KissMeData/089230/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	195900	62213548	1968	1968	1968	1968	912
3	20240422	195800	62213548	1968	1968	1968	1968	0
4	20240422	195700	62213548	1968	1968	1968	1968	0
5	20240422	195600	62213548	1968	1968	1968	1968	0
6	20240422	195500	62213548	1968	1968	1968	1968	0
7	20240422	195400	62213548	1968	1968	1968	1968	0
8	20240422	195300	62213548	1968	1968	1968	1968	0
9	20240422	195200	62213548	1968	1968	1968	1968	0
10	20240422	195100	62213548	1968	1968	1968	1968	0
11	20240422	195000	62213548	1968	1968	1968	1968	0
12	20240422	194900	62213548	1968	1968	1968	1968	0
13	20240422	194800	62213548	1968	1968	1968	1968	0
14	20240422	194700	62213548	1968	1968	1968	1968	0
15	20240422	194600	62213548	1968	1968	1968	1968	0
16	20240422	194500	62213548	1968	1968	1968	1968	0
17	20240422	194400	62213548	1968	1968	1968	1968	0
18	20240422	194300	62213548	1968	1968	1968	1968	0
19	20240422	194200	62213548	1968	1968	1968	1968	0
20	20240422	194100	62213548	1968	1968	1968	1968	0
21	20240422	194000	62213548	1968	1968	1968	1968	0
22	20240422	193900	62213548	1968	1968	1968	1968	0
23	20240422	193800	62213548	1968	1968	1968	1968	0
24	20240422	193700	62213548	1968	1968	1968	1968	0
25	20240422	193600	62213548	1968	1968	1968	1968	0
26	20240422	193500	62213548	1968	1968	1968	1968	0
27	20240422	193400	62213548	1968	1968	1968	1968	0
28	20240422	193300	62213548	1968	1968	1968	1968	0
29	20240422	193200	62213548	1968	1968	1968	1968	0
30	20240422	193100	62213548	1968	1968	1968	1968	0
31	20240422	193000	62213548	1968	1968	1968	1968	0
32	20240422	192900	62213548	1968	1968	1968	1968	912
33	20240422	192800	62213548	1968	1968	1968	1968	0
34	20240422	192700	62213548	1968	1968	1968	1968	0
35	20240422	192600	62213548	1968	1968	1968	1968	0
36	20240422	192500	62213548	1968	1968	1968	1968	0
37	20240422	192400	62213548	1968	1968	1968	1968	0
38	20240422	192300	62213548	1968	1968	1968	1968	0
39	20240422	192200	62213548	1968	1968	1968	1968	0
40	20240422	192100	62213548	1968	1968	1968	1968	0
41	20240422	192000	62213548	1968	1968	1968	1968	0
42	20240422	191900	62213548	1968	1968	1968	1968	0
43	20240422	191800	62213548	1968	1968	1968	1968	0
44	20240422	191700	62213548	1968	1968	1968	1968	0
45	20240422	191600	62213548	1968	1968	1968	1968	0
46	20240422	191500	62213548	1968	1968	1968	1968	0
47	20240422	191400	62213548	1968	1968	1968	1968	0
48	20240422	191300	62213548	1968	1968	1968	1968	0
49	20240422	191200	62213548	1968	1968	1968	1968	0
50	20240422	191100	62213548	1968	1968	1968	1968	0
51	20240422	191000	62213548	1968	1968	1968	1968	0
52	20240422	190900	62213548	1968	1968	1968	1968	0
53	20240422	190800	62213548	1968	1968	1968	1968	0
54	20240422	190700	62213548	1968	1968	1968	1968	0
55	20240422	190600	62213548	1968	1968	1968	1968	0
56	20240422	190500	62213548	1968	1968	1968	1968	0
57	20240422	190400	62213548	1968	1968	1968	1968	0
58	20240422	190300	62213548	1968	1968	1968	1968	0
59	20240422	190200	62213548	1968	1968	1968	1968	0
60	20240422	190100	62213548	1968	1968	1968	1968	0
61	20240422	190000	62213548	1968	1968	1968	1968	0
62	20240422	185900	62213548	1968	1968	1968	1968	912
63	20240422	185800	62213548	1968	1968	1968	1968	0
64	20240422	185700	62213548	1968	1968	1968	1968	0
65	20240422	185600	62213548	1968	1968	1968	1968	0
66	20240422	185500	62213548	1968	1968	1968	1968	0
67	20240422	185400	62213548	1968	1968	1968	1968	0
68	20240422	185300	62213548	1968	1968	1968	1968	0
69	20240422	185200	62213548	1968	1968	1968	1968	0
70	20240422	185100	62213548	1968	1968	1968	1968	0
71	20240422	185000	62213548	1968	1968	1968	1968	0
72	20240422	184900	62213548	1968	1968	1968	1968	0
73	20240422	184800	62213548	1968	1968	1968	1968	0
74	20240422	184700	62213548	1968	1968	1968	1968	0
75	20240422	184600	62213548	1968	1968	1968	1968	0
76	20240422	184500	62213548	1968	1968	1968	1968	0
77	20240422	184400	62213548	1968	1968	1968	1968	0
78	20240422	184300	62213548	1968	1968	1968	1968	0
79	20240422	184200	62213548	1968	1968	1968	1968	0
80	20240422	184100	62213548	1968	1968	1968	1968	0
81	20240422	184000	62213548	1968	1968	1968	1968	0
82	20240422	183900	62213548	1968	1968	1968	1968	0
83	20240422	183800	62213548	1968	1968	1968	1968	0
84	20240422	183700	62213548	1968	1968	1968	1968	0
