KissMeData/095910/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	200500	118790435	1919	1919	1919	1919	942
3	20240425	200400	118790435	1919	1919	1919	1919	0
4	20240425	200300	118790435	1919	1919	1919	1919	0
5	20240425	200200	118790435	1919	1919	1919	1919	0
6	20240425	200100	118790435	1919	1919	1919	1919	0
7	20240425	200000	118790435	1919	1919	1919	1919	0
8	20240425	195900	118790435	1919	1919	1919	1919	0
9	20240425	195800	118790435	1919	1919	1919	1919	0
10	20240425	195700	118790435	1919	1919	1919	1919	0
11	20240425	195600	118790435	1919	1919	1919	1919	0
12	20240425	195500	118790435	1919	1919	1919	1919	0
13	20240425	195400	118790435	1919	1919	1919	1919	0
14	20240425	195300	118790435	1919	1919	1919	1919	0
15	20240425	195200	118790435	1919	1919	1919	1919	0
16	20240425	195100	118790435	1919	1919	1919	1919	0
17	20240425	195000	118790435	1919	1919	1919	1919	0
18	20240425	194900	118790435	1919	1919	1919	1919	0
19	20240425	194800	118790435	1919	1919	1919	1919	0
20	20240425	194700	118790435	1919	1919	1919	1919	0
21	20240425	194600	118790435	1919	1919	1919	1919	0
22	20240425	194500	118790435	1919	1919	1919	1919	0
23	20240425	194400	118790435	1919	1919	1919	1919	0
24	20240425	194300	118790435	1919	1919	1919	1919	0
25	20240425	194200	118790435	1919	1919	1919	1919	0
26	20240425	194100	118790435	1919	1919	1919	1919	0
27	20240425	194000	118790435	1919	1919	1919	1919	0
28	20240425	193900	118790435	1919	1919	1919	1919	0
29	20240425	193800	118790435	1919	1919	1919	1919	0
30	20240425	193700	118790435	1919	1919	1919	1919	0
31	20240425	193600	118790435	1919	1919	1919	1919	0
32	20240425	193500	118790435	1919	1919	1919	1919	942
33	20240425	193400	118790435	1919	1919	1919	1919	0
34	20240425	193300	118790435	1919	1919	1919	1919	0
35	20240425	193200	118790435	1919	1919	1919	1919	0
36	20240425	193100	118790435	1919	1919	1919	1919	0
37	20240425	193000	118790435	1919	1919	1919	1919	0
38	20240425	192900	118790435	1919	1919	1919	1919	0
39	20240425	192800	118790435	1919	1919	1919	1919	0
40	20240425	192700	118790435	1919	1919	1919	1919	0
41	20240425	192600	118790435	1919	1919	1919	1919	0
42	20240425	192500	118790435	1919	1919	1919	1919	0
43	20240425	192400	118790435	1919	1919	1919	1919	0
44	20240425	192300	118790435	1919	1919	1919	1919	0
45	20240425	192200	118790435	1919	1919	1919	1919	0
46	20240425	192100	118790435	1919	1919	1919	1919	0
47	20240425	192000	118790435	1919	1919	1919	1919	0
48	20240425	191900	118790435	1919	1919	1919	1919	0
49	20240425	191800	118790435	1919	1919	1919	1919	0
50	20240425	191700	118790435	1919	1919	1919	1919	0
51	20240425	191600	118790435	1919	1919	1919	1919	0
52	20240425	191500	118790435	1919	1919	1919	1919	0
53	20240425	191400	118790435	1919	1919	1919	1919	0
54	20240425	191300	118790435	1919	1919	1919	1919	0
55	20240425	191200	118790435	1919	1919	1919	1919	0
56	20240425	191100	118790435	1919	1919	1919	1919	0
57	20240425	191000	118790435	1919	1919	1919	1919	0
58	20240425	190900	118790435	1919	1919	1919	1919	0
59	20240425	190800	118790435	1919	1919	1919	1919	0
60	20240425	190700	118790435	1919	1919	1919	1919	0
61	20240425	190600	118790435	1919	1919	1919	1919	0
62	20240425	190500	118790435	1919	1919	1919	1919	942
63	20240425	190400	118790435	1919	1919	1919	1919	0
64	20240425	190300	118790435	1919	1919	1919	1919	0
65	20240425	190200	118790435	1919	1919	1919	1919	0
66	20240425	190100	118790435	1919	1919	1919	1919	0
67	20240425	190000	118790435	1919	1919	1919	1919	0
68	20240425	185900	118790435	1919	1919	1919	1919	0
69	20240425	185800	118790435	1919	1919	1919	1919	0
70	20240425	185700	118790435	1919	1919	1919	1919	0
71	20240425	185600	118790435	1919	1919	1919	1919	0
72	20240425	185500	118790435	1919	1919	1919	1919	0
73	20240425	185400	118790435	1919	1919	1919	1919	0
74	20240425	185300	118790435	1919	1919	1919	1919	0
75	20240425	185200	118790435	1919	1919	1919	1919	0
76	20240425	185100	118790435	1919	1919	1919	1919	0
77	20240425	185000	118790435	1919	1919	1919	1919	0
78	20240425	184900	118790435	1919	1919	1919	1919	0
79	20240425	184800	118790435	1919	1919	1919	1919	0
80	20240425	184700	118790435	1919	1919	1919	1919	0
81	20240425	184600	118790435	1919	1919	1919	1919	0
82	20240425	184500	118790435	1919	1919	1919	1919	0
83	20240425	184400	118790435	1919	1919	1919	1919	0
84	20240425	184300	118790435	1919	1919	1919	1919	0
85	20240425	184200	118790435	1919	1919	1919	1919	0
