KissMeData/083470/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	195500	105093298	1916	1916	1916	1916	213
3	20240424	195400	105093298	1916	1916	1916	1916	0
4	20240424	195300	105093298	1916	1916	1916	1916	0
5	20240424	195200	105093298	1916	1916	1916	1916	0
6	20240424	195100	105093298	1916	1916	1916	1916	0
7	20240424	195000	105093298	1916	1916	1916	1916	0
8	20240424	194900	105093298	1916	1916	1916	1916	0
9	20240424	194800	105093298	1916	1916	1916	1916	0
10	20240424	194700	105093298	1916	1916	1916	1916	0
11	20240424	194600	105093298	1916	1916	1916	1916	0
12	20240424	194500	105093298	1916	1916	1916	1916	0
13	20240424	194400	105093298	1916	1916	1916	1916	0
14	20240424	194300	105093298	1916	1916	1916	1916	0
15	20240424	194200	105093298	1916	1916	1916	1916	0
16	20240424	194100	105093298	1916	1916	1916	1916	0
17	20240424	194000	105093298	1916	1916	1916	1916	0
18	20240424	193900	105093298	1916	1916	1916	1916	0
19	20240424	193800	105093298	1916	1916	1916	1916	0
20	20240424	193700	105093298	1916	1916	1916	1916	0
21	20240424	193600	105093298	1916	1916	1916	1916	0
22	20240424	193500	105093298	1916	1916	1916	1916	0
23	20240424	193400	105093298	1916	1916	1916	1916	0
24	20240424	193300	105093298	1916	1916	1916	1916	0
25	20240424	193200	105093298	1916	1916	1916	1916	0
26	20240424	193100	105093298	1916	1916	1916	1916	0
27	20240424	193000	105093298	1916	1916	1916	1916	0
28	20240424	192900	105093298	1916	1916	1916	1916	0
29	20240424	192800	105093298	1916	1916	1916	1916	0
30	20240424	192700	105093298	1916	1916	1916	1916	0
31	20240424	192600	105093298	1916	1916	1916	1916	0
32	20240424	192500	105093298	1916	1916	1916	1916	213
33	20240424	192400	105093298	1916	1916	1916	1916	0
34	20240424	192300	105093298	1916	1916	1916	1916	0
35	20240424	192200	105093298	1916	1916	1916	1916	0
36	20240424	192100	105093298	1916	1916	1916	1916	0
37	20240424	192000	105093298	1916	1916	1916	1916	0
38	20240424	191900	105093298	1916	1916	1916	1916	0
39	20240424	191800	105093298	1916	1916	1916	1916	0
40	20240424	191700	105093298	1916	1916	1916	1916	0
41	20240424	191600	105093298	1916	1916	1916	1916	0
42	20240424	191500	105093298	1916	1916	1916	1916	0
43	20240424	191400	105093298	1916	1916	1916	1916	0
44	20240424	191300	105093298	1916	1916	1916	1916	0
45	20240424	191200	105093298	1916	1916	1916	1916	0
46	20240424	191100	105093298	1916	1916	1916	1916	0
47	20240424	191000	105093298	1916	1916	1916	1916	0
48	20240424	190900	105093298	1916	1916	1916	1916	0
49	20240424	190800	105093298	1916	1916	1916	1916	0
50	20240424	190700	105093298	1916	1916	1916	1916	0
51	20240424	190600	105093298	1916	1916	1916	1916	0
52	20240424	190500	105093298	1916	1916	1916	1916	0
53	20240424	190400	105093298	1916	1916	1916	1916	0
54	20240424	190300	105093298	1916	1916	1916	1916	0
55	20240424	190200	105093298	1916	1916	1916	1916	0
56	20240424	190100	105093298	1916	1916	1916	1916	0
57	20240424	190000	105093298	1916	1916	1916	1916	0
58	20240424	185900	105093298	1916	1916	1916	1916	0
59	20240424	185800	105093298	1916	1916	1916	1916	0
60	20240424	185700	105093298	1916	1916	1916	1916	0
61	20240424	185600	105093298	1916	1916	1916	1916	0
62	20240424	185500	105093298	1916	1916	1916	1916	213
63	20240424	185400	105093298	1916	1916	1916	1916	0
64	20240424	185300	105093298	1916	1916	1916	1916	0
65	20240424	185200	105093298	1916	1916	1916	1916	0
66	20240424	185100	105093298	1916	1916	1916	1916	0
67	20240424	185000	105093298	1916	1916	1916	1916	0
68	20240424	184900	105093298	1916	1916	1916	1916	0
69	20240424	184800	105093298	1916	1916	1916	1916	0
70	20240424	184700	105093298	1916	1916	1916	1916	0
71	20240424	184600	105093298	1916	1916	1916	1916	0
72	20240424	184500	105093298	1916	1916	1916	1916	0
73	20240424	184400	105093298	1916	1916	1916	1916	0
74	20240424	184300	105093298	1916	1916	1916	1916	0
75	20240424	184200	105093298	1916	1916	1916	1916	0
76	20240424	184100	105093298	1916	1916	1916	1916	0
77	20240424	184000	105093298	1916	1916	1916	1916	0
78	20240424	183900	105093298	1916	1916	1916	1916	0
79	20240424	183800	105093298	1916	1916	1916	1916	0
80	20240424	183700	105093298	1916	1916	1916	1916	0
81	20240424	183600	105093298	1916	1916	1916	1916	0
82	20240424	183500	105093298	1916	1916	1916	1916	0
83	20240424	183400	105093298	1916	1916	1916	1916	0