85	20240422	183600	62213548	1968	1968	1968	1968	0
86	20240422	183500	62213548	1968	1968	1968	1968	0
87	20240422	183400	62213548	1968	1968	1968	1968	0
88	20240422	183300	62213548	1968	1968	1968	1968	0
89	20240422	183200	62213548	1968	1968	1968	1968	0
90	20240422	183100	62213548	1968	1968	1968	1968	0
91	20240422	183000	62213548	1968	1968	1968	1968	0
92	20240422	182900	62213548	1968	1968	1968	1968	912
93	20240422	182800	62213548	1968	1968	1968	1968	0
94	20240422	182700	62213548	1968	1968	1968	1968	0
95	20240422	182600	62213548	1968	1968	1968	1968	0
96	20240422	182500	62213548	1968	1968	1968	1968	0
97	20240422	182400	62213548	1968	1968	1968	1968	0
98	20240422	182300	62213548	1968	1968	1968	1968	0
99	20240422	182200	62213548	1968	1968	1968	1968	0
100	20240422	182100	62213548	1968	1968	1968	1968	0
101	20240422	182000	62213548	1968	1968	1968	1968	0
102	20240422	181900	62213548	1968	1968	1968	1968	0
103	20240422	181800	62213548	1968	1968	1968	1968	0
104	20240422	181700	62213548	1968	1968	1968	1968	0
105	20240422	181600	62213548	1968	1968	1968	1968	0
106	20240422	181500	62213548	1968	1968	1968	1968	0
107	20240422	181400	62213548	1968	1968	1968	1968	0
108	20240422	181300	62213548	1968	1968	1968	1968	0
109	20240422	181200	62213548	1968	1968	1968	1968	0
110	20240422	181100	62213548	1968	1968	1968	1968	0
111	20240422	181000	62213548	1968	1968	1968	1968	0
112	20240422	180900	62213548	1968	1968	1968	1968	0
113	20240422	180800	62213548	1968	1968	1968	1968	0
114	20240422	180700	62213548	1968	1968	1968	1968	0
115	20240422	180600	62213548	1968	1968	1968	1968	0
116	20240422	180500	62213548	1968	1968	1968	1968	0
117	20240422	180400	62213548	1968	1968	1968	1968	0
118	20240422	180300	62213548	1968	1968	1968	1968	0
119	20240422	180200	62213548	1968	1968	1968	1968	0
120	20240422	180100	62213548	1968	1968	1968	1968	0
121	20240422	180000	62213548	1968	1968	1968	1968	0
122	20240422	175900	62213548	1968	1968	1968	1968	912
123	20240422	175800	62213548	1968	1968	1968	1968	0
124	20240422	175700	62213548	1968	1968	1968	1968	0
125	20240422	175600	62213548	1968	1968	1968	1968	0
126	20240422	175500	62213548	1968	1968	1968	1968	0
127	20240422	175400	62213548	1968	1968	1968	1968	0
128	20240422	175300	62213548	1968	1968	1968	1968	0
129	20240422	175200	62213548	1968	1968	1968	1968	0
130	20240422	175100	62213548	1968	1968	1968	1968	0
131	20240422	175000	62213548	1968	1968	1968	1968	0
132	20240422	174900	62213548	1968	1968	1968	1968	0
133	20240422	174800	62213548	1968	1968	1968	1968	0
134	20240422	174700	62213548	1968	1968	1968	1968	0
135	20240422	174600	62213548	1968	1968	1968	1968	0
136	20240422	174500	62213548	1968	1968	1968	1968	0
137	20240422	174400	62213548	1968	1968	1968	1968	0
138	20240422	174300	62213548	1968	1968	1968	1968	0
139	20240422	174200	62213548	1968	1968	1968	1968	0
140	20240422	174100	62213548	1968	1968	1968	1968	0
141	20240422	174000	62213548	1968	1968	1968	1968	0
142	20240422	173900	62213548	1968	1968	1968	1968	0
143	20240422	173800	62213548	1968	1968	1968	1968	0
144	20240422	173700	62213548	1968	1968	1968	1968	0
145	20240422	173600	62213548	1968	1968	1968	1968	0
146	20240422	173500	62213548	1968	1968	1968	1968	0
147	20240422	173400	62213548	1968	1968	1968	1968	0
148	20240422	173300	62213548	1968	1968	1968	1968	0
149	20240422	173200	62213548	1968	1968	1968	1968	0
150	20240422	173100	62213548	1968	1968	1968	1968	0
151	20240422	173000	62213548	1968	1968	1968	1968	0
152	20240422	172900	62213548	1968	1968	1968	1968	912
153	20240422	172800	62213548	1968	1968	1968	1968	0
154	20240422	172700	62213548	1968	1968	1968	1968	0
155	20240422	172600	62213548	1968	1968	1968	1968	0
156	20240422	172500	62213548	1968	1968	1968	1968	0
157	20240422	172400	62213548	1968	1968	1968	1968	0
158	20240422	172300	62213548	1968	1968	1968	1968	0
159	20240422	172200	62213548	1968	1968	1968	1968	0
160	20240422	172100	62213548	1968	1968	1968	1968	0
161	20240422	172000	62213548	1968	1968	1968	1968	0
162	20240422	171900	62213548	1968	1968	1968	1968	0
163	20240422	171800	62213548	1968	1968	1968	1968	0
164	20240422	171700	62213548	1968	1968	1968	1968	0
165	20240422	171600	62213548	1968	1968	1968	1968	0
166	20240422	171500	62213548	1968	1968	1968	1968	0
167	20240422	171400	62213548	1968	1968	1968	1968	0