86	20240425	184100	118790435	1919	1919	1919	1919	0
87	20240425	184000	118790435	1919	1919	1919	1919	0
88	20240425	183900	118790435	1919	1919	1919	1919	0
89	20240425	183800	118790435	1919	1919	1919	1919	0
90	20240425	183700	118790435	1919	1919	1919	1919	0
91	20240425	183600	118790435	1919	1919	1919	1919	0
92	20240425	183500	118790435	1919	1919	1919	1919	942
93	20240425	183400	118790435	1919	1919	1919	1919	0
94	20240425	183300	118790435	1919	1919	1919	1919	0
95	20240425	183200	118790435	1919	1919	1919	1919	0
96	20240425	183100	118790435	1919	1919	1919	1919	0
97	20240425	183000	118790435	1919	1919	1919	1919	0
98	20240425	182900	118790435	1919	1919	1919	1919	0
99	20240425	182800	118790435	1919	1919	1919	1919	0
100	20240425	182700	118790435	1919	1919	1919	1919	0
101	20240425	182600	118790435	1919	1919	1919	1919	0
102	20240425	182500	118790435	1919	1919	1919	1919	0
103	20240425	182400	118790435	1919	1919	1919	1919	0
104	20240425	182300	118790435	1919	1919	1919	1919	0
105	20240425	182200	118790435	1919	1919	1919	1919	0
106	20240425	182100	118790435	1919	1919	1919	1919	0
107	20240425	182000	118790435	1919	1919	1919	1919	0
108	20240425	181900	118790435	1919	1919	1919	1919	0
109	20240425	181800	118790435	1919	1919	1919	1919	0
110	20240425	181700	118790435	1919	1919	1919	1919	0
111	20240425	181600	118790435	1919	1919	1919	1919	0
112	20240425	181500	118790435	1919	1919	1919	1919	0
113	20240425	181400	118790435	1919	1919	1919	1919	0
114	20240425	181300	118790435	1919	1919	1919	1919	0
115	20240425	181200	118790435	1919	1919	1919	1919	0
116	20240425	181100	118790435	1919	1919	1919	1919	0
117	20240425	181000	118790435	1919	1919	1919	1919	0
118	20240425	180900	118790435	1919	1919	1919	1919	0
119	20240425	180800	118790435	1919	1919	1919	1919	0
120	20240425	180700	118790435	1919	1919	1919	1919	0
121	20240425	180600	118790435	1919	1919	1919	1919	0
122	20240425	180500	118790435	1919	1919	1919	1919	942
123	20240425	180400	118790435	1919	1919	1919	1919	0
124	20240425	180300	118790435	1919	1919	1919	1919	0
125	20240425	180200	118790435	1919	1919	1919	1919	0
126	20240425	180100	118790435	1919	1919	1919	1919	0
127	20240425	180000	118790435	1919	1919	1919	1919	0
128	20240425	175900	118790435	1919	1919	1919	1919	0
129	20240425	175800	118790435	1919	1919	1919	1919	0
130	20240425	175700	118790435	1919	1919	1919	1919	0
131	20240425	175600	118790435	1919	1919	1919	1919	0
132	20240425	175500	118790435	1919	1919	1919	1919	0
133	20240425	175400	118790435	1919	1919	1919	1919	0
134	20240425	175300	118790435	1919	1919	1919	1919	0
135	20240425	175200	118790435	1919	1919	1919	1919	0
136	20240425	175100	118790435	1919	1919	1919	1919	0
137	20240425	175000	118790435	1919	1919	1919	1919	0
138	20240425	174900	118790435	1919	1919	1919	1919	0
139	20240425	174800	118790435	1919	1919	1919	1919	0
140	20240425	174700	118790435	1919	1919	1919	1919	0
141	20240425	174600	118790435	1919	1919	1919	1919	0
142	20240425	174500	118790435	1919	1919	1919	1919	0
143	20240425	174400	118790435	1919	1919	1919	1919	0
144	20240425	174300	118790435	1919	1919	1919	1919	0
145	20240425	174200	118790435	1919	1919	1919	1919	0
146	20240425	174100	118790435	1919	1919	1919	1919	0
147	20240425	174000	118790435	1919	1919	1919	1919	0
148	20240425	173900	118790435	1919	1919	1919	1919	0
149	20240425	173800	118790435	1919	1919	1919	1919	0
150	20240425	173700	118790435	1919	1919	1919	1919	0
151	20240425	173600	118790435	1919	1919	1919	1919	0
152	20240425	173500	118790435	1919	1919	1919	1919	942
153	20240425	173400	118790435	1919	1919	1919	1919	0
154	20240425	173300	118790435	1919	1919	1919	1919	0
155	20240425	173200	118790435	1919	1919	1919	1919	0
156	20240425	173100	118790435	1919	1919	1919	1919	0
157	20240425	173000	118790435	1919	1919	1919	1919	0
158	20240425	172900	118790435	1919	1919	1919	1919	0
159	20240425	172800	118790435	1919	1919	1919	1919	0
160	20240425	172700	118790435	1919	1919	1919	1919	0
161	20240425	172600	118790435	1919	1919	1919	1919	0
162	20240425	172500	118790435	1919	1919	1919	1919	0
163	20240425	172400	118790435	1919	1919	1919	1919	0
164	20240425	172300	118790435	1919	1919	1919	1919	0
165	20240425	172200	118790435	1919	1919	1919	1919	0
166	20240425	172100	118790435	1919	1919	1919	1919	0
167	20240425	172000	118790435	1919	1919	1919	1919	0
168	20240425	171900	118790435	1919	1919	1919	1919	0
