KissMeData/095910/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	200500	839347578	1926	1926	1926	1926	3222
3	20240423	200400	839347578	1926	1926	1926	1926	0
4	20240423	200300	839347578	1926	1926	1926	1926	0
5	20240423	200200	839347578	1926	1926	1926	1926	0
6	20240423	200100	839347578	1926	1926	1926	1926	0
7	20240423	200000	839347578	1926	1926	1926	1926	0
8	20240423	195900	839347578	1926	1926	1926	1926	0
9	20240423	195800	839347578	1926	1926	1926	1926	0
10	20240423	195700	839347578	1926	1926	1926	1926	0
11	20240423	195600	839347578	1926	1926	1926	1926	0
12	20240423	195500	839347578	1926	1926	1926	1926	0
13	20240423	195400	839347578	1926	1926	1926	1926	0
14	20240423	195300	839347578	1926	1926	1926	1926	0
15	20240423	195200	839347578	1926	1926	1926	1926	0
16	20240423	195100	839347578	1926	1926	1926	1926	0
17	20240423	195000	839347578	1926	1926	1926	1926	0
18	20240423	194900	839347578	1926	1926	1926	1926	0
19	20240423	194800	839347578	1926	1926	1926	1926	0
20	20240423	194700	839347578	1926	1926	1926	1926	0
21	20240423	194600	839347578	1926	1926	1926	1926	0
22	20240423	194500	839347578	1926	1926	1926	1926	0
23	20240423	194400	839347578	1926	1926	1926	1926	0
24	20240423	194300	839347578	1926	1926	1926	1926	0
25	20240423	194200	839347578	1926	1926	1926	1926	0
26	20240423	194100	839347578	1926	1926	1926	1926	0
27	20240423	194000	839347578	1926	1926	1926	1926	0
28	20240423	193900	839347578	1926	1926	1926	1926	0
29	20240423	193800	839347578	1926	1926	1926	1926	0
30	20240423	193700	839347578	1926	1926	1926	1926	0
31	20240423	193600	839347578	1926	1926	1926	1926	0
32	20240423	193500	839347578	1926	1926	1926	1926	3222
33	20240423	193400	839347578	1926	1926	1926	1926	0
34	20240423	193300	839347578	1926	1926	1926	1926	0
35	20240423	193200	839347578	1926	1926	1926	1926	0
36	20240423	193100	839347578	1926	1926	1926	1926	0
37	20240423	193000	839347578	1926	1926	1926	1926	0
38	20240423	192900	839347578	1926	1926	1926	1926	0
39	20240423	192800	839347578	1926	1926	1926	1926	0
40	20240423	192700	839347578	1926	1926	1926	1926	0
41	20240423	192600	839347578	1926	1926	1926	1926	0
42	20240423	192500	839347578	1926	1926	1926	1926	0
43	20240423	192400	839347578	1926	1926	1926	1926	0
44	20240423	192300	839347578	1926	1926	1926	1926	0
45	20240423	192200	839347578	1926	1926	1926	1926	0
46	20240423	192100	839347578	1926	1926	1926	1926	0
47	20240423	192000	839347578	1926	1926	1926	1926	0
48	20240423	191900	839347578	1926	1926	1926	1926	0
49	20240423	191800	839347578	1926	1926	1926	1926	0
50	20240423	191700	839347578	1926	1926	1926	1926	0
51	20240423	191600	839347578	1926	1926	1926	1926	0
52	20240423	191500	839347578	1926	1926	1926	1926	0
53	20240423	191400	839347578	1926	1926	1926	1926	0
54	20240423	191300	839347578	1926	1926	1926	1926	0
55	20240423	191200	839347578	1926	1926	1926	1926	0
56	20240423	191100	839347578	1926	1926	1926	1926	0
57	20240423	191000	839347578	1926	1926	1926	1926	0
58	20240423	190900	839347578	1926	1926	1926	1926	0
59	20240423	190800	839347578	1926	1926	1926	1926	0
60	20240423	190700	839347578	1926	1926	1926	1926	0
61	20240423	190600	839347578	1926	1926	1926	1926	0
62	20240423	190500	839347578	1926	1926	1926	1926	3222
63	20240423	190400	839347578	1926	1926	1926	1926	0
64	20240423	190300	839347578	1926	1926	1926	1926	0
65	20240423	190200	839347578	1926	1926	1926	1926	0
66	20240423	190100	839347578	1926	1926	1926	1926	0
67	20240423	190000	839347578	1926	1926	1926	1926	0
68	20240423	185900	839347578	1926	1926	1926	1926	0
69	20240423	185800	839347578	1926	1926	1926	1926	0
70	20240423	185700	839347578	1926	1926	1926	1926	0
71	20240423	185600	839347578	1926	1926	1926	1926	0
72	20240423	185500	839347578	1926	1926	1926	1926	0
73	20240423	185400	839347578	1926	1926	1926	1926	0
74	20240423	185300	839347578	1926	1926	1926	1926	0
75	20240423	185200	839347578	1926	1926	1926	1926	0
76	20240423	185100	839347578	1926	1926	1926	1926	0
77	20240423	185000	839347578	1926	1926	1926	1926	0
78	20240423	184900	839347578	1926	1926	1926	1926	0
79	20240423	184800	839347578	1926	1926	1926	1926	0
80	20240423	184700	839347578	1926	1926	1926	1926	0
81	20240423	184600	839347578	1926	1926	1926	1926	0
82	20240423	184500	839347578	1926	1926	1926	1926	0
83	20240423	184400	839347578	1926	1926	1926	1926	0
84	20240423	184300	839347578	1926	1926	1926	1926	0
85	20240423	184200	839347578	1926	1926	1926	1926	0
86	20240423	184100	839347578	1926	1926	1926	1926	0