84	20240424	183300	105093298	1916	1916	1916	1916	0
85	20240424	183200	105093298	1916	1916	1916	1916	0
86	20240424	183100	105093298	1916	1916	1916	1916	0
87	20240424	183000	105093298	1916	1916	1916	1916	0
88	20240424	182900	105093298	1916	1916	1916	1916	0
89	20240424	182800	105093298	1916	1916	1916	1916	0
90	20240424	182700	105093298	1916	1916	1916	1916	0
91	20240424	182600	105093298	1916	1916	1916	1916	0
92	20240424	182500	105093298	1916	1916	1916	1916	213
93	20240424	182400	105093298	1916	1916	1916	1916	0
94	20240424	182300	105093298	1916	1916	1916	1916	0
95	20240424	182200	105093298	1916	1916	1916	1916	0
96	20240424	182100	105093298	1916	1916	1916	1916	0
97	20240424	182000	105093298	1916	1916	1916	1916	0
98	20240424	181900	105093298	1916	1916	1916	1916	0
99	20240424	181800	105093298	1916	1916	1916	1916	0
100	20240424	181700	105093298	1916	1916	1916	1916	0
101	20240424	181600	105093298	1916	1916	1916	1916	0
102	20240424	181500	105093298	1916	1916	1916	1916	0
103	20240424	181400	105093298	1916	1916	1916	1916	0
104	20240424	181300	105093298	1916	1916	1916	1916	0
105	20240424	181200	105093298	1916	1916	1916	1916	0
106	20240424	181100	105093298	1916	1916	1916	1916	0
107	20240424	181000	105093298	1916	1916	1916	1916	0
108	20240424	180900	105093298	1916	1916	1916	1916	0
109	20240424	180800	105093298	1916	1916	1916	1916	0
110	20240424	180700	105093298	1916	1916	1916	1916	0
111	20240424	180600	105093298	1916	1916	1916	1916	0
112	20240424	180500	105093298	1916	1916	1916	1916	0
113	20240424	180400	105093298	1916	1916	1916	1916	0
114	20240424	180300	105093298	1916	1916	1916	1916	0
115	20240424	180200	105093298	1916	1916	1916	1916	0
116	20240424	180100	105093298	1916	1916	1916	1916	0
117	20240424	180000	105093298	1916	1916	1916	1916	0
118	20240424	175900	105093298	1916	1916	1916	1916	0
119	20240424	175800	105093298	1916	1916	1916	1916	0
120	20240424	175700	105093298	1916	1916	1916	1916	0
121	20240424	175600	105093298	1916	1916	1916	1916	0
122	20240424	175500	105093298	1916	1916	1916	1916	213
123	20240424	175400	105093298	1916	1916	1916	1916	0
124	20240424	175300	105093298	1916	1916	1916	1916	0
125	20240424	175200	105093298	1916	1916	1916	1916	0
126	20240424	175100	105093298	1916	1916	1916	1916	0
127	20240424	175000	105093298	1916	1916	1916	1916	0
128	20240424	174900	105093298	1916	1916	1916	1916	0
129	20240424	174800	105093298	1916	1916	1916	1916	0
130	20240424	174700	105093298	1916	1916	1916	1916	0
131	20240424	174600	105093298	1916	1916	1916	1916	0
132	20240424	174500	105093298	1916	1916	1916	1916	0
133	20240424	174400	105093298	1916	1916	1916	1916	0
134	20240424	174300	105093298	1916	1916	1916	1916	0
135	20240424	174200	105093298	1916	1916	1916	1916	0
136	20240424	174100	105093298	1916	1916	1916	1916	0
137	20240424	174000	105093298	1916	1916	1916	1916	0
138	20240424	173900	105093298	1916	1916	1916	1916	0
139	20240424	173800	105093298	1916	1916	1916	1916	0
140	20240424	173700	105093298	1916	1916	1916	1916	0
141	20240424	173600	105093298	1916	1916	1916	1916	0
142	20240424	173500	105093298	1916	1916	1916	1916	0
143	20240424	173400	105093298	1916	1916	1916	1916	0
144	20240424	173300	105093298	1916	1916	1916	1916	0
145	20240424	173200	105093298	1916	1916	1916	1916	0
146	20240424	173100	105093298	1916	1916	1916	1916	0
147	20240424	173000	105093298	1916	1916	1916	1916	0
148	20240424	172900	105093298	1916	1916	1916	1916	0
149	20240424	172800	105093298	1916	1916	1916	1916	0
150	20240424	172700	105093298	1916	1916	1916	1916	0
151	20240424	172600	105093298	1916	1916	1916	1916	0
152	20240424	172500	105093298	1916	1916	1916	1916	213
153	20240424	172400	105093298	1916	1916	1916	1916	0
154	20240424	172300	105093298	1916	1916	1916	1916	0
155	20240424	172200	105093298	1916	1916	1916	1916	0
156	20240424	172100	105093298	1916	1916	1916	1916	0
157	20240424	172000	105093298	1916	1916	1916	1916	0
158	20240424	171900	105093298	1916	1916	1916	1916	0
159	20240424	171800	105093298	1916	1916	1916	1916	0
160	20240424	171700	105093298	1916	1916	1916	1916	0
161	20240424	171600	105093298	1916	1916	1916	1916	0
162	20240424	171500	105093298	1916	1916	1916	1916	0
163	20240424	171400	105093298	1916	1916	1916	1916	0
164	20240424	171300	105093298	1916	1916	1916	1916	0