168	20240422	171300	62213548	1968	1968	1968	1968	0
169	20240422	171200	62213548	1968	1968	1968	1968	0
170	20240422	171100	62213548	1968	1968	1968	1968	0
171	20240422	171000	62213548	1968	1968	1968	1968	0
172	20240422	170900	62213548	1968	1968	1968	1968	0
173	20240422	170800	62213548	1968	1968	1968	1968	0
174	20240422	170700	62213548	1968	1968	1968	1968	0
175	20240422	170600	62213548	1968	1968	1968	1968	0
176	20240422	170500	62213548	1968	1968	1968	1968	0
177	20240422	170400	62213548	1968	1968	1968	1968	0
178	20240422	170300	62213548	1968	1968	1968	1968	0
179	20240422	170200	62213548	1968	1968	1968	1968	0
180	20240422	170100	62213548	1968	1968	1968	1968	0
181	20240422	170000	62213548	1968	1968	1968	1968	0
182	20240422	165900	62213548	1968	1968	1968	1968	912
183	20240422	165800	62213548	1968	1968	1968	1968	0
184	20240422	165700	62213548	1968	1968	1968	1968	0
185	20240422	165600	62213548	1968	1968	1968	1968	0
186	20240422	165500	62213548	1968	1968	1968	1968	0
187	20240422	165400	62213548	1968	1968	1968	1968	0
188	20240422	165300	62213548	1968	1968	1968	1968	0
189	20240422	165200	62213548	1968	1968	1968	1968	0
190	20240422	165100	62213548	1968	1968	1968	1968	0
191	20240422	165000	62213548	1968	1968	1968	1968	0
192	20240422	164900	62213548	1968	1968	1968	1968	0
193	20240422	164800	62213548	1968	1968	1968	1968	0
194	20240422	164700	62213548	1968	1968	1968	1968	0
195	20240422	164600	62213548	1968	1968	1968	1968	0
196	20240422	164500	62213548	1968	1968	1968	1968	0
197	20240422	164400	62213548	1968	1968	1968	1968	0
198	20240422	164300	62213548	1968	1968	1968	1968	0
199	20240422	164200	62213548	1968	1968	1968	1968	0
200	20240422	164100	62213548	1968	1968	1968	1968	0
201	20240422	164000	62213548	1968	1968	1968	1968	0
202	20240422	163900	62213548	1968	1968	1968	1968	0
203	20240422	163800	62213548	1968	1968	1968	1968	0
204	20240422	163700	62213548	1968	1968	1968	1968	0
205	20240422	163600	62213548	1968	1968	1968	1968	0
206	20240422	163500	62213548	1968	1968	1968	1968	0
207	20240422	163400	62213548	1968	1968	1968	1968	0
208	20240422	163300	62213548	1968	1968	1968	1968	0
209	20240422	163200	62213548	1968	1968	1968	1968	0
210	20240422	163100	62213548	1968	1968	1968	1968	0
211	20240422	163000	62213548	1968	1968	1968	1968	0
212	20240422	162900	62213548	1968	1968	1968	1968	912
213	20240422	162800	62213548	1968	1968	1968	1968	0
214	20240422	162700	62213548	1968	1968	1968	1968	0
215	20240422	162600	62213548	1968	1968	1968	1968	0
216	20240422	162500	62213548	1968	1968	1968	1968	0
217	20240422	162400	62213548	1968	1968	1968	1968	0
218	20240422	162300	62213548	1968	1968	1968	1968	0
219	20240422	162200	62213548	1968	1968	1968	1968	0
220	20240422	162100	62213548	1968	1968	1968	1968	0
221	20240422	162000	62213548	1968	1968	1968	1968	0
222	20240422	161900	62213548	1968	1968	1968	1968	0
223	20240422	161800	62213548	1968	1968	1968	1968	0
224	20240422	161700	62213548	1968	1968	1968	1968	0
225	20240422	161600	62213548	1968	1968	1968	1968	0
226	20240422	161500	62213548	1968	1968	1968	1968	0
227	20240422	161400	62213548	1968	1968	1968	1968	0
228	20240422	161300	62213548	1968	1968	1968	1968	0
229	20240422	161200	62213548	1968	1968	1968	1968	0
230	20240422	161100	62213548	1968	1968	1968	1968	0
231	20240422	161000	62213548	1968	1968	1968	1968	0
232	20240422	160900	62213548	1968	1968	1968	1968	0
233	20240422	160800	62213548	1968	1968	1968	1968	0
234	20240422	160700	62213548	1968	1968	1968	1968	0
235	20240422	160600	62213548	1968	1968	1968	1968	0
236	20240422	160500	62213548	1968	1968	1968	1968	0
237	20240422	160400	62213548	1968	1968	1968	1968	0
238	20240422	160300	62213548	1968	1968	1968	1968	0
239	20240422	160200	62213548	1968	1968	1968	1968	0
240	20240422	160100	62213548	1968	1968	1968	1968	0
241	20240422	160000	62213548	1968	1968	1968	1968	0
242	20240422	155900	62213548	1968	1968	1968	1968	912
243	20240422	155800	62213548	1968	1968	1968	1968	0
244	20240422	155700	62213548	1968	1968	1968	1968	0
245	20240422	155600	62213548	1968	1968	1968	1968	0
246	20240422	155500	62213548	1968	1968	1968	1968	0
247	20240422	155400	62213548	1968	1968	1968	1968	0
248	20240422	155300	62213548	1968	1968	1968	1968	0
249	20240422	155200	62213548	1968	1968	1968	1968	0
