KissMeData/033130/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	190700	231650152	1942	1942	1942	1942	3271
3	20240419	190600	231650152	1942	1942	1942	1942	0
4	20240419	190500	231650152	1942	1942	1942	1942	0
5	20240419	190400	231650152	1942	1942	1942	1942	0
6	20240419	190300	231650152	1942	1942	1942	1942	0
7	20240419	190200	231650152	1942	1942	1942	1942	0
8	20240419	190100	231650152	1942	1942	1942	1942	0
9	20240419	190000	231650152	1942	1942	1942	1942	0
10	20240419	185900	231650152	1942	1942	1942	1942	0
11	20240419	185800	231650152	1942	1942	1942	1942	0
12	20240419	185700	231650152	1942	1942	1942	1942	0
13	20240419	185600	231650152	1942	1942	1942	1942	0
14	20240419	185500	231650152	1942	1942	1942	1942	0
15	20240419	185400	231650152	1942	1942	1942	1942	0
16	20240419	185300	231650152	1942	1942	1942	1942	0
17	20240419	185200	231650152	1942	1942	1942	1942	0
18	20240419	185100	231650152	1942	1942	1942	1942	0
19	20240419	185000	231650152	1942	1942	1942	1942	0
20	20240419	184900	231650152	1942	1942	1942	1942	0
21	20240419	184800	231650152	1942	1942	1942	1942	0
22	20240419	184700	231650152	1942	1942	1942	1942	0
23	20240419	184600	231650152	1942	1942	1942	1942	0
24	20240419	184500	231650152	1942	1942	1942	1942	0
25	20240419	184400	231650152	1942	1942	1942	1942	0
26	20240419	184300	231650152	1942	1942	1942	1942	0
27	20240419	184200	231650152	1942	1942	1942	1942	0
28	20240419	184100	231650152	1942	1942	1942	1942	0
29	20240419	184000	231650152	1942	1942	1942	1942	0
30	20240419	183900	231650152	1942	1942	1942	1942	0
31	20240419	183800	231650152	1942	1942	1942	1942	0
32	20240419	183700	231650152	1942	1942	1942	1942	3271
33	20240419	183600	231650152	1942	1942	1942	1942	0
34	20240419	183500	231650152	1942	1942	1942	1942	0
35	20240419	183400	231650152	1942	1942	1942	1942	0
36	20240419	183300	231650152	1942	1942	1942	1942	0
37	20240419	183200	231650152	1942	1942	1942	1942	0
38	20240419	183100	231650152	1942	1942	1942	1942	0
39	20240419	183000	231650152	1942	1942	1942	1942	0
40	20240419	182900	231650152	1942	1942	1942	1942	0
41	20240419	182800	231650152	1942	1942	1942	1942	0
42	20240419	182700	231650152	1942	1942	1942	1942	0
43	20240419	182600	231650152	1942	1942	1942	1942	0
44	20240419	182500	231650152	1942	1942	1942	1942	0
45	20240419	182400	231650152	1942	1942	1942	1942	0
46	20240419	182300	231650152	1942	1942	1942	1942	0
47	20240419	182200	231650152	1942	1942	1942	1942	0
48	20240419	182100	231650152	1942	1942	1942	1942	0
49	20240419	182000	231650152	1942	1942	1942	1942	0
50	20240419	181900	231650152	1942	1942	1942	1942	0
51	20240419	181800	231650152	1942	1942	1942	1942	0
52	20240419	181700	231650152	1942	1942	1942	1942	0
53	20240419	181600	231650152	1942	1942	1942	1942	0
54	20240419	181500	231650152	1942	1942	1942	1942	0
55	20240419	181400	231650152	1942	1942	1942	1942	0
56	20240419	181300	231650152	1942	1942	1942	1942	0
57	20240419	181200	231650152	1942	1942	1942	1942	0
58	20240419	181100	231650152	1942	1942	1942	1942	0
59	20240419	181000	231650152	1942	1942	1942	1942	0
60	20240419	180900	231650152	1942	1942	1942	1942	0
61	20240419	180800	231650152	1942	1942	1942	1942	0
62	20240419	180700	231650152	1942	1942	1942	1942	3271
63	20240419	180600	231650152	1942	1942	1942	1942	0
64	20240419	180500	231650152	1942	1942	1942	1942	0
65	20240419	180400	231650152	1942	1942	1942	1942	0
66	20240419	180300	231650152	1942	1942	1942	1942	0
67	20240419	180200	231650152	1942	1942	1942	1942	0
68	20240419	180100	231650152	1942	1942	1942	1942	0
69	20240419	180000	231650152	1942	1942	1942	1942	0
70	20240419	175900	231650152	1942	1942	1942	1942	0
71	20240419	175800	231650152	1942	1942	1942	1942	0
72	20240419	175700	231650152	1942	1942	1942	1942	0
73	20240419	175600	231650152	1942	1942	1942	1942	0
74	20240419	175500	231650152	1942	1942	1942	1942	0
75	20240419	175400	231650152	1942	1942	1942	1942	0
76	20240419	175300	231650152	1942	1942	1942	1942	0
77	20240419	175200	231650152	1942	1942	1942	1942	0
