1901	1901	0
37	20240418	185400	275775685	1901	1901	1901	1901	0
38	20240418	185300	275775685	1901	1901	1901	1901	0
39	20240418	185200	275775685	1901	1901	1901	1901	0
40	20240418	185100	275775685	1901	1901	1901	1901	0
41	20240418	185000	275775685	1901	1901	1901	1901	0
42	20240418	184900	275775685	1901	1901	1901	1901	0
43	20240418	184800	275775685	1901	1901	1901	1901	0
44	20240418	184700	275775685	1901	1901	1901	1901	0
45	20240418	184600	275775685	1901	1901	1901	1901	0
46	20240418	184500	275775685	1901	1901	1901	1901	0
47	20240418	184400	275775685	1901	1901	1901	1901	0
48	20240418	184300	275775685	1901	1901	1901	1901	0
49	20240418	184200	275775685	1901	1901	1901	1901	0
50	20240418	184100	275775685	1901	1901	1901	1901	0
51	20240418	184000	275775685	1901	1901	1901	1901	0
52	20240418	183900	275775685	1901	1901	1901	1901	0
53	20240418	183800	275775685	1901	1901	1901	1901	0
54	20240418	183700	275775685	1901	1901	1901	1901	0
55	20240418	183600	275775685	1901	1901	1901	1901	0
56	20240418	183500	275775685	1901	1901	1901	1901	0
57	20240418	183400	275775685	1901	1901	1901	1901	0
58	20240418	183300	275775685	1901	1901	1901	1901	0
59	20240418	183200	275775685	1901	1901	1901	1901	0
60	20240418	183100	275775685	1901	1901	1901	1901	0
61	20240418	183000	275775685	1901	1901	1901	1901	0
62	20240418	182900	275775685	1901	1901	1901	1901	300
63	20240418	182800	275775685	1901	1901	1901	1901	0
64	20240418	182700	275775685	1901	1901	1901	1901	0
65	20240418	182600	275775685	1901	1901	1901	1901	0
66	20240418	182500	275775685	1901	1901	1901	1901	0
67	20240418	182400	275775685	1901	1901	1901	1901	0
68	20240418	182300	275775685	1901	1901	1901	1901	0
69	20240418	182200	275775685	1901	1901	1901	1901	0
70	20240418	182100	275775685	1901	1901	1901	1901	0
71	20240418	182000	275775685	1901	1901	1901	1901	0
72	20240418	181900	275775685	1901	1901	1901	1901	0
73	20240418	181800	275775685	1901	1901	1901	1901	0
74	20240418	181700	275775685	1901	1901	1901	1901	0
75	20240418	181600	275775685	1901	1901	1901	1901	0
76	20240418	181500	275775685	1901	1901	1901	1901	0
77	20240418	181400	275775685	1901	1901	1901	1901	0
78	20240418	181300	275775685	1901	1901	1901	1901	0
79	20240418	181200	275775685	1901	1901	1901	1901	0
80	20240418	181100	275775685	1901	1901	1901	1901	0
81	20240418	181000	275775685	1901	1901	1901	1901	0
82	20240418	180900	275775685	1901	1901	1901	1901	0
83	20240418	180800	275775685	1901	1901	1901	1901	0
84	20240418	180700	275775685	1901	1901	1901	1901	0
85	20240418	180600	275775685	1901	1901	1901	1901	0
86	20240418	180500	275775685	1901	1901	1901	1901	0
87	20240418	180400	275775685	1901	1901	1901	1901	0
88	20240418	180300	275775685	1901	1901	1901	1901	0
89	20240418	180200	275775685	1901	1901	1901	1901	0
90	20240418	180100	275775685	1901	1901	1901	1901	0
91	20240418	180000	275775685	1901	1901	1901	1901	0
92	20240418	175900	275775685	1901	1901	1901	1901	300
93	20240418	175800	275775685	1901	1901	1901	1901	0
94	20240418	175700	275775685	1901	1901	1901	1901	0
95	20240418	175600	275775685	1901	1901	1901	1901	0
96	20240418	175500	275775685	1901	1901	1901	1901	0
97	20240418	175400	275775685	1901	1901	1901	1901	0
98	20240418	175300	275775685	1901	1901	1901	1901	0
99	20240418	175200	275775685	1901	1901	1901	1901	0
100	20240418	175100	275775685	1901	1901	1901	1901	0
101	20240418	175000	275775685	1901	1901	1901	1901	0
102	20240418	174900	275775685	1901	1901	1901	1901	0
103	20240418	174800	275775685	1901	1901	1901	1901	0
104	20240418	174700	275775685	1901	1901	1901	1901	0
105	20240418	174600	275775685	1901	1901	1901	1901	0
106	20240418	174500	275775685	1901	1901	1901	1901	0
107	20240418	174400	275775685	1901	1901	1901	1901	0
108	20240418	174300	275775685	1901	1901	1901	1901	0
109	20240418	174200	275775685	1901	1901	1901	1901	0
110	20240418	174100	275775685	1901	1901	1901	1901	0
111	20240418	174000	275775685	1901	1901	1901	1901	0
112	20240418	173900	275775685	1901	1901	1901	1901	0
