KissMeData/083470/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	194100	94368239	1935	1935	1935	1935	1587
3	20240419	194000	94368239	1935	1935	1935	1935	0
4	20240419	193900	94368239	1935	1935	1935	1935	0
5	20240419	193800	94368239	1935	1935	1935	1935	0
6	20240419	193700	94368239	1935	1935	1935	1935	0
7	20240419	193600	94368239	1935	1935	1935	1935	0
8	20240419	193500	94368239	1935	1935	1935	1935	0
9	20240419	193400	94368239	1935	1935	1935	1935	0
10	20240419	193300	94368239	1935	1935	1935	1935	0
11	20240419	193200	94368239	1935	1935	1935	1935	0
12	20240419	193100	94368239	1935	1935	1935	1935	0
13	20240419	193000	94368239	1935	1935	1935	1935	0
14	20240419	192900	94368239	1935	1935	1935	1935	0
15	20240419	192800	94368239	1935	1935	1935	1935	0
16	20240419	192700	94368239	1935	1935	1935	1935	0
17	20240419	192600	94368239	1935	1935	1935	1935	0
18	20240419	192500	94368239	1935	1935	1935	1935	0
19	20240419	192400	94368239	1935	1935	1935	1935	0
20	20240419	192300	94368239	1935	1935	1935	1935	0
21	20240419	192200	94368239	1935	1935	1935	1935	0
22	20240419	192100	94368239	1935	1935	1935	1935	0
23	20240419	192000	94368239	1935	1935	1935	1935	0
24	20240419	191900	94368239	1935	1935	1935	1935	0
25	20240419	191800	94368239	1935	1935	1935	1935	0
26	20240419	191700	94368239	1935	1935	1935	1935	0
27	20240419	191600	94368239	1935	1935	1935	1935	0
28	20240419	191500	94368239	1935	1935	1935	1935	0
29	20240419	191400	94368239	1935	1935	1935	1935	0
30	20240419	191300	94368239	1935	1935	1935	1935	0
31	20240419	191200	94368239	1935	1935	1935	1935	0
32	20240419	191100	94368239	1935	1935	1935	1935	1587
33	20240419	191000	94368239	1935	1935	1935	1935	0
34	20240419	190900	94368239	1935	1935	1935	1935	0
35	20240419	190800	94368239	1935	1935	1935	1935	0
36	20240419	190700	94368239	1935	1935	1935	1935	0
37	20240419	190600	94368239	1935	1935	1935	1935	0
38	20240419	190500	94368239	1935	1935	1935	1935	0
39	20240419	190400	94368239	1935	1935	1935	1935	0
40	20240419	190300	94368239	1935	1935	1935	1935	0
41	20240419	190200	94368239	1935	1935	1935	1935	0
42	20240419	190100	94368239	1935	1935	1935	1935	0
43	20240419	190000	94368239	1935	1935	1935	1935	0
44	20240419	185900	94368239	1935	1935	1935	1935	0
45	20240419	185800	94368239	1935	1935	1935	1935	0
46	20240419	185700	94368239	1935	1935	1935	1935	0
47	20240419	185600	94368239	1935	1935	1935	1935	0
48	20240419	185500	94368239	1935	1935	1935	1935	0
49	20240419	185400	94368239	1935	1935	1935	1935	0
50	20240419	185300	94368239	1935	1935	1935	1935	0
51	20240419	185200	94368239	1935	1935	1935	1935	0
52	20240419	185100	94368239	1935	1935	1935	1935	0
53	20240419	185000	94368239	1935	1935	1935	1935	0
54	20240419	184900	94368239	1935	1935	1935	1935	0
55	20240419	184800	94368239	1935	1935	1935	1935	0
56	20240419	184700	94368239	1935	1935	1935	1935	0
57	20240419	184600	94368239	1935	1935	1935	1935	0
58	20240419	184500	94368239	1935	1935	1935	1935	0
59	20240419	184400	94368239	1935	1935	1935	1935	0
60	20240419	184300	94368239	1935	1935	1935	1935	0
61	20240419	184200	94368239	1935	1935	1935	1935	0
62	20240419	184100	94368239	1935	1935	1935	1935	1587
63	20240419	184000	94368239	1935	1935	1935	1935	0
64	20240419	183900	94368239	1935	1935	1935	1935	0
65	20240419	183800	94368239	1935	1935	1935	1935	0
66	20240419	183700	94368239	1935	1935	1935	1935	0
67	20240419	183600	94368239	1935	1935	1935	1935	0
68	20240419	183500	94368239	1935	1935	1935	1935	0
69	20240419	183400	94368239	1935	1935	1935	1935	0
70	20240419	183300	94368239	1935	1935	1935	1935	0
71	20240419	183200	94368239	1935	1935	1935	1935	0
72	20240419	183100	94368239	1935	1935	1935	1935	0
73	20240419	183000	94368239	1935	1935	1935	1935	0
74	20240419	182900	94368239	1935	1935	1935	1935	0
75	20240419	182800	94368239	1935	1935	1935	1935	0
76	20240419	182700	94368239	1935	1935	1935	1935	0
77	20240419	182600	94368239	1935	1935	1935	1935	0
78	20240419	182500	94368239	1935	1935	1935	1935	0
79	20240419	182400	94368239	1935	1935	1935	1935	0
80	20240419	182300	94368239	1935	1935	1935	1935	0
81	20240419	182200	94368239	1935	1935	1935	1935	0
82	20240419	182100	94368239	1935	1935	1935	1935	0
