KissMeData/095910/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	195100	92370358	1933	1933	1933	1933	1139
3	20240418	195000	92370358	1933	1933	1933	1933	0
4	20240418	194900	92370358	1933	1933	1933	1933	0
5	20240418	194800	92370358	1933	1933	1933	1933	0
6	20240418	194700	92370358	1933	1933	1933	1933	0
7	20240418	194600	92370358	1933	1933	1933	1933	0
8	20240418	194500	92370358	1933	1933	1933	1933	0
9	20240418	194400	92370358	1933	1933	1933	1933	0
10	20240418	194300	92370358	1933	1933	1933	1933	0
11	20240418	194200	92370358	1933	1933	1933	1933	0
12	20240418	194100	92370358	1933	1933	1933	1933	0
13	20240418	194000	92370358	1933	1933	1933	1933	0
14	20240418	193900	92370358	1933	1933	1933	1933	0
15	20240418	193800	92370358	1933	1933	1933	1933	0
16	20240418	193700	92370358	1933	1933	1933	1933	0
17	20240418	193600	92370358	1933	1933	1933	1933	0
18	20240418	193500	92370358	1933	1933	1933	1933	0
19	20240418	193400	92370358	1933	1933	1933	1933	0
20	20240418	193300	92370358	1933	1933	1933	1933	0
21	20240418	193200	92370358	1933	1933	1933	1933	0
22	20240418	193100	92370358	1933	1933	1933	1933	0
23	20240418	193000	92370358	1933	1933	1933	1933	0
24	20240418	192900	92370358	1933	1933	1933	1933	0
25	20240418	192800	92370358	1933	1933	1933	1933	0
26	20240418	192700	92370358	1933	1933	1933	1933	0
27	20240418	192600	92370358	1933	1933	1933	1933	0
28	20240418	192500	92370358	1933	1933	1933	1933	0
29	20240418	192400	92370358	1933	1933	1933	1933	0
30	20240418	192300	92370358	1933	1933	1933	1933	0
31	20240418	192200	92370358	1933	1933	1933	1933	0
32	20240418	192100	92370358	1933	1933	1933	1933	1139
33	20240418	192000	92370358	1933	1933	1933	1933	0
34	20240418	191900	92370358	1933	1933	1933	1933	0
35	20240418	191800	92370358	1933	1933	1933	1933	0
36	20240418	191700	92370358	1933	1933	1933	1933	0
37	20240418	191600	92370358	1933	1933	1933	1933	0
38	20240418	191500	92370358	1933	1933	1933	1933	0
39	20240418	191400	92370358	1933	1933	1933	1933	0
40	20240418	191300	92370358	1933	1933	1933	1933	0
41	20240418	191200	92370358	1933	1933	1933	1933	0
42	20240418	191100	92370358	1933	1933	1933	1933	0
43	20240418	191000	92370358	1933	1933	1933	1933	0
44	20240418	190900	92370358	1933	1933	1933	1933	0
45	20240418	190800	92370358	1933	1933	1933	1933	0
46	20240418	190700	92370358	1933	1933	1933	1933	0
47	20240418	190600	92370358	1933	1933	1933	1933	0
48	20240418	190500	92370358	1933	1933	1933	1933	0
49	20240418	190400	92370358	1933	1933	1933	1933	0
50	20240418	190300	92370358	1933	1933	1933	1933	0
51	20240418	190200	92370358	1933	1933	1933	1933	0
52	20240418	190100	92370358	1933	1933	1933	1933	0
53	20240418	190000	92370358	1933	1933	1933	1933	0
54	20240418	185900	92370358	1933	1933	1933	1933	0
55	20240418	185800	92370358	1933	1933	1933	1933	0
56	20240418	185700	92370358	1933	1933	1933	1933	0
57	20240418	185600	92370358	1933	1933	1933	1933	0
58	20240418	185500	92370358	1933	1933	1933	1933	0
59	20240418	185400	92370358	1933	1933	1933	1933	0
60	20240418	185300	92370358	1933	1933	1933	1933	0
61	20240418	185200	92370358	1933	1933	1933	1933	0
62	20240418	185100	92370358	1933	1933	1933	1933	1139
63	20240418	185000	92370358	1933	1933	1933	1933	0
64	20240418	184900	92370358	1933	1933	1933	1933	0
65	20240418	184800	92370358	1933	1933	1933	1933	0
66	20240418	184700	92370358	1933	1933	1933	1933	0
67	20240418	184600	92370358	1933	1933	1933	1933	0
68	20240418	184500	92370358	1933	1933	1933	1933	0
69	20240418	184400	92370358	1933	1933	1933	1933	0
70	20240418	184300	92370358	1933	1933	1933	1933	0
71	20240418	184200	92370358	1933	1933	1933	1933	0
72	20240418	184100	92370358	1933	1933	1933	1933	0
73	20240418	184000	92370358	1933	1933	1933	1933	0
74	20240418	183900	92370358	1933	1933	1933	1933	0
75	20240418	183800	92370358	1933	1933	1933	1933	0
76	20240418	183700	92370358	1933	1933	1933	1933	0
77	20240418	183600	92370358	1933	1933	1933	1933	0
78	20240418	183500	92370358	1933	1933	1933	1933	0
79	20240418	183400	92370358	1933	1933	1933	1933	0
80	20240418	183300	92370358	1933	1933	1933	1933	0
81	20240418	183200	92370358	1933	1933	1933	1933	0
82	20240418	183100	92370358	1933	1933	1933	1933	0
83	20240418	183000	92370358	1933	1933	1933	1933	0