113	20240418	173800	275775685	1901	1901	1901	1901	0
114	20240418	173700	275775685	1901	1901	1901	1901	0
115	20240418	173600	275775685	1901	1901	1901	1901	0
116	20240418	173500	275775685	1901	1901	1901	1901	0
117	20240418	173400	275775685	1901	1901	1901	1901	0
118	20240418	173300	275775685	1901	1901	1901	1901	0
119	20240418	173200	275775685	1901	1901	1901	1901	0
120	20240418	173100	275775685	1901	1901	1901	1901	0
121	20240418	173000	275775685	1901	1901	1901	1901	0
122	20240418	172900	275775685	1901	1901	1901	1901	300
123	20240418	172800	275775685	1901	1901	1901	1901	0
124	20240418	172700	275775685	1901	1901	1901	1901	0
125	20240418	172600	275775685	1901	1901	1901	1901	0
126	20240418	172500	275775685	1901	1901	1901	1901	0
127	20240418	172400	275775685	1901	1901	1901	1901	0
128	20240418	172300	275775685	1901	1901	1901	1901	0
129	20240418	172200	275775685	1901	1901	1901	1901	0
130	20240418	172100	275775685	1901	1901	1901	1901	0
131	20240418	172000	275775685	1901	1901	1901	1901	0
132	20240418	171900	275775685	1901	1901	1901	1901	0
133	20240418	171800	275775685	1901	1901	1901	1901	0
134	20240418	171700	275775685	1901	1901	1901	1901	0
135	20240418	171600	275775685	1901	1901	1901	1901	0
136	20240418	171500	275775685	1901	1901	1901	1901	0
137	20240418	171400	275775685	1901	1901	1901	1901	0
138	20240418	171300	275775685	1901	1901	1901	1901	0
139	20240418	171200	275775685	1901	1901	1901	1901	0
140	20240418	171100	275775685	1901	1901	1901	1901	0
141	20240418	171000	275775685	1901	1901	1901	1901	0
142	20240418	170900	275775685	1901	1901	1901	1901	0
143	20240418	170800	275775685	1901	1901	1901	1901	0
144	20240418	170700	275775685	1901	1901	1901	1901	0
145	20240418	170600	275775685	1901	1901	1901	1901	0
146	20240418	170500	275775685	1901	1901	1901	1901	0
147	20240418	170400	275775685	1901	1901	1901	1901	0
148	20240418	170300	275775685	1901	1901	1901	1901	0
149	20240418	170200	275775685	1901	1901	1901	1901	0
150	20240418	170100	275775685	1901	1901	1901	1901	0
151	20240418	170000	275775685	1901	1901	1901	1901	0
152	20240418	165900	275775685	1901	1901	1901	1901	300
153	20240418	165800	275775685	1901	1901	1901	1901	0
154	20240418	165700	275775685	1901	1901	1901	1901	0
155	20240418	165600	275775685	1901	1901	1901	1901	0
156	20240418	165500	275775685	1901	1901	1901	1901	0
157	20240418	165400	275775685	1901	1901	1901	1901	0
158	20240418	165300	275775685	1901	1901	1901	1901	0
159	20240418	165200	275775685	1901	1901	1901	1901	0
160	20240418	165100	275775685	1901	1901	1901	1901	0
161	20240418	165000	275775685	1901	1901	1901	1901	0
162	20240418	164900	275775685	1901	1901	1901	1901	0
163	20240418	164800	275775685	1901	1901	1901	1901	0
164	20240418	164700	275775685	1901	1901	1901	1901	0
165	20240418	164600	275775685	1901	1901	1901	1901	0
166	20240418	164500	275775685	1901	1901	1901	1901	0
167	20240418	164400	275775685	1901	1901	1901	1901	0
168	20240418	164300	275775685	1901	1901	1901	1901	0
169	20240418	164200	275775685	1901	1901	1901	1901	0
170	20240418	164100	275775685	1901	1901	1901	1901	0
171	20240418	164000	275775685	1901	1901	1901	1901	0
172	20240418	163900	275775685	1901	1901	1901	1901	0
173	20240418	163800	275775685	1901	1901	1901	1901	0
174	20240418	163700	275775685	1901	1901	1901	1901	0
175	20240418	163600	275775685	1901	1901	1901	1901	0
176	20240418	163500	275775685	1901	1901	1901	1901	0
177	20240418	163400	275775685	1901	1901	1901	1901	0
178	20240418	163300	275775685	1901	1901	1901	1901	0
179	20240418	163200	275775685	1901	1901	1901	1901	0
180	20240418	163100	275775685	1901	1901	1901	1901	0
181	20240418	163000	275775685	1901	1901	1901	1901	0
182	20240418	162900	275775685	1901	1901	1901	1901	300
183	20240418	162800	275775685	1901	1901	1901	1901	0
184	20240418	162700	275775685	1901	1901	1901	1901	0
185	20240418	162600	275775685	1901	1901	1901	1901	0
186	20240418	162500	275775685	1901	1901	1901	1901	0
187	20240418	162400	275775685	1901	1901	1901	1901	0