83	20240419	182000	94368239	1935	1935	1935	1935	0
84	20240419	181900	94368239	1935	1935	1935	1935	0
85	20240419	181800	94368239	1935	1935	1935	1935	0
86	20240419	181700	94368239	1935	1935	1935	1935	0
87	20240419	181600	94368239	1935	1935	1935	1935	0
88	20240419	181500	94368239	1935	1935	1935	1935	0
89	20240419	181400	94368239	1935	1935	1935	1935	0
90	20240419	181300	94368239	1935	1935	1935	1935	0
91	20240419	181200	94368239	1935	1935	1935	1935	0
92	20240419	181100	94368239	1935	1935	1935	1935	1587
93	20240419	181000	94368239	1935	1935	1935	1935	0
94	20240419	180900	94368239	1935	1935	1935	1935	0
95	20240419	180800	94368239	1935	1935	1935	1935	0
96	20240419	180700	94368239	1935	1935	1935	1935	0
97	20240419	180600	94368239	1935	1935	1935	1935	0
98	20240419	180500	94368239	1935	1935	1935	1935	0
99	20240419	180400	94368239	1935	1935	1935	1935	0
100	20240419	180300	94368239	1935	1935	1935	1935	0
101	20240419	180200	94368239	1935	1935	1935	1935	0
102	20240419	180100	94368239	1935	1935	1935	1935	0
103	20240419	180000	94368239	1935	1935	1935	1935	0
104	20240419	175900	94368239	1935	1935	1935	1935	0
105	20240419	175800	94368239	1935	1935	1935	1935	0
106	20240419	175700	94368239	1935	1935	1935	1935	0
107	20240419	175600	94368239	1935	1935	1935	1935	0
108	20240419	175500	94368239	1935	1935	1935	1935	0
109	20240419	175400	94368239	1935	1935	1935	1935	0
110	20240419	175300	94368239	1935	1935	1935	1935	0
111	20240419	175200	94368239	1935	1935	1935	1935	0
112	20240419	175100	94368239	1935	1935	1935	1935	0
113	20240419	175000	94368239	1935	1935	1935	1935	0
114	20240419	174900	94368239	1935	1935	1935	1935	0
115	20240419	174800	94368239	1935	1935	1935	1935	0
116	20240419	174700	94368239	1935	1935	1935	1935	0
117	20240419	174600	94368239	1935	1935	1935	1935	0
118	20240419	174500	94368239	1935	1935	1935	1935	0
119	20240419	174400	94368239	1935	1935	1935	1935	0
120	20240419	174300	94368239	1935	1935	1935	1935	0
121	20240419	174200	94368239	1935	1935	1935	1935	0
122	20240419	174100	94368239	1935	1935	1935	1935	1587
123	20240419	174000	94368239	1935	1935	1935	1935	0
124	20240419	173900	94368239	1935	1935	1935	1935	0
125	20240419	173800	94368239	1935	1935	1935	1935	0
126	20240419	173700	94368239	1935	1935	1935	1935	0
127	20240419	173600	94368239	1935	1935	1935	1935	0
128	20240419	173500	94368239	1935	1935	1935	1935	0
129	20240419	173400	94368239	1935	1935	1935	1935	0
130	20240419	173300	94368239	1935	1935	1935	1935	0
131	20240419	173200	94368239	1935	1935	1935	1935	0
132	20240419	173100	94368239	1935	1935	1935	1935	0
133	20240419	173000	94368239	1935	1935	1935	1935	0
134	20240419	172900	94368239	1935	1935	1935	1935	0
135	20240419	172800	94368239	1935	1935	1935	1935	0
136	20240419	172700	94368239	1935	1935	1935	1935	0
137	20240419	172600	94368239	1935	1935	1935	1935	0
138	20240419	172500	94368239	1935	1935	1935	1935	0
139	20240419	172400	94368239	1935	1935	1935	1935	0
140	20240419	172300	94368239	1935	1935	1935	1935	0
141	20240419	172200	94368239	1935	1935	1935	1935	0
142	20240419	172100	94368239	1935	1935	1935	1935	0
143	20240419	172000	94368239	1935	1935	1935	1935	0
144	20240419	171900	94368239	1935	1935	1935	1935	0
145	20240419	171800	94368239	1935	1935	1935	1935	0
146	20240419	171700	94368239	1935	1935	1935	1935	0
147	20240419	171600	94368239	1935	1935	1935	1935	0
148	20240419	171500	94368239	1935	1935	1935	1935	0
149	20240419	171400	94368239	1935	1935	1935	1935	0
150	20240419	171300	94368239	1935	1935	1935	1935	0
151	20240419	171200	94368239	1935	1935	1935	1935	0
152	20240419	171100	94368239	1935	1935	1935	1935	1587
153	20240419	171000	94368239	1935	1935	1935	1935	0
154	20240419	170900	94368239	1935	1935	1935	1935	0
155	20240419	170800	94368239	1935	1935	1935	1935	0
156	20240419	170700	94368239	1935	1935	1935	1935	0
157	20240419	170600	94368239	1935	1935	1935	1935	0
158	20240419	170500	94368239	1935	1935	1935	1935	0
159	20240419	170400	94368239	1935	1935	1935	1935	0
160	20240419	170300	94368239	1935	1935	1935	1935	0
161	20240419	170200	94368239	1935	1935	1935	1935	0
162	20240419	170100	94368239	1935	1935	1935	1935	0
