KissMeData/083470/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	194000	140953588	1920	1920	1920	1920	5751
3	20240415	193900	140953588	1920	1920	1920	1920	0
4	20240415	193800	140953588	1920	1920	1920	1920	0
5	20240415	193700	140953588	1920	1920	1920	1920	0
6	20240415	193600	140953588	1920	1920	1920	1920	0
7	20240415	193500	140953588	1920	1920	1920	1920	0
8	20240415	193400	140953588	1920	1920	1920	1920	0
9	20240415	193300	140953588	1920	1920	1920	1920	0
10	20240415	193200	140953588	1920	1920	1920	1920	0
11	20240415	193100	140953588	1920	1920	1920	1920	0
12	20240415	193000	140953588	1920	1920	1920	1920	0
13	20240415	192900	140953588	1920	1920	1920	1920	0
14	20240415	192800	140953588	1920	1920	1920	1920	0
15	20240415	192700	140953588	1920	1920	1920	1920	0
16	20240415	192600	140953588	1920	1920	1920	1920	0
17	20240415	192500	140953588	1920	1920	1920	1920	0
18	20240415	192400	140953588	1920	1920	1920	1920	0
19	20240415	192300	140953588	1920	1920	1920	1920	0
20	20240415	192200	140953588	1920	1920	1920	1920	0
21	20240415	192100	140953588	1920	1920	1920	1920	0
22	20240415	192000	140953588	1920	1920	1920	1920	0
23	20240415	191900	140953588	1920	1920	1920	1920	0
24	20240415	191800	140953588	1920	1920	1920	1920	0
25	20240415	191700	140953588	1920	1920	1920	1920	0
26	20240415	191600	140953588	1920	1920	1920	1920	0
27	20240415	191500	140953588	1920	1920	1920	1920	0
28	20240415	191400	140953588	1920	1920	1920	1920	0
29	20240415	191300	140953588	1920	1920	1920	1920	0
30	20240415	191200	140953588	1920	1920	1920	1920	0
31	20240415	191100	140953588	1920	1920	1920	1920	0
32	20240415	191000	140953588	1920	1920	1920	1920	5751
33	20240415	190900	140953588	1920	1920	1920	1920	0
34	20240415	190800	140953588	1920	1920	1920	1920	0
35	20240415	190700	140953588	1920	1920	1920	1920	0
36	20240415	190600	140953588	1920	1920	1920	1920	0
37	20240415	190500	140953588	1920	1920	1920	1920	0
38	20240415	190400	140953588	1920	1920	1920	1920	0
39	20240415	190300	140953588	1920	1920	1920	1920	0
40	20240415	190200	140953588	1920	1920	1920	1920	0
41	20240415	190100	140953588	1920	1920	1920	1920	0
42	20240415	190000	140953588	1920	1920	1920	1920	0
43	20240415	185900	140953588	1920	1920	1920	1920	0
44	20240415	185800	140953588	1920	1920	1920	1920	0
45	20240415	185700	140953588	1920	1920	1920	1920	0
46	20240415	185600	140953588	1920	1920	1920	1920	0
47	20240415	185500	140953588	1920	1920	1920	1920	0
48	20240415	185400	140953588	1920	1920	1920	1920	0
49	20240415	185300	140953588	1920	1920	1920	1920	0
50	20240415	185200	140953588	1920	1920	1920	1920	0
51	20240415	185100	140953588	1920	1920	1920	1920	0
52	20240415	185000	140953588	1920	1920	1920	1920	0
53	20240415	184900	140953588	1920	1920	1920	1920	0
54	20240415	184800	140953588	1920	1920	1920	1920	0
55	20240415	184700	140953588	1920	1920	1920	1920	0
56	20240415	184600	140953588	1920	1920	1920	1920	0
57	20240415	184500	140953588	1920	1920	1920	1920	0
58	20240415	184400	140953588	1920	1920	1920	1920	0
59	20240415	184300	140953588	1920	1920	1920	1920	0
60	20240415	184200	140953588	1920	1920	1920	1920	0
61	20240415	184100	140953588	1920	1920	1920	1920	0
62	20240415	184000	140953588	1920	1920	1920	1920	5751
63	20240415	183900	140953588	1920	1920	1920	1920	0
64	20240415	183800	140953588	1920	1920	1920	1920	0
65	20240415	183700	140953588	1920	1920	1920	1920	0
66	20240415	183600	140953588	1920	1920	1920	1920	0
67	20240415	183500	140953588	1920	1920	1920	1920	0
68	20240415	183400	140953588	1920	1920	1920	1920	0
69	20240415	183300	140953588	1920	1920	1920	1920	0
70	20240415	183200	140953588	1920	1920	1920	1920	0
71	20240415	183100	140953588	1920	1920	1920	1920	0
72	20240415	183000	140953588	1920	1920	1920	1920	0
73	20240415	182900	140953588	1920	1920	1920	1920	0
74	20240415	182800	140953588	1920	1920	1920	1920	0
75	20240415	182700	140953588	1920	1920	1920	1920	0
76	20240415	182600	140953588	1920	1920	1920	1920	0
77	20240415	182500	140953588	1920	1920	1920	1920	0
78	20240415	182400	140953588	1920	1920	1920	1920	0
79	20240415	182300	140953588	1920	1920	1920	1920	0
80	20240415	182200	140953588	1920	1920	1920	1920	0
81	20240415	182100	140953588	1920	1920	1920	1920	0