87	20240423	184000	839347578	1926	1926	1926	1926	0
88	20240423	183900	839347578	1926	1926	1926	1926	0
89	20240423	183800	839347578	1926	1926	1926	1926	0
90	20240423	183700	839347578	1926	1926	1926	1926	0
91	20240423	183600	839347578	1926	1926	1926	1926	0
92	20240423	183500	839347578	1926	1926	1926	1926	3222
93	20240423	183400	839347578	1926	1926	1926	1926	0
94	20240423	183300	839347578	1926	1926	1926	1926	0
95	20240423	183200	839347578	1926	1926	1926	1926	0
96	20240423	183100	839347578	1926	1926	1926	1926	0
97	20240423	183000	839347578	1926	1926	1926	1926	0
98	20240423	182900	839347578	1926	1926	1926	1926	0
99	20240423	182800	839347578	1926	1926	1926	1926	0
100	20240423	182700	839347578	1926	1926	1926	1926	0
101	20240423	182600	839347578	1926	1926	1926	1926	0
102	20240423	182500	839347578	1926	1926	1926	1926	0
103	20240423	182400	839347578	1926	1926	1926	1926	0
104	20240423	182300	839347578	1926	1926	1926	1926	0
105	20240423	182200	839347578	1926	1926	1926	1926	0
106	20240423	182100	839347578	1926	1926	1926	1926	0
107	20240423	182000	839347578	1926	1926	1926	1926	0
108	20240423	181900	839347578	1926	1926	1926	1926	0
109	20240423	181800	839347578	1926	1926	1926	1926	0
110	20240423	181700	839347578	1926	1926	1926	1926	0
111	20240423	181600	839347578	1926	1926	1926	1926	0
112	20240423	181500	839347578	1926	1926	1926	1926	0
113	20240423	181400	839347578	1926	1926	1926	1926	0
114	20240423	181300	839347578	1926	1926	1926	1926	0
115	20240423	181200	839347578	1926	1926	1926	1926	0
116	20240423	181100	839347578	1926	1926	1926	1926	0
117	20240423	181000	839347578	1926	1926	1926	1926	0
118	20240423	180900	839347578	1926	1926	1926	1926	0
119	20240423	180800	839347578	1926	1926	1926	1926	0
120	20240423	180700	839347578	1926	1926	1926	1926	0
121	20240423	180600	839347578	1926	1926	1926	1926	0
122	20240423	180500	839347578	1926	1926	1926	1926	3222
123	20240423	180400	839347578	1926	1926	1926	1926	0
124	20240423	180300	839347578	1926	1926	1926	1926	0
125	20240423	180200	839347578	1926	1926	1926	1926	0
126	20240423	180100	839347578	1926	1926	1926	1926	0
127	20240423	180000	839347578	1926	1926	1926	1926	0
128	20240423	175900	839347578	1926	1926	1926	1926	0
129	20240423	175800	839347578	1926	1926	1926	1926	0
130	20240423	175700	839347578	1926	1926	1926	1926	0
131	20240423	175600	839347578	1926	1926	1926	1926	0
132	20240423	175500	839347578	1926	1926	1926	1926	0
133	20240423	175400	839347578	1926	1926	1926	1926	0
134	20240423	175300	839347578	1926	1926	1926	1926	0
135	20240423	175200	839347578	1926	1926	1926	1926	0
136	20240423	175100	839347578	1926	1926	1926	1926	0
137	20240423	175000	839347578	1926	1926	1926	1926	0
138	20240423	174900	839347578	1926	1926	1926	1926	0
139	20240423	174800	839347578	1926	1926	1926	1926	0
140	20240423	174700	839347578	1926	1926	1926	1926	0
141	20240423	174600	839347578	1926	1926	1926	1926	0
142	20240423	174500	839347578	1926	1926	1926	1926	0
143	20240423	174400	839347578	1926	1926	1926	1926	0
144	20240423	174300	839347578	1926	1926	1926	1926	0
145	20240423	174200	839347578	1926	1926	1926	1926	0
146	20240423	174100	839347578	1926	1926	1926	1926	0
147	20240423	174000	839347578	1926	1926	1926	1926	0
148	20240423	173900	839347578	1926	1926	1926	1926	0
149	20240423	173800	839347578	1926	1926	1926	1926	0
150	20240423	173700	839347578	1926	1926	1926	1926	0
151	20240423	173600	839347578	1926	1926	1926	1926	0
152	20240423	173500	839347578	1926	1926	1926	1926	3222
153	20240423	173400	839347578	1926	1926	1926	1926	0
154	20240423	173300	839347578	1926	1926	1926	1926	0
155	20240423	173200	839347578	1926	1926	1926	1926	0
156	20240423	173100	839347578	1926	1926	1926	1926	0
157	20240423	173000	839347578	1926	1926	1926	1926	0
158	20240423	172900	839347578	1926	1926	1926	1926	0
159	20240423	172800	839347578	1926	1926	1926	1926	0
160	20240423	172700	839347578	1926	1926	1926	1926	0
161	20240423	172600	839347578	1926	1926	1926	1926	0
162	20240423	172500	839347578	1926	1926	1926	1926	0
163	20240423	172400	839347578	1926	1926	1926	1926	0
164	20240423	172300	839347578	1926	1926	1926	1926	0
165	20240423	172200	839347578	1926	1926	1926	1926	0
166	20240423	172100	839347578	1926	1926	1926	1926	0
167	20240423	172000	839347578	1926	1926	1926	1926	0
168	20240423	171900	839347578	1926	1926	1926	1926	0
169	20240423	171800	839347578	1926	1926	1926	1926	0
170	20240423	171700	839347578	1926	1926	1926	1926	0