188	20240418	162300	275775685	1901	1901	1901	1901	0
189	20240418	162200	275775685	1901	1901	1901	1901	0
190	20240418	162100	275775685	1901	1901	1901	1901	0
191	20240418	162000	275775685	1901	1901	1901	1901	0
192	20240418	161900	275775685	1901	1901	1901	1901	0
193	20240418	161800	275775685	1901	1901	1901	1901	0
194	20240418	161700	275775685	1901	1901	1901	1901	0
195	20240418	161600	275775685	1901	1901	1901	1901	0
196	20240418	161500	275775685	1901	1901	1901	1901	0
197	20240418	161400	275775685	1901	1901	1901	1901	0
198	20240418	161300	275775685	1901	1901	1901	1901	0
199	20240418	161200	275775685	1901	1901	1901	1901	0
200	20240418	161100	275775685	1901	1901	1901	1901	0
201	20240418	161000	275775685	1901	1901	1901	1901	0
202	20240418	160900	275775685	1901	1901	1901	1901	0
203	20240418	160800	275775685	1901	1901	1901	1901	0
204	20240418	160700	275775685	1901	1901	1901	1901	0
205	20240418	160600	275775685	1901	1901	1901	1901	0
206	20240418	160500	275775685	1901	1901	1901	1901	0
207	20240418	160400	275775685	1901	1901	1901	1901	0
208	20240418	160300	275775685	1901	1901	1901	1901	0
209	20240418	160200	275775685	1901	1901	1901	1901	0
210	20240418	160100	275775685	1901	1901	1901	1901	0
211	20240418	160000	275775685	1901	1901	1901	1901	0
212	20240418	155900	275775685	1901	1901	1901	1901	300
213	20240418	155800	275775685	1901	1901	1901	1901	0
214	20240418	155700	275775685	1901	1901	1901	1901	0
215	20240418	155600	275775685	1901	1901	1901	1901	0
216	20240418	155500	275775685	1901	1901	1901	1901	0
217	20240418	155400	275775685	1901	1901	1901	1901	0
218	20240418	155300	275775685	1901	1901	1901	1901	0
219	20240418	155200	275775685	1901	1901	1901	1901	0
220	20240418	155100	275775685	1901	1901	1901	1901	0
221	20240418	155000	275775685	1901	1901	1901	1901	0
222	20240418	154900	275775685	1901	1901	1901	1901	0
223	20240418	154800	275775685	1901	1901	1901	1901	0
224	20240418	154700	275775685	1901	1901	1901	1901	0
225	20240418	154600	275775685	1901	1901	1901	1901	0
226	20240418	154500	275775685	1901	1901	1901	1901	0
227	20240418	154400	275775685	1901	1901	1901	1901	0
228	20240418	154300	275775685	1901	1901	1901	1901	0
229	20240418	154200	275775685	1901	1901	1901	1901	0
230	20240418	154100	275775685	1901	1901	1901	1901	0
231	20240418	154000	275775685	1901	1901	1901	1901	0
232	20240418	153900	275775685	1901	1901	1901	1901	0
233	20240418	153800	275775685	1901	1901	1901	1901	0
234	20240418	153700	275775685	1901	1901	1901	1901	0
235	20240418	153600	275775685	1901	1901	1901	1901	0
236	20240418	153500	275775685	1901	1901	1901	1901	0
237	20240418	153400	275775685	1901	1901	1901	1901	0
238	20240418	153300	275775685	1901	1901	1901	1901	0
239	20240418	153200	275775685	1901	1901	1901	1901	0
240	20240418	153100	275775685	1901	1901	1901	1901	0
241	20240418	153000	275775685	1901	1901	1901	1901	300
242	20240418	152900	275205385	1901	1901	1901	1901	0
243	20240418	152800	275205385	1901	1901	1901	1901	0
244	20240418	152700	275205385	1901	1901	1901	1901	0
245	20240418	152600	275205385	1901	1901	1901	1901	0
246	20240418	152500	275205385	1901	1901	1901	1901	0
247	20240418	152400	275205385	1901	1901	1901	1901	0
248	20240418	152300	275205385	1901	1901	1901	1901	0
249	20240418	152200	275205385	1901	1901	1901	1901	0
250	20240418	152100	275205385	1901	1901	1901	1901	0
251	20240418	152000	275205385	1901	1901	1901	1901	0
252	20240418	151900	275205385	1901	1901	1901	1901	1050
253	20240418	151800	273209335	1901	1903	1903	1901	93
254	20240418	151700	273032438	1903	1903	1903	1903	661
255	20240418	151600	271774555	1901	1901	1901	1901	1
256	20240418	151500	271772654	1903	1903	1903	1903	0
257	20240418	151400	271772654	1903	1902	1903	1902	131
258	20240418	151300	271523407	1902	1902	1902	1902	0
259	20240418	151200	271523407	1902	1902	1902	1902	200
260	20240418	151100	271143007	1901	1901	1901	1901	0
261	20240418	151000	271143007	1901	1901	1901	1901	761