163	20240419	170000	94368239	1935	1935	1935	1935	0
164	20240419	165900	94368239	1935	1935	1935	1935	0
165	20240419	165800	94368239	1935	1935	1935	1935	0
166	20240419	165700	94368239	1935	1935	1935	1935	0
167	20240419	165600	94368239	1935	1935	1935	1935	0
168	20240419	165500	94368239	1935	1935	1935	1935	0
169	20240419	165400	94368239	1935	1935	1935	1935	0
170	20240419	165300	94368239	1935	1935	1935	1935	0
171	20240419	165200	94368239	1935	1935	1935	1935	0
172	20240419	165100	94368239	1935	1935	1935	1935	0
173	20240419	165000	94368239	1935	1935	1935	1935	0
174	20240419	164900	94368239	1935	1935	1935	1935	0
175	20240419	164800	94368239	1935	1935	1935	1935	0
176	20240419	164700	94368239	1935	1935	1935	1935	0
177	20240419	164600	94368239	1935	1935	1935	1935	0
178	20240419	164500	94368239	1935	1935	1935	1935	0
179	20240419	164400	94368239	1935	1935	1935	1935	0
180	20240419	164300	94368239	1935	1935	1935	1935	0
181	20240419	164200	94368239	1935	1935	1935	1935	0
182	20240419	164100	94368239	1935	1935	1935	1935	1587
183	20240419	164000	94368239	1935	1935	1935	1935	0
184	20240419	163900	94368239	1935	1935	1935	1935	0
185	20240419	163800	94368239	1935	1935	1935	1935	0
186	20240419	163700	94368239	1935	1935	1935	1935	0
187	20240419	163600	94368239	1935	1935	1935	1935	0
188	20240419	163500	94368239	1935	1935	1935	1935	0
189	20240419	163400	94368239	1935	1935	1935	1935	0
190	20240419	163300	94368239	1935	1935	1935	1935	0
191	20240419	163200	94368239	1935	1935	1935	1935	0
192	20240419	163100	94368239	1935	1935	1935	1935	0
193	20240419	163000	94368239	1935	1935	1935	1935	0
194	20240419	162900	94368239	1935	1935	1935	1935	0
195	20240419	162800	94368239	1935	1935	1935	1935	0
196	20240419	162700	94368239	1935	1935	1935	1935	0
197	20240419	162600	94368239	1935	1935	1935	1935	0
198	20240419	162500	94368239	1935	1935	1935	1935	0
199	20240419	162400	94368239	1935	1935	1935	1935	0
200	20240419	162300	94368239	1935	1935	1935	1935	0
201	20240419	162200	94368239	1935	1935	1935	1935	0
202	20240419	162100	94368239	1935	1935	1935	1935	0
203	20240419	162000	94368239	1935	1935	1935	1935	0
204	20240419	161900	94368239	1935	1935	1935	1935	0
205	20240419	161800	94368239	1935	1935	1935	1935	0
206	20240419	161700	94368239	1935	1935	1935	1935	0
207	20240419	161600	94368239	1935	1935	1935	1935	0
208	20240419	161500	94368239	1935	1935	1935	1935	0
209	20240419	161400	94368239	1935	1935	1935	1935	0
210	20240419	161300	94368239	1935	1935	1935	1935	0
211	20240419	161200	94368239	1935	1935	1935	1935	0
212	20240419	161100	94368239	1935	1935	1935	1935	1587
213	20240419	161000	94368239	1935	1935	1935	1935	0
214	20240419	160900	94368239	1935	1935	1935	1935	0
215	20240419	160800	94368239	1935	1935	1935	1935	0
216	20240419	160700	94368239	1935	1935	1935	1935	0
217	20240419	160600	94368239	1935	1935	1935	1935	0
218	20240419	160500	94368239	1935	1935	1935	1935	0
219	20240419	160400	94368239	1935	1935	1935	1935	0
220	20240419	160300	94368239	1935	1935	1935	1935	0
221	20240419	160200	94368239	1935	1935	1935	1935	0
222	20240419	160100	94368239	1935	1935	1935	1935	0
223	20240419	160000	94368239	1935	1935	1935	1935	0
224	20240419	155900	94368239	1935	1935	1935	1935	0
225	20240419	155800	94368239	1935	1935	1935	1935	0
226	20240419	155700	94368239	1935	1935	1935	1935	0
227	20240419	155600	94368239	1935	1935	1935	1935	0
228	20240419	155500	94368239	1935	1935	1935	1935	0
229	20240419	155400	94368239	1935	1935	1935	1935	0
230	20240419	155300	94368239	1935	1935	1935	1935	0
231	20240419	155200	94368239	1935	1935	1935	1935	0
232	20240419	155100	94368239	1935	1935	1935	1935	0
233	20240419	155000	94368239	1935	1935	1935	1935	0
234	20240419	154900	94368239	1935	1935	1935	1935	0
235	20240419	154800	94368239	1935	1935	1935	1935	0
236	20240419	154700	94368239	1935	1935	1935	1935	0
237	20240419	154600	94368239	1935	1935	1935	1935	0
238	20240419	154500	94368239	1935	1935	1935	1935	0
239	20240419	154400	94368239	1935	1935	1935	1935	0
240	20240419	154300	94368239	1935	1935	1935	1935	0
241	20240419	154200	94368239	1935	1935	1935	1935	0
242	20240419	154100	94368239	1935	1935	1935	1935	1587
243	20240419	154000	94368239	1935	1935	1935	1935	0