165	20240424	171200	105093298	1916	1916	1916	1916	0
166	20240424	171100	105093298	1916	1916	1916	1916	0
167	20240424	171000	105093298	1916	1916	1916	1916	0
168	20240424	170900	105093298	1916	1916	1916	1916	0
169	20240424	170800	105093298	1916	1916	1916	1916	0
170	20240424	170700	105093298	1916	1916	1916	1916	0
171	20240424	170600	105093298	1916	1916	1916	1916	0
172	20240424	170500	105093298	1916	1916	1916	1916	0
173	20240424	170400	105093298	1916	1916	1916	1916	0
174	20240424	170300	105093298	1916	1916	1916	1916	0
175	20240424	170200	105093298	1916	1916	1916	1916	0
176	20240424	170100	105093298	1916	1916	1916	1916	0
177	20240424	170000	105093298	1916	1916	1916	1916	0
178	20240424	165900	105093298	1916	1916	1916	1916	0
179	20240424	165800	105093298	1916	1916	1916	1916	0
180	20240424	165700	105093298	1916	1916	1916	1916	0
181	20240424	165600	105093298	1916	1916	1916	1916	0
182	20240424	165500	105093298	1916	1916	1916	1916	213
183	20240424	165400	105093298	1916	1916	1916	1916	0
184	20240424	165300	105093298	1916	1916	1916	1916	0
185	20240424	165200	105093298	1916	1916	1916	1916	0
186	20240424	165100	105093298	1916	1916	1916	1916	0
187	20240424	165000	105093298	1916	1916	1916	1916	0
188	20240424	164900	105093298	1916	1916	1916	1916	0
189	20240424	164800	105093298	1916	1916	1916	1916	0
190	20240424	164700	105093298	1916	1916	1916	1916	0
191	20240424	164600	105093298	1916	1916	1916	1916	0
192	20240424	164500	105093298	1916	1916	1916	1916	0
193	20240424	164400	105093298	1916	1916	1916	1916	0
194	20240424	164300	105093298	1916	1916	1916	1916	0
195	20240424	164200	105093298	1916	1916	1916	1916	0
196	20240424	164100	105093298	1916	1916	1916	1916	0
197	20240424	164000	105093298	1916	1916	1916	1916	0
198	20240424	163900	105093298	1916	1916	1916	1916	0
199	20240424	163800	105093298	1916	1916	1916	1916	0
200	20240424	163700	105093298	1916	1916	1916	1916	0
201	20240424	163600	105093298	1916	1916	1916	1916	0
202	20240424	163500	105093298	1916	1916	1916	1916	0
203	20240424	163400	105093298	1916	1916	1916	1916	0
204	20240424	163300	105093298	1916	1916	1916	1916	0
205	20240424	163200	105093298	1916	1916	1916	1916	0
206	20240424	163100	105093298	1916	1916	1916	1916	0
207	20240424	163000	105093298	1916	1916	1916	1916	0
208	20240424	162900	105093298	1916	1916	1916	1916	0
209	20240424	162800	105093298	1916	1916	1916	1916	0
210	20240424	162700	105093298	1916	1916	1916	1916	0
211	20240424	162600	105093298	1916	1916	1916	1916	0
212	20240424	162500	105093298	1916	1916	1916	1916	213
213	20240424	162400	105093298	1916	1916	1916	1916	0
214	20240424	162300	105093298	1916	1916	1916	1916	0
215	20240424	162200	105093298	1916	1916	1916	1916	0
216	20240424	162100	105093298	1916	1916	1916	1916	0
217	20240424	162000	105093298	1916	1916	1916	1916	0
218	20240424	161900	105093298	1916	1916	1916	1916	0
219	20240424	161800	105093298	1916	1916	1916	1916	0
220	20240424	161700	105093298	1916	1916	1916	1916	0
221	20240424	161600	105093298	1916	1916	1916	1916	0
222	20240424	161500	105093298	1916	1916	1916	1916	0
223	20240424	161400	105093298	1916	1916	1916	1916	0
224	20240424	161300	105093298	1916	1916	1916	1916	0
225	20240424	161200	105093298	1916	1916	1916	1916	0
226	20240424	161100	105093298	1916	1916	1916	1916	0
227	20240424	161000	105093298	1916	1916	1916	1916	0
228	20240424	160900	105093298	1916	1916	1916	1916	0
229	20240424	160800	105093298	1916	1916	1916	1916	0
230	20240424	160700	105093298	1916	1916	1916	1916	0
231	20240424	160600	105093298	1916	1916	1916	1916	0
232	20240424	160500	105093298	1916	1916	1916	1916	0
233	20240424	160400	105093298	1916	1916	1916	1916	0
234	20240424	160300	105093298	1916	1916	1916	1916	0
235	20240424	160200	105093298	1916	1916	1916	1916	0
236	20240424	160100	105093298	1916	1916	1916	1916	0
237	20240424	160000	105093298	1916	1916	1916	1916	0
238	20240424	155900	105093298	1916	1916	1916	1916	0
239	20240424	155800	105093298	1916	1916	1916	1916	0
240	20240424	155700	105093298	1916	1916	1916	1916	0
241	20240424	155600	105093298	1916	1916	1916	1916	0
242	20240424	155500	105093298	1916	1916	1916	1916	213
243	20240424	155400	105093298	1916	1916	1916	1916	0
244	20240424	155300	105093298	1916	1916	1916	1916	0
245	20240424	155200	105093298	1916	1916	1916	1916	0