262	20240418	150900	269696346	1901	1901	1901	1901	0
263	20240418	150800	269696346	1901	1901	1901	1901	500
264	20240418	150700	268745846	1902	1902	1902	1902	498
265	20240418	150600	267798650	1902	1903	1903	1902	636
266	20240418	150500	266588977	1902	1902	1902	1902	0
267	20240418	150400	266588977	1902	1902	1902	1902	0
268	20240418	150300	266588977	1902	1902	1902	1902	1000
269	20240418	150200	264686977	1902	1902	1902	1902	0
270	20240418	150100	264686977	1902	1902	1902	1902	0
271	20240418	150000	264686977	1902	1902	1902	1902	0
272	20240418	145900	264686977	1902	1902	1902	1902	0
273	20240418	145800	264686977	1902	1902	1902	1902	100
274	20240418	145700	264496777	1902	1902	1902	1902	0
275	20240418	145600	264496777	1902	1902	1902	1902	3
276	20240418	145500	264491071	1902	1902	1902	1902	0
277	20240418	145400	264491071	1902	1902	1902	1902	3
278	20240418	145300	264485365	1902	1902	1902	1902	129
279	20240418	145200	264240007	1902	1902	1902	1902	3
280	20240418	145100	264234301	1902	1902	1902	1902	0
281	20240418	145000	264234301	1902	1902	1902	1902	3
282	20240418	144900	264228595	1902	1902	1902	1902	0
283	20240418	144800	264228595	1902	1902	1902	1902	60
284	20240418	144700	264114475	1903	1903	1903	1903	1
285	20240418	144600	264112572	1902	1902	1902	1902	103
286	20240418	144500	263916666	1902	1902	1902	1902	0
287	20240418	144400	263916666	1902	1902	1902	1902	3
288	20240418	144300	263910960	1902	1902	1902	1902	0
289	20240418	144200	263910960	1902	1902	1902	1902	4
290	20240418	144100	263903352	1902	1902	1902	1902	0
291	20240418	144000	263903352	1902	1902	1902	1902	4
292	20240418	143900	263895744	1902	1902	1902	1902	0
293	20240418	143800	263895744	1902	1902	1902	1902	4
294	20240418	143700	263888136	1902	1902	1902	1902	0
295	20240418	143600	263888136	1902	1902	1902	1902	504
296	20240418	143500	262929528	1902	1902	1902	1902	72
297	20240418	143400	262792584	1902	1902	1902	1902	4
298	20240418	143300	262784976	1902	1902	1902	1902	0
299	20240418	143200	262784976	1902	1903	1903	1902	4
300	20240418	143100	262777366	1902	1902	1902	1902	0
301	20240418	143000	262777366	1902	1902	1902	1902	77
302	20240418	142900	262630912	1902	1902	1902	1902	0
303	20240418	142800	262630912	1902	1902	1902	1902	4
304	20240418	142700	262623304	1902	1902	1902	1902	0
305	20240418	142600	262623304	1902	1902	1902	1902	4
306	20240418	142500	262615696	1902	1902	1902	1902	0
307	20240418	142400	262615696	1902	1902	1902	1902	4
308	20240418	142300	262608088	1904	1904	1904	1904	20
309	20240418	142200	262570008	1902	1902	1902	1902	4
310	20240418	142100	262562400	1902	1902	1902	1902	0
311	20240418	142000	262562400	1902	1902	1902	1902	4
312	20240418	141900	262554792	1902	1902	1902	1902	0
313	20240418	141800	262554792	1902	1902	1902	1902	0
314	20240418	141700	262554792	1902	1902	1902	1902	0
315	20240418	141600	262554792	1902	1902	1902	1902	0
316	20240418	141500	262554792	1902	1902	1902	1902	72
317	20240418	141400	262417848	1902	1902	1902	1902	0
318	20240418	141300	262417848	1902	1902	1902	1902	0
319	20240418	141200	262417848	1902	1902	1902	1902	0
320	20240418	141100	262417848	1902	1902	1902	1902	200
321	20240418	141000	262037448	1902	1901	1902	1901	64
322	20240418	140900	261915774	1901	1901	1901	1901	0
323	20240418	140800	261915774	1901	1901	1901	1901	0
324	20240418	140700	261915774	1901	1901	1901	1901	0
325	20240418	140600	261915774	1901	1901	1901	1901	18
326	20240418	140500	261881556	1901	1902	1902	1901	1766
327	20240418	140400	258524228	1902	1902	1902	1902	0
328	20240418	140300	258524228	1902	1902	1902	1902	188
329	20240418	140200	258166652	1902	1902	1902	1902	0
330	20240418	140100	258166652	1902	1902	1902	1902	0
331	20240418	140000	258166652	1902	1902	1902	1902	0
332	20240418	135900	258166652	1902	1902	1902	1902	150
333	20240418	135800	257881352	1901	1902	1902	1901	272
334	20240418	135700	257364279	1902	1902	1902	1902	0
335	20240418	135600	257364279	1902	1901	1902	1901	131
336	20240418	135500	257115135	1902	1902	1902	1902	1500