78	20240419	175100	231650152	1942	1942	1942	1942	0
79	20240419	175000	231650152	1942	1942	1942	1942	0
80	20240419	174900	231650152	1942	1942	1942	1942	0
81	20240419	174800	231650152	1942	1942	1942	1942	0
82	20240419	174700	231650152	1942	1942	1942	1942	0
83	20240419	174600	231650152	1942	1942	1942	1942	0
84	20240419	174500	231650152	1942	1942	1942	1942	0
85	20240419	174400	231650152	1942	1942	1942	1942	0
86	20240419	174300	231650152	1942	1942	1942	1942	0
87	20240419	174200	231650152	1942	1942	1942	1942	0
88	20240419	174100	231650152	1942	1942	1942	1942	0
89	20240419	174000	231650152	1942	1942	1942	1942	0
90	20240419	173900	231650152	1942	1942	1942	1942	0
91	20240419	173800	231650152	1942	1942	1942	1942	0
92	20240419	173700	231650152	1942	1942	1942	1942	3271
93	20240419	173600	231650152	1942	1942	1942	1942	0
94	20240419	173500	231650152	1942	1942	1942	1942	0
95	20240419	173400	231650152	1942	1942	1942	1942	0
96	20240419	173300	231650152	1942	1942	1942	1942	0
97	20240419	173200	231650152	1942	1942	1942	1942	0
98	20240419	173100	231650152	1942	1942	1942	1942	0
99	20240419	173000	231650152	1942	1942	1942	1942	0
100	20240419	172900	231650152	1942	1942	1942	1942	0
101	20240419	172800	231650152	1942	1942	1942	1942	0
102	20240419	172700	231650152	1942	1942	1942	1942	0
103	20240419	172600	231650152	1942	1942	1942	1942	0
104	20240419	172500	231650152	1942	1942	1942	1942	0
105	20240419	172400	231650152	1942	1942	1942	1942	0
106	20240419	172300	231650152	1942	1942	1942	1942	0
107	20240419	172200	231650152	1942	1942	1942	1942	0
108	20240419	172100	231650152	1942	1942	1942	1942	0
109	20240419	172000	231650152	1942	1942	1942	1942	0
110	20240419	171900	231650152	1942	1942	1942	1942	0
111	20240419	171800	231650152	1942	1942	1942	1942	0
112	20240419	171700	231650152	1942	1942	1942	1942	0
113	20240419	171600	231650152	1942	1942	1942	1942	0
114	20240419	171500	231650152	1942	1942	1942	1942	0
115	20240419	171400	231650152	1942	1942	1942	1942	0
116	20240419	171300	231650152	1942	1942	1942	1942	0
117	20240419	171200	231650152	1942	1942	1942	1942	0
118	20240419	171100	231650152	1942	1942	1942	1942	0
119	20240419	171000	231650152	1942	1942	1942	1942	0
120	20240419	170900	231650152	1942	1942	1942	1942	0
121	20240419	170800	231650152	1942	1942	1942	1942	0
122	20240419	170700	231650152	1942	1942	1942	1942	3271
123	20240419	170600	231650152	1942	1942	1942	1942	0
124	20240419	170500	231650152	1942	1942	1942	1942	0
125	20240419	170400	231650152	1942	1942	1942	1942	0
126	20240419	170300	231650152	1942	1942	1942	1942	0
127	20240419	170200	231650152	1942	1942	1942	1942	0
128	20240419	170100	231650152	1942	1942	1942	1942	0
129	20240419	170000	231650152	1942	1942	1942	1942	0
130	20240419	165900	231650152	1942	1942	1942	1942	0
131	20240419	165800	231650152	1942	1942	1942	1942	0
132	20240419	165700	231650152	1942	1942	1942	1942	0
133	20240419	165600	231650152	1942	1942	1942	1942	0
134	20240419	165500	231650152	1942	1942	1942	1942	0
135	20240419	165400	231650152	1942	1942	1942	1942	0
136	20240419	165300	231650152	1942	1942	1942	1942	0
137	20240419	165200	231650152	1942	1942	1942	1942	0
138	20240419	165100	231650152	1942	1942	1942	1942	0
139	20240419	165000	231650152	1942	1942	1942	1942	0
140	20240419	164900	231650152	1942	1942	1942	1942	0
141	20240419	164800	231650152	1942	1942	1942	1942	0
142	20240419	164700	231650152	1942	1942	1942	1942	0
143	20240419	164600	231650152	1942	1942	1942	1942	0
144	20240419	164500	231650152	1942	1942	1942	1942	0
145	20240419	164400	231650152	1942	1942	1942	1942	0
146	20240419	164300	231650152	1942	1942	1942	1942	0
147	20240419	164200	231650152	1942	1942	1942	1942	0
148	20240419	164100	231650152	1942	1942	1942	1942	0
149	20240419	164000	231650152	1942	1942	1942	1942	0
150	20240419	163900	231650152	1942	1942	1942	1942	0
151	20240419	163800	231650152	1942	1942	1942	1942	0
152	20240419	163700	231650152	1942	1942	1942	1942	3271
153	20240419	163600	231650152	1942	1942	1942	1942	0
154	20240419	163500	231650152	1942	1942	1942	1942	0