244	20240419	153900	94368239	1935	1935	1935	1935	0
245	20240419	153800	94368239	1935	1935	1935	1935	0
246	20240419	153700	94368239	1935	1935	1935	1935	0
247	20240419	153600	94368239	1935	1935	1935	1935	0
248	20240419	153500	94368239	1935	1935	1935	1935	0
249	20240419	153400	94368239	1935	1935	1935	1935	0
250	20240419	153300	94368239	1935	1935	1935	1935	0
251	20240419	153200	94368239	1935	1935	1935	1935	0
252	20240419	153100	94368239	1935	1935	1935	1935	0
253	20240419	153000	94368239	1935	1935	1935	1935	1587
254	20240419	152900	91297394	1922	1922	1922	1922	0
255	20240419	152800	91297394	1922	1922	1922	1922	0
256	20240419	152700	91297394	1922	1922	1922	1922	0
257	20240419	152600	91297394	1922	1922	1922	1922	0
258	20240419	152500	91297394	1922	1922	1922	1922	0
259	20240419	152400	91297394	1922	1922	1922	1922	0
260	20240419	152300	91297394	1922	1922	1922	1922	0
261	20240419	152200	91297394	1922	1922	1922	1922	0
262	20240419	152100	91297394	1922	1922	1922	1922	0
263	20240419	152000	91297394	1922	1922	1922	1922	0
264	20240419	151900	91297394	1922	1935	1935	1922	290
265	20240419	151800	90737756	1935	1935	1935	1935	17
266	20240419	151700	90704861	1935	1935	1935	1935	51
267	20240419	151600	90606176	1935	1935	1935	1935	17
268	20240419	151500	90573281	1935	1935	1935	1935	0
269	20240419	151400	90573281	1935	1934	1936	1934	500
270	20240419	151300	89606124	1935	1935	1935	1935	0
271	20240419	151200	89606124	1935	1931	1935	1931	400
272	20240419	151100	88833556	1931	1931	1931	1931	2
273	20240419	151000	88829694	1932	1932	1932	1922	96
274	20240419	150900	88644862	1932	1932	1932	1932	42
275	20240419	150800	88563718	1934	1934	1934	1934	0
276	20240419	150700	88563718	1934	1934	1934	1934	65
277	20240419	150600	88438008	1934	1934	1934	1934	30
278	20240419	150500	88379988	1934	1924	1934	1923	186
279	20240419	150400	88021979	1936	1936	1936	1936	17
280	20240419	150300	87989067	1937	1926	1937	1926	225
281	20240419	150200	87555557	1926	1926	1926	1926	20
282	20240419	150100	87517037	1928	1928	1928	1928	10
283	20240419	150000	87497757	1920	1922	1922	1920	2781
284	20240419	145900	82157727	1930	1930	1930	1930	0
285	20240419	145800	82157727	1930	1930	1930	1930	17
286	20240419	145700	82124917	1930	1930	1930	1930	0
287	20240419	145600	82124917	1930	1930	1930	1930	0
288	20240419	145500	82124917	1930	1930	1930	1930	1
289	20240419	145400	82122987	1930	1930	1930	1930	20
290	20240419	145300	82084387	1930	1930	1930	1930	0
291	20240419	145200	82084387	1930	1930	1930	1930	20
292	20240419	145100	82045787	1930	1930	1930	1930	0
293	20240419	145000	82045787	1930	1930	1930	1930	0
294	20240419	144900	82045787	1930	1934	1934	1920	2425
295	20240419	144800	77384817	1934	1934	1934	1934	0
296	20240419	144700	77384817	1934	1934	1934	1934	0
297	20240419	144600	77384817	1934	1934	1934	1934	17
298	20240419	144500	77351939	1934	1939	1939	1925	2214
299	20240419	144400	73088506	1927	1930	1930	1927	289
300	20240419	144300	72531036	1939	1939	1939	1939	0
301	20240419	144200	72531036	1939	1939	1939	1939	25
302	20240419	144100	72482561	1939	1939	1939	1939	0
303	20240419	144000	72482561	1939	1939	1939	1939	0
304	20240419	143900	72482561	1939	1939	1939	1939	0
305	20240419	143800	72482561	1939	1939	1939	1939	0
306	20240419	143700	72482561	1939	1939	1939	1939	0
307	20240419	143600	72482561	1939	1939	1939	1939	22
308	20240419	143500	72439903	1939	1939	1939	1939	0
309	20240419	143400	72439903	1939	1939	1939	1939	0
310	20240419	143300	72439903	1939	1939	1939	1939	17
311	20240419	143200	72406940	1940	1940	1940	1940	100
312	20240419	143100	72212940	1940	1940	1940	1940	60
313	20240419	143000	72096540	1940	1940	1940	1940	0
314	20240419	142900	72096540	1940	1940	1940	1940	20
315	20240419	142800	72057740	1940	1940	1940	1940	17
316	20240419	142700	72024760	1940	1940	1940	1940	0
317	20240419	142600	72024760	1940	1940	1940	1940	17
318	20240419	142500	71991780	1940	1940	1940	1940	0
319	20240419	142400	71991780	1940	1940	1940	1940	10
320	20240419	142300	71972380	1940	1940	1940	1940	0
321	20240419	142200	71972380	1940	1940	1940	1940	0
322	20240419	142100	71972380	1940	1940	1940	1940	0