337	20240418	135400	254262135	1903	1903	1903	1903	0
338	20240418	135300	254262135	1903	1903	1903	1903	0
339	20240418	135200	254262135	1903	1903	1903	1903	0
340	20240418	135100	254262135	1903	1903	1903	1903	489
341	20240418	135000	253331568	1900	1900	1900	1900	0
342	20240418	134900	253331568	1900	1900	1900	1900	0
343	20240418	134800	253331568	1900	1900	1900	1900	0
344	20240418	134700	253331568	1900	1900	1900	1900	0
345	20240418	134600	253331568	1900	1900	1900	1900	18
346	20240418	134500	253297368	1900	1900	1900	1900	0
347	20240418	134400	253297368	1900	1900	1900	1900	0
348	20240418	134300	253297368	1900	1902	1902	1900	3674
349	20240418	134200	246315960	1901	1901	1901	1901	0
350	20240418	134100	246315960	1901	1901	1901	1901	0
351	20240418	134000	246315960	1901	1901	1901	1901	0
352	20240418	133900	246315960	1901	1901	1901	1901	0
353	20240418	133800	246315960	1901	1901	1901	1901	0
354	20240418	133700	246315960	1901	1901	1901	1901	294
355	20240418	133600	245757066	1900	1900	1900	1900	4018
356	20240418	133500	238122866	1901	1902	1902	1901	833
357	20240418	133400	236539261	1901	1901	1901	1901	0
358	20240418	133300	236539261	1901	1901	1901	1901	0
359	20240418	133200	236539261	1901	1901	1901	1901	0
360	20240418	133100	236539261	1901	1901	1901	1901	0
361	20240418	133000	236539261	1901	1901	1901	1901	0
362	20240418	132900	236539261	1901	1901	1901	1901	0
363	20240418	132800	236539261	1901	1901	1901	1901	0
364	20240418	132700	236539261	1901	1901	1901	1901	0
365	20240418	132600	236539261	1901	1902	1902	1901	18
366	20240418	132500	236505042	1903	1903	1903	1903	0
367	20240418	132400	236505042	1903	1903	1903	1903	11
368	20240418	132300	236484109	1900	1900	1900	1900	0
369	20240418	132200	236484109	1900	1900	1900	1900	0
370	20240418	132100	236484109	1900	1900	1900	1900	0
371	20240418	132000	236484109	1900	1900	1900	1900	0
372	20240418	131900	236484109	1900	1900	1900	1900	0
373	20240418	131800	236484109	1900	1900	1900	1900	0
374	20240418	131700	236484109	1900	1900	1900	1900	0
375	20240418	131600	236484109	1900	1900	1900	1900	18
376	20240418	131500	236449909	1900	1900	1900	1900	72
377	20240418	131400	236313109	1900	1900	1900	1900	0
378	20240418	131300	236313109	1900	1900	1900	1900	0
379	20240418	131200	236313109	1900	1900	1900	1900	0
380	20240418	131100	236313109	1900	1900	1900	1900	0
381	20240418	131000	236313109	1900	1900	1900	1900	0
382	20240418	130900	236313109	1900	1900	1900	1900	1
383	20240418	130800	236311209	1900	1900	1900	1900	0
384	20240418	130700	236311209	1900	1900	1900	1900	10
385	20240418	130600	236292209	1900	1900	1900	1900	18
386	20240418	130500	236258009	1900	1900	1900	1900	0
387	20240418	130400	236258009	1900	1900	1900	1900	0
388	20240418	130300	236258009	1900	1900	1900	1900	0
389	20240418	130200	236258009	1900	1900	1900	1900	0
390	20240418	130100	236258009	1900	1900	1900	1900	55
391	20240418	130000	236153509	1900	1900	1900	1900	0
392	20240418	125900	236153509	1900	1900	1900	1900	0
393	20240418	125800	236153509	1900	1900	1900	1900	20
394	20240418	125700	236115509	1900	1900	1900	1900	0
395	20240418	125600	236115509	1900	1900	1900	1900	18
396	20240418	125500	236081309	1900	1900	1900	1900	72
397	20240418	125400	235944509	1904	1904	1904	1904	0
398	20240418	125300	235944509	1904	1904	1904	1904	0
399	20240418	125200	235944509	1904	1904	1904	1904	0
400	20240418	125100	235944509	1904	1904	1904	1904	0
401	20240418	125000	235944509	1904	1904	1904	1904	5
402	20240418	124900	235934989	1900	1900	1900	1900	0
403	20240418	124800	235934989	1900	1900	1900	1900	0
404	20240418	124700	235934989	1900	1900	1900	1900	1191
405	20240418	124600	233672089	1900	1900	1900	1900	18
406	20240418	124500	233637889	1904	1904	1904	1904	0
407	20240418	124400	233637889	1904	1904	1904	1904	0
408	20240418	124300	233637889	1904	1904	1904	1904	1
409	20240418	124200	233635985	1899	1899	1899	1899	0
410	20240418	124100	233635985	1899	1899	1899	1899	0