169	20240425	171800	118790435	1919	1919	1919	1919	0
170	20240425	171700	118790435	1919	1919	1919	1919	0
171	20240425	171600	118790435	1919	1919	1919	1919	0
172	20240425	171500	118790435	1919	1919	1919	1919	0
173	20240425	171400	118790435	1919	1919	1919	1919	0
174	20240425	171300	118790435	1919	1919	1919	1919	0
175	20240425	171200	118790435	1919	1919	1919	1919	0
176	20240425	171100	118790435	1919	1919	1919	1919	0
177	20240425	171000	118790435	1919	1919	1919	1919	0
178	20240425	170900	118790435	1919	1919	1919	1919	0
179	20240425	170800	118790435	1919	1919	1919	1919	0
180	20240425	170700	118790435	1919	1919	1919	1919	0
181	20240425	170600	118790435	1919	1919	1919	1919	0
182	20240425	170500	118790435	1919	1919	1919	1919	942
183	20240425	170400	118790435	1919	1919	1919	1919	0
184	20240425	170300	118790435	1919	1919	1919	1919	0
185	20240425	170200	118790435	1919	1919	1919	1919	0
186	20240425	170100	118790435	1919	1919	1919	1919	0
187	20240425	170000	118790435	1919	1919	1919	1919	0
188	20240425	165900	118790435	1919	1919	1919	1919	0
189	20240425	165800	118790435	1919	1919	1919	1919	0
190	20240425	165700	118790435	1919	1919	1919	1919	0
191	20240425	165600	118790435	1919	1919	1919	1919	0
192	20240425	165500	118790435	1919	1919	1919	1919	0
193	20240425	165400	118790435	1919	1919	1919	1919	0
194	20240425	165300	118790435	1919	1919	1919	1919	0
195	20240425	165200	118790435	1919	1919	1919	1919	0
196	20240425	165100	118790435	1919	1919	1919	1919	0
197	20240425	165000	118790435	1919	1919	1919	1919	0
198	20240425	164900	118790435	1919	1919	1919	1919	0
199	20240425	164800	118790435	1919	1919	1919	1919	0
200	20240425	164700	118790435	1919	1919	1919	1919	0
201	20240425	164600	118790435	1919	1919	1919	1919	0
202	20240425	164500	118790435	1919	1919	1919	1919	0
203	20240425	164400	118790435	1919	1919	1919	1919	0
204	20240425	164300	118790435	1919	1919	1919	1919	0
205	20240425	164200	118790435	1919	1919	1919	1919	0
206	20240425	164100	118790435	1919	1919	1919	1919	0
207	20240425	164000	118790435	1919	1919	1919	1919	0
208	20240425	163900	118790435	1919	1919	1919	1919	0
209	20240425	163800	118790435	1919	1919	1919	1919	0
210	20240425	163700	118790435	1919	1919	1919	1919	0
211	20240425	163600	118790435	1919	1919	1919	1919	0
212	20240425	163500	118790435	1919	1919	1919	1919	942
213	20240425	163400	118790435	1919	1919	1919	1919	0
214	20240425	163300	118790435	1919	1919	1919	1919	0
215	20240425	163200	118790435	1919	1919	1919	1919	0
216	20240425	163100	118790435	1919	1919	1919	1919	0
217	20240425	163000	118790435	1919	1919	1919	1919	0
218	20240425	162900	118790435	1919	1919	1919	1919	0
219	20240425	162800	118790435	1919	1919	1919	1919	0
220	20240425	162700	118790435	1919	1919	1919	1919	0
221	20240425	162600	118790435	1919	1919	1919	1919	0
222	20240425	162500	118790435	1919	1919	1919	1919	0
223	20240425	162400	118790435	1919	1919	1919	1919	0
224	20240425	162300	118790435	1919	1919	1919	1919	0
225	20240425	162200	118790435	1919	1919	1919	1919	0
226	20240425	162100	118790435	1919	1919	1919	1919	0
227	20240425	162000	118790435	1919	1919	1919	1919	0
228	20240425	161900	118790435	1919	1919	1919	1919	0
229	20240425	161800	118790435	1919	1919	1919	1919	0
230	20240425	161700	118790435	1919	1919	1919	1919	0
231	20240425	161600	118790435	1919	1919	1919	1919	0
232	20240425	161500	118790435	1919	1919	1919	1919	0
233	20240425	161400	118790435	1919	1919	1919	1919	0
234	20240425	161300	118790435	1919	1919	1919	1919	0
235	20240425	161200	118790435	1919	1919	1919	1919	0
236	20240425	161100	118790435	1919	1919	1919	1919	0
237	20240425	161000	118790435	1919	1919	1919	1919	0
238	20240425	160900	118790435	1919	1919	1919	1919	0
239	20240425	160800	118790435	1919	1919	1919	1919	0
240	20240425	160700	118790435	1919	1919	1919	1919	0
241	20240425	160600	118790435	1919	1919	1919	1919	0
242	20240425	160500	118790435	1919	1919	1919	1919	942
243	20240425	160400	118790435	1919	1919	1919	1919	0
244	20240425	160300	118790435	1919	1919	1919	1919	0
245	20240425	160200	118790435	1919	1919	1919	1919	0
246	20240425	160100	118790435	1919	1919	1919	1919	0
247	20240425	160000	118790435	1919	1919	1919	1919	0
248	20240425	155900	118790435	1919	1919	1919	1919	0
249	20240425	155800	118790435	1919	1919	1919	1919	0
250	20240425	155700	118790435	1919	1919	1919	1919	0
251	20240425	155600	118790435	1919	1919	1919	1919	0