171	20240423	171600	839347578	1926	1926	1926	1926	0
172	20240423	171500	839347578	1926	1926	1926	1926	0
173	20240423	171400	839347578	1926	1926	1926	1926	0
174	20240423	171300	839347578	1926	1926	1926	1926	0
175	20240423	171200	839347578	1926	1926	1926	1926	0
176	20240423	171100	839347578	1926	1926	1926	1926	0
177	20240423	171000	839347578	1926	1926	1926	1926	0
178	20240423	170900	839347578	1926	1926	1926	1926	0
179	20240423	170800	839347578	1926	1926	1926	1926	0
180	20240423	170700	839347578	1926	1926	1926	1926	0
181	20240423	170600	839347578	1926	1926	1926	1926	0
182	20240423	170500	839347578	1926	1926	1926	1926	3222
183	20240423	170400	839347578	1926	1926	1926	1926	0
184	20240423	170300	839347578	1926	1926	1926	1926	0
185	20240423	170200	839347578	1926	1926	1926	1926	0
186	20240423	170100	839347578	1926	1926	1926	1926	0
187	20240423	170000	839347578	1926	1926	1926	1926	0
188	20240423	165900	839347578	1926	1926	1926	1926	0
189	20240423	165800	839347578	1926	1926	1926	1926	0
190	20240423	165700	839347578	1926	1926	1926	1926	0
191	20240423	165600	839347578	1926	1926	1926	1926	0
192	20240423	165500	839347578	1926	1926	1926	1926	0
193	20240423	165400	839347578	1926	1926	1926	1926	0
194	20240423	165300	839347578	1926	1926	1926	1926	0
195	20240423	165200	839347578	1926	1926	1926	1926	0
196	20240423	165100	839347578	1926	1926	1926	1926	0
197	20240423	165000	839347578	1926	1926	1926	1926	0
198	20240423	164900	839347578	1926	1926	1926	1926	0
199	20240423	164800	839347578	1926	1926	1926	1926	0
200	20240423	164700	839347578	1926	1926	1926	1926	0
201	20240423	164600	839347578	1926	1926	1926	1926	0
202	20240423	164500	839347578	1926	1926	1926	1926	0
203	20240423	164400	839347578	1926	1926	1926	1926	0
204	20240423	164300	839347578	1926	1926	1926	1926	0
205	20240423	164200	839347578	1926	1926	1926	1926	0
206	20240423	164100	839347578	1926	1926	1926	1926	0
207	20240423	164000	839347578	1926	1926	1926	1926	0
208	20240423	163900	839347578	1926	1926	1926	1926	0
209	20240423	163800	839347578	1926	1926	1926	1926	0
210	20240423	163700	839347578	1926	1926	1926	1926	0
211	20240423	163600	839347578	1926	1926	1926	1926	0
212	20240423	163500	839347578	1926	1926	1926	1926	3222
213	20240423	163400	839347578	1926	1926	1926	1926	0
214	20240423	163300	839347578	1926	1926	1926	1926	0
215	20240423	163200	839347578	1926	1926	1926	1926	0
216	20240423	163100	839347578	1926	1926	1926	1926	0
217	20240423	163000	839347578	1926	1926	1926	1926	0
218	20240423	162900	839347578	1926	1926	1926	1926	0
219	20240423	162800	839347578	1926	1926	1926	1926	0
220	20240423	162700	839347578	1926	1926	1926	1926	0
221	20240423	162600	839347578	1926	1926	1926	1926	0
222	20240423	162500	839347578	1926	1926	1926	1926	0
223	20240423	162400	839347578	1926	1926	1926	1926	0
224	20240423	162300	839347578	1926	1926	1926	1926	0
225	20240423	162200	839347578	1926	1926	1926	1926	0
226	20240423	162100	839347578	1926	1926	1926	1926	0
227	20240423	162000	839347578	1926	1926	1926	1926	0
228	20240423	161900	839347578	1926	1926	1926	1926	0
229	20240423	161800	839347578	1926	1926	1926	1926	0
230	20240423	161700	839347578	1926	1926	1926	1926	0
231	20240423	161600	839347578	1926	1926	1926	1926	0
232	20240423	161500	839347578	1926	1926	1926	1926	0
233	20240423	161400	839347578	1926	1926	1926	1926	0
234	20240423	161300	839347578	1926	1926	1926	1926	0
235	20240423	161200	839347578	1926	1926	1926	1926	0
236	20240423	161100	839347578	1926	1926	1926	1926	0
237	20240423	161000	839347578	1926	1926	1926	1926	0
238	20240423	160900	839347578	1926	1926	1926	1926	0
239	20240423	160800	839347578	1926	1926	1926	1926	0
240	20240423	160700	839347578	1926	1926	1926	1926	0
241	20240423	160600	839347578	1926	1926	1926	1926	0
242	20240423	160500	839347578	1926	1926	1926	1926	3222
243	20240423	160400	839347578	1926	1926	1926	1926	0
244	20240423	160300	839347578	1926	1926	1926	1926	0
245	20240423	160200	839347578	1926	1926	1926	1926	0
246	20240423	160100	839347578	1926	1926	1926	1926	0
247	20240423	160000	839347578	1926	1926	1926	1926	0
248	20240423	155900	839347578	1926	1926	1926	1926	0
249	20240423	155800	839347578	1926	1926	1926	1926	0
250	20240423	155700	839347578	1926	1926	1926	1926	0
251	20240423	155600	839347578	1926	1926	1926	1926	0
252	20240423	155500	839347578	1926	1926	1926	1926	0
253	20240423	155400	839347578	1926	1926	1926	1926	0
254	20240423	155300	839347578	1926	1926	1926	1926	0