246	20240424	155100	105093298	1916	1916	1916	1916	0
247	20240424	155000	105093298	1916	1916	1916	1916	0
248	20240424	154900	105093298	1916	1916	1916	1916	0
249	20240424	154800	105093298	1916	1916	1916	1916	0
250	20240424	154700	105093298	1916	1916	1916	1916	0
251	20240424	154600	105093298	1916	1916	1916	1916	0
252	20240424	154500	105093298	1916	1916	1916	1916	0
253	20240424	154400	105093298	1916	1916	1916	1916	0
254	20240424	154300	105093298	1916	1916	1916	1916	0
255	20240424	154200	105093298	1916	1916	1916	1916	0
256	20240424	154100	105093298	1916	1916	1916	1916	0
257	20240424	154000	105093298	1916	1916	1916	1916	0
258	20240424	153900	105093298	1916	1916	1916	1916	0
259	20240424	153800	105093298	1916	1916	1916	1916	0
260	20240424	153700	105093298	1916	1916	1916	1916	0
261	20240424	153600	105093298	1916	1916	1916	1916	0
262	20240424	153500	105093298	1916	1916	1916	1916	0
263	20240424	153400	105093298	1916	1916	1916	1916	0
264	20240424	153300	105093298	1916	1916	1916	1916	0
265	20240424	153200	105093298	1916	1916	1916	1916	0
266	20240424	153100	105093298	1916	1916	1916	1916	0
267	20240424	153000	105093298	1916	1916	1916	1916	213
268	20240424	152900	104685190	1916	1916	1916	1916	0
269	20240424	152800	104685190	1916	1916	1916	1916	0
270	20240424	152700	104685190	1916	1916	1916	1916	0
271	20240424	152600	104685190	1916	1916	1916	1916	0
272	20240424	152500	104685190	1916	1916	1916	1916	0
273	20240424	152400	104685190	1916	1916	1916	1916	0
274	20240424	152300	104685190	1916	1916	1916	1916	0
275	20240424	152200	104685190	1916	1916	1916	1916	0
276	20240424	152100	104685190	1916	1916	1916	1916	0
277	20240424	152000	104685190	1916	1916	1916	1916	0
278	20240424	151900	104685190	1916	1915	1916	1915	2
279	20240424	151800	104681359	1888	1888	1888	1888	1
280	20240424	151700	104679471	1916	1916	1916	1916	3
281	20240424	151600	104673723	1916	1910	1916	1910	1610
282	20240424	151500	101598611	1910	1910	1910	1910	0
283	20240424	151400	101598611	1910	1910	1910	1910	0
284	20240424	151300	101598611	1910	1906	1910	1906	2600
285	20240424	151200	96641446	1908	1908	1908	1908	0
286	20240424	151100	96641446	1908	1908	1908	1908	0
287	20240424	151000	96641446	1908	1908	1908	1908	0
288	20240424	150900	96641446	1908	1908	1908	1908	0
289	20240424	150800	96641446	1908	1908	1908	1908	0
290	20240424	150700	96641446	1908	1908	1908	1908	0
291	20240424	150600	96641446	1908	1908	1908	1908	0
292	20240424	150500	96641446	1908	1908	1908	1908	0
293	20240424	150400	96641446	1908	1908	1908	1908	0
294	20240424	150300	96641446	1908	1908	1908	1908	0
295	20240424	150200	96641446	1908	1908	1908	1908	0
296	20240424	150100	96641446	1908	1908	1908	1908	1
297	20240424	150000	96639538	1901	1901	1901	1901	0
298	20240424	145900	96639538	1901	1901	1901	1901	0
299	20240424	145800	96639538	1901	1901	1901	1901	0
300	20240424	145700	96639538	1901	1901	1901	1901	0
301	20240424	145600	96639538	1901	1901	1901	1901	0
302	20240424	145500	96639538	1901	1901	1901	1901	500
303	20240424	145400	95689038	1909	1909	1909	1909	0
304	20240424	145300	95689038	1909	1909	1909	1909	0
305	20240424	145200	95689038	1909	1909	1909	1909	0
306	20240424	145100	95689038	1909	1909	1909	1909	0
307	20240424	145000	95689038	1909	1909	1909	1909	1
308	20240424	144900	95687129	1901	1901	1901	1901	0
309	20240424	144800	95687129	1901	1901	1901	1901	500
310	20240424	144700	94736629	1910	1910	1910	1910	0
311	20240424	144600	94736629	1910	1902	1910	1902	1550
312	20240424	144500	91785683	1902	1900	1902	1900	870
313	20240424	144400	90132175	1900	1900	1900	1900	0
314	20240424	144300	90132175	1900	1900	1900	1900	0
315	20240424	144200	90132175	1900	1900	1900	1900	0
316	20240424	144100	90132175	1900	1900	1900	1900	27
317	20240424	144000	90080875	1904	1904	1904	1904	0
318	20240424	143900	90080875	1904	1904	1904	1904	0
319	20240424	143800	90080875	1904	1904	1904	1904	0
320	20240424	143700	90080875	1904	1904	1904	1904	0
321	20240424	143600	90080875	1904	1904	1904	1904	0
322	20240424	143500	90080875	1904	1904	1904	1904	0
323	20240424	143400	90080875	1904	1904	1904	1904	0
324	20240424	143300	90080875	1904	1904	1904	1904	0
325	20240424	143200	90080875	1904	1904	1904	1904	0
326	20240424	143100	90080875	1904	1904	1904	1904	0
327	20240424	143000	90080875	1904	1904	1904	1904	0