82	20240415	182000	140953588	1920	1920	1920	1920	0
83	20240415	181900	140953588	1920	1920	1920	1920	0
84	20240415	181800	140953588	1920	1920	1920	1920	0
85	20240415	181700	140953588	1920	1920	1920	1920	0
86	20240415	181600	140953588	1920	1920	1920	1920	0
87	20240415	181500	140953588	1920	1920	1920	1920	0
88	20240415	181400	140953588	1920	1920	1920	1920	0
89	20240415	181300	140953588	1920	1920	1920	1920	0
90	20240415	181200	140953588	1920	1920	1920	1920	0
91	20240415	181100	140953588	1920	1920	1920	1920	0
92	20240415	181000	140953588	1920	1920	1920	1920	5751
93	20240415	180900	140953588	1920	1920	1920	1920	0
94	20240415	180800	140953588	1920	1920	1920	1920	0
95	20240415	180700	140953588	1920	1920	1920	1920	0
96	20240415	180600	140953588	1920	1920	1920	1920	0
97	20240415	180500	140953588	1920	1920	1920	1920	0
98	20240415	180400	140953588	1920	1920	1920	1920	0
99	20240415	180300	140953588	1920	1920	1920	1920	0
100	20240415	180200	140953588	1920	1920	1920	1920	0
101	20240415	180100	140953588	1920	1920	1920	1920	0
102	20240415	180000	140953588	1920	1920	1920	1920	0
103	20240415	175900	140953588	1920	1920	1920	1920	0
104	20240415	175800	140953588	1920	1920	1920	1920	0
105	20240415	175700	140953588	1920	1920	1920	1920	0
106	20240415	175600	140953588	1920	1920	1920	1920	0
107	20240415	175500	140953588	1920	1920	1920	1920	0
108	20240415	175400	140953588	1920	1920	1920	1920	0
109	20240415	175300	140953588	1920	1920	1920	1920	0
110	20240415	175200	140953588	1920	1920	1920	1920	0
111	20240415	175100	140953588	1920	1920	1920	1920	0
112	20240415	175000	140953588	1920	1920	1920	1920	0
113	20240415	174900	140953588	1920	1920	1920	1920	0
114	20240415	174800	140953588	1920	1920	1920	1920	0
115	20240415	174700	140953588	1920	1920	1920	1920	0
116	20240415	174600	140953588	1920	1920	1920	1920	0
117	20240415	174500	140953588	1920	1920	1920	1920	0
118	20240415	174400	140953588	1920	1920	1920	1920	0
119	20240415	174300	140953588	1920	1920	1920	1920	0
120	20240415	174200	140953588	1920	1920	1920	1920	0
121	20240415	174100	140953588	1920	1920	1920	1920	0
122	20240415	174000	140953588	1920	1920	1920	1920	5751
123	20240415	173900	140953588	1920	1920	1920	1920	0
124	20240415	173800	140953588	1920	1920	1920	1920	0
125	20240415	173700	140953588	1920	1920	1920	1920	0
126	20240415	173600	140953588	1920	1920	1920	1920	0
127	20240415	173500	140953588	1920	1920	1920	1920	0
128	20240415	173400	140953588	1920	1920	1920	1920	0
129	20240415	173300	140953588	1920	1920	1920	1920	0
130	20240415	173200	140953588	1920	1920	1920	1920	0
131	20240415	173100	140953588	1920	1920	1920	1920	0
132	20240415	173000	140953588	1920	1920	1920	1920	0
133	20240415	172900	140953588	1920	1920	1920	1920	0
134	20240415	172800	140953588	1920	1920	1920	1920	0
135	20240415	172700	140953588	1920	1920	1920	1920	0
136	20240415	172600	140953588	1920	1920	1920	1920	0
137	20240415	172500	140953588	1920	1920	1920	1920	0
138	20240415	172400	140953588	1920	1920	1920	1920	0
139	20240415	172300	140953588	1920	1920	1920	1920	0
140	20240415	172200	140953588	1920	1920	1920	1920	0
141	20240415	172100	140953588	1920	1920	1920	1920	0
142	20240415	172000	140953588	1920	1920	1920	1920	0
143	20240415	171900	140953588	1920	1920	1920	1920	0
144	20240415	171800	140953588	1920	1920	1920	1920	0
145	20240415	171700	140953588	1920	1920	1920	1920	0
146	20240415	171600	140953588	1920	1920	1920	1920	0
147	20240415	171500	140953588	1920	1920	1920	1920	0
148	20240415	171400	140953588	1920	1920	1920	1920	0
149	20240415	171300	140953588	1920	1920	1920	1920	0
150	20240415	171200	140953588	1920	1920	1920	1920	0
151	20240415	171100	140953588	1920	1920	1920	1920	0
152	20240415	171000	140953588	1920	1920	1920	1920	5751
153	20240415	170900	140953588	1920	1920	1920	1920	0
154	20240415	170800	140953588	1920	1920	1920	1920	0
155	20240415	170700	140953588	1920	1920	1920	1920	0
156	20240415	170600	140953588	1920	1920	1920	1920	0
157	20240415	170500	140953588	1920	1920	1920	1920	0
158	20240415	170400	140953588	1920	1920	1920	1920	0
159	20240415	170300	140953588	1920	1920	1920	1920	0
160	20240415	170200	140953588	1920	1920	1920	1920	0
161	20240415	170100	140953588	1920	1920	1920	1920	0