255	20240423	155200	839347578	1926	1926	1926	1926	0
256	20240423	155100	839347578	1926	1926	1926	1926	0
257	20240423	155000	839347578	1926	1926	1926	1926	0
258	20240423	154900	839347578	1926	1926	1926	1926	0
259	20240423	154800	839347578	1926	1926	1926	1926	0
260	20240423	154700	839347578	1926	1926	1926	1926	0
261	20240423	154600	839347578	1926	1926	1926	1926	0
262	20240423	154500	839347578	1926	1926	1926	1926	0
263	20240423	154400	839347578	1926	1926	1926	1926	0
264	20240423	154300	839347578	1926	1926	1926	1926	0
265	20240423	154200	839347578	1926	1926	1926	1926	0
266	20240423	154100	839347578	1926	1926	1926	1926	0
267	20240423	154000	839347578	1926	1926	1926	1926	0
268	20240423	153900	839347578	1926	1926	1926	1926	0
269	20240423	153800	839347578	1926	1926	1926	1926	0
270	20240423	153700	839347578	1926	1926	1926	1926	0
271	20240423	153600	839347578	1926	1926	1926	1926	0
272	20240423	153500	839347578	1926	1926	1926	1926	3222
273	20240423	153400	839347578	1926	1926	1926	1926	0
274	20240423	153300	839347578	1926	1926	1926	1926	0
275	20240423	153200	839347578	1926	1926	1926	1926	0
276	20240423	153100	839347578	1926	1926	1926	1926	0
277	20240423	153000	839347578	1926	1926	1926	1926	3222
278	20240423	152900	833142006	1925	1925	1925	1925	0
279	20240423	152800	833142006	1925	1925	1925	1925	0
280	20240423	152700	833142006	1925	1925	1925	1925	0
281	20240423	152600	833142006	1925	1925	1925	1925	0
282	20240423	152500	833142006	1925	1925	1925	1925	0
283	20240423	152400	833142006	1925	1925	1925	1925	0
284	20240423	152300	833142006	1925	1925	1925	1925	0
285	20240423	152200	833142006	1925	1925	1925	1925	0
286	20240423	152100	833142006	1925	1925	1925	1925	0
287	20240423	152000	833142006	1925	1925	1925	1925	0
288	20240423	151900	833142006	1925	1926	1928	1925	733
289	20240423	151800	831730500	1926	1924	1926	1924	152
290	20240423	151700	831437750	1926	1927	1927	1925	115
291	20240423	151600	831216170	1927	1925	1928	1925	792
292	20240423	151500	829691108	1925	1917	1925	1917	1812
293	20240423	151400	826215529	1918	1918	1918	1918	63
294	20240423	151300	826094695	1918	1917	1918	1917	3147
295	20240423	151200	820061449	1918	1918	1918	1917	1612
296	20240423	151100	816971236	1918	1922	1923	1918	1268
297	20240423	151000	814538446	1923	1925	1926	1919	168
298	20240423	150900	814215551	1927	1927	1927	1925	382
299	20240423	150800	813479439	1928	1918	1928	1916	1793
300	20240423	150700	810040151	1919	1922	1922	1918	1024
301	20240423	150600	808075007	1927	1927	1927	1919	1958
302	20240423	150500	804310253	1927	1928	1928	1927	3
303	20240423	150400	804304471	1926	1928	1928	1921	65
304	20240423	150300	804179390	1926	1926	1929	1924	115
305	20240423	150200	803958062	1929	1930	1930	1924	135
306	20240423	150100	803698179	1930	1933	1933	1930	84
307	20240423	150000	803535974	1933	1931	1933	1929	41
308	20240423	145900	803456843	1932	1930	1934	1930	1102
309	20240423	145800	801329675	1930	1925	1930	1924	2087
310	20240423	145700	797313994	1923	1922	1923	1922	2377
311	20240423	145600	792744914	1922	1922	1923	1919	511
312	20240423	145500	791763009	1923	1923	1923	1923	12
313	20240423	145400	791739933	1924	1926	1926	1924	675
314	20240423	145300	790440517	1926	1926	1926	1926	7
315	20240423	145200	790427035	1926	1927	1927	1926	35
316	20240423	145100	790359623	1925	1921	1925	1921	1640
317	20240423	145000	787205641	1921	1921	1921	1920	9
318	20240423	144900	787188354	1921	1915	1921	1914	70
319	20240423	144800	787054019	1921	1914	1921	1914	794
320	20240423	144700	785534296	1914	1914	1914	1914	1
321	20240423	144600	785532382	1914	1914	1914	1913	46
322	20240423	144500	785444380	1914	1914	1914	1914	7
323	20240423	144400	785430982	1914	1913	1914	1913	305
324	20240423	144300	784847516	1914	1912	1914	1912	446
325	20240423	144200	783994760	1913	1914	1914	1912	599
326	20240423	144100	782849462	1913	1914	1914	1912	326
327	20240423	144000	782226082	1911	1913	1913	1911	1505
328	20240423	143900	779349020	1914	1915	1915	1914	801
329	20240423	143800	777815212	1915	1915	1915	1915	0
330	20240423	143700	777815212	1915	1915	1915	1915	784
331	20240423	143600	776313852	1919	1919	1919	1919	0
332	20240423	143500	776313852	1919	1919	1919	1919	6
333	20240423	143400	776302338	1919	1913	1919	1913	657
334	20240423	143300	775041561	1918	1918	1918	1918	0
335	20240423	143200	775041561	1918	1918	1918	1918	1
336	20240423	143100	775039643	1911	1913	1913	1911	1530
337	20240423	143000	772113902	1913	1918	1918	1913	436