328	20240424	142900	90080875	1904	1904	1904	1904	0
329	20240424	142800	90080875	1904	1904	1904	1904	0
330	20240424	142700	90080875	1904	1904	1904	1904	0
331	20240424	142600	90080875	1904	1883	1904	1883	483
332	20240424	142500	89169674	1900	1899	1900	1899	5000
333	20240424	142400	79670335	1899	1899	1899	1899	0
334	20240424	142300	79670335	1899	1899	1899	1899	0
335	20240424	142200	79670335	1899	1899	1899	1899	0
336	20240424	142100	79670335	1899	1899	1899	1899	0
337	20240424	142000	79670335	1899	1891	1899	1891	102
338	20240424	141900	79477445	1881	1891	1891	1881	61
339	20240424	141800	79362690	1892	1892	1892	1892	0
340	20240424	141700	79362690	1892	1892	1892	1892	0
341	20240424	141600	79362690	1892	1892	1892	1892	0
342	20240424	141500	79362690	1892	1888	1892	1885	6270
343	20240424	141400	67531815	1902	1902	1902	1902	1
344	20240424	141300	67529913	1900	1900	1900	1900	0
345	20240424	141200	67529913	1900	1900	1900	1900	0
346	20240424	141100	67529913	1900	1900	1900	1900	0
347	20240424	141000	67529913	1900	1900	1900	1900	5
348	20240424	140900	67520413	1904	1904	1904	1904	2
349	20240424	140800	67516605	1890	1890	1890	1890	0
350	20240424	140700	67516605	1890	1890	1890	1890	5
351	20240424	140600	67507155	1893	1893	1893	1893	1001
352	20240424	140500	65612262	1905	1905	1905	1905	0
353	20240424	140400	65612262	1905	1905	1905	1905	0
354	20240424	140300	65612262	1905	1905	1905	1905	0
355	20240424	140200	65612262	1905	1905	1905	1905	0
356	20240424	140100	65612262	1905	1905	1905	1905	0
357	20240424	140000	65612262	1905	1905	1905	1905	0
358	20240424	135900	65612262	1905	1905	1905	1905	0
359	20240424	135800	65612262	1905	1905	1905	1905	0
360	20240424	135700	65612262	1905	1905	1905	1905	0
361	20240424	135600	65612262	1905	1905	1905	1893	9
362	20240424	135500	65595201	1894	1894	1894	1894	0
363	20240424	135400	65595201	1894	1894	1894	1894	0
364	20240424	135300	65595201	1894	1894	1894	1894	0
365	20240424	135200	65595201	1894	1894	1894	1894	1
366	20240424	135100	65593307	1910	1910	1910	1910	0
367	20240424	135000	65593307	1910	1910	1910	1910	1
368	20240424	134900	65591397	1914	1914	1914	1914	0
369	20240424	134800	65591397	1914	1914	1914	1914	0
370	20240424	134700	65591397	1914	1914	1914	1914	0
371	20240424	134600	65591397	1914	1914	1914	1914	0
372	20240424	134500	65591397	1914	1914	1914	1914	0
373	20240424	134400	65591397	1914	1914	1914	1914	0
374	20240424	134300	65591397	1914	1914	1914	1914	0
375	20240424	134200	65591397	1914	1914	1914	1914	0
376	20240424	134100	65591397	1914	1914	1914	1914	0
377	20240424	134000	65591397	1914	1914	1914	1914	0
378	20240424	133900	65591397	1914	1914	1914	1914	0
379	20240424	133800	65591397	1914	1914	1914	1914	0
380	20240424	133700	65591397	1914	1914	1914	1914	0
381	20240424	133600	65591397	1914	1914	1914	1914	0
382	20240424	133500	65591397	1914	1914	1914	1914	0
383	20240424	133400	65591397	1914	1914	1914	1914	1
384	20240424	133300	65589483	1915	1915	1915	1915	0
385	20240424	133200	65589483	1915	1915	1915	1915	0
386	20240424	133100	65589483	1915	1915	1915	1915	100
387	20240424	133000	65397983	1915	1915	1915	1915	0
388	20240424	132900	65397983	1915	1915	1915	1915	0
389	20240424	132800	65397983	1915	1915	1915	1915	0
390	20240424	132700	65397983	1915	1915	1915	1915	0
391	20240424	132600	65397983	1915	1915	1915	1915	0
392	20240424	132500	65397983	1915	1915	1915	1915	0
393	20240424	132400	65397983	1915	1915	1915	1915	0
394	20240424	132300	65397983	1915	1915	1915	1915	0
395	20240424	132200	65397983	1915	1915	1915	1915	0
396	20240424	132100	65397983	1915	1915	1915	1915	0
397	20240424	132000	65397983	1915	1915	1915	1915	0
398	20240424	131900	65397983	1915	1915	1915	1915	0
399	20240424	131800	65397983	1915	1915	1915	1915	0
400	20240424	131700	65397983	1915	1915	1915	1915	0
401	20240424	131600	65397983	1915	1915	1915	1915	0
402	20240424	131500	65397983	1915	1900	1915	1900	6
403	20240424	131400	65386568	1917	1917	1917	1917	0
404	20240424	131300	65386568	1917	1917	1917	1917	0
405	20240424	131200	65386568	1917	1917	1917	1917	0
406	20240424	131100	65386568	1917	1917	1917	1917	2
407	20240424	131000	65382734	1903	1903	1903	1903	0
408	20240424	130900	65382734	1903	1903	1903	1903	57
409	20240424	130800	65274263	1903	1903	1903	1903	0
410	20240424	130700	65274263	1903	1903	1903	1903	0