84	20240418	182900	92370358	1933	1933	1933	1933	0
85	20240418	182800	92370358	1933	1933	1933	1933	0
86	20240418	182700	92370358	1933	1933	1933	1933	0
87	20240418	182600	92370358	1933	1933	1933	1933	0
88	20240418	182500	92370358	1933	1933	1933	1933	0
89	20240418	182400	92370358	1933	1933	1933	1933	0
90	20240418	182300	92370358	1933	1933	1933	1933	0
91	20240418	182200	92370358	1933	1933	1933	1933	0
92	20240418	182100	92370358	1933	1933	1933	1933	1139
93	20240418	182000	92370358	1933	1933	1933	1933	0
94	20240418	181900	92370358	1933	1933	1933	1933	0
95	20240418	181800	92370358	1933	1933	1933	1933	0
96	20240418	181700	92370358	1933	1933	1933	1933	0
97	20240418	181600	92370358	1933	1933	1933	1933	0
98	20240418	181500	92370358	1933	1933	1933	1933	0
99	20240418	181400	92370358	1933	1933	1933	1933	0
100	20240418	181300	92370358	1933	1933	1933	1933	0
101	20240418	181200	92370358	1933	1933	1933	1933	0
102	20240418	181100	92370358	1933	1933	1933	1933	0
103	20240418	181000	92370358	1933	1933	1933	1933	0
104	20240418	180900	92370358	1933	1933	1933	1933	0
105	20240418	180800	92370358	1933	1933	1933	1933	0
106	20240418	180700	92370358	1933	1933	1933	1933	0
107	20240418	180600	92370358	1933	1933	1933	1933	0
108	20240418	180500	92370358	1933	1933	1933	1933	0
109	20240418	180400	92370358	1933	1933	1933	1933	0
110	20240418	180300	92370358	1933	1933	1933	1933	0
111	20240418	180200	92370358	1933	1933	1933	1933	0
112	20240418	180100	92370358	1933	1933	1933	1933	0
113	20240418	180000	92370358	1933	1933	1933	1933	0
114	20240418	175900	92370358	1933	1933	1933	1933	0
115	20240418	175800	92370358	1933	1933	1933	1933	0
116	20240418	175700	92370358	1933	1933	1933	1933	0
117	20240418	175600	92370358	1933	1933	1933	1933	0
118	20240418	175500	92370358	1933	1933	1933	1933	0
119	20240418	175400	92370358	1933	1933	1933	1933	0
120	20240418	175300	92370358	1933	1933	1933	1933	0
121	20240418	175200	92370358	1933	1933	1933	1933	0
122	20240418	175100	92370358	1933	1933	1933	1933	1139
123	20240418	175000	92370358	1933	1933	1933	1933	0
124	20240418	174900	92370358	1933	1933	1933	1933	0
125	20240418	174800	92370358	1933	1933	1933	1933	0
126	20240418	174700	92370358	1933	1933	1933	1933	0
127	20240418	174600	92370358	1933	1933	1933	1933	0
128	20240418	174500	92370358	1933	1933	1933	1933	0
129	20240418	174400	92370358	1933	1933	1933	1933	0
130	20240418	174300	92370358	1933	1933	1933	1933	0
131	20240418	174200	92370358	1933	1933	1933	1933	0
132	20240418	174100	92370358	1933	1933	1933	1933	0
133	20240418	174000	92370358	1933	1933	1933	1933	0
134	20240418	173900	92370358	1933	1933	1933	1933	0
135	20240418	173800	92370358	1933	1933	1933	1933	0
136	20240418	173700	92370358	1933	1933	1933	1933	0
137	20240418	173600	92370358	1933	1933	1933	1933	0
138	20240418	173500	92370358	1933	1933	1933	1933	0
139	20240418	173400	92370358	1933	1933	1933	1933	0
140	20240418	173300	92370358	1933	1933	1933	1933	0
141	20240418	173200	92370358	1933	1933	1933	1933	0
142	20240418	173100	92370358	1933	1933	1933	1933	0
143	20240418	173000	92370358	1933	1933	1933	1933	0
144	20240418	172900	92370358	1933	1933	1933	1933	0
145	20240418	172800	92370358	1933	1933	1933	1933	0
146	20240418	172700	92370358	1933	1933	1933	1933	0
147	20240418	172600	92370358	1933	1933	1933	1933	0
148	20240418	172500	92370358	1933	1933	1933	1933	0
149	20240418	172400	92370358	1933	1933	1933	1933	0
150	20240418	172300	92370358	1933	1933	1933	1933	0
151	20240418	172200	92370358	1933	1933	1933	1933	0
152	20240418	172100	92370358	1933	1933	1933	1933	1139
153	20240418	172000	92370358	1933	1933	1933	1933	0
154	20240418	171900	92370358	1933	1933	1933	1933	0
155	20240418	171800	92370358	1933	1933	1933	1933	0
156	20240418	171700	92370358	1933	1933	1933	1933	0
157	20240418	171600	92370358	1933	1933	1933	1933	0
158	20240418	171500	92370358	1933	1933	1933	1933	0
159	20240418	171400	92370358	1933	1933	1933	1933	0
160	20240418	171300	92370358	1933	1933	1933	1933	0
161	20240418	171200	92370358	1933	1933	1933	1933	0
162	20240418	171100	92370358	1933	1933	1933	1933	0
163	20240418	171000	92370358	1933	1933	1933	1933	0
164	20240418	170900	92370358	1933	1933	1933	1933	0
165	20240418	170800	92370358	1933	1933	1933	1933	0