162	20240415	170000	140953588	1920	1920	1920	1920	0
163	20240415	165900	140953588	1920	1920	1920	1920	0
164	20240415	165800	140953588	1920	1920	1920	1920	0
165	20240415	165700	140953588	1920	1920	1920	1920	0
166	20240415	165600	140953588	1920	1920	1920	1920	0
167	20240415	165500	140953588	1920	1920	1920	1920	0
168	20240415	165400	140953588	1920	1920	1920	1920	0
169	20240415	165300	140953588	1920	1920	1920	1920	0
170	20240415	165200	140953588	1920	1920	1920	1920	0
171	20240415	165100	140953588	1920	1920	1920	1920	0
172	20240415	165000	140953588	1920	1920	1920	1920	0
173	20240415	164900	140953588	1920	1920	1920	1920	0
174	20240415	164800	140953588	1920	1920	1920	1920	0
175	20240415	164700	140953588	1920	1920	1920	1920	0
176	20240415	164600	140953588	1920	1920	1920	1920	0
177	20240415	164500	140953588	1920	1920	1920	1920	0
178	20240415	164400	140953588	1920	1920	1920	1920	0
179	20240415	164300	140953588	1920	1920	1920	1920	0
180	20240415	164200	140953588	1920	1920	1920	1920	0
181	20240415	164100	140953588	1920	1920	1920	1920	0
182	20240415	164000	140953588	1920	1920	1920	1920	5751
183	20240415	163900	140953588	1920	1920	1920	1920	0
184	20240415	163800	140953588	1920	1920	1920	1920	0
185	20240415	163700	140953588	1920	1920	1920	1920	0
186	20240415	163600	140953588	1920	1920	1920	1920	0
187	20240415	163500	140953588	1920	1920	1920	1920	0
188	20240415	163400	140953588	1920	1920	1920	1920	0
189	20240415	163300	140953588	1920	1920	1920	1920	0
190	20240415	163200	140953588	1920	1920	1920	1920	0
191	20240415	163100	140953588	1920	1920	1920	1920	0
192	20240415	163000	140953588	1920	1920	1920	1920	0
193	20240415	162900	140953588	1920	1920	1920	1920	0
194	20240415	162800	140953588	1920	1920	1920	1920	0
195	20240415	162700	140953588	1920	1920	1920	1920	0
196	20240415	162600	140953588	1920	1920	1920	1920	0
197	20240415	162500	140953588	1920	1920	1920	1920	0
198	20240415	162400	140953588	1920	1920	1920	1920	0
199	20240415	162300	140953588	1920	1920	1920	1920	0
200	20240415	162200	140953588	1920	1920	1920	1920	0
201	20240415	162100	140953588	1920	1920	1920	1920	0
202	20240415	162000	140953588	1920	1920	1920	1920	0
203	20240415	161900	140953588	1920	1920	1920	1920	0
204	20240415	161800	140953588	1920	1920	1920	1920	0
205	20240415	161700	140953588	1920	1920	1920	1920	0
206	20240415	161600	140953588	1920	1920	1920	1920	0
207	20240415	161500	140953588	1920	1920	1920	1920	0
208	20240415	161400	140953588	1920	1920	1920	1920	0
209	20240415	161300	140953588	1920	1920	1920	1920	0
210	20240415	161200	140953588	1920	1920	1920	1920	0
211	20240415	161100	140953588	1920	1920	1920	1920	0
212	20240415	161000	140953588	1920	1920	1920	1920	5751
213	20240415	160900	140953588	1920	1920	1920	1920	0
214	20240415	160800	140953588	1920	1920	1920	1920	0
215	20240415	160700	140953588	1920	1920	1920	1920	0
216	20240415	160600	140953588	1920	1920	1920	1920	0
217	20240415	160500	140953588	1920	1920	1920	1920	0
218	20240415	160400	140953588	1920	1920	1920	1920	0
219	20240415	160300	140953588	1920	1920	1920	1920	0
220	20240415	160200	140953588	1920	1920	1920	1920	0
221	20240415	160100	140953588	1920	1920	1920	1920	0
222	20240415	160000	140953588	1920	1920	1920	1920	0
223	20240415	155900	140953588	1920	1920	1920	1920	0
224	20240415	155800	140953588	1920	1920	1920	1920	0
225	20240415	155700	140953588	1920	1920	1920	1920	0
226	20240415	155600	140953588	1920	1920	1920	1920	0
227	20240415	155500	140953588	1920	1920	1920	1920	0
228	20240415	155400	140953588	1920	1920	1920	1920	0
229	20240415	155300	140953588	1920	1920	1920	1920	0
230	20240415	155200	140953588	1920	1920	1920	1920	0
231	20240415	155100	140953588	1920	1920	1920	1920	0
232	20240415	155000	140953588	1920	1920	1920	1920	0
233	20240415	154900	140953588	1920	1920	1920	1920	0
234	20240415	154800	140953588	1920	1920	1920	1920	0
235	20240415	154700	140953588	1920	1920	1920	1920	0
236	20240415	154600	140953588	1920	1920	1920	1920	0
237	20240415	154500	140953588	1920	1920	1920	1920	0
238	20240415	154400	140953588	1920	1920	1920	1920	0
239	20240415	154300	140953588	1920	1920	1920	1920	0
240	20240415	154200	140953588	1920	1920	1920	1920	0