338	20240423	142900	771279824	1913	1913	1921	1913	1902
339	20240423	142800	767633610	1921	1913	1922	1913	2046
340	20240423	142700	763717408	1913	1918	1918	1913	1496
341	20240423	142600	760850767	1923	1917	1923	1916	2038
342	20240423	142500	756943664	1917	1920	1920	1917	1482
343	20240423	142400	754101932	1918	1920	1920	1918	1260
344	20240423	142300	751684232	1920	1920	1920	1920	201
345	20240423	142200	751298312	1922	1922	1922	1922	2
346	20240423	142100	751294468	1923	1920	1923	1919	1674
347	20240423	142000	748079637	1920	1924	1924	1920	666
348	20240423	141900	746800285	1925	1925	1925	1925	107
349	20240423	141800	746594310	1927	1927	1927	1927	8
350	20240423	141700	746578894	1919	1922	1922	1919	823
351	20240423	141600	744998395	1922	1922	1922	1922	112
352	20240423	141500	744783131	1920	1922	1922	1920	920
353	20240423	141400	743015575	1921	1934	1934	1921	765
354	20240423	141300	741545867	1922	1923	1923	1921	2092
355	20240423	141200	737525013	1923	1936	1936	1923	780
356	20240423	141100	736019819	1936	1937	1937	1936	752
357	20240423	141000	734563946	1941	1936	1941	1936	710
358	20240423	140900	733188486	1936	1943	1943	1936	163
359	20240423	140800	732872785	1944	1939	1947	1938	2744
360	20240423	140700	727548698	1948	1923	1948	1922	2908
361	20240423	140600	721931490	1923	1922	1929	1921	837
362	20240423	140500	720320979	1921	1919	1925	1919	18
363	20240423	140400	720286412	1918	1919	1925	1918	3384
364	20240423	140300	713790314	1918	1919	1920	1918	2929
365	20240423	140200	708170211	1919	1921	1926	1919	6211
366	20240423	140100	696237494	1921	1925	1926	1920	2061
367	20240423	140000	692272604	1920	1921	1926	1917	6997
368	20240423	135900	678854004	1922	1933	1933	1922	4020
369	20240423	135800	671114638	1930	1929	1939	1928	5923
370	20240423	135700	659681698	1927	1940	1940	1925	7943
371	20240423	135600	644341580	1949	1938	1958	1933	2667
372	20240423	135500	639173446	1937	1985	1985	1932	15575
373	20240423	135400	608747137	1984	1974	1984	1968	3678
374	20240423	135300	601479968	1971	1987	1987	1970	2629
375	20240423	135200	596284319	1982	1975	1987	1971	15526
376	20240423	135100	565609378	1975	1982	1994	1971	11552
377	20240423	135000	542731401	1982	1987	2000	1980	20209
378	20240423	134900	502435069	1981	1996	1997	1977	22335
379	20240423	134800	457955175	1996	1933	1996	1933	29217
380	20240423	134700	400373227	1939	1942	1942	1931	5247
381	20240423	134600	390216312	1939	1953	1953	1939	2211
382	20240423	134500	385914037	1953	1952	1954	1941	5137
383	20240423	134400	375900956	1952	1953	1957	1952	1716
384	20240423	134300	372548404	1953	1958	1958	1953	1669
385	20240423	134200	369284676	1955	1952	1959	1948	1817
386	20240423	134100	365734130	1952	1953	1962	1945	13233
387	20240423	134000	339815404	1953	1932	1958	1932	9254
388	20240423	133900	321789098	1930	1927	1930	1927	639
389	20240423	133800	320556497	1929	1928	1929	1928	729
390	20240423	133700	319150759	1928	1926	1928	1926	3001
391	20240423	133600	313365373	1927	1927	1927	1927	425
392	20240423	133500	312546398	1931	1931	1931	1931	0
393	20240423	133400	312546398	1931	1932	1933	1931	14
394	20240423	133300	312519341	1933	1915	1933	1915	968
395	20240423	133200	310664307	1915	1915	1915	1915	10
396	20240423	133100	310645157	1915	1915	1915	1915	808
397	20240423	133000	309097837	1915	1915	1915	1915	23
398	20240423	132900	309053792	1926	1920	1926	1915	325
399	20240423	132800	308430279	1920	1920	1920	1920	0
400	20240423	132700	308430279	1920	1920	1920	1920	870
401	20240423	132600	306759879	1919	1919	1928	1919	233
402	20240423	132500	306312185	1919	1929	1929	1919	510
403	20240423	132400	305332447	1929	1929	1929	1929	622
404	20240423	132300	304132609	1930	1931	1931	1930	398
405	20240423	132200	303364399	1931	1933	1933	1931	67
406	20240423	132100	303234948	1919	1933	1934	1918	616
407	20240423	132000	302051967	1936	1938	1938	1917	2667
408	20240423	131900	296918621	1930	1929	1938	1926	875
409	20240423	131800	295233051	1934	1939	1939	1934	11
410	20240423	131700	295211737	1939	1930	1948	1930	1358
411	20240423	131600	292580582	1938	1937	1945	1923	1716
412	20240423	131500	289261071	1923	1948	1948	1920	3306
413	20240423	131400	282903038	1949	1938	1960	1892	17338
414	20240423	131300	249269140	1937	1927	1937	1927	1574
415	20240423	131200	246228935	1928	1935	1936	1927	1632
416	20240423	131100	243075401	1933	1930	1933	1928	2813
417	20240423	131000	237649918	1930	1917	1930	1917	4091