323	20240419	142000	71972380	1940	1940	1940	1940	10
324	20240419	141900	71952980	1940	1940	1940	1940	0
325	20240419	141800	71952980	1940	1940	1940	1940	0
326	20240419	141700	71952980	1940	1940	1940	1940	0
327	20240419	141600	71952980	1940	1940	1940	1940	400
328	20240419	141500	71176980	1940	1940	1940	1940	0
329	20240419	141400	71176980	1940	1940	1940	1940	0
330	20240419	141300	71176980	1940	1940	1940	1940	0
331	20240419	141200	71176980	1940	1940	1940	1940	0
332	20240419	141100	71176980	1940	1940	1940	1940	0
333	20240419	141000	71176980	1940	1940	1940	1940	0
334	20240419	140900	71176980	1940	1940	1940	1940	27
335	20240419	140800	71124600	1940	1940	1940	1940	0
336	20240419	140700	71124600	1940	1940	1940	1940	20
337	20240419	140600	71085800	1940	1940	1940	1940	0
338	20240419	140500	71085800	1940	1940	1940	1940	0
339	20240419	140400	71085800	1940	1940	1940	1940	17
340	20240419	140300	71052820	1940	1940	1940	1940	400
341	20240419	140200	70276820	1940	1940	1940	1940	0
342	20240419	140100	70276820	1940	1940	1940	1940	0
343	20240419	140000	70276820	1940	1940	1940	1940	10
344	20240419	135900	70257420	1940	1940	1940	1940	0
345	20240419	135800	70257420	1940	1940	1940	1940	17
346	20240419	135700	70224440	1930	1930	1930	1930	5
347	20240419	135600	70214790	1940	1940	1940	1940	0
348	20240419	135500	70214790	1940	1940	1940	1940	0
349	20240419	135400	70214790	1940	1940	1940	1940	0
350	20240419	135300	70214790	1940	1940	1940	1940	0
351	20240419	135200	70214790	1940	1940	1940	1940	0
352	20240419	135100	70214790	1940	1940	1940	1940	20
353	20240419	135000	70175990	1940	1930	1940	1930	2002
354	20240419	134900	66312110	1940	1940	1940	1940	2
355	20240419	134800	66308230	1940	1940	1940	1940	0
356	20240419	134700	66308230	1940	1940	1940	1940	0
357	20240419	134600	66308230	1940	1940	1940	1940	0
358	20240419	134500	66308230	1940	1940	1940	1940	0
359	20240419	134400	66308230	1940	1940	1940	1940	50
360	20240419	134300	66211230	1940	1940	1940	1940	0
361	20240419	134200	66211230	1940	1940	1940	1940	0
362	20240419	134100	66211230	1940	1940	1940	1940	0
363	20240419	134000	66211230	1940	1940	1940	1940	0
364	20240419	133900	66211230	1940	1940	1940	1940	0
365	20240419	133800	66211230	1940	1940	1940	1940	0
366	20240419	133700	66211230	1940	1940	1940	1940	0
367	20240419	133600	66211230	1940	1940	1940	1940	2
368	20240419	133500	66207350	1940	1940	1940	1940	0
369	20240419	133400	66207350	1940	1940	1940	1940	0
370	20240419	133300	66207350	1940	1940	1940	1940	0
371	20240419	133200	66207350	1940	1940	1940	1940	0
372	20240419	133100	66207350	1940	1940	1940	1940	0
373	20240419	133000	66207350	1940	1940	1940	1940	0
374	20240419	132900	66207350	1940	1940	1940	1940	0
375	20240419	132800	66207350	1940	1940	1940	1940	0
376	20240419	132700	66207350	1940	1940	1940	1940	0
377	20240419	132600	66207350	1940	1940	1940	1940	0
378	20240419	132500	66207350	1940	1940	1940	1940	0
379	20240419	132400	66207350	1940	1940	1940	1940	0
380	20240419	132300	66207350	1940	1940	1940	1940	0
381	20240419	132200	66207350	1940	1940	1940	1940	0
382	20240419	132100	66207350	1940	1939	1940	1939	900
383	20240419	132000	64462191	1939	1939	1939	1939	0
384	20240419	131900	64462191	1939	1939	1939	1939	0
385	20240419	131800	64462191	1939	1939	1939	1939	0
386	20240419	131700	64462191	1939	1939	1939	1939	0
387	20240419	131600	64462191	1939	1939	1939	1939	0
388	20240419	131500	64462191	1939	1939	1939	1939	0
389	20240419	131400	64462191	1939	1939	1939	1939	0
390	20240419	131300	64462191	1939	1939	1939	1939	0
391	20240419	131200	64462191	1939	1939	1939	1939	0
392	20240419	131100	64462191	1939	1939	1939	1939	0
393	20240419	131000	64462191	1939	1939	1939	1939	0
394	20240419	130900	64462191	1939	1939	1939	1939	0
395	20240419	130800	64462191	1939	1939	1939	1939	0
396	20240419	130700	64462191	1939	1935	1939	1935	4000
397	20240419	130600	56718047	1935	1930	1935	1930	2
398	20240419	130500	56714182	1935	1935	1935	1935	0
399	20240419	130400	56714182	1935	1935	1935	1935	0
400	20240419	130300	56714182	1935	1935	1935	1935	0
401	20240419	130200	56714182	1935	1935	1935	1935	0
402	20240419	130100	56714182	1935	1935	1935	1935	0