241	20240415	154100	140953588	1920	1920	1920	1920	0
242	20240415	154000	140953588	1920	1920	1920	1920	5751
243	20240415	153900	140953588	1920	1920	1920	1920	0
244	20240415	153800	140953588	1920	1920	1920	1920	0
245	20240415	153700	140953588	1920	1920	1920	1920	0
246	20240415	153600	140953588	1920	1920	1920	1920	0
247	20240415	153500	140953588	1920	1920	1920	1920	0
248	20240415	153400	140953588	1920	1920	1920	1920	0
249	20240415	153300	140953588	1920	1920	1920	1920	0
250	20240415	153200	140953588	1920	1920	1920	1920	0
251	20240415	153100	140953588	1920	1920	1920	1920	0
252	20240415	153000	140953588	1920	1920	1920	1920	5751
253	20240415	152900	129911668	1921	1921	1921	1921	0
254	20240415	152800	129911668	1921	1921	1921	1921	0
255	20240415	152700	129911668	1921	1921	1921	1921	0
256	20240415	152600	129911668	1921	1921	1921	1921	0
257	20240415	152500	129911668	1921	1921	1921	1921	0
258	20240415	152400	129911668	1921	1921	1921	1921	0
259	20240415	152300	129911668	1921	1921	1921	1921	0
260	20240415	152200	129911668	1921	1921	1921	1921	0
261	20240415	152100	129911668	1921	1921	1921	1921	0
262	20240415	152000	129911668	1921	1921	1921	1921	0
263	20240415	151900	129911668	1921	1925	1925	1921	2987
264	20240415	151800	124169689	1938	1938	1938	1938	0
265	20240415	151700	124169689	1938	1938	1938	1938	400
266	20240415	151600	123394489	1938	1938	1938	1938	0
267	20240415	151500	123394489	1938	1923	1938	1923	2501
268	20240415	151400	118585051	1923	1923	1923	1923	75
269	20240415	151300	118440826	1923	1923	1923	1923	0
270	20240415	151200	118440826	1923	1923	1923	1923	300
271	20240415	151100	117863926	1923	1923	1923	1923	74
272	20240415	151000	117721624	1923	1923	1938	1923	2301
273	20240415	150900	113296786	1940	1940	1940	1940	0
274	20240415	150800	113296786	1940	1940	1940	1940	0
275	20240415	150700	113296786	1940	1940	1940	1940	0
276	20240415	150600	113296786	1940	1940	1940	1940	0
277	20240415	150500	113296786	1940	1940	1940	1940	0
278	20240415	150400	113296786	1940	1940	1940	1940	0
279	20240415	150300	113296786	1940	1940	1940	1940	0
280	20240415	150200	113296786	1940	1940	1940	1940	0
281	20240415	150100	113296786	1940	1940	1940	1940	0
282	20240415	150000	113296786	1940	1940	1940	1940	20
283	20240415	145900	113257986	1941	1941	1941	1941	0
284	20240415	145800	113257986	1941	1941	1941	1941	0
285	20240415	145700	113257986	1941	1941	1941	1941	0
286	20240415	145600	113257986	1941	1941	1941	1941	0
287	20240415	145500	113257986	1941	1941	1941	1941	0
288	20240415	145400	113257986	1941	1941	1941	1941	0
289	20240415	145300	113257986	1941	1941	1941	1941	0
290	20240415	145200	113257986	1941	1941	1941	1941	0
291	20240415	145100	113257986	1941	1941	1941	1941	0
292	20240415	145000	113257986	1941	1941	1941	1941	0
293	20240415	144900	113257986	1941	1941	1941	1941	0
294	20240415	144800	113257986	1941	1941	1941	1941	0
295	20240415	144700	113257986	1941	1941	1941	1941	0
296	20240415	144600	113257986	1941	1941	1941	1941	0
297	20240415	144500	113257986	1941	1941	1941	1941	0
298	20240415	144400	113257986	1941	1941	1941	1941	0
299	20240415	144300	113257986	1941	1941	1941	1941	0
300	20240415	144200	113257986	1941	1941	1941	1941	5
301	20240415	144100	113248281	1944	1944	1944	1944	0
302	20240415	144000	113248281	1944	1944	1944	1944	0
303	20240415	143900	113248281	1944	1944	1944	1944	0
304	20240415	143800	113248281	1944	1944	1944	1944	0
305	20240415	143700	113248281	1944	1944	1944	1944	0
306	20240415	143600	113248281	1944	1944	1944	1944	0
307	20240415	143500	113248281	1944	1944	1944	1944	0
308	20240415	143400	113248281	1944	1944	1944	1944	0
309	20240415	143300	113248281	1944	1944	1944	1944	0
310	20240415	143200	113248281	1944	1944	1944	1944	0
311	20240415	143100	113248281	1944	1944	1944	1944	0
312	20240415	143000	113248281	1944	1944	1944	1944	0
313	20240415	142900	113248281	1944	1944	1944	1944	0
314	20240415	142800	113248281	1944	1944	1944	1944	0
315	20240415	142700	113248281	1944	1944	1944	1944	0
316	20240415	142600	113248281	1944	1944	1944	1944	0
317	20240415	142500	113248281	1944	1944	1944	1944	0
318	20240415	142400	113248281	1944	1944	1944	1944	0
319	20240415	142300	113248281	1944	1944	1944	1944	0
320	20240415	142200	113248281	1944	1944	1944	1944	1