252	20240425	155500	118790435	1919	1919	1919	1919	0
253	20240425	155400	118790435	1919	1919	1919	1919	0
254	20240425	155300	118790435	1919	1919	1919	1919	0
255	20240425	155200	118790435	1919	1919	1919	1919	0
256	20240425	155100	118790435	1919	1919	1919	1919	0
257	20240425	155000	118790435	1919	1919	1919	1919	0
258	20240425	154900	118790435	1919	1919	1919	1919	0
259	20240425	154800	118790435	1919	1919	1919	1919	0
260	20240425	154700	118790435	1919	1919	1919	1919	0
261	20240425	154600	118790435	1919	1919	1919	1919	0
262	20240425	154500	118790435	1919	1919	1919	1919	0
263	20240425	154400	118790435	1919	1919	1919	1919	0
264	20240425	154300	118790435	1919	1919	1919	1919	0
265	20240425	154200	118790435	1919	1919	1919	1919	0
266	20240425	154100	118790435	1919	1919	1919	1919	0
267	20240425	154000	118790435	1919	1919	1919	1919	0
268	20240425	153900	118790435	1919	1919	1919	1919	0
269	20240425	153800	118790435	1919	1919	1919	1919	0
270	20240425	153700	118790435	1919	1919	1919	1919	0
271	20240425	153600	118790435	1919	1919	1919	1919	0
272	20240425	153500	118790435	1919	1919	1919	1919	942
273	20240425	153400	118790435	1919	1919	1919	1919	0
274	20240425	153300	118790435	1919	1919	1919	1919	0
275	20240425	153200	118790435	1919	1919	1919	1919	0
276	20240425	153100	118790435	1919	1919	1919	1919	0
277	20240425	153000	118790435	1919	1919	1919	1919	942
278	20240425	152900	116982737	1921	1921	1921	1921	0
279	20240425	152800	116982737	1921	1921	1921	1921	0
280	20240425	152700	116982737	1921	1921	1921	1921	0
281	20240425	152600	116982737	1921	1921	1921	1921	0
282	20240425	152500	116982737	1921	1921	1921	1921	0
283	20240425	152400	116982737	1921	1921	1921	1921	0
284	20240425	152300	116982737	1921	1921	1921	1921	0
285	20240425	152200	116982737	1921	1921	1921	1921	0
286	20240425	152100	116982737	1921	1921	1921	1921	0
287	20240425	152000	116982737	1921	1921	1921	1921	0
288	20240425	151900	116982737	1921	1920	1921	1919	176
289	20240425	151800	116644890	1921	1921	1921	1920	103
290	20240425	151700	116447127	1921	1921	1921	1921	0
291	20240425	151600	116447127	1921	1921	1921	1919	243
292	20240425	151500	115980584	1920	1920	1920	1920	35
293	20240425	151400	115913384	1921	1921	1921	1921	1
294	20240425	151300	115911463	1921	1921	1921	1921	102
295	20240425	151200	115715521	1921	1921	1921	1921	158
296	20240425	151100	115412003	1921	1921	1921	1921	10
297	20240425	151000	115392793	1921	1921	1921	1921	2
298	20240425	150900	115388951	1921	1921	1921	1921	102
299	20240425	150800	115193009	1921	1921	1921	1920	434
300	20240425	150700	114359426	1921	1920	1921	1920	106
301	20240425	150600	114155903	1921	1921	1921	1921	0
302	20240425	150500	114155903	1921	1921	1921	1921	0
303	20240425	150400	114155903	1921	1921	1921	1921	0
304	20240425	150300	114155903	1921	1920	1921	1920	2
305	20240425	150200	114152062	1920	1919	1920	1919	835
306	20240425	150100	112549696	1919	1919	1919	1919	0
307	20240425	150000	112549696	1919	1919	1919	1919	0
308	20240425	145900	112549696	1919	1919	1919	1919	0
309	20240425	145800	112549696	1919	1919	1919	1919	3
310	20240425	145700	112543939	1918	1918	1918	1918	52
311	20240425	145600	112444203	1919	1919	1919	1919	30
312	20240425	145500	112386633	1919	1919	1919	1919	0
313	20240425	145400	112386633	1919	1918	1919	1918	25
314	20240425	145300	112338682	1919	1920	1920	1918	219
315	20240425	145200	111918430	1920	1920	1920	1920	1
316	20240425	145100	111916510	1920	1920	1920	1920	0
317	20240425	145000	111916510	1920	1920	1920	1920	1
318	20240425	144900	111914590	1921	1921	1921	1921	1
319	20240425	144800	111912669	1919	1921	1921	1919	75
320	20240425	144700	111768712	1922	1922	1922	1922	3
321	20240425	144600	111762946	1921	1921	1921	1921	31
322	20240425	144500	111703395	1923	1923	1923	1923	0
323	20240425	144400	111703395	1923	1923	1923	1923	1
324	20240425	144300	111701472	1921	1921	1921	1921	1
325	20240425	144200	111699551	1923	1923	1923	1923	0
326	20240425	144100	111699551	1923	1922	1923	1922	184
327	20240425	144000	111345900	1922	1922	1922	1922	162
328	20240425	143900	111034536	1923	1923	1923	1923	5
329	20240425	143800	111024921	1925	1925	1925	1925	0
330	20240425	143700	111024921	1925	1925	1925	1925	1
331	20240425	143600	111022996	1926	1923	1926	1923	512
332	20240425	143500	110038417	1926	1925	1926	1924	36
333	20240425	143400	109969127	1926	1926	1926	1926	2