411	20240424	130600	65274263	1903	1903	1903	1903	0
412	20240424	130500	65274263	1903	1903	1903	1903	1
413	20240424	130400	65272360	1920	1920	1920	1920	0
414	20240424	130300	65272360	1920	1920	1920	1920	0
415	20240424	130200	65272360	1920	1920	1920	1920	0
416	20240424	130100	65272360	1920	1920	1920	1920	0
417	20240424	130000	65272360	1920	1920	1920	1920	0
418	20240424	125900	65272360	1920	1920	1920	1920	0
419	20240424	125800	65272360	1920	1920	1920	1920	0
420	20240424	125700	65272360	1920	1920	1920	1920	0
421	20240424	125600	65272360	1920	1920	1920	1920	0
422	20240424	125500	65272360	1920	1920	1920	1920	471
423	20240424	125400	64368040	1920	1920	1920	1920	0
424	20240424	125300	64368040	1920	1920	1920	1920	0
425	20240424	125200	64368040	1920	1920	1920	1920	0
426	20240424	125100	64368040	1920	1920	1920	1920	0
427	20240424	125000	64368040	1920	1920	1920	1920	0
428	20240424	124900	64368040	1920	1920	1920	1920	14
429	20240424	124800	64341160	1920	1920	1920	1920	54
430	20240424	124700	64237480	1920	1910	1920	1910	60
431	20240424	124600	64122335	1890	1890	1890	1890	0
432	20240424	124500	64122335	1890	1890	1890	1890	0
433	20240424	124400	64122335	1890	1890	1890	1890	0
434	20240424	124300	64122335	1890	1890	1890	1890	0
435	20240424	124200	64122335	1890	1890	1890	1890	0
436	20240424	124100	64122335	1890	1890	1890	1890	0
437	20240424	124000	64122335	1890	1890	1890	1890	0
438	20240424	123900	64122335	1890	1890	1890	1890	0
439	20240424	123800	64122335	1890	1890	1890	1890	0
440	20240424	123700	64122335	1890	1890	1890	1890	0
441	20240424	123600	64122335	1890	1894	1894	1890	105
442	20240424	123500	63923485	1920	1920	1920	1920	0
443	20240424	123400	63923485	1920	1920	1920	1920	0
444	20240424	123300	63923485	1920	1920	1920	1920	0
445	20240424	123200	63923485	1920	1920	1920	1920	0
446	20240424	123100	63923485	1920	1893	1920	1893	230
447	20240424	123000	63483541	1920	1920	1920	1920	0
448	20240424	122900	63483541	1920	1900	1920	1900	305
449	20240424	122800	62900961	1920	1920	1920	1920	0
450	20240424	122700	62900961	1920	1920	1920	1920	0
451	20240424	122600	62900961	1920	1919	1920	1919	1000
452	20240424	122500	60981960	1919	1919	1919	1919	0
453	20240424	122400	60981960	1919	1919	1919	1919	0
454	20240424	122300	60981960	1919	1919	1919	1919	0
455	20240424	122200	60981960	1919	1919	1919	1919	0
456	20240424	122100	60981960	1919	1919	1919	1919	0
457	20240424	122000	60981960	1919	1919	1919	1919	0
458	20240424	121900	60981960	1919	1919	1919	1919	0
459	20240424	121800	60981960	1919	1919	1919	1918	140
460	20240424	121700	60713314	1920	1919	1920	1919	650
461	20240424	121600	59465954	1919	1919	1919	1919	0
462	20240424	121500	59465954	1919	1918	1919	1918	110
463	20240424	121400	59254965	1889	1889	1889	1889	0
464	20240424	121300	59254965	1889	1889	1889	1889	0
465	20240424	121200	59254965	1889	1889	1889	1889	0
466	20240424	121100	59254965	1889	1889	1889	1889	1
467	20240424	121000	59253076	1919	1919	1919	1919	0
468	20240424	120900	59253076	1919	1919	1919	1919	0
469	20240424	120800	59253076	1919	1919	1919	1919	0
470	20240424	120700	59253076	1919	1919	1919	1919	0
471	20240424	120600	59253076	1919	1900	1919	1894	485
472	20240424	120500	58328022	1895	1895	1895	1895	0
473	20240424	120400	58328022	1895	1895	1895	1895	50
474	20240424	120300	58233272	1918	1918	1918	1918	5
475	20240424	120200	58223682	1919	1919	1919	1919	0
476	20240424	120100	58223682	1919	1919	1919	1919	0
477	20240424	120000	58223682	1919	1919	1919	1919	0
478	20240424	115900	58223682	1919	1919	1919	1919	0
479	20240424	115800	58223682	1919	1919	1919	1919	0
480	20240424	115700	58223682	1919	1919	1919	1919	0
481	20240424	115600	58223682	1919	1919	1919	1919	0
482	20240424	115500	58223682	1919	1919	1919	1919	0
483	20240424	115400	58223682	1919	1919	1919	1919	0
484	20240424	115300	58223682	1919	1919	1919	1919	0
485	20240424	115200	58223682	1919	1919	1919	1919	0
486	20240424	115100	58223682	1919	1895	1919	1894	330
487	20240424	115000	57594024	1915	1915	1915	1915	0
488	20240424	114900	57594024	1915	1915	1915	1915	0
489	20240424	114800	57594024	1915	1915	1915	1915	0
490	20240424	114700	57594024	1915	1915	1915	1915	0
491	20240424	114600	57594024	1915	1915	1915	1915	0
492	20240424	114500	57594024	1915	1915	1915	1915	0