403	20240419	130000	56714182	1935	1935	1935	1935	0
404	20240419	125900	56714182	1935	1935	1935	1935	0
405	20240419	125800	56714182	1935	1935	1935	1935	0
406	20240419	125700	56714182	1935	1935	1935	1935	600
407	20240419	125600	55553182	1935	1935	1935	1935	0
408	20240419	125500	55553182	1935	1935	1935	1935	0
409	20240419	125400	55553182	1935	1935	1935	1935	0
410	20240419	125300	55553182	1935	1935	1935	1935	0
411	20240419	125200	55553182	1935	1935	1935	1935	10
412	20240419	125100	55533832	1935	1933	1935	1930	1763
413	20240419	125000	52130661	1935	1935	1935	1935	0
414	20240419	124900	52130661	1935	1935	1935	1935	20
415	20240419	124800	52091961	1935	1935	1935	1935	30
416	20240419	124700	52033911	1935	1935	1935	1935	0
417	20240419	124600	52033911	1935	1935	1935	1935	77
418	20240419	124500	51884916	1935	1935	1935	1935	0
419	20240419	124400	51884916	1935	1935	1935	1935	0
420	20240419	124300	51884916	1935	1934	1935	1934	310
421	20240419	124200	51285255	1934	1934	1934	1934	50
422	20240419	124100	51188555	1933	1933	1933	1933	100
423	20240419	124000	50995255	1935	1935	1935	1935	0
424	20240419	123900	50995255	1935	1935	1935	1935	350
425	20240419	123800	50318005	1935	1935	1935	1935	0
426	20240419	123700	50318005	1935	1935	1935	1935	100
427	20240419	123600	50124505	1935	1935	1935	1935	15
428	20240419	123500	50095480	1935	1935	1935	1935	10
429	20240419	123400	50076130	1935	1935	1935	1935	0
430	20240419	123300	50076130	1935	1935	1935	1935	27
431	20240419	123200	50023885	1935	1935	1935	1935	0
432	20240419	123100	50023885	1935	1935	1935	1935	57
433	20240419	123000	49913590	1935	1935	1935	1935	100
434	20240419	122900	49720090	1939	1939	1939	1939	0
435	20240419	122800	49720090	1939	1939	1939	1939	0
436	20240419	122700	49720090	1939	1939	1939	1939	0
437	20240419	122600	49720090	1939	1937	1939	1937	100
438	20240419	122500	49526294	1931	1937	1937	1931	51
439	20240419	122400	49427807	1937	1937	1937	1937	50
440	20240419	122300	49330957	1939	1939	1939	1939	50
441	20240419	122200	49234007	1931	1931	1931	1931	0
442	20240419	122100	49234007	1931	1931	1931	1931	0
443	20240419	122000	49234007	1931	1931	1931	1931	0
444	20240419	121900	49234007	1931	1931	1931	1931	0
445	20240419	121800	49234007	1931	1931	1931	1931	0
446	20240419	121700	49234007	1931	1931	1931	1931	581
447	20240419	121600	48112096	1944	1944	1944	1944	0
448	20240419	121500	48112096	1944	1944	1944	1944	0
449	20240419	121400	48112096	1944	1944	1944	1944	0
450	20240419	121300	48112096	1944	1944	1944	1944	0
451	20240419	121200	48112096	1944	1944	1944	1944	0
452	20240419	121100	48112096	1944	1944	1944	1944	0
453	20240419	121000	48112096	1944	1944	1944	1944	0
454	20240419	120900	48112096	1944	1944	1944	1944	0
455	20240419	120800	48112096	1944	1944	1944	1944	0
456	20240419	120700	48112096	1944	1944	1944	1944	0
457	20240419	120600	48112096	1944	1944	1944	1944	0
458	20240419	120500	48112096	1944	1944	1944	1944	0
459	20240419	120400	48112096	1944	1944	1944	1944	0
460	20240419	120300	48112096	1944	1944	1944	1944	100
461	20240419	120200	47917696	1944	1944	1944	1944	0
462	20240419	120100	47917696	1944	1944	1944	1944	0
463	20240419	120000	47917696	1944	1944	1944	1944	0
464	20240419	115900	47917696	1944	1944	1944	1944	0
465	20240419	115800	47917696	1944	1944	1944	1944	0
466	20240419	115700	47917696	1944	1944	1944	1944	0
467	20240419	115600	47917696	1944	1944	1944	1944	0
468	20240419	115500	47917696	1944	1944	1944	1944	0
469	20240419	115400	47917696	1944	1944	1944	1944	0
470	20240419	115300	47917696	1944	1944	1944	1944	0
471	20240419	115200	47917696	1944	1944	1944	1944	0
472	20240419	115100	47917696	1944	1944	1944	1944	0
473	20240419	115000	47917696	1944	1944	1944	1944	0
474	20240419	114900	47917696	1944	1944	1944	1944	1
475	20240419	114800	47915752	1945	1945	1945	1945	0
476	20240419	114700	47915752	1945	1945	1945	1945	0
477	20240419	114600	47915752	1945	1945	1945	1945	0
478	20240419	114500	47915752	1945	1945	1945	1945	0
479	20240419	114400	47915752	1945	1945	1945	1945	0
480	20240419	114300	47915752	1945	1945	1945	1945	0
481	20240419	114200	47915752	1945	1945	1945	1945	0
482	20240419	114100	47915752	1945	1945	1945	1945	0