250	20240422	155100	62213548	1968	1968	1968	1968	0
251	20240422	155000	62213548	1968	1968	1968	1968	0
252	20240422	154900	62213548	1968	1968	1968	1968	0
253	20240422	154800	62213548	1968	1968	1968	1968	0
254	20240422	154700	62213548	1968	1968	1968	1968	0
255	20240422	154600	62213548	1968	1968	1968	1968	0
256	20240422	154500	62213548	1968	1968	1968	1968	0
257	20240422	154400	62213548	1968	1968	1968	1968	0
258	20240422	154300	62213548	1968	1968	1968	1968	0
259	20240422	154200	62213548	1968	1968	1968	1968	0
260	20240422	154100	62213548	1968	1968	1968	1968	0
261	20240422	154000	62213548	1968	1968	1968	1968	0
262	20240422	153900	62213548	1968	1968	1968	1968	0
263	20240422	153800	62213548	1968	1968	1968	1968	0
264	20240422	153700	62213548	1968	1968	1968	1968	0
265	20240422	153600	62213548	1968	1968	1968	1968	0
266	20240422	153500	62213548	1968	1968	1968	1968	0
267	20240422	153400	62213548	1968	1968	1968	1968	0
268	20240422	153300	62213548	1968	1968	1968	1968	0
269	20240422	153200	62213548	1968	1968	1968	1968	0
270	20240422	153100	62213548	1968	1968	1968	1968	0
271	20240422	153000	62213548	1968	1968	1968	1968	912
272	20240422	152900	60418732	1968	1968	1968	1968	0
273	20240422	152800	60418732	1968	1968	1968	1968	0
274	20240422	152700	60418732	1968	1968	1968	1968	0
275	20240422	152600	60418732	1968	1968	1968	1968	0
276	20240422	152500	60418732	1968	1968	1968	1968	0
277	20240422	152400	60418732	1968	1968	1968	1968	0
278	20240422	152300	60418732	1968	1968	1968	1968	0
279	20240422	152200	60418732	1968	1968	1968	1968	0
280	20240422	152100	60418732	1968	1968	1968	1968	0
281	20240422	152000	60418732	1968	1968	1968	1968	0
282	20240422	151900	60418732	1968	1932	1968	1932	8
283	20240422	151800	60403240	1972	1969	1972	1969	100
284	20240422	151700	60206283	1969	1960	1969	1960	410
285	20240422	151600	59402146	1963	1963	1963	1963	1
286	20240422	151500	59400183	1951	1922	1951	1922	1344
287	20240422	151400	56803690	1923	1923	1923	1923	0
288	20240422	151300	56803690	1923	1923	1923	1923	0
289	20240422	151200	56803690	1923	1923	1923	1923	128
290	20240422	151100	56557546	1928	1928	1928	1928	0
291	20240422	151000	56557546	1928	1928	1928	1928	0
292	20240422	150900	56557546	1928	1928	1928	1928	0
293	20240422	150800	56557546	1928	1928	1928	1928	0
294	20240422	150700	56557546	1928	1928	1928	1928	0
295	20240422	150600	56557546	1928	1928	1928	1928	0
296	20240422	150500	56557546	1928	1928	1928	1928	0
297	20240422	150400	56557546	1928	1928	1928	1928	10
298	20240422	150300	56538266	1928	1928	1928	1928	0
299	20240422	150200	56538266	1928	1928	1928	1928	0
300	20240422	150100	56538266	1928	1928	1928	1928	0
301	20240422	150000	56538266	1928	1926	1928	1926	2
302	20240422	145900	56534412	1923	1923	1923	1923	0
303	20240422	145800	56534412	1923	1923	1923	1923	0
304	20240422	145700	56534412	1923	1923	1923	1923	0
305	20240422	145600	56534412	1923	1923	1923	1923	1
306	20240422	145500	56532489	1929	1929	1929	1929	0
307	20240422	145400	56532489	1929	1929	1929	1929	0
308	20240422	145300	56532489	1929	1923	1929	1923	2
309	20240422	145200	56528637	1920	1919	1920	1919	1067
310	20240422	145100	54481052	1919	1919	1919	1919	2
311	20240422	145000	54477214	1918	1918	1918	1918	0
312	20240422	144900	54477214	1918	1918	1918	1918	0
313	20240422	144800	54477214	1918	1918	1918	1918	1
314	20240422	144700	54475296	1918	1918	1918	1918	0
315	20240422	144600	54475296	1918	1918	1918	1918	0
316	20240422	144500	54475296	1918	1918	1918	1918	0
317	20240422	144400	54475296	1918	1918	1918	1918	0
318	20240422	144300	54475296	1918	1918	1918	1918	0
319	20240422	144200	54475296	1918	1918	1918	1918	0
320	20240422	144100	54475296	1918	1918	1918	1918	0
321	20240422	144000	54475296	1918	1918	1918	1918	0
322	20240422	143900	54475296	1918	1918	1918	1918	0
323	20240422	143800	54475296	1918	1918	1918	1918	0
324	20240422	143700	54475296	1918	1918	1918	1918	0
325	20240422	143600	54475296	1918	1918	1918	1918	0
326	20240422	143500	54475296	1918	1918	1918	1918	0
327	20240422	143400	54475296	1918	1918	1918	1918	0
328	20240422	143300	54475296	1918	1918	1918	1918	0
329	20240422	143200	54475296	1918	1918	1918	1918	0
330	20240422	143100	54475296	1918	1918	1918	1918	0
331	20240422	143000	54475296	1918	1918	1918	1918	0
332	20240422	142900	54475296	1918	1918	1918	1918	0