166	20240418	170700	92370358	1933	1933	1933	1933	0
167	20240418	170600	92370358	1933	1933	1933	1933	0
168	20240418	170500	92370358	1933	1933	1933	1933	0
169	20240418	170400	92370358	1933	1933	1933	1933	0
170	20240418	170300	92370358	1933	1933	1933	1933	0
171	20240418	170200	92370358	1933	1933	1933	1933	0
172	20240418	170100	92370358	1933	1933	1933	1933	0
173	20240418	170000	92370358	1933	1933	1933	1933	0
174	20240418	165900	92370358	1933	1933	1933	1933	0
175	20240418	165800	92370358	1933	1933	1933	1933	0
176	20240418	165700	92370358	1933	1933	1933	1933	0
177	20240418	165600	92370358	1933	1933	1933	1933	0
178	20240418	165500	92370358	1933	1933	1933	1933	0
179	20240418	165400	92370358	1933	1933	1933	1933	0
180	20240418	165300	92370358	1933	1933	1933	1933	0
181	20240418	165200	92370358	1933	1933	1933	1933	0
182	20240418	165100	92370358	1933	1933	1933	1933	1139
183	20240418	165000	92370358	1933	1933	1933	1933	0
184	20240418	164900	92370358	1933	1933	1933	1933	0
185	20240418	164800	92370358	1933	1933	1933	1933	0
186	20240418	164700	92370358	1933	1933	1933	1933	0
187	20240418	164600	92370358	1933	1933	1933	1933	0
188	20240418	164500	92370358	1933	1933	1933	1933	0
189	20240418	164400	92370358	1933	1933	1933	1933	0
190	20240418	164300	92370358	1933	1933	1933	1933	0
191	20240418	164200	92370358	1933	1933	1933	1933	0
192	20240418	164100	92370358	1933	1933	1933	1933	0
193	20240418	164000	92370358	1933	1933	1933	1933	0
194	20240418	163900	92370358	1933	1933	1933	1933	0
195	20240418	163800	92370358	1933	1933	1933	1933	0
196	20240418	163700	92370358	1933	1933	1933	1933	0
197	20240418	163600	92370358	1933	1933	1933	1933	0
198	20240418	163500	92370358	1933	1933	1933	1933	0
199	20240418	163400	92370358	1933	1933	1933	1933	0
200	20240418	163300	92370358	1933	1933	1933	1933	0
201	20240418	163200	92370358	1933	1933	1933	1933	0
202	20240418	163100	92370358	1933	1933	1933	1933	0
203	20240418	163000	92370358	1933	1933	1933	1933	0
204	20240418	162900	92370358	1933	1933	1933	1933	0
205	20240418	162800	92370358	1933	1933	1933	1933	0
206	20240418	162700	92370358	1933	1933	1933	1933	0
207	20240418	162600	92370358	1933	1933	1933	1933	0
208	20240418	162500	92370358	1933	1933	1933	1933	0
209	20240418	162400	92370358	1933	1933	1933	1933	0
210	20240418	162300	92370358	1933	1933	1933	1933	0
211	20240418	162200	92370358	1933	1933	1933	1933	0
212	20240418	162100	92370358	1933	1933	1933	1933	1139
213	20240418	162000	92370358	1933	1933	1933	1933	0
214	20240418	161900	92370358	1933	1933	1933	1933	0
215	20240418	161800	92370358	1933	1933	1933	1933	0
216	20240418	161700	92370358	1933	1933	1933	1933	0
217	20240418	161600	92370358	1933	1933	1933	1933	0
218	20240418	161500	92370358	1933	1933	1933	1933	0
219	20240418	161400	92370358	1933	1933	1933	1933	0
220	20240418	161300	92370358	1933	1933	1933	1933	0
221	20240418	161200	92370358	1933	1933	1933	1933	0
222	20240418	161100	92370358	1933	1933	1933	1933	0
223	20240418	161000	92370358	1933	1933	1933	1933	0
224	20240418	160900	92370358	1933	1933	1933	1933	0
225	20240418	160800	92370358	1933	1933	1933	1933	0
226	20240418	160700	92370358	1933	1933	1933	1933	0
227	20240418	160600	92370358	1933	1933	1933	1933	0
228	20240418	160500	92370358	1933	1933	1933	1933	0
229	20240418	160400	92370358	1933	1933	1933	1933	0
230	20240418	160300	92370358	1933	1933	1933	1933	0
231	20240418	160200	92370358	1933	1933	1933	1933	0
232	20240418	160100	92370358	1933	1933	1933	1933	0
233	20240418	160000	92370358	1933	1933	1933	1933	0
234	20240418	155900	92370358	1933	1933	1933	1933	0
235	20240418	155800	92370358	1933	1933	1933	1933	0
236	20240418	155700	92370358	1933	1933	1933	1933	0
237	20240418	155600	92370358	1933	1933	1933	1933	0
238	20240418	155500	92370358	1933	1933	1933	1933	0
239	20240418	155400	92370358	1933	1933	1933	1933	0
240	20240418	155300	92370358	1933	1933	1933	1933	0
241	20240418	155200	92370358	1933	1933	1933	1933	0
242	20240418	155100	92370358	1933	1933	1933	1933	1139
243	20240418	155000	92370358	1933	1933	1933	1933	0
244	20240418	154900	92370358	1933	1933	1933	1933	0
245	20240418	154800	92370358	1933	1933	1933	1933	0
246	20240418	154700	92370358	1933	1933	1933	1933	0
247	20240418	154600	92370358	1933	1933	1933	1933	0