321	20240415	142100	113246337	1922	1922	1922	1922	0
322	20240415	142000	113246337	1922	1922	1922	1922	0
323	20240415	141900	113246337	1922	1922	1922	1922	0
324	20240415	141800	113246337	1922	1922	1922	1922	0
325	20240415	141700	113246337	1922	1922	1922	1922	1
326	20240415	141600	113244415	1923	1923	1923	1923	87
327	20240415	141500	113077114	1923	1923	1923	1923	50
328	20240415	141400	112980964	1947	1947	1947	1947	0
329	20240415	141300	112980964	1947	1947	1947	1947	0
330	20240415	141200	112980964	1947	1947	1947	1947	0
331	20240415	141100	112980964	1947	1947	1947	1947	0
332	20240415	141000	112980964	1947	1947	1947	1947	0
333	20240415	140900	112980964	1947	1947	1947	1947	0
334	20240415	140800	112980964	1947	1947	1947	1947	0
335	20240415	140700	112980964	1947	1947	1947	1947	0
336	20240415	140600	112980964	1947	1947	1947	1947	128
337	20240415	140500	112731748	1947	1947	1947	1947	268
338	20240415	140400	112209952	1948	1939	1948	1939	893
339	20240415	140300	110476961	1940	1940	1940	1940	0
340	20240415	140200	110476961	1940	1940	1940	1940	0
341	20240415	140100	110476961	1940	1940	1940	1940	0
342	20240415	140000	110476961	1940	1937	1940	1937	2000
343	20240415	135900	106599541	1916	1915	1940	1915	4800
344	20240415	135800	97378937	1916	1916	1916	1916	0
345	20240415	135700	97378937	1916	1916	1916	1916	0
346	20240415	135600	97378937	1916	1916	1916	1916	0
347	20240415	135500	97378937	1916	1916	1916	1916	0
348	20240415	135400	97378937	1916	1915	1916	1915	2
349	20240415	135300	97375106	1914	1914	1914	1914	0
350	20240415	135200	97375106	1914	1914	1914	1914	0
351	20240415	135100	97375106	1914	1914	1914	1914	2
352	20240415	135000	97371278	1916	1916	1916	1916	0
353	20240415	134900	97371278	1916	1916	1916	1916	0
354	20240415	134800	97371278	1916	1916	1916	1916	0
355	20240415	134700	97371278	1916	1916	1916	1916	0
356	20240415	134600	97371278	1916	1916	1916	1916	0
357	20240415	134500	97371278	1916	1916	1916	1916	0
358	20240415	134400	97371278	1916	1916	1916	1916	0
359	20240415	134300	97371278	1916	1916	1916	1916	0
360	20240415	134200	97371278	1916	1916	1916	1916	0
361	20240415	134100	97371278	1916	1916	1916	1916	0
362	20240415	134000	97371278	1916	1916	1916	1916	63
363	20240415	133900	97250570	1916	1916	1916	1916	0
364	20240415	133800	97250570	1916	1916	1916	1916	0
365	20240415	133700	97250570	1916	1916	1916	1916	0
366	20240415	133600	97250570	1916	1916	1916	1916	1
367	20240415	133500	97248654	1906	1906	1906	1906	3
368	20240415	133400	97242936	1906	1906	1906	1906	0
369	20240415	133300	97242936	1906	1906	1906	1906	0
370	20240415	133200	97242936	1906	1906	1906	1906	0
371	20240415	133100	97242936	1906	1918	1919	1906	404
372	20240415	133000	96468086	1918	1918	1918	1918	0
373	20240415	132900	96468086	1918	1918	1918	1918	0
374	20240415	132800	96468086	1918	1918	1918	1918	0
375	20240415	132700	96468086	1918	1918	1918	1918	0
376	20240415	132600	96468086	1918	1918	1918	1918	0
377	20240415	132500	96468086	1918	1917	1918	1917	516
378	20240415	132400	95478836	1911	1911	1911	1911	0
379	20240415	132300	95478836	1911	1911	1911	1911	0
380	20240415	132200	95478836	1911	1911	1911	1911	0
381	20240415	132100	95478836	1911	1911	1911	1911	51
382	20240415	132000	95381375	1911	1911	1911	1911	0
383	20240415	131900	95381375	1911	1910	1911	1910	891
384	20240415	131800	93679564	1911	1911	1911	1911	0
385	20240415	131700	93679564	1911	1911	1911	1911	0
386	20240415	131600	93679564	1911	1911	1911	1911	0
387	20240415	131500	93679564	1911	1911	1911	1911	0
388	20240415	131400	93679564	1911	1911	1911	1911	0
389	20240415	131300	93679564	1911	1911	1911	1911	0
390	20240415	131200	93679564	1911	1911	1911	1911	0
391	20240415	131100	93679564	1911	1911	1911	1911	0
392	20240415	131000	93679564	1911	1911	1911	1911	0
393	20240415	130900	93679564	1911	1911	1911	1911	0
394	20240415	130800	93679564	1911	1911	1911	1911	0
395	20240415	130700	93679564	1911	1911	1911	1911	0
396	20240415	130600	93679564	1911	1911	1911	1911	0
397	20240415	130500	93679564	1911	1911	1911	1911	0
398	20240415	130400	93679564	1911	1911	1911	1911	0
399	20240415	130300	93679564	1911	1911	1911	1911	0
400	20240415	130200	93679564	1911	1911	1911	1911	0