155	20240419	163400	231650152	1942	1942	1942	1942	0
156	20240419	163300	231650152	1942	1942	1942	1942	0
157	20240419	163200	231650152	1942	1942	1942	1942	0
158	20240419	163100	231650152	1942	1942	1942	1942	0
159	20240419	163000	231650152	1942	1942	1942	1942	0
160	20240419	162900	231650152	1942	1942	1942	1942	0
161	20240419	162800	231650152	1942	1942	1942	1942	0
162	20240419	162700	231650152	1942	1942	1942	1942	0
163	20240419	162600	231650152	1942	1942	1942	1942	0
164	20240419	162500	231650152	1942	1942	1942	1942	0
165	20240419	162400	231650152	1942	1942	1942	1942	0
166	20240419	162300	231650152	1942	1942	1942	1942	0
167	20240419	162200	231650152	1942	1942	1942	1942	0
168	20240419	162100	231650152	1942	1942	1942	1942	0
169	20240419	162000	231650152	1942	1942	1942	1942	0
170	20240419	161900	231650152	1942	1942	1942	1942	0
171	20240419	161800	231650152	1942	1942	1942	1942	0
172	20240419	161700	231650152	1942	1942	1942	1942	0
173	20240419	161600	231650152	1942	1942	1942	1942	0
174	20240419	161500	231650152	1942	1942	1942	1942	0
175	20240419	161400	231650152	1942	1942	1942	1942	0
176	20240419	161300	231650152	1942	1942	1942	1942	0
177	20240419	161200	231650152	1942	1942	1942	1942	0
178	20240419	161100	231650152	1942	1942	1942	1942	0
179	20240419	161000	231650152	1942	1942	1942	1942	0
180	20240419	160900	231650152	1942	1942	1942	1942	0
181	20240419	160800	231650152	1942	1942	1942	1942	0
182	20240419	160700	231650152	1942	1942	1942	1942	3271
183	20240419	160600	231650152	1942	1942	1942	1942	0
184	20240419	160500	231650152	1942	1942	1942	1942	0
185	20240419	160400	231650152	1942	1942	1942	1942	0
186	20240419	160300	231650152	1942	1942	1942	1942	0
187	20240419	160200	231650152	1942	1942	1942	1942	0
188	20240419	160100	231650152	1942	1942	1942	1942	0
189	20240419	160000	231650152	1942	1942	1942	1942	0
190	20240419	155900	231650152	1942	1942	1942	1942	0
191	20240419	155800	231650152	1942	1942	1942	1942	0
192	20240419	155700	231650152	1942	1942	1942	1942	0
193	20240419	155600	231650152	1942	1942	1942	1942	0
194	20240419	155500	231650152	1942	1942	1942	1942	0
195	20240419	155400	231650152	1942	1942	1942	1942	0
196	20240419	155300	231650152	1942	1942	1942	1942	0
197	20240419	155200	231650152	1942	1942	1942	1942	0
198	20240419	155100	231650152	1942	1942	1942	1942	0
199	20240419	155000	231650152	1942	1942	1942	1942	0
200	20240419	154900	231650152	1942	1942	1942	1942	0
201	20240419	154800	231650152	1942	1942	1942	1942	0
202	20240419	154700	231650152	1942	1942	1942	1942	0
203	20240419	154600	231650152	1942	1942	1942	1942	0
204	20240419	154500	231650152	1942	1942	1942	1942	0
205	20240419	154400	231650152	1942	1942	1942	1942	0
206	20240419	154300	231650152	1942	1942	1942	1942	0
207	20240419	154200	231650152	1942	1942	1942	1942	0
208	20240419	154100	231650152	1942	1942	1942	1942	0
209	20240419	154000	231650152	1942	1942	1942	1942	0
210	20240419	153900	231650152	1942	1942	1942	1942	0
211	20240419	153800	231650152	1942	1942	1942	1942	0
212	20240419	153700	231650152	1942	1942	1942	1942	3271
213	20240419	153600	231650152	1942	1942	1942	1942	0
214	20240419	153500	231650152	1942	1942	1942	1942	0
215	20240419	153400	231650152	1942	1942	1942	1942	0
216	20240419	153300	231650152	1942	1942	1942	1942	0
217	20240419	153200	231650152	1942	1942	1942	1942	0
218	20240419	153100	231650152	1942	1942	1942	1942	0
219	20240419	153000	231650152	1942	1942	1942	1942	3271
220	20240419	152900	225297870	1959	1959	1959	1959	0
221	20240419	152800	225297870	1959	1959	1959	1959	0
222	20240419	152700	225297870	1959	1959	1959	1959	0
223	20240419	152600	225297870	1959	1959	1959	1959	0
224	20240419	152500	225297870	1959	1959	1959	1959	0
225	20240419	152400	225297870	1959	1959	1959	1959	0
226	20240419	152300	225297870	1959	1959	1959	1959	0
227	20240419	152200	225297870	1959	1959	1959	1959	0
228	20240419	152100	225297870	1959	1959	1959	1959	0
229	20240419	152000	225297870	1959	1959	1959	1959	0
230	20240419	151900	225297870	1959	1959	1959	1959	0