493	20240424	114400	57594024	1915	1915	1915	1915	0
494	20240424	114300	57594024	1915	1915	1915	1915	0
495	20240424	114200	57594024	1915	1915	1915	1915	0
496	20240424	114100	57594024	1915	1915	1915	1915	1
497	20240424	114000	57592109	1893	1893	1893	1893	0
498	20240424	113900	57592109	1893	1893	1893	1893	0
499	20240424	113800	57592109	1893	1893	1893	1893	276
500	20240424	113700	57069641	1921	1921	1921	1921	0
501	20240424	113600	57069641	1921	1917	1921	1917	325
502	20240424	113500	56446103	1919	1919	1919	1919	0
503	20240424	113400	56446103	1919	1919	1919	1919	0
504	20240424	113300	56446103	1919	1919	1919	1919	0
505	20240424	113200	56446103	1919	1919	1919	1919	0
506	20240424	113100	56446103	1919	1919	1919	1919	0
507	20240424	113000	56446103	1919	1919	1919	1919	0
508	20240424	112900	56446103	1919	1919	1919	1919	0
509	20240424	112800	56446103	1919	1919	1919	1919	0
510	20240424	112700	56446103	1919	1919	1919	1919	0
511	20240424	112600	56446103	1919	1919	1919	1919	0
512	20240424	112500	56446103	1919	1919	1919	1919	0
513	20240424	112400	56446103	1919	1919	1919	1919	0
514	20240424	112300	56446103	1919	1919	1919	1919	0
515	20240424	112200	56446103	1919	1919	1919	1919	0
516	20240424	112100	56446103	1919	1919	1919	1919	0
517	20240424	112000	56446103	1919	1919	1919	1919	0
518	20240424	111900	56446103	1919	1919	1919	1919	0
519	20240424	111800	56446103	1919	1919	1919	1919	0
520	20240424	111700	56446103	1919	1919	1919	1919	0
521	20240424	111600	56446103	1919	1919	1919	1919	0
522	20240424	111500	56446103	1919	1919	1919	1919	0
523	20240424	111400	56446103	1919	1919	1919	1919	0
524	20240424	111300	56446103	1919	1919	1919	1919	20
525	20240424	111200	56407723	1919	1919	1919	1919	0
526	20240424	111100	56407723	1919	1919	1919	1919	0
527	20240424	111000	56407723	1919	1919	1919	1919	0
528	20240424	110900	56407723	1919	1919	1919	1919	0
529	20240424	110800	56407723	1919	1919	1919	1919	0
530	20240424	110700	56407723	1919	1919	1919	1919	0
531	20240424	110600	56407723	1919	1919	1919	1919	0
532	20240424	110500	56407723	1919	1919	1919	1919	0
533	20240424	110400	56407723	1919	1919	1919	1919	0
534	20240424	110300	56407723	1919	1919	1919	1919	0
535	20240424	110200	56407723	1919	1919	1919	1919	10
536	20240424	110100	56388533	1922	1922	1922	1922	0
537	20240424	110000	56388533	1922	1922	1922	1922	0
538	20240424	105900	56388533	1922	1922	1922	1922	0
539	20240424	105800	56388533	1922	1922	1922	1922	0
540	20240424	105700	56388533	1922	1922	1922	1922	0
541	20240424	105600	56388533	1922	1922	1922	1922	0
542	20240424	105500	56388533	1922	1922	1922	1922	0
543	20240424	105400	56388533	1922	1922	1922	1922	0
544	20240424	105300	56388533	1922	1922	1922	1922	0
545	20240424	105200	56388533	1922	1922	1922	1922	0
546	20240424	105100	56388533	1922	1922	1922	1922	0
547	20240424	105000	56388533	1922	1898	1922	1898	700
548	20240424	104900	55056937	1898	1898	1898	1898	0
549	20240424	104800	55056937	1898	1898	1898	1898	0
550	20240424	104700	55056937	1898	1898	1898	1898	0
551	20240424	104600	55056937	1898	1898	1898	1898	0
552	20240424	104500	55056937	1898	1897	1898	1897	53
553	20240424	104400	54956350	1898	1898	1898	1898	0
554	20240424	104300	54956350	1898	1898	1898	1898	0
555	20240424	104200	54956350	1898	1889	1898	1889	2626
556	20240424	104100	49987547	1889	1889	1889	1889	0
557	20240424	104000	49987547	1889	1889	1889	1889	0
558	20240424	103900	49987547	1889	1888	1889	1888	750
559	20240424	103800	48571539	1888	1888	1888	1888	0
560	20240424	103700	48571539	1888	1888	1888	1888	0
561	20240424	103600	48571539	1888	1887	1888	1887	570
562	20240424	103500	47495948	1887	1887	1887	1887	0
563	20240424	103400	47495948	1887	1887	1887	1887	0
564	20240424	103300	47495948	1887	1886	1887	1886	41
565	20240424	103200	47418620	1873	1874	1874	1873	417
566	20240424	103100	46637269	1886	1886	1886	1886	0
567	20240424	103000	46637269	1886	1886	1886	1886	1
568	20240424	102900	46635383	1875	1875	1875	1875	0
569	20240424	102800	46635383	1875	1875	1875	1875	82
570	20240424	102700	46481633	1886	1886	1886	1886	0
571	20240424	102600	46481633	1886	1875	1886	1875	11
572	20240424	102500	46460997	1888	1888	1888	1888	0
573	20240424	102400	46460997	1888	1888	1888	1888	0
574	20240424	102300	46460997	1888	1888	1888	1888	0