248	20240418	154500	92370358	1933	1933	1933	1933	0
249	20240418	154400	92370358	1933	1933	1933	1933	0
250	20240418	154300	92370358	1933	1933	1933	1933	0
251	20240418	154200	92370358	1933	1933	1933	1933	0
252	20240418	154100	92370358	1933	1933	1933	1933	0
253	20240418	154000	92370358	1933	1933	1933	1933	0
254	20240418	153900	92370358	1933	1933	1933	1933	0
255	20240418	153800	92370358	1933	1933	1933	1933	0
256	20240418	153700	92370358	1933	1933	1933	1933	0
257	20240418	153600	92370358	1933	1933	1933	1933	0
258	20240418	153500	92370358	1933	1933	1933	1933	0
259	20240418	153400	92370358	1933	1933	1933	1933	0
260	20240418	153300	92370358	1933	1933	1933	1933	0
261	20240418	153200	92370358	1933	1933	1933	1933	0
262	20240418	153100	92370358	1933	1933	1933	1933	0
263	20240418	153000	92370358	1933	1933	1933	1933	1139
264	20240418	152900	90168671	1933	1933	1933	1933	0
265	20240418	152800	90168671	1933	1933	1933	1933	0
266	20240418	152700	90168671	1933	1933	1933	1933	0
267	20240418	152600	90168671	1933	1933	1933	1933	0
268	20240418	152500	90168671	1933	1933	1933	1933	0
269	20240418	152400	90168671	1933	1933	1933	1933	0
270	20240418	152300	90168671	1933	1933	1933	1933	0
271	20240418	152200	90168671	1933	1933	1933	1933	0
272	20240418	152100	90168671	1933	1933	1933	1933	0
273	20240418	152000	90168671	1933	1933	1933	1933	0
274	20240418	151900	90168671	1933	1933	1933	1932	155
275	20240418	151800	89869071	1934	1933	1934	1933	14
276	20240418	151700	89842008	1934	1935	1935	1934	56
277	20240418	151600	89733702	1935	1935	1935	1935	1
278	20240418	151500	89731767	1936	1934	1936	1934	117
279	20240418	151400	89505474	1936	1936	1937	1935	15
280	20240418	151300	89476444	1937	1935	1937	1935	680
281	20240418	151200	88159997	1936	1935	1936	1935	2
282	20240418	151100	88156126	1936	1936	1937	1935	27
283	20240418	151000	88103844	1938	1938	1938	1938	0
284	20240418	150900	88103844	1938	1938	1938	1938	0
285	20240418	150800	88103844	1938	1938	1938	1938	1
286	20240418	150700	88101906	1936	1936	1936	1936	106
287	20240418	150600	87896690	1938	1938	1939	1937	114
288	20240418	150500	87675867	1939	1939	1939	1939	1
289	20240418	150400	87673928	1939	1939	1939	1939	0
290	20240418	150300	87673928	1939	1939	1939	1939	641
291	20240418	150200	86431029	1939	1938	1939	1934	323
292	20240418	150100	85806319	1939	1939	1939	1939	1
293	20240418	150000	85804380	1940	1940	1940	1940	0
294	20240418	145900	85804380	1940	1940	1940	1940	0
295	20240418	145800	85804380	1940	1940	1940	1940	0
296	20240418	145700	85804380	1940	1940	1940	1939	5
297	20240418	145600	85794682	1941	1941	1941	1941	2
298	20240418	145500	85790800	1942	1942	1942	1942	0
299	20240418	145400	85790800	1942	1942	1942	1942	0
300	20240418	145300	85790800	1942	1942	1942	1942	5
301	20240418	145200	85781090	1942	1942	1942	1942	0
302	20240418	145100	85781090	1942	1942	1942	1942	0
303	20240418	145000	85781090	1942	1942	1942	1942	3
304	20240418	144900	85775264	1942	1942	1942	1942	0
305	20240418	144800	85775264	1942	1941	1942	1941	2
306	20240418	144700	85771381	1942	1942	1942	1942	0
307	20240418	144600	85771381	1942	1942	1942	1942	0
308	20240418	144500	85771381	1942	1942	1942	1942	1
309	20240418	144400	85769439	1942	1942	1942	1942	1
310	20240418	144300	85767497	1942	1942	1942	1942	0
311	20240418	144200	85767497	1942	1942	1942	1942	0
312	20240418	144100	85767497	1942	1943	1943	1941	83
313	20240418	144000	85606322	1944	1944	1944	1944	0
314	20240418	143900	85606322	1944	1944	1944	1944	0
315	20240418	143800	85606322	1944	1944	1944	1944	0
316	20240418	143700	85606322	1944	1944	1944	1944	0
317	20240418	143600	85606322	1944	1944	1944	1943	9
318	20240418	143500	85588831	1943	1943	1944	1943	32
319	20240418	143400	85526654	1943	1943	1943	1943	327
320	20240418	143300	84891293	1943	1943	1943	1943	0
321	20240418	143200	84891293	1943	1942	1943	1942	5
322	20240418	143100	84881581	1944	1944	1944	1944	0
323	20240418	143000	84881581	1944	1942	1944	1927	2901
324	20240418	142900	79281251	1944	1944	1944	1944	0
325	20240418	142800	79281251	1944	1944	1944	1944	1
326	20240418	142700	79279307	1944	1944	1944	1944	0
327	20240418	142600	79279307	1944	1944	1944	1944	0
328	20240418	142500	79279307	1944	1944	1944	1944	155