231	20240419	151800	225297870	1959	1955	1960	1941	2324
232	20240419	151700	220745280	1945	1945	1945	1945	152
233	20240419	151600	220449640	1945	1945	1945	1945	148
234	20240419	151500	220161780	1945	1945	1945	1945	3
235	20240419	151400	220155945	1947	1947	1947	1947	0
236	20240419	151300	220155945	1947	1947	1947	1947	0
237	20240419	151200	220155945	1947	1947	1947	1947	4
238	20240419	151100	220148157	1956	1956	1956	1956	0
239	20240419	151000	220148157	1956	1956	1956	1956	0
240	20240419	150900	220148157	1956	1956	1956	1956	0
241	20240419	150800	220148157	1956	1956	1956	1956	78
242	20240419	150700	219995589	1956	1956	1956	1956	0
243	20240419	150600	219995589	1956	1956	1956	1956	0
244	20240419	150500	219995589	1956	1955	1956	1955	1150
245	20240419	150400	217746341	1950	1950	1950	1950	0
246	20240419	150300	217746341	1950	1950	1950	1950	0
247	20240419	150200	217746341	1950	1950	1950	1950	0
248	20240419	150100	217746341	1950	1950	1950	1950	0
249	20240419	150000	217746341	1950	1950	1950	1950	0
250	20240419	145900	217746341	1950	1950	1950	1950	0
251	20240419	145800	217746341	1950	1950	1950	1950	0
252	20240419	145700	217746341	1950	1950	1950	1950	20
253	20240419	145600	217707341	1956	1956	1957	1956	43
254	20240419	145500	217623231	1957	1940	1957	1940	1055
255	20240419	145400	215575657	1940	1948	1948	1940	3803
256	20240419	145300	208194699	1961	1961	1961	1961	0
257	20240419	145200	208194699	1961	1961	1961	1961	0
258	20240419	145100	208194699	1961	1961	1961	1961	0
259	20240419	145000	208194699	1961	1961	1961	1961	0
260	20240419	144900	208194699	1961	1961	1961	1961	14
261	20240419	144800	208167245	1961	1961	1961	1961	47
262	20240419	144700	208075078	1961	1961	1961	1961	128
263	20240419	144600	207824070	1947	1947	1947	1947	0
264	20240419	144500	207824070	1947	1947	1947	1947	0
265	20240419	144400	207824070	1947	1947	1947	1947	0
266	20240419	144300	207824070	1947	1947	1947	1947	0
267	20240419	144200	207824070	1947	1947	1947	1947	0
268	20240419	144100	207824070	1947	1947	1947	1947	0
269	20240419	144000	207824070	1947	1947	1947	1947	0
270	20240419	143900	207824070	1947	1947	1947	1947	0
271	20240419	143800	207824070	1947	1947	1947	1947	0
272	20240419	143700	207824070	1947	1947	1947	1947	0
273	20240419	143600	207824070	1947	1947	1947	1947	0
274	20240419	143500	207824070	1947	1947	1947	1947	0
275	20240419	143400	207824070	1947	1947	1947	1947	0
276	20240419	143300	207824070	1947	1947	1947	1947	0
277	20240419	143200	207824070	1947	1947	1947	1947	0
278	20240419	143100	207824070	1947	1947	1947	1947	0
279	20240419	143000	207824070	1947	1947	1947	1947	0
280	20240419	142900	207824070	1947	1947	1947	1947	0
281	20240419	142800	207824070	1947	1947	1947	1947	132
282	20240419	142700	207567066	1947	1949	1949	1947	53
283	20240419	142600	207463785	1948	1948	1948	1948	0
284	20240419	142500	207463785	1948	1948	1948	1948	0
285	20240419	142400	207463785	1948	1948	1948	1948	0
286	20240419	142300	207463785	1948	1948	1948	1948	0
287	20240419	142200	207463785	1948	1948	1948	1948	0
288	20240419	142100	207463785	1948	1948	1948	1948	0
289	20240419	142000	207463785	1948	1948	1948	1948	8
290	20240419	141900	207448201	1949	1949	1949	1949	8
291	20240419	141800	207432609	1950	1950	1950	1950	0
292	20240419	141700	207432609	1950	1950	1950	1950	0
293	20240419	141600	207432609	1950	1950	1950	1950	0
294	20240419	141500	207432609	1950	1950	1950	1950	0
295	20240419	141400	207432609	1950	1950	1950	1950	0
296	20240419	141300	207432609	1950	1950	1950	1950	0
297	20240419	141200	207432609	1950	1950	1950	1950	0
298	20240419	141100	207432609	1950	1950	1950	1950	0
299	20240419	141000	207432609	1950	1950	1950	1950	0
300	20240419	140900	207432609	1950	1950	1950	1950	0
301	20240419	140800	207432609	1950	1950	1950	1950	0
302	20240419	140700	207432609	1950	1950	1950	1950	93
303	20240419	140600	207251259	1950	1950	1950	1950	0
304	20240419	140500	207251259	1950	1950	1950	1950	0
305	20240419	140400	207251259	1950	1953	1953	1950	9