334	20240425	143300	109965275	1926	1926	1926	1926	0
335	20240425	143200	109965275	1926	1926	1926	1926	0
336	20240425	143100	109965275	1926	1926	1926	1926	0
337	20240425	143000	109965275	1926	1926	1926	1926	0
338	20240425	142900	109965275	1926	1926	1926	1926	0
339	20240425	142800	109965275	1926	1926	1926	1926	0
340	20240425	142700	109965275	1926	1926	1926	1926	0
341	20240425	142600	109965275	1926	1926	1926	1926	0
342	20240425	142500	109965275	1926	1924	1926	1924	8
343	20240425	142400	109949881	1926	1926	1927	1925	17
344	20240425	142300	109917148	1926	1926	1926	1926	7
345	20240425	142200	109903666	1926	1926	1928	1926	13
346	20240425	142100	109878626	1928	1928	1928	1928	0
347	20240425	142000	109878626	1928	1926	1928	1916	1283
348	20240425	141900	107412052	1928	1928	1928	1928	0
349	20240425	141800	107412052	1928	1928	1928	1928	0
350	20240425	141700	107412052	1928	1928	1928	1928	0
351	20240425	141600	107412052	1928	1928	1928	1928	0
352	20240425	141500	107412052	1928	1928	1928	1928	0
353	20240425	141400	107412052	1928	1928	1928	1928	0
354	20240425	141300	107412052	1928	1928	1928	1928	0
355	20240425	141200	107412052	1928	1926	1928	1926	3
356	20240425	141100	107406272	1928	1928	1928	1928	1
357	20240425	141000	107404344	1928	1926	1928	1926	34
358	20240425	140900	107338856	1929	1927	1929	1927	7
359	20240425	140800	107325365	1929	1929	1929	1929	2
360	20240425	140700	107321507	1929	1929	1929	1929	0
361	20240425	140600	107321507	1929	1929	1929	1928	7
362	20240425	140500	107308008	1930	1929	1930	1929	1578
363	20240425	140400	104264044	1929	1927	1929	1927	165
364	20240425	140300	103945763	1929	1927	1929	1927	77
365	20240425	140200	103797308	1929	1927	1929	1927	242
366	20240425	140100	103330972	1927	1925	1927	1925	15
367	20240425	140000	103302093	1927	1927	1927	1927	1
368	20240425	135900	103300166	1927	1927	1927	1927	2
369	20240425	135800	103296312	1927	1927	1927	1927	0
370	20240425	135700	103296312	1927	1927	1927	1927	0
371	20240425	135600	103296312	1927	1927	1927	1927	0
372	20240425	135500	103296312	1927	1927	1927	1927	0
373	20240425	135400	103296312	1927	1927	1927	1927	1
374	20240425	135300	103294385	1925	1927	1927	1924	19
375	20240425	135200	103257808	1924	1924	1927	1924	3
376	20240425	135100	103252033	1927	1927	1927	1927	0
377	20240425	135000	103252033	1927	1927	1927	1927	0
378	20240425	134900	103252033	1927	1927	1927	1927	0
379	20240425	134800	103252033	1927	1927	1927	1927	0
380	20240425	134700	103252033	1927	1927	1927	1922	13
381	20240425	134600	103227029	1927	1927	1927	1927	1
382	20240425	134500	103225102	1927	1927	1927	1927	0
383	20240425	134400	103225102	1927	1927	1927	1927	0
384	20240425	134300	103225102	1927	1927	1927	1927	0
385	20240425	134200	103225102	1927	1927	1927	1927	0
386	20240425	134100	103225102	1927	1927	1927	1927	1
387	20240425	134000	103223175	1922	1922	1922	1922	2
388	20240425	133900	103219331	1927	1927	1927	1927	0
389	20240425	133800	103219331	1927	1927	1927	1927	2
390	20240425	133700	103215477	1927	1927	1927	1927	0
391	20240425	133600	103215477	1927	1927	1927	1927	0
392	20240425	133500	103215477	1927	1927	1927	1927	0
393	20240425	133400	103215477	1927	1927	1927	1927	200
394	20240425	133300	102830077	1927	1927	1927	1927	1
395	20240425	133200	102828150	1927	1927	1927	1927	0
396	20240425	133100	102828150	1927	1927	1927	1927	0
397	20240425	133000	102828150	1927	1927	1927	1927	0
398	20240425	132900	102828150	1927	1922	1927	1921	11
399	20240425	132800	102806998	1927	1927	1927	1927	0
400	20240425	132700	102806998	1927	1923	1927	1923	4
401	20240425	132600	102799302	1923	1920	1927	1920	1013
402	20240425	132500	100850476	1920	1920	1920	1920	1
403	20240425	132400	100848556	1920	1920	1920	1920	0
404	20240425	132300	100848556	1920	1920	1920	1920	0
405	20240425	132200	100848556	1920	1920	1920	1920	2
406	20240425	132100	100844716	1918	1918	1918	1918	0
407	20240425	132000	100844716	1918	1918	1918	1918	0
408	20240425	131900	100844716	1918	1918	1918	1918	0
409	20240425	131800	100844716	1918	1918	1918	1918	0
410	20240425	131700	100844716	1918	1918	1918	1918	105
411	20240425	131600	100643326	1918	1918	1918	1918	0
412	20240425	131500	100643326	1918	1918	1918	1918	0
413	20240425	131400	100643326	1918	1918	1918	1918	0
414	20240425	131300	100643326	1918	1918	1918	1918	0
415	20240425	131200	100643326	1918	1918	1918	1918	0
416	20240425	131100	100643326	1918	1918	1918	1918	0