329	20240418	142400	78977987	1944	1944	1944	1944	0
330	20240418	142300	78977987	1944	1944	1944	1944	0
331	20240418	142200	78977987	1944	1944	1944	1944	0
332	20240418	142100	78977987	1944	1944	1944	1944	0
333	20240418	142000	78977987	1944	1944	1944	1944	0
334	20240418	141900	78977987	1944	1944	1944	1944	0
335	20240418	141800	78977987	1944	1944	1944	1944	0
336	20240418	141700	78977987	1944	1944	1944	1944	10
337	20240418	141600	78958547	1944	1944	1944	1944	0
338	20240418	141500	78958547	1944	1944	1944	1944	2
339	20240418	141400	78954659	1937	1937	1937	1937	0
340	20240418	141300	78954659	1937	1939	1939	1937	42
341	20240418	141200	78873275	1944	1939	1944	1939	26
342	20240418	141100	78822831	1939	1939	1939	1939	0
343	20240418	141000	78822831	1939	1943	1943	1939	50
344	20240418	140900	78725746	1944	1944	1944	1944	1
345	20240418	140800	78723802	1945	1945	1945	1945	0
346	20240418	140700	78723802	1945	1945	1945	1945	0
347	20240418	140600	78723802	1945	1944	1945	1944	22
348	20240418	140500	78681033	1945	1945	1945	1945	0
349	20240418	140400	78681033	1945	1945	1945	1945	0
350	20240418	140300	78681033	1945	1945	1945	1945	0
351	20240418	140200	78681033	1945	1945	1945	1945	0
352	20240418	140100	78681033	1945	1945	1945	1945	0
353	20240418	140000	78681033	1945	1944	1945	1944	102
354	20240418	135900	78482743	1945	1945	1945	1945	0
355	20240418	135800	78482743	1945	1945	1945	1945	0
356	20240418	135700	78482743	1945	1945	1945	1945	0
357	20240418	135600	78482743	1945	1945	1945	1945	0
358	20240418	135500	78482743	1945	1945	1945	1945	20
359	20240418	135400	78443843	1945	1945	1945	1944	7
360	20240418	135300	78430231	1945	1945	1945	1945	0
361	20240418	135200	78430231	1945	1945	1945	1945	0
362	20240418	135100	78430231	1945	1945	1945	1945	0
363	20240418	135000	78430231	1945	1945	1945	1945	10
364	20240418	134900	78410781	1945	1945	1945	1945	0
365	20240418	134800	78410781	1945	1945	1945	1945	6
366	20240418	134700	78399111	1945	1941	1945	1941	31
367	20240418	134600	78338928	1941	1941	1941	1941	0
368	20240418	134500	78338928	1941	1941	1941	1941	0
369	20240418	134400	78338928	1941	1941	1941	1941	0
370	20240418	134300	78338928	1941	1940	1941	1935	61
371	20240418	134200	78220735	1941	1941	1941	1941	0
372	20240418	134100	78220735	1941	1941	1941	1941	0
373	20240418	134000	78220735	1941	1939	1941	1939	3299
374	20240418	133900	71821970	1939	1939	1939	1939	0
375	20240418	133800	71821970	1939	1937	1939	1937	35
376	20240418	133700	71754173	1937	1937	1937	1937	47
377	20240418	133600	71663134	1939	1939	1939	1939	0
378	20240418	133500	71663134	1939	1939	1939	1939	2
379	20240418	133400	71659256	1937	1937	1937	1937	10
380	20240418	133300	71639886	1939	1939	1939	1939	0
381	20240418	133200	71639886	1939	1939	1939	1939	0
382	20240418	133100	71639886	1939	1939	1939	1939	0
383	20240418	133000	71639886	1939	1939	1939	1939	0
384	20240418	132900	71639886	1939	1937	1939	1933	499
385	20240418	132800	70674393	1939	1939	1939	1939	0
386	20240418	132700	70674393	1939	1939	1939	1939	0
387	20240418	132600	70674393	1939	1939	1939	1939	0
388	20240418	132500	70674393	1939	1939	1939	1939	0
389	20240418	132400	70674393	1939	1939	1939	1939	3
390	20240418	132300	70668576	1939	1939	1939	1939	0
391	20240418	132200	70668576	1939	1939	1939	1939	0
392	20240418	132100	70668576	1939	1939	1939	1939	0
393	20240418	132000	70668576	1939	1939	1939	1939	0
394	20240418	131900	70668576	1939	1938	1939	1938	1031
395	20240418	131800	68670067	1939	1939	1939	1939	0
396	20240418	131700	68670067	1939	1938	1939	1938	1000
397	20240418	131600	66731167	1939	1939	1939	1939	0
398	20240418	131500	66731167	1939	1939	1939	1939	0
399	20240418	131400	66731167	1939	1938	1939	1938	2
400	20240418	131300	66727290	1939	1939	1939	1939	0
401	20240418	131200	66727290	1939	1939	1939	1939	50
402	20240418	131100	66630340	1939	1939	1939	1939	0
403	20240418	131000	66630340	1939	1936	1939	1936	490
404	20240418	130900	65680311	1939	1936	1939	1936	115
405	20240418	130800	65457644	1939	1939	1939	1939	0
406	20240418	130700	65457644	1939	1939	1939	1939	1
407	20240418	130600	65455705	1939	1939	1939	1939	2
408	20240418	130500	65451827	1939	1939	1939	1939	1
409	20240418	130400	65449888	1939	1939	1939	1939	0
410	20240418	130300	65449888	1939	1939	1939	1939	0