306	20240419	140300	207233706	1950	1950	1950	1950	0
307	20240419	140200	207233706	1950	1950	1950	1950	0
308	20240419	140100	207233706	1950	1950	1950	1950	0
309	20240419	140000	207233706	1950	1950	1950	1950	0
310	20240419	135900	207233706	1950	1950	1950	1950	0
311	20240419	135800	207233706	1950	1950	1950	1950	0
312	20240419	135700	207233706	1950	1950	1950	1950	0
313	20240419	135600	207233706	1950	1950	1950	1950	0
314	20240419	135500	207233706	1950	1950	1950	1950	0
315	20240419	135400	207233706	1950	1950	1950	1950	0
316	20240419	135300	207233706	1950	1950	1950	1950	0
317	20240419	135200	207233706	1950	1950	1950	1950	0
318	20240419	135100	207233706	1950	1950	1950	1950	0
319	20240419	135000	207233706	1950	1950	1950	1950	0
320	20240419	134900	207233706	1950	1950	1950	1950	0
321	20240419	134800	207233706	1950	1950	1950	1950	0
322	20240419	134700	207233706	1950	1950	1950	1950	0
323	20240419	134600	207233706	1950	1950	1950	1950	0
324	20240419	134500	207233706	1950	1950	1950	1950	0
325	20240419	134400	207233706	1950	1951	1951	1950	320
326	20240419	134300	206609556	1952	1954	1954	1952	372
327	20240419	134200	205883048	1953	1957	1968	1953	1474
328	20240419	134100	202993635	1958	1944	1958	1944	161
329	20240419	134000	202680525	1944	1949	1958	1944	2539
330	20240419	133900	197721705	1949	1945	1949	1945	1500
331	20240419	133800	194802207	1945	1945	1945	1945	0
332	20240419	133700	194802207	1945	1945	1945	1945	3
333	20240419	133600	194796372	1945	1945	1945	1945	0
334	20240419	133500	194796372	1945	1945	1945	1945	4
335	20240419	133400	194788592	1945	1945	1945	1945	0
336	20240419	133300	194788592	1945	1945	1945	1945	300
337	20240419	133200	194205092	1946	1946	1946	1946	0
338	20240419	133100	194205092	1946	1946	1946	1946	0
339	20240419	133000	194205092	1946	1946	1946	1946	0
340	20240419	132900	194205092	1946	1946	1946	1946	0
341	20240419	132800	194205092	1946	1946	1946	1946	0
342	20240419	132700	194205092	1946	1946	1946	1946	0
343	20240419	132600	194205092	1946	1946	1946	1946	0
344	20240419	132500	194205092	1946	1946	1946	1946	0
345	20240419	132400	194205092	1946	1946	1946	1946	1
346	20240419	132300	194203146	1946	1946	1946	1946	0
347	20240419	132200	194203146	1946	1946	1946	1946	0
348	20240419	132100	194203146	1946	1946	1946	1946	0
349	20240419	132000	194203146	1946	1946	1946	1946	0
350	20240419	131900	194203146	1946	1946	1946	1946	529
351	20240419	131800	193173712	1946	1937	1946	1935	11303
352	20240419	131700	171286254	1946	1946	1946	1946	0
353	20240419	131600	171286254	1946	1946	1946	1946	0
354	20240419	131500	171286254	1946	1946	1946	1946	0
355	20240419	131400	171286254	1946	1946	1946	1946	84
356	20240419	131300	171122790	1946	1946	1946	1946	0
357	20240419	131200	171122790	1946	1946	1946	1946	0
358	20240419	131100	171122790	1946	1946	1946	1946	0
359	20240419	131000	171122790	1946	1945	1946	1945	2000
360	20240419	130900	167230792	1945	1945	1945	1945	0
361	20240419	130800	167230792	1945	1945	1945	1945	0
362	20240419	130700	167230792	1945	1945	1945	1945	0
363	20240419	130600	167230792	1945	1945	1945	1945	0
364	20240419	130500	167230792	1945	1945	1945	1945	0
365	20240419	130400	167230792	1945	1945	1945	1945	1
366	20240419	130300	167228847	1946	1946	1946	1946	0
367	20240419	130200	167228847	1946	1946	1946	1946	0
368	20240419	130100	167228847	1946	1946	1946	1946	0
369	20240419	130000	167228847	1946	1946	1946	1946	0
370	20240419	125900	167228847	1946	1946	1946	1946	0
371	20240419	125800	167228847	1946	1946	1946	1946	0
372	20240419	125700	167228847	1946	1946	1946	1946	0
373	20240419	125600	167228847	1946	1946	1946	1946	0
374	20240419	125500	167228847	1946	1946	1946	1946	0
375	20240419	125400	167228847	1946	1946	1946	1946	0
376	20240419	125300	167228847	1946	1946	1946	1946	0
377	20240419	125200	167228847	1946	1946	1946	1946	0
378	20240419	125100	167228847	1946	1946	1946	1946	0
379	20240419	125000	167228847	1946	1946	1946	1946	0
380	20240419	124900	167228847	1946	1946	1946	1946	0
381	20240419	124800	167228847	1946	1946	1946	1946	1