417	20240425	131000	100643326	1918	1918	1918	1918	0
418	20240425	130900	100643326	1918	1918	1918	1918	0
419	20240425	130800	100643326	1918	1918	1918	1918	0
420	20240425	130700	100643326	1918	1918	1918	1918	0
421	20240425	130600	100643326	1918	1919	1919	1918	74
422	20240425	130500	100501331	1919	1919	1919	1919	0
423	20240425	130400	100501331	1919	1919	1919	1919	0
424	20240425	130300	100501331	1919	1920	1920	1919	205
425	20240425	130200	100107931	1920	1920	1920	1920	1
426	20240425	130100	100106011	1920	1920	1920	1920	0
427	20240425	130000	100106011	1920	1920	1920	1920	0
428	20240425	125900	100106011	1920	1920	1920	1920	0
429	20240425	125800	100106011	1920	1920	1920	1920	0
430	20240425	125700	100106011	1920	1920	1920	1920	0
431	20240425	125600	100106011	1920	1920	1920	1920	0
432	20240425	125500	100106011	1920	1920	1920	1920	11
433	20240425	125400	100084891	1919	1919	1919	1919	16
434	20240425	125300	100054187	1920	1920	1920	1920	1
435	20240425	125200	100052267	1920	1920	1920	1920	0
436	20240425	125100	100052267	1920	1920	1920	1920	1
437	20240425	125000	100050347	1920	1920	1920	1920	0
438	20240425	124900	100050347	1920	1920	1920	1920	0
439	20240425	124800	100050347	1920	1920	1920	1920	1
440	20240425	124700	100048427	1919	1919	1919	1919	0
441	20240425	124600	100048427	1919	1919	1919	1919	0
442	20240425	124500	100048427	1919	1919	1919	1919	0
443	20240425	124400	100048427	1919	1919	1919	1919	10
444	20240425	124300	100029237	1920	1920	1920	1920	0
445	20240425	124200	100029237	1920	1920	1920	1920	20
446	20240425	124100	99990837	1918	1918	1918	1918	0
447	20240425	124000	99990837	1918	1918	1918	1918	1
448	20240425	123900	99988919	1918	1920	1920	1918	275
449	20240425	123800	99461219	1920	1920	1920	1920	0
450	20240425	123700	99461219	1920	1920	1920	1920	100
451	20240425	123600	99269219	1920	1920	1920	1920	0
452	20240425	123500	99269219	1920	1920	1920	1920	0
453	20240425	123400	99269219	1920	1920	1920	1920	0
454	20240425	123300	99269219	1920	1920	1920	1920	450
455	20240425	123200	98405219	1929	1929	1929	1929	0
456	20240425	123100	98405219	1929	1929	1929	1929	0
457	20240425	123000	98405219	1929	1929	1929	1929	0
458	20240425	122900	98405219	1929	1929	1929	1929	0
459	20240425	122800	98405219	1929	1929	1929	1929	0
460	20240425	122700	98405219	1929	1920	1929	1910	3584
461	20240425	122600	91540563	1920	1920	1920	1920	0
462	20240425	122500	91540563	1920	1920	1920	1920	56
463	20240425	122400	91433043	1921	1921	1921	1921	0
464	20240425	122300	91433043	1921	1922	1922	1921	85
465	20240425	122200	91269749	1922	1922	1922	1922	0
466	20240425	122100	91269749	1922	1922	1922	1922	0
467	20240425	122000	91269749	1922	1922	1922	1922	0
468	20240425	121900	91269749	1922	1925	1925	1922	32
469	20240425	121800	91208168	1929	1929	1929	1929	0
470	20240425	121700	91208168	1929	1929	1929	1929	0
471	20240425	121600	91208168	1929	1929	1929	1929	0
472	20240425	121500	91208168	1929	1929	1929	1929	0
473	20240425	121400	91208168	1929	1929	1929	1929	0
474	20240425	121300	91208168	1929	1926	1929	1926	11
475	20240425	121200	91186979	1929	1928	1929	1925	107
476	20240425	121100	90980854	1930	1929	1930	1929	11
477	20240425	121000	90959634	1930	1930	1930	1930	0
478	20240425	120900	90959634	1930	1930	1930	1930	0
479	20240425	120800	90959634	1930	1930	1930	1930	0
480	20240425	120700	90959634	1930	1930	1930	1930	2
481	20240425	120600	90955774	1930	1930	1930	1930	5
482	20240425	120500	90946124	1930	1930	1930	1930	50
483	20240425	120400	90849624	1930	1930	1930	1930	6
484	20240425	120300	90838044	1930	1930	1930	1930	1
485	20240425	120200	90836114	1930	1930	1930	1930	5
486	20240425	120100	90826464	1930	1930	1930	1930	0
487	20240425	120000	90826464	1930	1930	1930	1928	3
488	20240425	115900	90820676	1928	1929	1929	1928	40
489	20240425	115800	90743517	1930	1930	1930	1930	1
490	20240425	115700	90741587	1930	1925	1930	1925	2727
491	20240425	115600	85492107	1925	1925	1925	1925	0
492	20240425	115500	85492107	1925	1925	1925	1925	0
493	20240425	115400	85492107	1925	1925	1925	1925	1
494	20240425	115300	85490182	1925	1925	1925	1925	0
495	20240425	115200	85490182	1925	1925	1925	1925	1
496	20240425	115100	85488257	1925	1925	1925	1925	2
497	20240425	115000	85484407	1925	1925	1925	1925	0
498	20240425	114900	85484407	1925	1925	1925	1925	0
499	20240425	114800	85484407	1925	1925	1925	1925	0
500	20240425	114700	85484407	1925	1925	1925	1925	0