411	20240418	130200	65449888	1939	1939	1939	1939	1
412	20240418	130100	65447949	1939	1939	1939	1939	0
413	20240418	130000	65447949	1939	1939	1939	1939	0
414	20240418	125900	65447949	1939	1939	1939	1939	0
415	20240418	125800	65447949	1939	1939	1939	1939	0
416	20240418	125700	65447949	1939	1939	1939	1939	0
417	20240418	125600	65447949	1939	1938	1939	1938	21
418	20240418	125500	65407250	1938	1938	1938	1936	19
419	20240418	125400	65370456	1936	1936	1936	1936	0
420	20240418	125300	65370456	1936	1936	1936	1936	0
421	20240418	125200	65370456	1936	1936	1936	1936	0
422	20240418	125100	65370456	1936	1936	1936	1936	4
423	20240418	125000	65362712	1935	1935	1935	1935	40
424	20240418	124900	65285312	1935	1935	1935	1935	0
425	20240418	124800	65285312	1935	1935	1935	1935	0
426	20240418	124700	65285312	1935	1935	1935	1935	0
427	20240418	124600	65285312	1935	1935	1935	1935	0
428	20240418	124500	65285312	1935	1935	1935	1935	0
429	20240418	124400	65285312	1935	1935	1935	1935	0
430	20240418	124300	65285312	1935	1935	1935	1935	27
431	20240418	124200	65233067	1939	1939	1939	1939	20
432	20240418	124100	65194287	1939	1939	1939	1939	0
433	20240418	124000	65194287	1939	1939	1939	1939	1
434	20240418	123900	65192348	1940	1940	1940	1940	0
435	20240418	123800	65192348	1940	1940	1940	1940	0
436	20240418	123700	65192348	1940	1940	1940	1940	0
437	20240418	123600	65192348	1940	1940	1940	1940	0
438	20240418	123500	65192348	1940	1940	1940	1940	0
439	20240418	123400	65192348	1940	1940	1940	1940	0
440	20240418	123300	65192348	1940	1940	1940	1940	5
441	20240418	123200	65182648	1940	1940	1940	1940	0
442	20240418	123100	65182648	1940	1940	1940	1940	0
443	20240418	123000	65182648	1940	1935	1940	1935	1014
444	20240418	122900	63220548	1940	1940	1940	1940	0
445	20240418	122800	63220548	1940	1940	1940	1940	0
446	20240418	122700	63220548	1940	1940	1940	1940	0
447	20240418	122600	63220548	1940	1940	1940	1940	0
448	20240418	122500	63220548	1940	1940	1940	1940	0
449	20240418	122400	63220548	1940	1940	1940	1940	0
450	20240418	122300	63220548	1940	1940	1940	1940	1
451	20240418	122200	63218608	1935	1935	1935	1935	60
452	20240418	122100	63102508	1935	1935	1935	1935	0
453	20240418	122000	63102508	1935	1935	1939	1935	53
454	20240418	121900	62999829	1940	1940	1940	1940	0
455	20240418	121800	62999829	1940	1940	1940	1940	0
456	20240418	121700	62999829	1940	1940	1940	1940	0
457	20240418	121600	62999829	1940	1940	1940	1940	0
458	20240418	121500	62999829	1940	1936	1940	1936	42
459	20240418	121400	62918505	1940	1935	1940	1931	521
460	20240418	121300	61912138	1940	1940	1940	1940	0
461	20240418	121200	61912138	1940	1940	1940	1940	0
462	20240418	121100	61912138	1940	1940	1940	1940	0
463	20240418	121000	61912138	1940	1940	1940	1940	0
464	20240418	120900	61912138	1940	1940	1940	1940	0
465	20240418	120800	61912138	1940	1940	1940	1940	1
466	20240418	120700	61910198	1940	1940	1940	1940	0
467	20240418	120600	61910198	1940	1936	1940	1936	7
468	20240418	120500	61896638	1940	1936	1940	1936	7
469	20240418	120400	61883082	1940	1936	1940	1936	7
470	20240418	120300	61869526	1940	1931	1940	1931	2769
471	20240418	120200	56521021	1931	1931	1931	1931	0
472	20240418	120100	56521021	1931	1930	1931	1930	111
473	20240418	120000	56306780	1930	1930	1930	1930	80
474	20240418	115900	56152380	1931	1931	1931	1931	0
475	20240418	115800	56152380	1931	1931	1931	1931	3
476	20240418	115700	56146587	1931	1931	1931	1931	0
477	20240418	115600	56146587	1931	1931	1931	1931	0
478	20240418	115500	56146587	1931	1931	1931	1931	9
479	20240418	115400	56129208	1931	1931	1931	1931	1
480	20240418	115300	56127277	1931	1931	1931	1930	5
481	20240418	115200	56117623	1931	1931	1931	1931	0
482	20240418	115100	56117623	1931	1931	1931	1931	0
483	20240418	115000	56117623	1931	1931	1931	1931	0
484	20240418	114900	56117623	1931	1931	1931	1931	0
485	20240418	114800	56117623	1931	1931	1931	1931	3
486	20240418	114700	56111830	1931	1931	1931	1931	175
487	20240418	114600	55773905	1931	1931	1931	1931	0
488	20240418	114500	55773905	1931	1931	1931	1931	0
489	20240418	114400	55773905	1931	1931	1931	1931	0
490	20240418	114300	55773905	1931	1931	1931	1931	0
491	20240418	114200	55773905	1931	1931	1931	1931	0