382	20240419	124700	167226901	1946	1946	1946	1946	0
383	20240419	124600	167226901	1946	1946	1946	1946	0
384	20240419	124500	167226901	1946	1946	1946	1946	0
385	20240419	124400	167226901	1946	1946	1946	1946	0
386	20240419	124300	167226901	1946	1946	1946	1946	0
387	20240419	124200	167226901	1946	1946	1946	1946	0
388	20240419	124100	167226901	1946	1946	1946	1946	0
389	20240419	124000	167226901	1946	1946	1946	1946	0
390	20240419	123900	167226901	1946	1946	1946	1946	0
391	20240419	123800	167226901	1946	1946	1946	1946	0
392	20240419	123700	167226901	1946	1946	1946	1946	0
393	20240419	123600	167226901	1946	1946	1946	1946	0
394	20240419	123500	167226901	1946	1946	1946	1946	0
395	20240419	123400	167226901	1946	1946	1946	1946	0
396	20240419	123300	167226901	1946	1946	1946	1936	23
397	20240419	123200	167182153	1946	1946	1946	1946	0
398	20240419	123100	167182153	1946	1946	1946	1946	0
399	20240419	123000	167182153	1946	1946	1946	1946	0
400	20240419	122900	167182153	1946	1946	1946	1946	0
401	20240419	122800	167182153	1946	1946	1946	1946	0
402	20240419	122700	167182153	1946	1946	1946	1946	100
403	20240419	122600	166987553	1936	1936	1936	1936	0
404	20240419	122500	166987553	1936	1936	1936	1936	0
405	20240419	122400	166987553	1936	1936	1936	1936	0
406	20240419	122300	166987553	1936	1936	1936	1936	0
407	20240419	122200	166987553	1936	1936	1936	1936	0
408	20240419	122100	166987553	1936	1936	1936	1936	0
409	20240419	122000	166987553	1936	1936	1936	1936	0
410	20240419	121900	166987553	1936	1936	1936	1936	50
411	20240419	121800	166890753	1936	1936	1936	1936	0
412	20240419	121700	166890753	1936	1936	1936	1936	0
413	20240419	121600	166890753	1936	1936	1936	1936	0
414	20240419	121500	166890753	1936	1936	1936	1935	455
415	20240419	121400	166010145	1936	1936	1936	1936	50
416	20240419	121300	165913345	1936	1936	1936	1936	166
417	20240419	121200	165591969	1947	1947	1947	1947	0
418	20240419	121100	165591969	1947	1947	1947	1947	0
419	20240419	121000	165591969	1947	1947	1947	1947	0
420	20240419	120900	165591969	1947	1947	1947	1947	12
421	20240419	120800	165568605	1947	1947	1947	1947	5
422	20240419	120700	165558870	1947	1947	1947	1947	0
423	20240419	120600	165558870	1947	1947	1947	1947	0
424	20240419	120500	165558870	1947	1947	1947	1947	0
425	20240419	120400	165558870	1947	1947	1947	1947	0
426	20240419	120300	165558870	1947	1947	1947	1947	0
427	20240419	120200	165558870	1947	1947	1947	1942	72
428	20240419	120100	165418941	1947	1945	1947	1945	10
429	20240419	120000	165399479	1944	1944	1944	1944	0
430	20240419	115900	165399479	1944	1944	1944	1944	50
431	20240419	115800	165302279	1944	1944	1944	1944	1
432	20240419	115700	165300335	1942	1942	1942	1942	5
433	20240419	115600	165290625	1945	1945	1945	1945	0
434	20240419	115500	165290625	1945	1945	1945	1945	0
435	20240419	115400	165290625	1945	1945	1945	1945	0
436	20240419	115300	165290625	1945	1945	1945	1945	0
437	20240419	115200	165290625	1945	1945	1945	1945	0
438	20240419	115100	165290625	1945	1945	1945	1945	0
439	20240419	115000	165290625	1945	1945	1945	1945	0
440	20240419	114900	165290625	1945	1935	1945	1932	21
441	20240419	114800	165250023	1948	1948	1948	1948	0
442	20240419	114700	165250023	1948	1948	1948	1948	0
443	20240419	114600	165250023	1948	1948	1948	1948	0
444	20240419	114500	165250023	1948	1948	1948	1948	0
445	20240419	114400	165250023	1948	1948	1948	1948	0
446	20240419	114300	165250023	1948	1948	1948	1948	0
447	20240419	114200	165250023	1948	1948	1948	1948	0
448	20240419	114100	165250023	1948	1948	1948	1948	0
449	20240419	114000	165250023	1948	1941	1948	1941	75
450	20240419	113900	165104091	1941	1939	1941	1939	8
451	20240419	113800	165088577	1949	1949	1949	1949	0
452	20240419	113700	165088577	1949	1949	1949	1949	0
453	20240419	113600	165088577	1949	1949	1949	1949	0
454	20240419	113500	165088577	1949	1936	1949	1931	5156
455	20240419	113400	155131350	1936	1936	1936	1936	0
456	20240419	113300	155131350	1936	1936	1936	1936	0
457	20240419	113200	155131350	1936	1936	1936	1936	0