501	20240425	114600	85484407	1925	1925	1925	1925	0
502	20240425	114500	85484407	1925	1925	1925	1925	0
503	20240425	114400	85484407	1925	1925	1925	1925	1
504	20240425	114300	85482482	1925	1925	1925	1925	1
505	20240425	114200	85480557	1916	1923	1923	1916	397
506	20240425	114100	84719124	1925	1925	1925	1925	0
507	20240425	114000	84719124	1925	1925	1925	1925	1
508	20240425	113900	84717199	1925	1925	1925	1925	2
509	20240425	113800	84713349	1925	1925	1925	1925	0
510	20240425	113700	84713349	1925	1925	1925	1925	0
511	20240425	113600	84713349	1925	1923	1925	1918	1956
512	20240425	113500	80961112	1925	1924	1925	1923	144
513	20240425	113400	80684084	1925	1925	1925	1925	0
514	20240425	113300	80684084	1925	1925	1925	1925	98
515	20240425	113200	80495434	1930	1930	1930	1930	0
516	20240425	113100	80495434	1930	1926	1930	1926	353
517	20240425	113000	79814514	1929	1926	1929	1926	9
518	20240425	112900	79797177	1929	1928	1929	1926	15
519	20240425	112800	79768268	1930	1930	1930	1923	1218
520	20240425	112700	77425035	1930	1930	1930	1930	0
521	20240425	112600	77425035	1930	1930	1930	1930	0
522	20240425	112500	77425035	1930	1930	1930	1930	1
523	20240425	112400	77423105	1930	1930	1930	1930	293
524	20240425	112300	76857615	1930	1930	1930	1930	1
525	20240425	112200	76855685	1930	1930	1930	1930	2
526	20240425	112100	76851825	1926	1927	1930	1926	8
527	20240425	112000	76836408	1930	1927	1930	1927	21
528	20240425	111900	76795938	1930	1928	1930	1927	20
529	20240425	111800	76757387	1930	1930	1930	1930	0
530	20240425	111700	76757387	1930	1930	1930	1930	6
531	20240425	111600	76745807	1926	1926	1926	1926	67
532	20240425	111500	76616765	1926	1926	1926	1926	0
533	20240425	111400	76616765	1926	1926	1926	1926	156
534	20240425	111300	76316309	1926	1926	1926	1926	0
535	20240425	111200	76316309	1926	1926	1926	1926	0
536	20240425	111100	76316309	1926	1924	1926	1923	338
537	20240425	111000	75666010	1925	1928	1930	1925	1512
538	20240425	110900	72752399	1930	1928	1930	1928	115
539	20240425	110800	72530671	1930	1928	1930	1927	1449
540	20240425	110700	69738425	1927	1929	1930	1926	2734
541	20240425	110600	64468115	1932	1930	1932	1930	11
542	20240425	110500	64446877	1932	1932	1932	1930	82
543	20240425	110400	64288497	1934	1934	1934	1933	26
544	20240425	110300	64238224	1935	1935	1935	1935	53
545	20240425	110200	64135669	1935	1935	1935	1935	148
546	20240425	110100	63849289	1935	1935	1936	1932	7584
547	20240425	110000	49176880	1935	1935	1935	1935	21
548	20240425	105900	49136245	1935	1935	1935	1935	150
549	20240425	105800	48845995	1935	1935	1935	1935	0
550	20240425	105700	48845995	1935	1935	1935	1935	2
551	20240425	105600	48842125	1935	1932	1935	1931	75
552	20240425	105500	48697240	1935	1931	1935	1929	104
553	20240425	105400	48496433	1935	1935	1935	1929	32
554	20240425	105300	48434677	1935	1931	1935	1930	71
555	20240425	105200	48297620	1935	1931	1935	1929	354
556	20240425	105100	47614728	1935	1935	1935	1929	209
557	20240425	105000	47211425	1929	1931	1935	1929	59
558	20240425	104900	47097547	1935	1935	1935	1929	61
559	20240425	104800	46979768	1935	1932	1935	1931	1454
560	20240425	104700	44168034	1936	1931	1937	1930	42
561	20240425	104600	44086926	1932	1937	1937	1932	23
562	20240425	104500	44042460	1934	1937	1937	1931	128
563	20240425	104400	43795088	1931	1937	1937	1931	62
564	20240425	104300	43675256	1937	1937	1937	1937	1
565	20240425	104200	43673319	1937	1927	1937	1926	5712
566	20240425	104100	32651465	1928	1928	1928	1928	0
567	20240425	104000	32651465	1928	1928	1928	1928	1
568	20240425	103900	32649537	1928	1928	1928	1928	0
569	20240425	103800	32649537	1928	1928	1928	1928	0
570	20240425	103700	32649537	1928	1928	1928	1928	0
571	20240425	103600	32649537	1928	1928	1928	1928	0
572	20240425	103500	32649537	1928	1928	1928	1928	3
573	20240425	103400	32643753	1928	1928	1928	1928	0
574	20240425	103300	32643753	1928	1928	1928	1928	0
575	20240425	103200	32643753	1928	1928	1928	1928	0
576	20240425	103100	32643753	1928	1928	1928	1928	0
577	20240425	103000	32643753	1928	1928	1928	1928	0
578	20240425	102900	32643753	1928	1928	1928	1928	0
579	20240425	102800	32643753	1928	1928	1928	1928	0
580	20240425	102700	32643753	1928	1928	1928	1928	0
581	20240425	102600	32643753	1928	1928	1928	1928	0
582	20240425	102500	32643753	1928	1928	1928	1928	0
583	20240425	102400	32643753	1928	1928	1928	1928	0