492	20240418	114100	55773905	1931	1931	1931	1931	0
493	20240418	114000	55773905	1931	1931	1931	1931	0
494	20240418	113900	55773905	1931	1931	1931	1931	0
495	20240418	113800	55773905	1931	1931	1931	1931	200
496	20240418	113700	55387705	1931	1931	1931	1931	0
497	20240418	113600	55387705	1931	1931	1931	1931	0
498	20240418	113500	55387705	1931	1931	1931	1931	1
499	20240418	113400	55385774	1931	1931	1931	1931	0
500	20240418	113300	55385774	1931	1931	1931	1931	40
501	20240418	113200	55308534	1931	1930	1931	1930	16
502	20240418	113100	55277642	1931	1930	1931	1930	7
503	20240418	113000	55264129	1929	1931	1931	1929	520
504	20240418	112900	54260989	1931	1931	1931	1931	0
505	20240418	112800	54260989	1931	1931	1931	1931	0
506	20240418	112700	54260989	1931	1931	1931	1931	1
507	20240418	112600	54259058	1931	1931	1931	1931	0
508	20240418	112500	54259058	1931	1931	1931	1931	0
509	20240418	112400	54259058	1931	1931	1931	1931	0
510	20240418	112300	54259058	1931	1931	1931	1931	12
511	20240418	112200	54235886	1931	1931	1931	1931	5
512	20240418	112100	54226231	1931	1931	1931	1931	0
513	20240418	112000	54226231	1931	1930	1931	1930	105
514	20240418	111900	54023477	1930	1929	1930	1929	343
515	20240418	111800	53361729	1929	1929	1929	1929	10
516	20240418	111700	53342439	1929	1929	1929	1929	1
517	20240418	111600	53340510	1929	1929	1929	1929	500
518	20240418	111500	52376010	1929	1928	1929	1928	608
519	20240418	111400	51203785	1928	1928	1928	1928	0
520	20240418	111300	51203785	1928	1928	1928	1928	0
521	20240418	111200	51203785	1928	1928	1928	1928	50
522	20240418	111100	51107385	1928	1928	1928	1928	0
523	20240418	111000	51107385	1928	1928	1928	1928	0
524	20240418	110900	51107385	1928	1928	1928	1928	55
525	20240418	110800	51001345	1928	1928	1928	1928	0
526	20240418	110700	51001345	1928	1928	1928	1928	0
527	20240418	110600	51001345	1928	1928	1928	1928	1
528	20240418	110500	50999417	1928	1928	1928	1928	0
529	20240418	110400	50999417	1928	1928	1928	1928	0
530	20240418	110300	50999417	1928	1928	1928	1928	0
531	20240418	110200	50999417	1928	1928	1928	1928	0
532	20240418	110100	50999417	1928	1928	1928	1928	0
533	20240418	110000	50999417	1928	1928	1928	1928	0
534	20240418	105900	50999417	1928	1928	1928	1928	1
535	20240418	105800	50997489	1928	1928	1928	1928	0
536	20240418	105700	50997489	1928	1926	1928	1926	31
537	20240418	105600	50937781	1926	1926	1926	1926	3
538	20240418	105500	50932003	1928	1928	1928	1928	1073
539	20240418	105400	48863259	1928	1928	1928	1928	0
540	20240418	105300	48863259	1928	1928	1928	1928	0
541	20240418	105200	48863259	1928	1928	1928	1928	0
542	20240418	105100	48863259	1928	1928	1928	1928	0
543	20240418	105000	48863259	1928	1928	1928	1928	0
544	20240418	104900	48863259	1928	1928	1928	1928	0
545	20240418	104800	48863259	1928	1928	1928	1928	0
546	20240418	104700	48863259	1928	1928	1928	1928	0
547	20240418	104600	48863259	1928	1928	1928	1928	0
548	20240418	104500	48863259	1928	1928	1928	1928	0
549	20240418	104400	48863259	1928	1928	1928	1928	0
550	20240418	104300	48863259	1928	1928	1928	1928	0
551	20240418	104200	48863259	1928	1928	1928	1928	2
552	20240418	104100	48859403	1928	1928	1928	1928	2
553	20240418	104000	48855547	1928	1928	1928	1928	0
554	20240418	103900	48855547	1928	1927	1928	1926	439
555	20240418	103800	48009648	1928	1928	1928	1928	0
556	20240418	103700	48009648	1928	1928	1928	1928	0
557	20240418	103600	48009648	1928	1928	1928	1927	13
558	20240418	103500	47984595	1927	1927	1927	1927	1
559	20240418	103400	47982668	1928	1928	1928	1928	0
560	20240418	103300	47982668	1928	1928	1928	1928	2
561	20240418	103200	47978812	1928	1928	1928	1928	4
562	20240418	103100	47971100	1928	1928	1928	1928	0
563	20240418	103000	47971100	1928	1928	1928	1928	1
564	20240418	102900	47969172	1928	1928	1928	1928	3
565	20240418	102800	47963388	1927	1927	1927	1927	100
566	20240418	102700	47770688	1928	1928	1928	1928	5
567	20240418	102600	47761048	1928	1928	1928	1928	0
568	20240418	102500	47761048	1928	1928	1928	1928	0
569	20240418	102400	47761048	1928	1928	1928	1928	0
570	20240418	102300	47761048	1928	1928	1928	1928	2
571	20240418	102200	47757192	1929	1929	1929	1929	0
572	20240418	102100	47757192	1929	1929	1929	1929	0
573	20240418	102000	47757192	1929	1929	1929	1920	3