401	20240415	130100	93679564	1911	1911	1911	1911	0
402	20240415	130000	93679564	1911	1911	1911	1911	0
403	20240415	125900	93679564	1911	1911	1911	1911	0
404	20240415	125800	93679564	1911	1911	1911	1911	0
405	20240415	125700	93679564	1911	1911	1911	1911	0
406	20240415	125600	93679564	1911	1911	1911	1911	0
407	20240415	125500	93679564	1911	1911	1911	1911	0
408	20240415	125400	93679564	1911	1911	1911	1911	0
409	20240415	125300	93679564	1911	1911	1911	1911	0
410	20240415	125200	93679564	1911	1911	1911	1911	0
411	20240415	125100	93679564	1911	1911	1911	1911	0
412	20240415	125000	93679564	1911	1911	1911	1911	0
413	20240415	124900	93679564	1911	1911	1911	1911	0
414	20240415	124800	93679564	1911	1911	1911	1911	0
415	20240415	124700	93679564	1911	1911	1911	1911	0
416	20240415	124600	93679564	1911	1911	1911	1911	500
417	20240415	124500	92724064	1912	1912	1912	1912	1
418	20240415	124400	92722152	1910	1910	1910	1910	0
419	20240415	124300	92722152	1910	1909	1910	1909	2
420	20240415	124200	92718333	1901	1901	1901	1901	0
421	20240415	124100	92718333	1901	1901	1901	1901	0
422	20240415	124000	92718333	1901	1901	1901	1901	0
423	20240415	123900	92718333	1901	1905	1919	1901	1858
424	20240415	123800	89178731	1905	1905	1905	1905	0
425	20240415	123700	89178731	1905	1905	1905	1905	0
426	20240415	123600	89178731	1905	1905	1905	1905	0
427	20240415	123500	89178731	1905	1905	1905	1905	0
428	20240415	123400	89178731	1905	1905	1905	1905	1
429	20240415	123300	89176826	1904	1904	1904	1904	0
430	20240415	123200	89176826	1904	1904	1904	1904	71
431	20240415	123100	89041642	1904	1904	1904	1904	0
432	20240415	123000	89041642	1904	1904	1904	1904	0
433	20240415	122900	89041642	1904	1904	1904	1904	0
434	20240415	122800	89041642	1904	1904	1904	1904	0
435	20240415	122700	89041642	1904	1904	1904	1904	0
436	20240415	122600	89041642	1904	1904	1904	1904	28
437	20240415	122500	88988330	1904	1904	1904	1904	0
438	20240415	122400	88988330	1904	1904	1904	1904	0
439	20240415	122300	88988330	1904	1904	1904	1904	0
440	20240415	122200	88988330	1904	1904	1904	1904	244
441	20240415	122100	88523754	1905	1905	1905	1905	0
442	20240415	122000	88523754	1905	1905	1905	1905	0
443	20240415	121900	88523754	1905	1905	1905	1905	0
444	20240415	121800	88523754	1905	1905	1905	1905	0
445	20240415	121700	88523754	1905	1905	1905	1905	0
446	20240415	121600	88523754	1905	1905	1905	1905	0
447	20240415	121500	88523754	1905	1905	1905	1905	0
448	20240415	121400	88523754	1905	1902	1905	1902	370
449	20240415	121300	87820011	1897	1898	1898	1897	725
450	20240415	121200	86444356	1899	1899	1899	1899	0
451	20240415	121100	86444356	1899	1899	1899	1899	0
452	20240415	121000	86444356	1899	1901	1901	1899	2723
453	20240415	120900	81269738	1905	1905	1905	1905	0
454	20240415	120800	81269738	1905	1905	1905	1905	0
455	20240415	120700	81269738	1905	1905	1905	1905	0
456	20240415	120600	81269738	1905	1905	1905	1905	0
457	20240415	120500	81269738	1905	1903	1905	1903	31
458	20240415	120400	81210743	1901	1901	1901	1901	0
459	20240415	120300	81210743	1901	1901	1901	1901	0
460	20240415	120200	81210743	1901	1901	1901	1901	10
461	20240415	120100	81191733	1907	1907	1907	1907	0
462	20240415	120000	81191733	1907	1907	1907	1907	0
463	20240415	115900	81191733	1907	1907	1907	1907	0
464	20240415	115800	81191733	1907	1907	1907	1907	1
465	20240415	115700	81189826	1907	1907	1907	1907	38
466	20240415	115600	81117360	1908	1908	1908	1908	0
467	20240415	115500	81117360	1908	1908	1908	1908	1
468	20240415	115400	81115452	1901	1901	1901	1901	50
469	20240415	115300	81020402	1908	1908	1908	1908	0
470	20240415	115200	81020402	1908	1908	1908	1908	0
471	20240415	115100	81020402	1908	1908	1908	1908	0
472	20240415	115000	81020402	1908	1908	1908	1908	1
473	20240415	114900	81018494	1902	1903	1903	1902	1120
474	20240415	114800	78887194	1904	1908	1908	1904	1684
475	20240415	114700	75678500	1921	1921	1921	1921	0
476	20240415	114600	75678500	1921	1921	1921	1921	0
477	20240415	114500	75678500	1921	1921	1921	1921	0
478	20240415	114400	75678500	1921	1921	1921	1921	0
479	20240415	114300	75678500	1921	1921	1921	1921	104
480	20240415	114200	75478716	1915	1922	1923	1915	150