411	20240418	124000	233635985	1899	1899	1899	1899	0
412	20240418	123900	233635985	1899	1899	1899	1899	0
413	20240418	123800	233635985	1899	1899	1899	1899	0
414	20240418	123700	233635985	1899	1899	1899	1899	0
415	20240418	123600	233635985	1899	1899	1899	1899	18
416	20240418	123500	233601803	1899	1899	1899	1899	72
417	20240418	123400	233465075	1899	1899	1899	1899	0
418	20240418	123300	233465075	1899	1899	1899	1899	0
419	20240418	123200	233465075	1899	1899	1899	1899	0
420	20240418	123100	233465075	1899	1899	1899	1899	0
421	20240418	123000	233465075	1899	1899	1899	1899	0
422	20240418	122900	233465075	1899	1899	1899	1899	0
423	20240418	122800	233465075	1899	1899	1899	1899	308
424	20240418	122700	232880183	1899	1899	1899	1899	347
425	20240418	122600	232221230	1899	1902	1902	1899	622
426	20240418	122500	231038240	1903	1903	1903	1903	0
427	20240418	122400	231038240	1903	1903	1903	1903	0
428	20240418	122300	231038240	1903	1903	1903	1903	0
429	20240418	122200	231038240	1903	1903	1903	1903	0
430	20240418	122100	231038240	1903	1903	1903	1903	1
431	20240418	122000	231036337	1904	1904	1904	1904	0
432	20240418	121900	231036337	1904	1904	1904	1904	0
433	20240418	121800	231036337	1904	1904	1904	1904	0
434	20240418	121700	231036337	1904	1904	1904	1904	0
435	20240418	121600	231036337	1904	1898	1904	1898	23
436	20240418	121500	230992653	1898	1898	1898	1898	73
437	20240418	121400	230854099	1904	1904	1904	1904	0
438	20240418	121300	230854099	1904	1904	1904	1904	0
439	20240418	121200	230854099	1904	1904	1904	1904	0
440	20240418	121100	230854099	1904	1904	1904	1904	0
441	20240418	121000	230854099	1904	1904	1904	1904	0
442	20240418	120900	230854099	1904	1904	1904	1904	207
443	20240418	120800	230459971	1897	1897	1897	1897	0
444	20240418	120700	230459971	1897	1897	1897	1897	0
445	20240418	120600	230459971	1897	1897	1897	1897	18
446	20240418	120500	230425825	1897	1897	1897	1897	0
447	20240418	120400	230425825	1897	1897	1897	1897	25
448	20240418	120300	230378400	1897	1897	1897	1897	0
449	20240418	120200	230378400	1897	1897	1897	1897	0
450	20240418	120100	230378400	1897	1897	1897	1897	314
451	20240418	120000	229782742	1897	1897	1897	1897	0
452	20240418	115900	229782742	1897	1897	1897	1897	6
453	20240418	115800	229771360	1897	1897	1897	1897	0
454	20240418	115700	229771360	1897	1897	1897	1897	0
455	20240418	115600	229771360	1897	1897	1897	1897	19
456	20240418	115500	229735317	1896	1896	1896	1896	74
457	20240418	115400	229595013	1904	1904	1904	1904	0
458	20240418	115300	229595013	1904	1904	1904	1904	1
459	20240418	115200	229593109	1896	1904	1904	1896	56
460	20240418	115100	229486925	1896	1896	1896	1896	0
461	20240418	115000	229486925	1896	1896	1896	1896	0
462	20240418	114900	229486925	1896	1896	1896	1896	2
463	20240418	114800	229483133	1896	1896	1896	1896	0
464	20240418	114700	229483133	1896	1896	1896	1896	0
465	20240418	114600	229483133	1896	1900	1900	1896	19
466	20240418	114500	229447105	1904	1904	1904	1904	0
467	20240418	114400	229447105	1904	1902	1904	1902	123
468	20240418	114300	229212959	1900	1896	1900	1896	96
469	20240418	114200	229030567	1896	1896	1896	1896	0
470	20240418	114100	229030567	1896	1896	1896	1896	0
471	20240418	114000	229030567	1896	1896	1896	1896	0
472	20240418	113900	229030567	1896	1896	1896	1896	0
473	20240418	113800	229030567	1896	1896	1896	1896	0
474	20240418	113700	229030567	1896	1896	1896	1896	2
475	20240418	113600	229026775	1896	1896	1896	1896	19
476	20240418	113500	228990751	1896	1896	1896	1896	73
477	20240418	113400	228852343	1902	1902	1902	1902	0
478	20240418	113300	228852343	1902	1902	1902	1902	700
479	20240418	113200	227520943	1902	1902	1902	1902	2
480	20240418	113100	227517139	1902	1902	1902	1902	222
481	20240418	113000	227094895	1902	1902	1902	1902	0
482	20240418	112900	227094895	1902	1902	1902	1902	68
483	20240418	112800	226965559	1902	1902	1902	1902	0
484	20240418	112700	226965559	1902	1902	1902	1902	0