418	20240423	130900	229782057	1917	1909	1920	1909	1013
419	20240423	130800	227842079	1909	1908	1909	1908	2563
420	20240423	130700	222951124	1909	1888	1909	1887	16291
421	20240423	130600	192063257	1891	1881	1893	1881	2855
422	20240423	130500	186683056	1875	1875	1875	1875	0
423	20240423	130400	186683056	1875	1875	1875	1875	20
424	20240423	130300	186645556	1881	1881	1881	1881	4
425	20240423	130200	186638032	1880	1880	1880	1880	0
426	20240423	130100	186638032	1880	1880	1880	1880	1500
427	20240423	130000	183818032	1880	1880	1880	1880	0
428	20240423	125900	183818032	1880	1880	1880	1880	1000
429	20240423	125800	181938032	1883	1883	1883	1883	0
430	20240423	125700	181938032	1883	1883	1883	1883	0
431	20240423	125600	181938032	1883	1879	1883	1879	1000
432	20240423	125500	180057502	1873	1873	1873	1873	2957
433	20240423	125400	174519041	1873	1873	1873	1873	1001
434	20240423	125300	172644168	1871	1873	1873	1871	353
435	20240423	125200	171983027	1873	1873	1873	1873	0
436	20240423	125100	171983027	1873	1873	1873	1873	130
437	20240423	125000	171739537	1873	1873	1873	1873	0
438	20240423	124900	171739537	1873	1873	1873	1873	0
439	20240423	124800	171739537	1873	1873	1873	1873	0
440	20240423	124700	171739537	1873	1873	1873	1873	0
441	20240423	124600	171739537	1873	1873	1873	1873	0
442	20240423	124500	171739537	1873	1875	1875	1873	2102
443	20240423	124400	167800978	1875	1875	1875	1875	0
444	20240423	124300	167800978	1875	1875	1875	1875	0
445	20240423	124200	167800978	1875	1875	1875	1875	0
446	20240423	124100	167800978	1875	1875	1875	1875	0
447	20240423	124000	167800978	1875	1875	1875	1875	0
448	20240423	123900	167800978	1875	1875	1875	1875	0
449	20240423	123800	167800978	1875	1875	1875	1875	0
450	20240423	123700	167800978	1875	1881	1881	1873	611
451	20240423	123600	166656247	1880	1880	1880	1880	46
452	20240423	123500	166569767	1880	1871	1880	1871	11
453	20240423	123400	166549132	1884	1884	1884	1884	0
454	20240423	123300	166549132	1884	1884	1884	1884	0
455	20240423	123200	166549132	1884	1884	1884	1884	0
456	20240423	123100	166549132	1884	1884	1884	1884	24
457	20240423	123000	166503916	1885	1872	1885	1872	1200
458	20240423	122900	164252903	1872	1872	1872	1872	534
459	20240423	122800	163253255	1872	1872	1872	1872	10
460	20240423	122700	163234535	1872	1871	1872	1871	302
461	20240423	122600	162669233	1873	1873	1873	1873	0
462	20240423	122500	162669233	1873	1873	1873	1873	0
463	20240423	122400	162669233	1873	1873	1873	1873	0
464	20240423	122300	162669233	1873	1873	1873	1873	0
465	20240423	122200	162669233	1873	1873	1873	1873	0
466	20240423	122100	162669233	1873	1873	1873	1873	0
467	20240423	122000	162669233	1873	1873	1873	1873	1
468	20240423	121900	162667360	1873	1873	1873	1873	0
469	20240423	121800	162667360	1873	1873	1873	1873	30
470	20240423	121700	162611170	1873	1873	1873	1873	50
471	20240423	121600	162517520	1873	1873	1873	1873	2
472	20240423	121500	162513774	1871	1871	1871	1871	0
473	20240423	121400	162513774	1871	1871	1871	1871	0
474	20240423	121300	162513774	1871	1871	1871	1871	3
475	20240423	121200	162508161	1871	1871	1871	1871	66
476	20240423	121100	162384675	1871	1871	1871	1871	50
477	20240423	121000	162291125	1871	1871	1871	1871	0
478	20240423	120900	162291125	1871	1871	1871	1871	0
479	20240423	120800	162291125	1871	1871	1871	1871	32
480	20240423	120700	162231253	1871	1871	1871	1871	4
481	20240423	120600	162223769	1871	1871	1871	1871	0
482	20240423	120500	162223769	1871	1871	1871	1871	1
483	20240423	120400	162221898	1871	1871	1871	1871	0
484	20240423	120300	162221898	1871	1871	1871	1871	0
485	20240423	120200	162221898	1871	1871	1871	1871	1
486	20240423	120100	162220027	1862	1862	1862	1862	500
487	20240423	120000	161289027	1861	1867	1867	1861	5400
488	20240423	115900	151225255	1867	1867	1867	1867	0
489	20240423	115800	151225255	1867	1870	1870	1867	254
490	20240423	115700	150750800	1874	1874	1874	1874	0
491	20240423	115600	150750800	1874	1874	1874	1874	2
492	20240423	115500	150747052	1874	1874	1874	1874	5
493	20240423	115400	150737682	1874	1874	1874	1874	0
494	20240423	115300	150737682	1874	1874	1874	1874	0
495	20240423	115200	150737682	1874	1874	1874	1874	1
496	20240423	115100	150735808	1874	1874	1874	1874	0
497	20240423	115000	150735808	1874	1874	1874	1874	0
498	20240423	114900	150735808	1874	1874	1874	1874	17
499	20240423	114800	150703950	1874	1874	1874	1874	0
500	20240423	114700	150703950	1874	1874	1874	1874	2