333	20240422	142800	54475296	1918	1918	1918	1918	0
334	20240422	142700	54475296	1918	1918	1918	1918	0
335	20240422	142600	54475296	1918	1918	1918	1918	0
336	20240422	142500	54475296	1918	1918	1918	1918	0
337	20240422	142400	54475296	1918	1918	1918	1918	0
338	20240422	142300	54475296	1918	1918	1918	1918	0
339	20240422	142200	54475296	1918	1918	1918	1918	0
340	20240422	142100	54475296	1918	1918	1918	1918	0
341	20240422	142000	54475296	1918	1918	1918	1918	13
342	20240422	141900	54450362	1918	1918	1918	1918	0
343	20240422	141800	54450362	1918	1918	1918	1918	20
344	20240422	141700	54412002	1918	1918	1918	1918	0
345	20240422	141600	54412002	1918	1918	1918	1918	0
346	20240422	141500	54412002	1918	1918	1918	1918	0
347	20240422	141400	54412002	1918	1918	1918	1918	0
348	20240422	141300	54412002	1918	1918	1918	1918	23
349	20240422	141200	54367888	1915	1917	1917	1915	1342
350	20240422	141100	51797956	1918	1918	1918	1918	0
351	20240422	141000	51797956	1918	1918	1918	1918	0
352	20240422	140900	51797956	1918	1918	1918	1918	0
353	20240422	140800	51797956	1918	1918	1918	1918	0
354	20240422	140700	51797956	1918	1918	1918	1918	0
355	20240422	140600	51797956	1918	1918	1918	1918	3
356	20240422	140500	51792202	1918	1918	1918	1918	0
357	20240422	140400	51792202	1918	1918	1918	1918	0
358	20240422	140300	51792202	1918	1918	1918	1918	0
359	20240422	140200	51792202	1918	1918	1918	1918	0
360	20240422	140100	51792202	1918	1918	1918	1918	0
361	20240422	140000	51792202	1918	1918	1918	1918	0
362	20240422	135900	51792202	1918	1918	1918	1918	0
363	20240422	135800	51792202	1918	1918	1918	1918	0
364	20240422	135700	51792202	1918	1918	1918	1918	0
365	20240422	135600	51792202	1918	1918	1918	1918	21
366	20240422	135500	51751924	1918	1918	1918	1918	1
367	20240422	135400	51750006	1915	1918	1918	1915	1600
368	20240422	135300	48685329	1918	1918	1918	1918	11
369	20240422	135200	48664231	1918	1918	1918	1918	0
370	20240422	135100	48664231	1918	1918	1918	1918	0
371	20240422	135000	48664231	1918	1918	1918	1918	0
372	20240422	134900	48664231	1918	1918	1918	1918	0
373	20240422	134800	48664231	1918	1918	1918	1918	0
374	20240422	134700	48664231	1918	1918	1918	1918	0
375	20240422	134600	48664231	1918	1918	1918	1918	21
376	20240422	134500	48623953	1918	1918	1918	1918	0
377	20240422	134400	48623953	1918	1918	1918	1918	0
378	20240422	134300	48623953	1918	1918	1918	1918	0
379	20240422	134200	48623953	1918	1918	1918	1918	0
380	20240422	134100	48623953	1918	1918	1918	1918	0
381	20240422	134000	48623953	1918	1918	1918	1918	1
382	20240422	133900	48622035	1918	1918	1918	1918	0
383	20240422	133800	48622035	1918	1918	1918	1918	0
384	20240422	133700	48622035	1918	1918	1918	1918	0
385	20240422	133600	48622035	1918	1918	1918	1918	0
386	20240422	133500	48622035	1918	1918	1918	1918	0
387	20240422	133400	48622035	1918	1918	1918	1918	0
388	20240422	133300	48622035	1918	1918	1918	1918	14
389	20240422	133200	48595183	1918	1918	1918	1918	9
390	20240422	133100	48577921	1918	1918	1918	1918	5
391	20240422	133000	48568331	1918	1918	1918	1918	1
392	20240422	132900	48566413	1915	1915	1915	1915	0
393	20240422	132800	48566413	1915	1915	1915	1915	0
394	20240422	132700	48566413	1915	1915	1915	1915	0
395	20240422	132600	48566413	1915	1915	1915	1915	0
396	20240422	132500	48566413	1915	1917	1917	1915	2872
397	20240422	132400	43064628	1919	1919	1919	1919	100
398	20240422	132300	42872728	1919	1919	1919	1919	0
399	20240422	132200	42872728	1919	1919	1919	1919	0
400	20240422	132100	42872728	1919	1919	1919	1919	11
401	20240422	132000	42851619	1919	1919	1919	1919	0
402	20240422	131900	42851619	1919	1919	1919	1919	0
403	20240422	131800	42851619	1919	1919	1919	1919	0
404	20240422	131700	42851619	1919	1919	1919	1919	0
405	20240422	131600	42851619	1919	1919	1919	1919	0
406	20240422	131500	42851619	1919	1919	1919	1919	0
407	20240422	131400	42851619	1919	1919	1919	1919	1
408	20240422	131300	42849700	1919	1919	1919	1919	0
409	20240422	131200	42849700	1919	1919	1919	1919	0
410	20240422	131100	42849700	1919	1919	1919	1919	0
411	20240422	131000	42849700	1919	1919	1919	1919	0
412	20240422	130900	42849700	1919	1919	1919	1919	22
413	20240422	130800	42807482	1920	1920	1920	1920	0
414	20240422	130700	42807482	1920	1920	1920	1920	0