485	20240418	112600	226965559	1902	1897	1902	1897	3008
486	20240418	112500	221250801	1898	1898	1898	1898	0
487	20240418	112400	221250801	1898	1898	1898	1898	136
488	20240418	112300	220992673	1898	1898	1898	1898	803
489	20240418	112200	219468579	1898	1903	1903	1898	2793
490	20240418	112100	214161269	1903	1903	1903	1903	106
491	20240418	112000	213959551	1905	1905	1905	1905	0
492	20240418	111900	213959551	1905	1906	1906	1905	399
493	20240418	111800	213199385	1906	1906	1906	1906	55
494	20240418	111700	213094555	1906	1906	1906	1906	0
495	20240418	111600	213094555	1906	1906	1906	1906	0
496	20240418	111500	213094555	1906	1906	1906	1906	314
497	20240418	111400	212496071	1906	1906	1906	1906	20
498	20240418	111300	212457951	1907	1907	1907	1907	275
499	20240418	111200	211933526	1907	1907	1907	1907	800
500	20240418	111100	210407926	1908	1908	1908	1908	46
501	20240418	111000	210320158	1907	1907	1907	1907	0
502	20240418	110900	210320158	1907	1907	1907	1907	2
503	20240418	110800	210316344	1908	1908	1908	1908	0
504	20240418	110700	210316344	1908	1908	1908	1908	0
505	20240418	110600	210316344	1908	1908	1908	1908	0
506	20240418	110500	210316344	1908	1908	1908	1908	0
507	20240418	110400	210316344	1908	1908	1908	1908	64
508	20240418	110300	210194232	1908	1908	1908	1908	6
509	20240418	110200	210182784	1909	1909	1909	1909	22
510	20240418	110100	210140786	1909	1909	1909	1909	155
511	20240418	110000	209844891	1908	1908	1908	1908	0
512	20240418	105900	209844891	1908	1909	1909	1908	1200
513	20240418	105800	207555191	1909	1908	1909	1908	3
514	20240418	105700	207549466	1909	1909	1909	1909	0
515	20240418	105600	207549466	1909	1909	1909	1909	343
516	20240418	105500	206894679	1908	1908	1908	1908	73
517	20240418	105400	206755395	1907	1907	1907	1907	20
518	20240418	105300	206717255	1909	1909	1909	1909	1
519	20240418	105200	206715346	1907	1907	1907	1907	2
520	20240418	105100	206711532	1908	1908	1908	1908	0
521	20240418	105000	206711532	1908	1908	1908	1908	88
522	20240418	104900	206543628	1908	1908	1908	1908	35
523	20240418	104800	206476848	1908	1908	1908	1908	0
524	20240418	104700	206476848	1908	1908	1908	1908	0
525	20240418	104600	206476848	1908	1909	1909	1908	52
526	20240418	104500	206377582	1908	1908	1908	1908	0
527	20240418	104400	206377582	1908	1908	1908	1908	55
528	20240418	104300	206272642	1912	1912	1912	1912	0
529	20240418	104200	206272642	1912	1912	1912	1912	267
530	20240418	104100	205762138	1908	1907	1908	1907	472
531	20240418	104000	204861564	1908	1908	1908	1908	18
532	20240418	103900	204827220	1906	1906	1906	1906	5
533	20240418	103800	204817690	1906	1906	1906	1906	20
534	20240418	103700	204779570	1906	1906	1906	1906	0
535	20240418	103600	204779570	1906	1906	1906	1906	0
536	20240418	103500	204779570	1906	1906	1906	1906	75
537	20240418	103400	204636620	1906	1906	1906	1906	0
538	20240418	103300	204636620	1906	1906	1906	1906	0
539	20240418	103200	204636620	1906	1906	1906	1906	0
540	20240418	103100	204636620	1906	1906	1906	1906	0
541	20240418	103000	204636620	1906	1906	1906	1906	0
542	20240418	102900	204636620	1906	1906	1906	1906	2
543	20240418	102800	204632808	1906	1906	1906	1906	0
544	20240418	102700	204632808	1906	1906	1906	1906	0
545	20240418	102600	204632808	1906	1906	1906	1906	0
546	20240418	102500	204632808	1906	1906	1906	1906	0
547	20240418	102400	204632808	1906	1906	1906	1906	110
548	20240418	102300	204423148	1910	1910	1910	1910	100
549	20240418	102200	204232148	1910	1907	1910	1907	1053
550	20240418	102100	202224068	1910	1911	1911	1910	1886
551	20240418	102000	198621708	1911	1911	1911	1911	10
552	20240418	101900	198602598	1911	1911	1911	1911	219
553	20240418	101800	198184089	1910	1914	1915	1910	4216
554	20240418	101700	190125410	1915	1915	1915	1915	72
555	20240418	101600	189987530	1915	1915	1915	1915	26
556	20240418	101500	189937740	1915	1915	1915	1915	73
557	20240418	101400	189797945	1915	1915	1915	1915	0
558	20240418	101300	189797945	1915	1915	1915	1915	0