501	20240423	114600	150700202	1874	1874	1874	1874	0
502	20240423	114500	150700202	1874	1874	1874	1874	900
503	20240423	114400	149013602	1874	1874	1874	1874	0
504	20240423	114300	149013602	1874	1874	1874	1874	0
505	20240423	114200	149013602	1874	1874	1874	1874	0
506	20240423	114100	149013602	1874	1874	1874	1874	0
507	20240423	114000	149013602	1874	1874	1874	1874	0
508	20240423	113900	149013602	1874	1874	1874	1874	0
509	20240423	113800	149013602	1874	1874	1874	1874	0
510	20240423	113700	149013602	1874	1868	1874	1863	2285
511	20240423	113600	144752698	1875	1875	1875	1875	0
512	20240423	113500	144752698	1875	1875	1875	1875	100
513	20240423	113400	144565198	1876	1876	1876	1876	0
514	20240423	113300	144565198	1876	1876	1876	1876	16
515	20240423	113200	144535182	1876	1876	1876	1865	38
516	20240423	113100	144464281	1866	1875	1876	1866	190
517	20240423	113000	144109239	1877	1877	1877	1877	1
518	20240423	112900	144107362	1876	1876	1876	1876	1
519	20240423	112800	144105486	1879	1879	1879	1879	0
520	20240423	112700	144105486	1879	1879	1879	1879	0
521	20240423	112600	144105486	1879	1879	1879	1879	0
522	20240423	112500	144105486	1879	1879	1879	1879	14
523	20240423	112400	144079180	1880	1880	1880	1880	0
524	20240423	112300	144079180	1880	1880	1880	1880	20
525	20240423	112200	144041580	1880	1876	1880	1869	59
526	20240423	112100	143931270	1880	1870	1880	1870	239
527	20240423	112000	143484330	1870	1868	1870	1868	215
528	20240423	111900	143082294	1866	1865	1866	1865	1708
529	20240423	111800	139895304	1865	1865	1865	1865	0
530	20240423	111700	139895304	1865	1865	1865	1865	0
531	20240423	111600	139895304	1865	1866	1866	1865	285
532	20240423	111500	139363724	1866	1866	1866	1866	214
533	20240423	111400	138964400	1867	1867	1867	1867	30
534	20240423	111300	138908390	1867	1867	1867	1867	0
535	20240423	111200	138908390	1867	1867	1867	1867	1
536	20240423	111100	138906523	1867	1867	1867	1867	389
537	20240423	111000	138180260	1868	1869	1869	1868	2493
538	20240423	110900	133521016	1870	1870	1870	1870	3776
539	20240423	110800	126459896	1871	1871	1871	1871	109
540	20240423	110700	126255957	1872	1872	1872	1872	0
541	20240423	110600	126255957	1872	1876	1876	1872	676
542	20240423	110500	124990464	1877	1879	1879	1877	3
543	20240423	110400	124984831	1880	1880	1880	1880	0
544	20240423	110300	124984831	1880	1880	1880	1880	1
545	20240423	110200	124982951	1881	1881	1881	1881	0
546	20240423	110100	124982951	1881	1881	1881	1881	2
547	20240423	110000	124979189	1881	1872	1881	1872	50
548	20240423	105900	124885580	1872	1872	1872	1872	0
549	20240423	105800	124885580	1872	1874	1874	1872	700
550	20240423	105700	123575044	1874	1874	1874	1874	0
551	20240423	105600	123575044	1874	1876	1876	1874	477
552	20240423	105500	122680564	1876	1876	1876	1876	0
553	20240423	105400	122680564	1876	1877	1877	1876	500
554	20240423	105300	121742543	1878	1878	1878	1878	0
555	20240423	105200	121742543	1878	1878	1878	1878	31
556	20240423	105100	121684325	1878	1879	1879	1878	21
557	20240423	105000	121644886	1879	1879	1879	1879	16
558	20240423	104900	121614822	1880	1884	1884	1880	5283
559	20240423	104800	111677509	1884	1885	1885	1884	1899
560	20240423	104700	108098994	1886	1894	1894	1886	1328
561	20240423	104600	105593571	1895	1895	1895	1895	0
562	20240423	104500	105593571	1895	1895	1895	1895	0
563	20240423	104400	105593571	1895	1895	1895	1895	55
564	20240423	104300	105489346	1896	1896	1896	1896	0
565	20240423	104200	105489346	1896	1896	1896	1896	0
566	20240423	104100	105489346	1896	1896	1896	1896	0
567	20240423	104000	105489346	1896	1896	1896	1896	1
568	20240423	103900	105487450	1898	1898	1898	1898	0
569	20240423	103800	105487450	1898	1897	1898	1897	2
570	20240423	103700	105483655	1898	1898	1898	1898	0
571	20240423	103600	105483655	1898	1898	1898	1898	0
572	20240423	103500	105483655	1898	1898	1898	1898	0
573	20240423	103400	105483655	1898	1898	1898	1898	0
574	20240423	103300	105483655	1898	1898	1898	1898	0
575	20240423	103200	105483655	1898	1898	1898	1898	0
576	20240423	103100	105483655	1898	1898	1898	1898	0
577	20240423	103000	105483655	1898	1898	1898	1898	1
578	20240423	102900	105481757	1896	1896	1896	1896	0
579	20240423	102800	105481757	1896	1898	1898	1896	186
580	20240423	102700	105129099	1896	1896	1896	1896	0
581	20240423	102600	105129099	1896	1896	1896	1896	6
582	20240423	102500	105117723	1896	1896	1896	1896	6
583	20240423	102400	105106347	1896	1896	1896	1896	0