415	20240422	130600	42807482	1920	1920	1920	1920	0
416	20240422	130500	42807482	1920	1920	1920	1920	0
417	20240422	130400	42807482	1920	1920	1920	1920	0
418	20240422	130300	42807482	1920	1920	1920	1920	0
419	20240422	130200	42807482	1920	1920	1920	1920	0
420	20240422	130100	42807482	1920	1920	1920	1920	11
421	20240422	130000	42786362	1920	1919	1920	1919	1011
422	20240422	125900	40845305	1919	1919	1919	1919	0
423	20240422	125800	40845305	1919	1919	1919	1919	0
424	20240422	125700	40845305	1919	1919	1919	1919	0
425	20240422	125600	40845305	1919	1919	1919	1919	0
426	20240422	125500	40845305	1919	1919	1919	1919	0
427	20240422	125400	40845305	1919	1919	1919	1919	0
428	20240422	125300	40845305	1919	1919	1919	1919	2
429	20240422	125200	40841467	1919	1919	1919	1919	10
430	20240422	125100	40822277	1916	1916	1916	1916	0
431	20240422	125000	40822277	1916	1916	1916	1916	0
432	20240422	124900	40822277	1916	1916	1916	1916	0
433	20240422	124800	40822277	1916	1918	1918	1916	220
434	20240422	124700	40400624	1919	1919	1919	1919	0
435	20240422	124600	40400624	1919	1919	1919	1919	0
436	20240422	124500	40400624	1919	1919	1919	1919	0
437	20240422	124400	40400624	1919	1919	1919	1919	1
438	20240422	124300	40398705	1917	1917	1917	1917	0
439	20240422	124200	40398705	1917	1917	1917	1917	0
440	20240422	124100	40398705	1917	1917	1917	1917	0
441	20240422	124000	40398705	1917	1917	1917	1917	0
442	20240422	123900	40398705	1917	1919	1919	1917	18
443	20240422	123800	40364181	1918	1918	1918	1918	0
444	20240422	123700	40364181	1918	1918	1918	1918	0
445	20240422	123600	40364181	1918	1918	1918	1918	0
446	20240422	123500	40364181	1918	1918	1918	1918	0
447	20240422	123400	40364181	1918	1918	1918	1918	0
448	20240422	123300	40364181	1918	1918	1918	1918	400
449	20240422	123200	39596981	1920	1920	1920	1920	0
450	20240422	123100	39596981	1920	1920	1920	1920	20
451	20240422	123000	39558581	1920	1920	1920	1920	400
452	20240422	122900	38790581	1920	1920	1920	1920	0
453	20240422	122800	38790581	1920	1920	1920	1920	0
454	20240422	122700	38790581	1920	1920	1920	1920	0
455	20240422	122600	38790581	1920	1920	1920	1920	20
456	20240422	122500	38752181	1927	1927	1927	1927	0
457	20240422	122400	38752181	1927	1927	1927	1927	0
458	20240422	122300	38752181	1927	1927	1927	1927	1
459	20240422	122200	38750254	1920	1919	1920	1919	2
460	20240422	122100	38746415	1919	1919	1919	1919	0
461	20240422	122000	38746415	1919	1919	1919	1919	0
462	20240422	121900	38746415	1919	1919	1919	1919	0
463	20240422	121800	38746415	1919	1919	1919	1919	30
464	20240422	121700	38688845	1919	1919	1919	1919	0
465	20240422	121600	38688845	1919	1919	1919	1919	0
466	20240422	121500	38688845	1919	1919	1919	1919	0
467	20240422	121400	38688845	1919	1919	1919	1919	0
468	20240422	121300	38688845	1919	1919	1919	1919	0
469	20240422	121200	38688845	1919	1919	1919	1919	0
470	20240422	121100	38688845	1919	1919	1919	1919	13
471	20240422	121000	38663898	1919	1919	1919	1919	8
472	20240422	120900	38648546	1919	1919	1919	1919	0
473	20240422	120800	38648546	1919	1919	1919	1919	30
474	20240422	120700	38590976	1919	1919	1919	1919	0
475	20240422	120600	38590976	1919	1919	1919	1919	0
476	20240422	120500	38590976	1919	1919	1919	1919	1
477	20240422	120400	38589057	1919	1919	1919	1919	0
478	20240422	120300	38589057	1919	1919	1919	1919	0
479	20240422	120200	38589057	1919	1919	1919	1919	0
480	20240422	120100	38589057	1919	1919	1919	1919	100
481	20240422	120000	38397157	1915	1915	1915	1915	0
482	20240422	115900	38397157	1915	1915	1915	1915	0
483	20240422	115800	38397157	1915	1915	1915	1915	0
484	20240422	115700	38397157	1915	1915	1915	1915	0
485	20240422	115600	38397157	1915	1915	1915	1915	0
486	20240422	115500	38397157	1915	1915	1915	1915	0
487	20240422	115400	38397157	1915	1915	1915	1915	0
488	20240422	115300	38397157	1915	1916	1916	1915	414
489	20240422	115200	37604344	1920	1920	1920	1920	0
490	20240422	115100	37604344	1920	1920	1920	1920	0
491	20240422	115000	37604344	1920	1920	1920	1920	0
492	20240422	114900	37604344	1920	1920	1920	1920	1
493	20240422	114800	37602424	1920	1920	1920	1920	0
494	20240422	114700	37602424	1920	1920	1920	1920	0
495	20240422	114600	37602424	1920	1920	1920	1920	0
496	20240422	114500	37602424	1920	1920	1920	1920	0