483	20240419	114000	47915752	1945	1942	1945	1942	200
484	20240419	113900	47526933	1942	1942	1942	1942	0
485	20240419	113800	47526933	1942	1942	1942	1942	0
486	20240419	113700	47526933	1942	1942	1942	1942	0
487	20240419	113600	47526933	1942	1942	1942	1942	1
488	20240419	113500	47524991	1931	1931	1931	1931	200
489	20240419	113400	47138791	1944	1944	1944	1944	0
490	20240419	113300	47138791	1944	1944	1944	1944	0
491	20240419	113200	47138791	1944	1944	1944	1944	1
492	20240419	113100	47136847	1942	1940	1942	1940	370
493	20240419	113000	46418983	1931	1933	1933	1931	1000
494	20240419	112900	44487602	1941	1941	1941	1941	0
495	20240419	112800	44487602	1941	1941	1941	1941	0
496	20240419	112700	44487602	1941	1941	1941	1941	0
497	20240419	112600	44487602	1941	1941	1941	1941	0
498	20240419	112500	44487602	1941	1941	1941	1941	1
499	20240419	112400	44485661	1932	1932	1932	1932	0
500	20240419	112300	44485661	1932	1932	1932	1932	0
501	20240419	112200	44485661	1932	1932	1932	1932	0
502	20240419	112100	44485661	1932	1932	1932	1932	283
503	20240419	112000	43938905	1947	1947	1947	1947	0
504	20240419	111900	43938905	1947	1947	1947	1947	0
505	20240419	111800	43938905	1947	1947	1947	1947	0
506	20240419	111700	43938905	1947	1946	1947	1946	100
507	20240419	111600	43744260	1931	1931	1931	1931	0
508	20240419	111500	43744260	1931	1931	1931	1931	0
509	20240419	111400	43744260	1931	1934	1935	1931	793
510	20240419	111300	42210296	1934	1943	1956	1934	1013
511	20240419	111200	40249593	1946	1941	1952	1934	6004
512	20240419	111100	28616125	1963	1963	1963	1963	0
513	20240419	111000	28616125	1963	1963	1963	1963	0
514	20240419	110900	28616125	1963	1963	1963	1963	1
515	20240419	110800	28614162	1941	1941	1941	1941	0
516	20240419	110700	28614162	1941	1941	1941	1941	60
517	20240419	110600	28497702	1964	1949	1964	1949	131
518	20240419	110500	28242293	1940	1940	1940	1940	1220
519	20240419	110400	25875493	1951	1946	1951	1941	3408
520	20240419	110300	19253127	1947	1947	1947	1947	0
521	20240419	110200	19253127	1947	1951	1951	1947	338
522	20240419	110100	18594683	1971	1971	1971	1971	0
523	20240419	110000	18594683	1971	1971	1971	1971	0
524	20240419	105900	18594683	1971	1971	1971	1971	0
525	20240419	105800	18594683	1971	1971	1971	1971	0
526	20240419	105700	18594683	1971	1971	1971	1971	0
527	20240419	105600	18594683	1971	1971	1971	1971	0
528	20240419	105500	18594683	1971	1968	1971	1968	100
529	20240419	105400	18397639	1947	1947	1947	1947	0
530	20240419	105300	18397639	1947	1947	1947	1947	0
531	20240419	105200	18397639	1947	1947	1947	1947	0
532	20240419	105100	18397639	1947	1947	1947	1947	10
533	20240419	105000	18378169	1971	1971	1971	1971	0
534	20240419	104900	18378169	1971	1971	1971	1971	0
535	20240419	104800	18378169	1971	1971	1971	1971	0
536	20240419	104700	18378169	1971	1971	1971	1971	0
537	20240419	104600	18378169	1971	1971	1971	1971	0
538	20240419	104500	18378169	1971	1970	1971	1970	200
539	20240419	104400	17984166	1970	1970	1970	1970	0
540	20240419	104300	17984166	1970	1968	1970	1968	300
541	20240419	104200	17393678	1967	1967	1967	1967	0
542	20240419	104100	17393678	1967	1967	1967	1967	0
543	20240419	104000	17393678	1967	1967	1967	1967	0
544	20240419	103900	17393678	1967	1967	1967	1967	0
545	20240419	103800	17393678	1967	1967	1967	1967	1
546	20240419	103700	17391711	1946	1946	1946	1946	5
547	20240419	103600	17381981	1968	1968	1968	1968	10
548	20240419	103500	17362301	1946	1946	1946	1946	263
549	20240419	103400	16850503	1947	1947	1947	1947	650
550	20240419	103300	15584953	1949	1950	1950	1949	382
551	20240419	103200	14840153	1970	1970	1970	1970	0
552	20240419	103100	14840153	1970	1970	1970	1970	0
553	20240419	103000	14840153	1970	1970	1970	1970	0
554	20240419	102900	14840153	1970	1970	1970	1970	0
555	20240419	102800	14840153	1970	1970	1970	1970	0
556	20240419	102700	14840153	1970	1970	1970	1970	30
557	20240419	102600	14781053	1950	1950	1950	1950	0
558	20240419	102500	14781053	1950	1950	1950	1950	0
559	20240419	102400	14781053	1950	1950	1950	1950	0
560	20240419	102300	14781053	1950	1950	1950	1950	0
561	20240419	102200	14781053	1950	1950	1950	1950	0
562	20240419	102100	14781053	1950	1950	1950	1950	0