584	20240423	102300	105106347	1896	1896	1896	1896	1
585	20240423	102200	105104451	1893	1893	1893	1893	0
586	20240423	102100	105104451	1893	1896	1896	1893	20
587	20240423	102000	105066561	1896	1893	1896	1893	79
588	20240423	101900	104917011	1896	1896	1896	1896	0
589	20240423	101800	104917011	1896	1896	1896	1896	0
590	20240423	101700	104917011	1896	1896	1896	1896	0
591	20240423	101600	104917011	1896	1896	1896	1896	0
592	20240423	101500	104917011	1896	1896	1896	1896	6
593	20240423	101400	104905635	1896	1896	1896	1896	0
594	20240423	101300	104905635	1896	1896	1896	1896	0
595	20240423	101200	104905635	1896	1896	1896	1896	10
596	20240423	101100	104886675	1896	1890	1896	1888	101
597	20240423	101000	104695976	1896	1896	1896	1896	50
598	20240423	100900	104601176	1896	1896	1896	1896	0
599	20240423	100800	104601176	1896	1896	1896	1896	0
600	20240423	100700	104601176	1896	1896	1896	1896	50
601	20240423	100600	104506376	1896	1896	1896	1896	0
602	20240423	100500	104506376	1896	1887	1896	1887	16
603	20240423	100400	104476175	1887	1887	1887	1887	3
604	20240423	100300	104470514	1887	1887	1887	1887	0
605	20240423	100200	104470514	1887	1887	1887	1887	0
606	20240423	100100	104470514	1887	1887	1887	1887	3
607	20240423	100000	104464853	1886	1886	1886	1886	1299
608	20240423	095900	102014939	1885	1885	1885	1885	60
609	20240423	095800	101901839	1885	1885	1885	1885	275
610	20240423	095700	101383464	1885	1886	1886	1885	217
611	20240423	095600	100974299	1886	1885	1886	1885	11
612	20240423	095500	100953561	1885	1885	1885	1885	59
613	20240423	095400	100842346	1885	1885	1885	1885	11
614	20240423	095300	100821611	1885	1885	1885	1885	5
615	20240423	095200	100812186	1885	1885	1885	1885	3
616	20240423	095100	100806531	1885	1885	1885	1885	732
617	20240423	095000	99426711	1885	1885	1885	1885	1
618	20240423	094900	99424826	1886	1885	1886	1885	2
619	20240423	094800	99421055	1886	1886	1886	1886	0
620	20240423	094700	99421055	1886	1886	1886	1886	0
621	20240423	094600	99421055	1886	1886	1886	1886	661
622	20240423	094500	98174409	1887	1887	1887	1887	50
623	20240423	094400	98080059	1890	1890	1890	1890	0
624	20240423	094300	98080059	1890	1890	1890	1890	1
625	20240423	094200	98078169	1887	1887	1887	1887	0
626	20240423	094100	98078169	1887	1887	1887	1887	0
627	20240423	094000	98078169	1887	1887	1887	1887	0
628	20240423	093900	98078169	1887	1887	1887	1887	126
629	20240423	093800	97840407	1887	1892	1892	1887	647
630	20240423	093700	96617002	1896	1896	1896	1896	1
631	20240423	093600	96615106	1891	1896	1896	1891	186
632	20240423	093500	96263140	1896	1896	1896	1896	2
633	20240423	093400	96259348	1896	1896	1896	1896	0
634	20240423	093300	96259348	1896	1896	1896	1896	10
635	20240423	093200	96240388	1896	1896	1896	1896	1148
636	20240423	093100	94063780	1896	1891	1896	1891	954
637	20240423	093000	92257932	1893	1890	1893	1889	847
638	20240423	092900	90655990	1891	1894	1896	1891	758
639	20240423	092800	89220811	1895	1891	1899	1891	943
640	20240423	092700	87433927	1891	1891	1891	1891	41
641	20240423	092600	87356396	1891	1892	1892	1891	153
642	20240423	092500	87067071	1894	1890	1894	1890	368
643	20240423	092400	86370965	1889	1889	1889	1888	103
644	20240423	092300	86176399	1885	1889	1889	1885	99
645	20240423	092200	85989492	1889	1883	1889	1883	290
646	20240423	092100	85442233	1889	1889	1889	1889	1
647	20240423	092000	85440344	1881	1881	1881	1881	4
648	20240423	091900	85432820	1889	1889	1889	1889	0
649	20240423	091800	85432820	1889	1883	1890	1880	2043
650	20240423	091700	81588153	1890	1890	1890	1890	1
651	20240423	091600	81586263	1890	1890	1890	1890	1
652	20240423	091500	81584373	1882	1886	1890	1881	505
653	20240423	091400	80633570	1886	1886	1886	1886	118
654	20240423	091300	80411022	1886	1884	1886	1881	145
655	20240423	091200	80138092	1886	1890	1890	1886	401
656	20240423	091100	79381802	1886	1890	1890	1884	686
657	20240423	091000	78087985	1894	1894	1894	1894	10
658	20240423	090900	78069045	1891	1894	1894	1891	210
659	20240423	090800	77671320	1894	1880	1894	1879	932
660	20240423	090700	75919018	1880	1879	1880	1879	348
661	20240423	090600	75265123	1879	1879	1879	1875	311
662	20240423	090500	74681863	1875	1880	1894	1875	964
663	20240423	090400	72873832	1880	1880	1880	1880	251
664	20240423	090300	72401952	1880	1884	1900	1880	2428
665	20240423	090200	67832613	1898	1889	1900	1889	1486
666	20240423	090100	65018255	1890	1898	1898	1871	10104
667	20240423	090000	45980679	1910	1939	1939	1902	23824