458	20240419	113100	155131350	1936	1936	1936	1936	0
459	20240419	113000	155131350	1936	1936	1936	1936	0
460	20240419	112900	155131350	1936	1936	1936	1936	0
461	20240419	112800	155131350	1936	1936	1936	1936	162
462	20240419	112700	154817718	1940	1940	1940	1940	0
463	20240419	112600	154817718	1940	1940	1940	1940	0
464	20240419	112500	154817718	1940	1940	1940	1940	6
465	20240419	112400	154806078	1940	1940	1940	1940	1
466	20240419	112300	154804138	1936	1936	1936	1936	0
467	20240419	112200	154804138	1936	1938	1938	1936	3
468	20240419	112100	154798327	1940	1940	1940	1940	0
469	20240419	112000	154798327	1940	1940	1940	1940	0
470	20240419	111900	154798327	1940	1940	1940	1940	0
471	20240419	111800	154798327	1940	1940	1940	1940	0
472	20240419	111700	154798327	1940	1940	1940	1940	0
473	20240419	111600	154798327	1940	1940	1940	1940	0
474	20240419	111500	154798327	1940	1939	1940	1939	301
475	20240419	111400	154214388	1940	1936	1940	1931	541
476	20240419	111300	153168125	1936	1940	1940	1936	32
477	20240419	111200	153106133	1940	1940	1940	1940	0
478	20240419	111100	153106133	1940	1940	1940	1940	0
479	20240419	111000	153106133	1940	1940	1940	1940	0
480	20240419	110900	153106133	1940	1940	1940	1940	0
481	20240419	110800	153106133	1940	1940	1940	1940	32
482	20240419	110700	153044053	1940	1940	1940	1940	500
483	20240419	110600	152074053	1940	1939	1940	1939	2000
484	20240419	110500	148194419	1940	1940	1940	1940	0
485	20240419	110400	148194419	1940	1940	1940	1940	0
486	20240419	110300	148194419	1940	1940	1940	1940	0
487	20240419	110200	148194419	1940	1940	1940	1940	0
488	20240419	110100	148194419	1940	1940	1940	1940	1
489	20240419	110000	148192479	1936	1936	1936	1936	0
490	20240419	105900	148192479	1936	1936	1936	1936	5000
491	20240419	105800	138512479	1935	1935	1935	1935	11238
492	20240419	105700	116766949	1936	1936	1936	1936	1405
493	20240419	105600	114046869	1937	1937	1937	1937	139
494	20240419	105500	113777626	1938	1938	1938	1938	131
495	20240419	105400	113523748	1940	1939	1940	1939	21
496	20240419	105300	113483009	1939	1939	1939	1939	0
497	20240419	105200	113483009	1939	1939	1939	1939	20
498	20240419	105100	113444229	1939	1939	1939	1939	0
499	20240419	105000	113444229	1939	1939	1939	1939	0
500	20240419	104900	113444229	1939	1939	1939	1939	1
501	20240419	104800	113442290	1939	1939	1939	1939	1
502	20240419	104700	113440351	1948	1948	1948	1948	0
503	20240419	104600	113440351	1948	1948	1948	1948	0
504	20240419	104500	113440351	1948	1948	1948	1948	0
505	20240419	104400	113440351	1948	1948	1948	1948	20
506	20240419	104300	113401391	1948	1948	1948	1948	124
507	20240419	104200	113159839	1939	1939	1939	1939	0
508	20240419	104100	113159839	1939	1939	1939	1939	0
509	20240419	104000	113159839	1939	1939	1939	1939	0
510	20240419	103900	113159839	1939	1939	1939	1939	0
511	20240419	103800	113159839	1939	1939	1939	1939	0
512	20240419	103700	113159839	1939	1939	1939	1939	0
513	20240419	103600	113159839	1939	1939	1939	1939	0
514	20240419	103500	113159839	1939	1939	1939	1939	0
515	20240419	103400	113159839	1939	1939	1939	1939	1379
516	20240419	103300	110485958	1939	1939	1939	1939	1500
517	20240419	103200	107577458	1940	1940	1940	1940	0
518	20240419	103100	107577458	1940	1940	1940	1940	0
519	20240419	103000	107577458	1940	1940	1940	1940	0
520	20240419	102900	107577458	1940	1940	1940	1940	104
521	20240419	102800	107375698	1940	1940	1940	1940	4009
522	20240419	102700	99598238	1950	1950	1950	1950	0
523	20240419	102600	99598238	1950	1950	1950	1950	0
524	20240419	102500	99598238	1950	1950	1950	1950	0
525	20240419	102400	99598238	1950	1950	1950	1950	0
526	20240419	102300	99598238	1950	1950	1950	1950	0
527	20240419	102200	99598238	1950	1950	1950	1950	0
528	20240419	102100	99598238	1950	1950	1950	1950	0
529	20240419	102000	99598238	1950	1950	1950	1950	0
530	20240419	101900	99598238	1950	1950	1950	1950	0
531	20240419	101800	99598238	1950	1950	1950	1950	0
532	20240419	101700	99598238	1950	1950	1950	1950	0