575	20240424	102200	46460997	1888	1874	1888	1874	101
576	20240424	102100	46271709	1888	1888	1888	1888	0
577	20240424	102000	46271709	1888	1888	1888	1888	0
578	20240424	101900	46271709	1888	1888	1888	1888	0
579	20240424	101800	46271709	1888	1888	1888	1888	0
580	20240424	101700	46271709	1888	1888	1888	1888	0
581	20240424	101600	46271709	1888	1888	1888	1888	0
582	20240424	101500	46271709	1888	1888	1888	1888	0
583	20240424	101400	46271709	1888	1888	1888	1888	0
584	20240424	101300	46271709	1888	1888	1888	1888	0
585	20240424	101200	46271709	1888	1888	1888	1888	0
586	20240424	101100	46271709	1888	1888	1888	1888	30
587	20240424	101000	46215069	1872	1872	1872	1872	0
588	20240424	100900	46215069	1872	1872	1872	1872	0
589	20240424	100800	46215069	1872	1873	1873	1872	360
590	20240424	100700	45541069	1889	1889	1889	1889	0
591	20240424	100600	45541069	1889	1887	1889	1887	180
592	20240424	100500	45201250	1888	1888	1888	1888	0
593	20240424	100400	45201250	1888	1888	1888	1888	0
594	20240424	100300	45201250	1888	1888	1888	1888	1
595	20240424	100200	45199362	1889	1889	1889	1889	1
596	20240424	100100	45197473	1872	1872	1872	1872	6000
597	20240424	100000	33965473	1871	1872	1872	1871	2664
598	20240424	095900	28979129	1889	1880	1889	1880	211
599	20240424	095800	28582440	1871	1871	1871	1871	10
600	20240424	095700	28563730	1870	1870	1870	1870	800
601	20240424	095600	27067730	1880	1889	1889	1876	1218
602	20240424	095500	24779355	1889	1889	1889	1889	1
603	20240424	095400	24777466	1890	1890	1890	1890	0
604	20240424	095300	24777466	1890	1890	1890	1890	2
605	20240424	095200	24773686	1898	1898	1898	1898	0
606	20240424	095100	24773686	1898	1898	1898	1898	0
607	20240424	095000	24773686	1898	1898	1898	1898	0
608	20240424	094900	24773686	1898	1898	1898	1898	0
609	20240424	094800	24773686	1898	1898	1898	1898	1
610	20240424	094700	24771788	1898	1898	1898	1898	50
611	20240424	094600	24676888	1898	1898	1898	1898	0
612	20240424	094500	24676888	1898	1898	1898	1898	0
613	20240424	094400	24676888	1898	1898	1898	1898	0
614	20240424	094300	24676888	1898	1898	1898	1898	5
615	20240424	094200	24667398	1898	1898	1898	1898	0
616	20240424	094100	24667398	1898	1898	1898	1898	0
617	20240424	094000	24667398	1898	1898	1898	1898	0
618	20240424	093900	24667398	1898	1898	1898	1898	1
619	20240424	093800	24665500	1886	1886	1886	1886	138
620	20240424	093700	24405232	1880	1880	1880	1880	0
621	20240424	093600	24405232	1880	1880	1880	1880	0
622	20240424	093500	24405232	1880	1880	1880	1880	80
623	20240424	093400	24254832	1882	1894	1895	1882	7331
624	20240424	093300	10388310	1893	1893	1893	1893	0
625	20240424	093200	10388310	1893	1894	1894	1893	824
626	20240424	093100	8828355	1893	1893	1893	1893	0
627	20240424	093000	8828355	1893	1894	1894	1893	500
628	20240424	092900	7881811	1924	1924	1924	1924	1
629	20240424	092800	7879887	1888	1888	1888	1888	1
630	20240424	092700	7877999	1924	1924	1924	1924	0
631	20240424	092600	7877999	1924	1924	1924	1924	14
632	20240424	092500	7851063	1924	1924	1924	1924	0
633	20240424	092400	7851063	1924	1907	1924	1907	84
634	20240424	092300	7690858	1942	1942	1942	1942	100
635	20240424	092200	7496658	1942	1943	1943	1940	31
636	20240424	092100	7436465	1943	1887	1943	1887	160
637	20240424	092000	7132088	1887	1887	1887	1887	0
638	20240424	091900	7132088	1887	1912	1927	1887	263
639	20240424	091800	6627090	1912	1885	1912	1882	889
640	20240424	091700	4948891	1917	1917	1917	1917	2
641	20240424	091600	4945057	1927	1927	1927	1927	1
642	20240424	091500	4943130	1882	1882	1882	1882	0
643	20240424	091400	4943130	1882	1882	1882	1882	197
644	20240424	091300	4572376	1956	1956	1956	1956	0
645	20240424	091200	4572376	1956	1956	1956	1956	0
646	20240424	091100	4572376	1956	1956	1956	1956	0
647	20240424	091000	4572376	1956	1929	1956	1929	669
648	20240424	090900	3281848	1956	1956	1956	1956	3
649	20240424	090800	3275980	1965	1965	1965	1965	0
650	20240424	090700	3275980	1965	1965	1965	1965	0
651	20240424	090600	3275980	1965	1965	1965	1965	1
652	20240424	090500	3274015	1970	1970	1970	1970	0
653	20240424	090400	3274015	1970	1970	1970	1970	3
654	20240424	090300	3268105	1972	1972	1972	1972	0
655	20240424	090200	3268105	1972	1960	1972	1960	433
656	20240424	090100	2419413	1975	1975	1975	1975	1
657	20240424	090000	2417438	1975	1880	1998	1880	1255