563	20240419	102000	14781053	1950	1950	1950	1950	24
564	20240419	101900	14734253	1971	1971	1971	1971	0
565	20240419	101800	14734253	1971	1971	1971	1971	0
566	20240419	101700	14734253	1971	1971	1971	1971	0
567	20240419	101600	14734253	1971	1971	1971	1971	0
568	20240419	101500	14734253	1971	1971	1971	1971	0
569	20240419	101400	14734253	1971	1971	1971	1971	0
570	20240419	101300	14734253	1971	1971	1971	1971	0
571	20240419	101200	14734253	1971	1971	1971	1971	1
572	20240419	101100	14732282	1970	1970	1971	1970	565
573	20240419	101000	13618775	1970	1970	1970	1970	0
574	20240419	100900	13618775	1970	1970	1970	1970	0
575	20240419	100800	13618775	1970	1963	1970	1963	2084
576	20240419	100700	9527312	1963	1963	1963	1963	0
577	20240419	100600	9527312	1963	1961	1963	1961	500
578	20240419	100500	8546808	1961	1964	1964	1947	507
579	20240419	100400	7559563	1948	1948	1948	1948	147
580	20240419	100300	7273207	1969	1969	1969	1969	0
581	20240419	100200	7273207	1969	1969	1969	1969	0
582	20240419	100100	7273207	1969	1969	1969	1969	0
583	20240419	100000	7273207	1969	1969	1969	1969	0
584	20240419	095900	7273207	1969	1969	1969	1969	2
585	20240419	095800	7269269	1969	1952	1969	1948	511
586	20240419	095700	6273437	1971	1971	1971	1971	0
587	20240419	095600	6273437	1971	1971	1971	1971	1
588	20240419	095500	6271466	1971	1971	1971	1971	1
589	20240419	095400	6269495	1971	1971	1971	1971	1
590	20240419	095300	6267524	1971	1971	1971	1971	0
591	20240419	095200	6267524	1971	1971	1971	1971	0
592	20240419	095100	6267524	1971	1971	1971	1971	0
593	20240419	095000	6267524	1971	1971	1971	1971	0
594	20240419	094900	6267524	1971	1971	1971	1971	0
595	20240419	094800	6267524	1971	1971	1971	1971	0
596	20240419	094700	6267524	1971	1971	1971	1971	0
597	20240419	094600	6267524	1971	1971	1971	1971	10
598	20240419	094500	6247814	1972	1972	1972	1972	0
599	20240419	094400	6247814	1972	1972	1972	1972	0
600	20240419	094300	6247814	1972	1968	1972	1968	500
601	20240419	094200	5263189	1952	1952	1952	1952	0
602	20240419	094100	5263189	1952	1952	1952	1952	141
603	20240419	094000	4987957	1972	1972	1972	1972	0
604	20240419	093900	4987957	1972	1963	1972	1963	500
605	20240419	093800	4003446	1964	1964	1964	1964	0
606	20240419	093700	4003446	1964	1964	1964	1964	0
607	20240419	093600	4003446	1964	1964	1964	1964	0
608	20240419	093500	4003446	1964	1964	1964	1964	0
609	20240419	093400	4003446	1964	1964	1964	1964	1
610	20240419	093300	4001482	1951	1951	1951	1951	0
611	20240419	093200	4001482	1951	1951	1951	1951	4
612	20240419	093100	3993678	1964	1964	1964	1964	51
613	20240419	093000	3893514	1979	1979	1979	1979	0
614	20240419	092900	3893514	1979	1979	1979	1979	0
615	20240419	092800	3893514	1979	1979	1979	1979	0
616	20240419	092700	3893514	1979	1979	1979	1979	0
617	20240419	092600	3893514	1979	1979	1979	1979	0
618	20240419	092500	3893514	1979	1979	1979	1979	0
619	20240419	092400	3893514	1979	1979	1979	1979	0
620	20240419	092300	3893514	1979	1979	1979	1979	0
621	20240419	092200	3893514	1979	1979	1979	1979	0
622	20240419	092100	3893514	1979	1979	1979	1979	0
623	20240419	092000	3893514	1979	1979	1979	1979	0
624	20240419	091900	3893514	1979	1979	1979	1979	0
625	20240419	091800	3893514	1979	1979	1979	1979	0
626	20240419	091700	3893514	1979	1979	1979	1979	1
627	20240419	091600	3891535	1951	1951	1951	1951	26
628	20240419	091500	3840809	1980	1980	1980	1980	3
629	20240419	091400	3834869	1985	1985	1985	1985	0
630	20240419	091300	3834869	1985	1985	1985	1985	0
631	20240419	091200	3834869	1985	1985	1985	1985	0
632	20240419	091100	3834869	1985	1985	1985	1985	0
633	20240419	091000	3834869	1985	1985	1985	1985	0
634	20240419	090900	3834869	1985	1985	1985	1985	0
635	20240419	090800	3834869	1985	1985	1985	1959	22
636	20240419	090700	3791469	1960	1961	1961	1960	154
637	20240419	090600	3489553	1989	1989	1989	1989	0
638	20240419	090500	3489553	1989	1966	1989	1966	235
639	20240419	090400	3027520	1998	1998	1998	1998	0
640	20240419	090300	3027520	1998	2005	2005	1998	11
641	20240419	090200	3005472	2005	2005	2005	2005	14
642	20240419	090100	2977402	2010	1972	2010	1972	600
643	20240419	090000	1792548	1972	1972	1972	1972	909