481	20240415	114100	75190553	1918	1918	1918	1918	100
482	20240415	114000	74998753	1905	1905	1905	1905	0
483	20240415	113900	74998753	1905	1905	1905	1905	32
484	20240415	113800	74937793	1906	1906	1906	1906	0
485	20240415	113700	74937793	1906	1906	1906	1906	10
486	20240415	113600	74918733	1907	1907	1907	1907	0
487	20240415	113500	74918733	1907	1907	1907	1907	0
488	20240415	113400	74918733	1907	1907	1907	1907	0
489	20240415	113300	74918733	1907	1907	1907	1907	0
490	20240415	113200	74918733	1907	1907	1907	1907	0
491	20240415	113100	74918733	1907	1907	1907	1907	0
492	20240415	113000	74918733	1907	1907	1907	1907	0
493	20240415	112900	74918733	1907	1907	1907	1907	0
494	20240415	112800	74918733	1907	1907	1907	1907	0
495	20240415	112700	74918733	1907	1907	1907	1907	0
496	20240415	112600	74918733	1907	1907	1907	1907	0
497	20240415	112500	74918733	1907	1907	1907	1907	0
498	20240415	112400	74918733	1907	1907	1907	1907	25
499	20240415	112300	74871058	1907	1910	1910	1907	14
500	20240415	112200	74844348	1924	1910	1924	1908	121
501	20240415	112100	74613254	1911	1917	1917	1911	1551
502	20240415	112000	71642217	1918	1918	1918	1918	800
503	20240415	111900	70107817	1939	1939	1939	1939	0
504	20240415	111800	70107817	1939	1939	1939	1939	1
505	20240415	111700	70105878	1918	1918	1918	1918	0
506	20240415	111600	70105878	1918	1918	1918	1918	0
507	20240415	111500	70105878	1918	1918	1918	1918	0
508	20240415	111400	70105878	1918	1919	1919	1918	5
509	20240415	111300	70096287	1918	1918	1918	1918	0
510	20240415	111200	70096287	1918	1918	1918	1918	0
511	20240415	111100	70096287	1918	1918	1918	1918	0
512	20240415	111000	70096287	1918	1918	1918	1918	0
513	20240415	110900	70096287	1918	1918	1918	1918	0
514	20240415	110800	70096287	1918	1918	1918	1918	70
515	20240415	110700	69962027	1925	1925	1925	1925	0
516	20240415	110600	69962027	1925	1925	1925	1925	0
517	20240415	110500	69962027	1925	1925	1925	1918	23868
518	20240415	110400	24027085	1952	1952	1952	1952	0
519	20240415	110300	24027085	1952	1952	1952	1952	0
520	20240415	110200	24027085	1952	1952	1952	1952	0
521	20240415	110100	24027085	1952	1952	1952	1952	0
522	20240415	110000	24027085	1952	1952	1952	1952	0
523	20240415	105900	24027085	1952	1952	1952	1952	0
524	20240415	105800	24027085	1952	1952	1952	1952	0
525	20240415	105700	24027085	1952	1952	1952	1952	0
526	20240415	105600	24027085	1952	1952	1952	1952	0
527	20240415	105500	24027085	1952	1952	1952	1952	0
528	20240415	105400	24027085	1952	1952	1952	1952	0
529	20240415	105300	24027085	1952	1933	1952	1929	896
530	20240415	105200	22294452	1935	1936	1936	1935	47
531	20240415	105100	22203490	1954	1952	1954	1952	350
532	20240415	105000	21520175	1954	1954	1954	1954	0
533	20240415	104900	21520175	1954	1954	1954	1954	1
534	20240415	104800	21518221	1932	1932	1932	1932	0
535	20240415	104700	21518221	1932	1932	1932	1932	0
536	20240415	104600	21518221	1932	1932	1932	1932	0
537	20240415	104500	21518221	1932	1933	1933	1932	764
538	20240415	104400	20041659	1933	1935	1935	1932	602
539	20240415	104300	18877912	1957	1957	1957	1957	1
540	20240415	104200	18875955	1933	1933	1933	1933	0
541	20240415	104100	18875955	1933	1935	1935	1933	30
542	20240415	104000	18817934	1959	1959	1959	1959	0
543	20240415	103900	18817934	1959	1959	1959	1959	0
544	20240415	103800	18817934	1959	1959	1959	1959	5
545	20240415	103700	18808139	1966	1966	1966	1966	0
546	20240415	103600	18808139	1966	1966	1966	1966	0
547	20240415	103500	18808139	1966	1966	1966	1966	0
548	20240415	103400	18808139	1966	1966	1966	1966	0
549	20240415	103300	18808139	1966	1966	1966	1966	0
550	20240415	103200	18808139	1966	1966	1966	1966	0
551	20240415	103100	18808139	1966	1966	1966	1966	0
552	20240415	103000	18808139	1966	1966	1966	1966	0
553	20240415	102900	18808139	1966	1966	1966	1966	0
554	20240415	102800	18808139	1966	1966	1966	1966	0
555	20240415	102700	18808139	1966	1966	1966	1966	0
556	20240415	102600	18808139	1966	1966	1966	1966	0
557	20240415	102500	18808139	1966	1966	1966	1966	0
558	20240415	102400	18808139	1966	1966	1966	1966	0
559	20240415	102300	18808139	1966	1966	1966	1966	0
560	20240415	102200	18808139	1966	1966	1966	1966	0
561	20240415	102100	18808139	1966	1966	1966	1966	0