584	20240425	102300	32643753	1928	1928	1928	1928	0
585	20240425	102200	32643753	1928	1925	1928	1925	220
586	20240425	102100	32220233	1928	1926	1928	1925	207
587	20240425	102000	31821638	1928	1928	1928	1927	18
588	20240425	101900	31786941	1928	1928	1928	1928	1
589	20240425	101800	31785013	1928	1926	1928	1923	5114
590	20240425	101700	21946908	1927	1927	1927	1927	1
591	20240425	101600	21944981	1927	1927	1927	1927	0
592	20240425	101500	21944981	1927	1926	1927	1926	23
593	20240425	101400	21900661	1927	1927	1927	1927	4
594	20240425	101300	21892953	1927	1927	1927	1927	2
595	20240425	101200	21889099	1925	1925	1925	1925	539
596	20240425	101100	20851524	1925	1925	1925	1925	0
597	20240425	101000	20851524	1925	1926	1926	1925	118
598	20240425	100900	20624295	1928	1928	1928	1928	0
599	20240425	100800	20624295	1928	1928	1928	1928	3
600	20240425	100700	20618511	1928	1928	1928	1928	200
601	20240425	100600	20232911	1928	1928	1928	1928	7
602	20240425	100500	20219415	1928	1928	1928	1928	0
603	20240425	100400	20219415	1928	1928	1928	1928	0
604	20240425	100300	20219415	1928	1928	1928	1928	0
605	20240425	100200	20219415	1928	1928	1928	1928	0
606	20240425	100100	20219415	1928	1928	1928	1928	0
607	20240425	100000	20219415	1928	1928	1928	1927	33
608	20240425	095900	20155800	1928	1927	1928	1925	654
609	20240425	095800	18896818	1928	1928	1928	1927	32
610	20240425	095700	18835129	1929	1929	1929	1929	8
611	20240425	095600	18819697	1929	1929	1929	1923	297
612	20240425	095500	18248042	1930	1930	1930	1930	0
613	20240425	095400	18248042	1930	1930	1930	1930	18
614	20240425	095300	18213302	1930	1930	1930	1930	1
615	20240425	095200	18211372	1930	1930	1930	1930	530
616	20240425	095100	17188472	1930	1930	1930	1930	0
617	20240425	095000	17188472	1930	1930	1930	1930	6
618	20240425	094900	17176892	1930	1930	1930	1930	0
619	20240425	094800	17176892	1930	1930	1930	1930	2
620	20240425	094700	17173032	1930	1930	1930	1930	101
621	20240425	094600	16978102	1930	1930	1930	1929	7
622	20240425	094500	16964597	1930	1930	1930	1930	0
623	20240425	094400	16964597	1930	1930	1930	1930	1
624	20240425	094300	16962667	1928	1928	1928	1928	531
625	20240425	094200	15938899	1923	1926	1926	1923	310
626	20240425	094100	15342297	1928	1931	1931	1927	35
627	20240425	094000	15274832	1930	1930	1930	1930	0
628	20240425	093900	15274832	1930	1930	1930	1929	11
629	20240425	093800	15253606	1931	1931	1931	1931	1
630	20240425	093700	15251675	1931	1929	1931	1929	11
631	20240425	093600	15230452	1931	1931	1931	1929	877
632	20240425	093500	13537003	1930	1929	1930	1928	46
633	20240425	093400	13448265	1930	1930	1930	1930	4
634	20240425	093300	13440545	1931	1930	1931	1930	172
635	20240425	093200	13108414	1931	1931	1931	1931	0
636	20240425	093100	13108414	1931	1932	1932	1931	8
637	20240425	093000	13092963	1926	1930	1932	1926	907
638	20240425	092900	11344982	1928	1928	1928	1928	0
639	20240425	092800	11344982	1928	1932	1932	1928	22
640	20240425	092700	11302535	1932	1932	1932	1932	0
641	20240425	092600	11302535	1932	1931	1932	1931	200
642	20240425	092500	10916324	1931	1931	1931	1929	1372
643	20240425	092400	8268365	1932	1932	1932	1932	4
644	20240425	092300	8260637	1932	1932	1932	1932	1
645	20240425	092200	8258705	1932	1935	1935	1932	372
646	20240425	092100	7539723	1937	1936	1937	1935	5
647	20240425	092000	7530044	1937	1933	1937	1932	515
648	20240425	091900	6532721	1934	1942	1942	1933	13
649	20240425	091800	6507566	1935	1941	1943	1935	515
650	20240425	091700	5507985	1940	1940	1940	1940	130
651	20240425	091600	5255785	1941	1932	1941	1932	3
652	20240425	091500	5249980	1943	1945	1945	1917	502
653	20240425	091400	4286436	1946	1923	1946	1922	494
654	20240425	091300	3335369	1923	1922	1923	1922	33
655	20240425	091200	3271921	1922	1922	1922	1919	16
656	20240425	091100	3241192	1922	1919	1922	1919	118
657	20240425	091000	3014747	1919	1915	1919	1915	47
658	20240425	090900	2924738	1915	1915	1915	1915	154
659	20240425	090800	2629828	1915	1915	1915	1915	279
660	20240425	090700	2095543	1919	1919	1919	1919	0
661	20240425	090600	2095543	1919	1918	1919	1915	31
662	20240425	090500	2036121	1919	1919	1919	1918	21
663	20240425	090400	1995832	1918	1918	1918	1918	6
664	20240425	090300	1984324	1922	1922	1922	1922	0
665	20240425	090200	1984324	1922	1909	1922	1906	390
666	20240425	090100	1240806	1906	1906	1906	1906	0
667	20240425	090000	1240806	1906	1906	1906	1906	651