574	20240418	101900	47751414	1920	1921	1921	1920	100
575	20240418	101800	47559337	1929	1929	1929	1929	0
576	20240418	101700	47559337	1929	1923	1929	1922	146
577	20240418	101600	47278677	1923	1927	1927	1923	400
578	20240418	101500	46509029	1929	1927	1929	1925	63
579	20240418	101400	46387726	1929	1929	1929	1929	0
580	20240418	101300	46387726	1929	1929	1929	1929	0
581	20240418	101200	46387726	1929	1927	1929	1924	109
582	20240418	101100	46177941	1927	1927	1927	1927	5
583	20240418	101000	46168306	1929	1924	1929	1924	60
584	20240418	100900	46052861	1924	1924	1924	1924	0
585	20240418	100800	46052861	1924	1924	1924	1924	181
586	20240418	100700	45704617	1924	1924	1924	1924	0
587	20240418	100600	45704617	1924	1924	1924	1924	1
588	20240418	100500	45702693	1924	1924	1924	1924	0
589	20240418	100400	45702693	1924	1924	1924	1924	0
590	20240418	100300	45702693	1924	1924	1924	1924	2
591	20240418	100200	45698845	1924	1924	1924	1924	100
592	20240418	100100	45506445	1924	1924	1924	1924	143
593	20240418	100000	45231313	1924	1924	1924	1924	0
594	20240418	095900	45231313	1924	1924	1924	1924	1
595	20240418	095800	45229389	1924	1924	1924	1924	0
596	20240418	095700	45229389	1924	1921	1924	1921	1168
597	20240418	095600	42985608	1921	1921	1921	1921	7
598	20240418	095500	42972161	1921	1921	1921	1919	30
599	20240418	095400	42914571	1919	1921	1921	1919	134
600	20240418	095300	42657177	1921	1921	1921	1921	1
601	20240418	095200	42655256	1921	1920	1921	1918	234
602	20240418	095100	42206171	1922	1922	1923	1921	38
603	20240418	095000	42133143	1925	1925	1925	1925	150
604	20240418	094900	41844393	1925	1925	1925	1925	3
605	20240418	094800	41838618	1925	1923	1925	1921	31
606	20240418	094700	41779024	1923	1925	1926	1923	90
607	20240418	094600	41605916	1926	1926	1927	1925	19
608	20240418	094500	41569331	1927	1927	1927	1927	101
609	20240418	094400	41374704	1927	1927	1927	1926	484
610	20240418	094300	40442066	1927	1925	1927	1925	57
611	20240418	094200	40332289	1927	1927	1927	1925	717
612	20240418	094100	38951417	1926	1926	1926	1926	50
613	20240418	094000	38855117	1927	1927	1927	1927	0
614	20240418	093900	38855117	1927	1928	1928	1925	157
615	20240418	093800	38552722	1928	1928	1928	1928	10
616	20240418	093700	38533442	1928	1928	1928	1928	0
617	20240418	093600	38533442	1928	1922	1928	1922	7
618	20240418	093500	38519973	1929	1929	1929	1929	1
619	20240418	093400	38518044	1915	1928	1929	1915	511
620	20240418	093300	37537861	1929	1928	1929	1928	108
621	20240418	093200	37329636	1929	1929	1929	1928	91
622	20240418	093100	37154137	1929	1928	1929	1928	3056
623	20240418	093000	31262167	1929	1929	1929	1929	30
624	20240418	092900	31204297	1929	1928	1929	1928	112
625	20240418	092800	30988349	1929	1929	1929	1929	100
626	20240418	092700	30795449	1929	1929	1929	1929	0
627	20240418	092600	30795449	1929	1925	1929	1925	411
628	20240418	092500	30004094	1925	1925	1925	1925	10
629	20240418	092400	29984844	1925	1925	1925	1925	50
630	20240418	092300	29888594	1925	1925	1925	1925	0
631	20240418	092200	29888594	1925	1925	1925	1925	0
632	20240418	092100	29888594	1925	1925	1925	1925	0
633	20240418	092000	29888594	1925	1924	1925	1924	7
634	20240418	091900	29875125	1924	1924	1924	1924	101
635	20240418	091800	29680801	1924	1924	1924	1924	0
636	20240418	091700	29680801	1924	1924	1924	1924	0
637	20240418	091600	29680801	1924	1923	1924	1922	19
638	20240418	091500	29644272	1925	1925	1929	1923	142
639	20240418	091400	29370651	1928	1924	1928	1922	534
640	20240418	091300	28343237	1928	1926	1929	1925	18
641	20240418	091200	28308569	1929	1925	1929	1925	6
642	20240418	091100	28297015	1932	1932	1932	1932	0
643	20240418	091000	28297015	1932	1932	1932	1932	2
644	20240418	090900	28293151	1933	1933	1933	1933	0
645	20240418	090800	28293151	1933	1927	1933	1913	91
646	20240418	090700	28118636	1933	1919	1936	1919	74
647	20240418	090600	27976571	1919	1919	1919	1919	40
648	20240418	090500	27899811	1919	1912	1919	1910	706
649	20240418	090400	26550716	1919	1938	1938	1910	6178
650	20240418	090300	14689843	1956	1956	1956	1956	0
651	20240418	090200	14689843	1956	1926	1956	1922	1408
652	20240418	090100	11979596	1962	1986	1986	1936	9
653	20240418	090000	11961923	1988	2000	2000	1902	5999