533	20240419	101600	99598238	1950	1950	1950	1950	0
534	20240419	101500	99598238	1950	1950	1950	1950	1
535	20240419	101400	99596288	1939	1939	1939	1939	0
536	20240419	101300	99596288	1939	1939	1939	1939	180
537	20240419	101200	99247268	1939	1944	1944	1939	12650
538	20240419	101100	74718520	1952	1952	1952	1952	0
539	20240419	101000	74718520	1952	1952	1952	1952	0
540	20240419	100900	74718520	1952	1952	1952	1952	0
541	20240419	100800	74718520	1952	1952	1952	1952	0
542	20240419	100700	74718520	1952	1952	1952	1952	0
543	20240419	100600	74718520	1952	1952	1952	1952	0
544	20240419	100500	74718520	1952	1952	1952	1952	0
545	20240419	100400	74718520	1952	1952	1952	1952	0
546	20240419	100300	74718520	1952	1952	1952	1952	0
547	20240419	100200	74718520	1952	1952	1952	1952	1
548	20240419	100100	74716568	1947	1947	1947	1947	100
549	20240419	100000	74521868	1949	1949	1949	1949	0
550	20240419	095900	74521868	1949	1949	1949	1949	0
551	20240419	095800	74521868	1949	1949	1949	1949	0
552	20240419	095700	74521868	1949	1949	1949	1949	0
553	20240419	095600	74521868	1949	1949	1949	1949	0
554	20240419	095500	74521868	1949	1952	1952	1949	6
555	20240419	095400	74510159	1950	1950	1950	1950	0
556	20240419	095300	74510159	1950	1952	1952	1950	1007
557	20240419	095200	72546495	1954	1954	1954	1954	0
558	20240419	095100	72546495	1954	1954	1954	1954	100
559	20240419	095000	72351095	1955	1955	1955	1955	0
560	20240419	094900	72351095	1955	1955	1955	1955	0
561	20240419	094800	72351095	1955	1950	1955	1950	102
562	20240419	094700	72152035	1949	1949	1949	1949	0
563	20240419	094600	72152035	1949	1949	1949	1949	300
564	20240419	094500	71567335	1949	1947	1949	1947	2
565	20240419	094400	71563439	1949	1949	1949	1949	0
566	20240419	094300	71563439	1949	1949	1949	1949	0
567	20240419	094200	71563439	1949	1949	1949	1949	0
568	20240419	094100	71563439	1949	1949	1949	1949	5
569	20240419	094000	71553694	1949	1949	1949	1949	0
570	20240419	093900	71553694	1949	1949	1949	1949	34
571	20240419	093800	71487428	1937	1937	1937	1937	106
572	20240419	093700	71282106	1950	1950	1950	1950	0
573	20240419	093600	71282106	1950	1940	1950	1940	818
574	20240419	093500	69695006	1949	1940	1949	1940	388
575	20240419	093400	68942218	1949	1949	1949	1949	0
576	20240419	093300	68942218	1949	1949	1949	1949	0
577	20240419	093200	68942218	1949	1949	1949	1949	0
578	20240419	093100	68942218	1949	1941	1949	1935	10004
579	20240419	093000	49581895	1953	1953	1953	1953	103
580	20240419	092900	49380736	1953	1946	1953	1940	10062
581	20240419	092800	29858239	1946	1946	1946	1946	2200
582	20240419	092700	25577039	1946	1948	1948	1946	3119
583	20240419	092600	19507117	1960	1960	1960	1960	0
584	20240419	092500	19507117	1960	1960	1960	1960	0
585	20240419	092400	19507117	1960	1960	1960	1960	0
586	20240419	092300	19507117	1960	1958	1960	1958	2500
587	20240419	092200	14610129	1960	1959	1960	1959	240
588	20240419	092100	14139963	1959	1959	1959	1959	1
589	20240419	092000	14138004	1946	1946	1946	1946	0
590	20240419	091900	14138004	1946	1946	1946	1946	0
591	20240419	091800	14138004	1946	1957	1957	1946	4417
592	20240419	091700	5527076	1957	1957	1957	1957	39
593	20240419	091600	5450753	1953	1953	1953	1953	0
594	20240419	091500	5450753	1953	1953	1953	1953	0
595	20240419	091400	5450753	1953	1953	1953	1953	0
596	20240419	091300	5450753	1953	1953	1953	1953	0
597	20240419	091200	5450753	1953	1953	1953	1953	0
598	20240419	091100	5450753	1953	1954	1954	1953	89
599	20240419	091000	5276894	1957	1955	1957	1955	50
600	20240419	090900	5179142	1956	1957	1957	1956	262
601	20240419	090800	4666620	1969	1969	1969	1969	0
602	20240419	090700	4666620	1969	1969	1969	1969	0
603	20240419	090600	4666620	1969	1969	1969	1969	0
604	20240419	090500	4666620	1969	1969	1969	1969	0
605	20240419	090400	4666620	1969	1969	1969	1969	0
606	20240419	090300	4666620	1969	1969	1969	1969	0
607	20240419	090200	4666620	1969	1969	1969	1969	1
608	20240419	090100	4664651	1956	1959	1959	1956	1134
609	20240419	090000	2444832	1959	1959	1959	1959	1248