562	20240415	102000	18808139	1966	1966	1966	1966	1
563	20240415	101900	18806173	1965	1965	1965	1965	0
564	20240415	101800	18806173	1965	1965	1965	1965	0
565	20240415	101700	18806173	1965	1965	1965	1965	0
566	20240415	101600	18806173	1965	1965	1965	1965	150
567	20240415	101500	18511423	1966	1966	1966	1966	0
568	20240415	101400	18511423	1966	1966	1966	1966	0
569	20240415	101300	18511423	1966	1966	1966	1966	0
570	20240415	101200	18511423	1966	1966	1966	1966	0
571	20240415	101100	18511423	1966	1966	1966	1966	0
572	20240415	101000	18511423	1966	1966	1971	1940	446
573	20240415	100900	17643347	1940	1940	1940	1940	58
574	20240415	100800	17530827	1971	1971	1971	1971	0
575	20240415	100700	17530827	1971	1971	1971	1971	2
576	20240415	100600	17526885	1971	1971	1971	1971	0
577	20240415	100500	17526885	1971	1971	1971	1971	0
578	20240415	100400	17526885	1971	1971	1971	1971	2
579	20240415	100300	17522943	1971	1971	1971	1971	0
580	20240415	100200	17522943	1971	1971	1971	1971	279
581	20240415	100100	16973034	1971	1971	1971	1971	0
582	20240415	100000	16973034	1971	1971	1971	1971	0
583	20240415	095900	16973034	1971	1971	1971	1971	1
584	20240415	095800	16971063	1955	1955	1955	1955	0
585	20240415	095700	16971063	1955	1955	1955	1955	1
586	20240415	095600	16969108	1971	1971	1971	1971	0
587	20240415	095500	16969108	1971	1971	1971	1971	0
588	20240415	095400	16969108	1971	1971	1971	1971	0
589	20240415	095300	16969108	1971	1971	1971	1971	0
590	20240415	095200	16969108	1971	1971	1971	1971	1
591	20240415	095100	16967137	1976	1976	1976	1976	0
592	20240415	095000	16967137	1976	1976	1976	1976	0
593	20240415	094900	16967137	1976	1976	1976	1976	0
594	20240415	094800	16967137	1976	1976	1976	1976	0
595	20240415	094700	16967137	1976	1976	1976	1976	0
596	20240415	094600	16967137	1976	1976	1976	1976	0
597	20240415	094500	16967137	1976	1976	1976	1976	0
598	20240415	094400	16967137	1976	1976	1976	1976	0
599	20240415	094300	16967137	1976	1976	1976	1976	0
600	20240415	094200	16967137	1976	1976	1976	1976	0
601	20240415	094100	16967137	1976	1976	1976	1976	0
602	20240415	094000	16967137	1976	1976	1976	1976	0
603	20240415	093900	16967137	1976	1976	1976	1976	0
604	20240415	093800	16967137	1976	1976	1976	1976	0
605	20240415	093700	16967137	1976	1976	1976	1976	0
606	20240415	093600	16967137	1976	1976	1976	1976	0
607	20240415	093500	16967137	1976	1976	1976	1976	0
608	20240415	093400	16967137	1976	1976	1976	1976	7
609	20240415	093300	16953305	1976	1976	1976	1976	0
610	20240415	093200	16953305	1976	1976	1976	1976	0
611	20240415	093100	16953305	1976	1976	1976	1976	0
612	20240415	093000	16953305	1976	1976	1976	1976	0
613	20240415	092900	16953305	1976	1974	1976	1974	200
614	20240415	092800	16558377	1976	1976	1976	1976	0
615	20240415	092700	16558377	1976	1976	1976	1976	0
616	20240415	092600	16558377	1976	1976	1976	1976	0
617	20240415	092500	16558377	1976	1976	1976	1976	3
618	20240415	092400	16552449	1978	1978	1978	1978	0
619	20240415	092300	16552449	1978	1978	1978	1978	0
620	20240415	092200	16552449	1978	1930	1978	1930	870
621	20240415	092100	14857349	1968	1943	1968	1931	797
622	20240415	092000	13312535	1979	1979	1979	1979	0
623	20240415	091900	13312535	1979	1938	1979	1938	111
624	20240415	091800	13097376	1980	1976	1980	1976	1550
625	20240415	091700	10030578	1989	1977	1989	1977	1010
626	20240415	091600	8026363	1988	1988	1988	1988	0
627	20240415	091500	8026363	1988	1988	1988	1988	0
628	20240415	091400	8026363	1988	1988	1988	1988	0
629	20240415	091300	8026363	1988	1988	1988	1988	0
630	20240415	091200	8026363	1988	1988	1988	1988	0
631	20240415	091100	8026363	1988	1942	1988	1942	1623
632	20240415	091000	4874267	1942	1942	1942	1930	140
633	20240415	090900	4603593	1989	1989	1989	1989	20
634	20240415	090800	4563813	1989	1989	1989	1989	0
635	20240415	090700	4563813	1989	1979	1989	1979	70
636	20240415	090600	4424983	1990	1965	1990	1965	700
637	20240415	090500	3043189	1978	1978	1978	1978	0
638	20240415	090400	3043189	1978	1940	1978	1932	809
639	20240415	090300	1474533	1985	1985	1985	1985	1
640	20240415	090200	1472548	1993	1993	1993	1991	91
641	20240415	090100	1291254	1933	1985	2000	1933	378
642	20240415	090000	549970	1940	1970	1970	1940	281