497	20240422	114400	37602424	1920	1920	1920	1920	0
498	20240422	114300	37602424	1920	1920	1920	1920	0
499	20240422	114200	37602424	1920	1916	1920	1916	2
500	20240422	114100	37598588	1920	1920	1920	1920	0
501	20240422	114000	37598588	1920	1920	1920	1920	3
502	20240422	113900	37592828	1920	1920	1920	1920	0
503	20240422	113800	37592828	1920	1920	1920	1920	0
504	20240422	113700	37592828	1920	1920	1920	1920	0
505	20240422	113600	37592828	1920	1920	1920	1920	0
506	20240422	113500	37592828	1920	1920	1920	1920	0
507	20240422	113400	37592828	1920	1920	1920	1920	0
508	20240422	113300	37592828	1920	1920	1920	1920	0
509	20240422	113200	37592828	1920	1920	1920	1920	0
510	20240422	113100	37592828	1920	1918	1920	1918	13
511	20240422	113000	37567870	1924	1919	1924	1919	2
512	20240422	112900	37564027	1924	1924	1924	1924	20
513	20240422	112800	37525547	1924	1920	1924	1920	2
514	20240422	112700	37521703	1928	1928	1928	1928	0
515	20240422	112600	37521703	1928	1928	1928	1928	0
516	20240422	112500	37521703	1928	1928	1928	1928	0
517	20240422	112400	37521703	1928	1928	1928	1928	0
518	20240422	112300	37521703	1928	1928	1928	1928	0
519	20240422	112200	37521703	1928	1928	1928	1928	0
520	20240422	112100	37521703	1928	1928	1928	1928	0
521	20240422	112000	37521703	1928	1928	1928	1928	0
522	20240422	111900	37521703	1928	1928	1928	1928	0
523	20240422	111800	37521703	1928	1928	1928	1928	0
524	20240422	111700	37521703	1928	1920	1928	1920	10
525	20240422	111600	37502436	1928	1928	1928	1928	0
526	20240422	111500	37502436	1928	1919	1928	1919	766
527	20240422	111400	36032469	1915	1915	1915	1915	0
528	20240422	111300	36032469	1915	1916	1916	1915	3
529	20240422	111200	36026722	1917	1916	1917	1916	60
530	20240422	111100	35911726	1916	1916	1916	1916	150
531	20240422	111000	35624326	1916	1916	1916	1916	0
532	20240422	110900	35624326	1916	1916	1916	1916	10
533	20240422	110800	35605166	1916	1916	1916	1916	203
534	20240422	110700	35216218	1916	1916	1916	1916	0
535	20240422	110600	35216218	1916	1916	1916	1916	1
536	20240422	110500	35214302	1917	1917	1917	1917	0
537	20240422	110400	35214302	1917	1917	1917	1917	0
538	20240422	110300	35214302	1917	1917	1917	1917	9
539	20240422	110200	35197049	1916	1916	1916	1916	0
540	20240422	110100	35197049	1916	1916	1916	1916	0
541	20240422	110000	35197049	1916	1917	1917	1916	6
542	20240422	105900	35185548	1917	1917	1917	1917	50
543	20240422	105800	35089698	1916	1916	1916	1916	1
544	20240422	105700	35087782	1917	1917	1917	1917	400
545	20240422	105600	34320982	1917	1917	1917	1917	0
546	20240422	105500	34320982	1917	1920	1920	1917	5
547	20240422	105400	34311387	1920	1920	1920	1920	11
548	20240422	105300	34290267	1920	1923	1923	1917	3008
549	20240422	105200	28513296	1925	1925	1925	1925	0
550	20240422	105100	28513296	1925	1925	1925	1925	10
551	20240422	105000	28494046	1925	1925	1925	1923	585
552	20240422	104900	27368542	1925	1925	1925	1924	766
553	20240422	104800	25894573	1927	1927	1927	1927	0
554	20240422	104700	25894573	1927	1927	1927	1927	0
555	20240422	104600	25894573	1927	1927	1927	1927	10
556	20240422	104500	25875303	1927	1929	1929	1925	728
557	20240422	104400	24472333	1929	1929	1929	1929	0
558	20240422	104300	24472333	1929	1932	1932	1929	14
559	20240422	104200	24445297	1932	1932	1932	1932	0
560	20240422	104100	24445297	1932	1932	1932	1932	0
561	20240422	104000	24445297	1932	1932	1932	1932	0
562	20240422	103900	24445297	1932	1932	1932	1932	0
563	20240422	103800	24445297	1932	1932	1932	1932	0
564	20240422	103700	24445297	1932	1932	1932	1932	1
565	20240422	103600	24443365	1929	1929	1929	1929	83
566	20240422	103500	24283258	1929	1929	1929	1929	0
567	20240422	103400	24283258	1929	1929	1929	1929	0
568	20240422	103300	24283258	1929	1929	1929	1929	0
569	20240422	103200	24283258	1929	1928	1929	1928	21
570	20240422	103100	24242755	1928	1928	1928	1928	2
571	20240422	103000	24238899	1929	1929	1929	1929	0
572	20240422	102900	24238899	1929	1929	1929	1929	0
573	20240422	102800	24238899	1929	1928	1929	1928	3
574	20240422	102700	24233114	1928	1928	1928	1928	10
575	20240422	102600	24213834	1928	1928	1928	1928	0
576	20240422	102500	24213834	1928	1928	1928	1928	4
577	20240422	102400	24206122	1928	1928	1928	1928	0
578	20240422	102300	24206122	1928	1928	1928	1928	0