559	20240418	101200	189797945	1915	1916	1916	1915	106
560	20240418	101100	189594941	1916	1916	1916	1916	0
561	20240418	101000	189594941	1916	1916	1916	1916	255
562	20240418	100900	189106361	1916	1916	1916	1916	5
563	20240418	100800	189096781	1917	1917	1917	1917	2
564	20240418	100700	189092947	1917	1917	1917	1915	5
565	20240418	100600	189083366	1915	1916	1917	1915	468
566	20240418	100500	188187142	1916	1917	1917	1915	1123
567	20240418	100400	186035650	1917	1918	1918	1916	392
568	20240418	100300	185284574	1916	1918	1918	1916	790
569	20240418	100200	183769492	1920	1918	1920	1918	572
570	20240418	100100	182672390	1918	1920	1920	1918	504
571	20240418	100000	181704714	1918	1918	1918	1918	362
572	20240418	095900	181010398	1918	1920	1920	1918	5000
573	20240418	095800	171415795	1924	1924	1924	1924	247
574	20240418	095700	170940567	1924	1924	1924	1924	0
575	20240418	095600	170940567	1924	1924	1924	1924	2
576	20240418	095500	170936719	1924	1924	1924	1924	437
577	20240418	095400	170095931	1924	1924	1924	1924	499
578	20240418	095300	169135855	1924	1925	1925	1924	2
579	20240418	095200	169132006	1919	1920	1920	1919	707
580	20240418	095100	167774800	1926	1926	1926	1926	0
581	20240418	095000	167774800	1926	1922	1926	1922	4
582	20240418	094900	167767104	1926	1924	1926	1924	9
583	20240418	094800	167749774	1926	1926	1926	1926	0
584	20240418	094700	167749774	1926	1926	1926	1926	1459
585	20240418	094600	164939740	1926	1925	1926	1925	667
586	20240418	094500	163655646	1925	1924	1925	1920	44
587	20240418	094400	163571010	1925	1923	1925	1920	317
588	20240418	094300	162960940	1920	1920	1920	1920	267
589	20240418	094200	162448300	1920	1920	1920	1920	0
590	20240418	094100	162448300	1920	1920	1920	1920	0
591	20240418	094000	162448300	1920	1920	1920	1920	0
592	20240418	093900	162448300	1920	1920	1920	1920	144
593	20240418	093800	162171820	1919	1919	1919	1919	2
594	20240418	093700	162167982	1919	1919	1919	1919	500
595	20240418	093600	161208482	1919	1919	1919	1919	0
596	20240418	093500	161208482	1919	1919	1919	1919	73
597	20240418	093400	161068395	1919	1920	1920	1919	613
598	20240418	093300	159891748	1918	1918	1918	1918	64
599	20240418	093200	159768996	1918	1918	1918	1918	6
600	20240418	093100	159757488	1918	1919	1925	1918	62
601	20240418	093000	159638560	1918	1918	1918	1918	2
602	20240418	092900	159634724	1926	1926	1926	1926	3
603	20240418	092800	159628946	1926	1926	1926	1926	0
604	20240418	092700	159628946	1926	1926	1926	1926	7
605	20240418	092600	159615464	1918	1918	1918	1918	301
606	20240418	092500	159038146	1918	1920	1920	1918	542
607	20240418	092400	157998081	1920	1920	1920	1920	65
608	20240418	092300	157873281	1920	1934	1934	1920	1213
609	20240418	092200	155542907	1935	1930	1935	1930	743
610	20240418	092100	154108907	1930	1938	1938	1930	5963
611	20240418	092000	142558399	1937	1938	1938	1937	5212
612	20240418	091900	132462754	1938	1930	1938	1930	17
613	20240418	091800	132429928	1938	1930	1938	1930	343
614	20240418	091700	131765280	1919	1919	1919	1919	1000
615	20240418	091600	129846280	1930	1930	1930	1918	140
616	20240418	091500	129576314	1916	1916	1916	1916	74
617	20240418	091400	129434530	1914	1914	1914	1914	50
618	20240418	091300	129338830	1914	1914	1914	1914	1
619	20240418	091200	129336916	1914	1915	1926	1914	2184
620	20240418	091100	125155225	1940	1922	1940	1913	284
621	20240418	091000	124609783	1922	1923	1923	1922	1201
622	20240418	090900	122301307	1922	1942	1944	1922	14454
623	20240418	090800	94426292	1934	1949	1950	1934	1054
624	20240418	090700	92375919	1950	1959	1959	1934	683
625	20240418	090600	91041539	1959	1924	1967	1924	8980
626	20240418	090500	73643813	1924	1906	1924	1905	3355
627	20240418	090400	67219090	1906	1912	1913	1905	111
628	20240418	090300	67007364	1912	1893	1919	1893	3339
629	20240418	090200	60650185	1887	1911	1930	1880	8834
630	20240418	090100	43769738	1911	1944	1944	1886	11839
631	20240418	090000	20985830	1944	1911	1945	1911	10919