579	20240422	102200	24206122	1928	1928	1928	1928	0
580	20240422	102100	24206122	1928	1928	1928	1928	0
581	20240422	102000	24206122	1928	1928	1928	1928	0
582	20240422	101900	24206122	1928	1928	1928	1928	5
583	20240422	101800	24196482	1927	1927	1927	1927	0
584	20240422	101700	24196482	1927	1927	1927	1927	0
585	20240422	101600	24196482	1927	1927	1927	1927	0
586	20240422	101500	24196482	1927	1927	1927	1927	0
587	20240422	101400	24196482	1927	1927	1927	1927	0
588	20240422	101300	24196482	1927	1927	1927	1927	0
589	20240422	101200	24196482	1927	1927	1927	1927	0
590	20240422	101100	24196482	1927	1927	1927	1927	0
591	20240422	101000	24196482	1927	1927	1927	1927	0
592	20240422	100900	24196482	1927	1929	1929	1927	2
593	20240422	100800	24192626	1928	1927	1928	1927	1417
594	20240422	100700	21461842	1926	1926	1926	1926	69
595	20240422	100600	21328948	1926	1926	1926	1926	11
596	20240422	100500	21307762	1927	1927	1927	1927	10
597	20240422	100400	21288492	1927	1927	1927	1927	25
598	20240422	100300	21240317	1927	1925	1927	1924	600
599	20240422	100200	20085442	1927	1927	1927	1927	2
600	20240422	100100	20081588	1927	1927	1927	1927	1
601	20240422	100000	20079661	1925	1925	1925	1925	150
602	20240422	095900	19790911	1928	1928	1928	1928	40
603	20240422	095800	19713791	1927	1927	1927	1927	0
604	20240422	095700	19713791	1927	1927	1927	1927	4
605	20240422	095600	19706083	1932	1932	1932	1932	0
606	20240422	095500	19706083	1932	1933	1933	1932	18
607	20240422	095400	19671302	1933	1933	1933	1925	1900
608	20240422	095300	16004593	1940	1940	1940	1940	0
609	20240422	095200	16004593	1940	1940	1940	1940	0
610	20240422	095100	16004593	1940	1940	1940	1940	0
611	20240422	095000	16004593	1940	1940	1940	1940	0
612	20240422	094900	16004593	1940	1940	1940	1940	0
613	20240422	094800	16004593	1940	1940	1940	1940	0
614	20240422	094700	16004593	1940	1940	1940	1940	0
615	20240422	094600	16004593	1940	1940	1940	1940	0
616	20240422	094500	16004593	1940	1940	1940	1940	0
617	20240422	094400	16004593	1940	1940	1940	1940	0
618	20240422	094300	16004593	1940	1940	1940	1940	0
619	20240422	094200	16004593	1940	1940	1940	1940	0
620	20240422	094100	16004593	1940	1940	1940	1940	0
621	20240422	094000	16004593	1940	1940	1940	1940	0
622	20240422	093900	16004593	1940	1941	1941	1940	793
623	20240422	093800	14466013	1944	1945	1945	1944	2376
624	20240422	093700	9844813	1946	1949	1949	1946	1560
625	20240422	093600	6806346	1950	1950	1950	1950	0
626	20240422	093500	6806346	1950	1950	1950	1950	26
627	20240422	093400	6755646	1950	1950	1950	1950	267
628	20240422	093300	6234996	1951	1951	1951	1951	0
629	20240422	093200	6234996	1951	1951	1951	1951	0
630	20240422	093100	6234996	1951	1951	1951	1951	0
631	20240422	093000	6234996	1951	1951	1951	1951	1
632	20240422	092900	6233045	1951	1953	1953	1951	56
633	20240422	092800	6123780	1954	1955	1955	1954	5
634	20240422	092700	6114008	1955	1955	1955	1955	0
635	20240422	092600	6114008	1955	1955	1955	1955	2
636	20240422	092500	6110098	1955	1956	1956	1955	33
637	20240422	092400	6045582	1956	1956	1956	1956	0
638	20240422	092300	6045582	1956	1956	1956	1956	0
639	20240422	092200	6045582	1956	1956	1956	1956	0
640	20240422	092100	6045582	1956	1957	1957	1956	501
641	20240422	092000	5065625	1956	1956	1956	1956	0
642	20240422	091900	5065625	1956	1956	1956	1956	0
643	20240422	091800	5065625	1956	1957	1957	1956	509
644	20240422	091700	4069997	1969	1969	1969	1969	0
645	20240422	091600	4069997	1969	1969	1969	1969	0
646	20240422	091500	4069997	1969	1969	1969	1969	0
647	20240422	091400	4069997	1969	1969	1969	1969	0
648	20240422	091300	4069997	1969	1969	1969	1969	0
649	20240422	091200	4069997	1969	1969	1969	1969	0
650	20240422	091100	4069997	1969	1969	1969	1969	0
651	20240422	091000	4069997	1969	1946	1969	1946	37
652	20240422	090900	3997489	1945	1952	1952	1945	821
653	20240422	090800	2398047	1970	1970	1970	1970	1
654	20240422	090700	2396077	1970	1970	1970	1970	0
655	20240422	090600	2396077	1970	1972	1972	1970	33
656	20240422	090500	2331063	1972	1972	1972	1972	10
657	20240422	090400	2311343	1972	1972	1972	1972	7
658	20240422	090300	2297539	1973	1973	1973	1944	4
659	20240422	090200	2289705	1960	1960	1960	1960	0
660	20240422	090100	2289705	1960	1960	1960	1960	357
661	20240422	090000	1589985	1985	1985	1985	1985	801