KissMeData/014470/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	190000	158041588	1947	1947	1947	1947	2031
3	20240424	185900	158041588	1947	1947	1947	1947	0
4	20240424	185800	158041588	1947	1947	1947	1947	0
5	20240424	185700	158041588	1947	1947	1947	1947	0
6	20240424	185600	158041588	1947	1947	1947	1947	0
7	20240424	185500	158041588	1947	1947	1947	1947	0
8	20240424	185400	158041588	1947	1947	1947	1947	0
9	20240424	185300	158041588	1947	1947	1947	1947	0
10	20240424	185200	158041588	1947	1947	1947	1947	0
11	20240424	185100	158041588	1947	1947	1947	1947	0
12	20240424	185000	158041588	1947	1947	1947	1947	0
13	20240424	184900	158041588	1947	1947	1947	1947	0
14	20240424	184800	158041588	1947	1947	1947	1947	0
15	20240424	184700	158041588	1947	1947	1947	1947	0
16	20240424	184600	158041588	1947	1947	1947	1947	0
17	20240424	184500	158041588	1947	1947	1947	1947	0
18	20240424	184400	158041588	1947	1947	1947	1947	0
19	20240424	184300	158041588	1947	1947	1947	1947	0
20	20240424	184200	158041588	1947	1947	1947	1947	0
21	20240424	184100	158041588	1947	1947	1947	1947	0
22	20240424	184000	158041588	1947	1947	1947	1947	0
23	20240424	183900	158041588	1947	1947	1947	1947	0
24	20240424	183800	158041588	1947	1947	1947	1947	0
25	20240424	183700	158041588	1947	1947	1947	1947	0
26	20240424	183600	158041588	1947	1947	1947	1947	0
27	20240424	183500	158041588	1947	1947	1947	1947	0
28	20240424	183400	158041588	1947	1947	1947	1947	0
29	20240424	183300	158041588	1947	1947	1947	1947	0
30	20240424	183200	158041588	1947	1947	1947	1947	0
31	20240424	183100	158041588	1947	1947	1947	1947	0
32	20240424	183000	158041588	1947	1947	1947	1947	2031
33	20240424	182900	158041588	1947	1947	1947	1947	0
34	20240424	182800	158041588	1947	1947	1947	1947	0
35	20240424	182700	158041588	1947	1947	1947	1947	0
36	20240424	182600	158041588	1947	1947	1947	1947	0
37	20240424	182500	158041588	1947	1947	1947	1947	0
38	20240424	182400	158041588	1947	1947	1947	1947	0
39	20240424	182300	158041588	1947	1947	1947	1947	0
40	20240424	182200	158041588	1947	1947	1947	1947	0
41	20240424	182100	158041588	1947	1947	1947	1947	0
42	20240424	182000	158041588	1947	1947	1947	1947	0
43	20240424	181900	158041588	1947	1947	1947	1947	0
44	20240424	181800	158041588	1947	1947	1947	1947	0
45	20240424	181700	158041588	1947	1947	1947	1947	0
46	20240424	181600	158041588	1947	1947	1947	1947	0
47	20240424	181500	158041588	1947	1947	1947	1947	0
48	20240424	181400	158041588	1947	1947	1947	1947	0
49	20240424	181300	158041588	1947	1947	1947	1947	0
50	20240424	181200	158041588	1947	1947	1947	1947	0
51	20240424	181100	158041588	1947	1947	1947	1947	0
52	20240424	181000	158041588	1947	1947	1947	1947	0
53	20240424	180900	158041588	1947	1947	1947	1947	0
54	20240424	180800	158041588	1947	1947	1947	1947	0
55	20240424	180700	158041588	1947	1947	1947	1947	0
56	20240424	180600	158041588	1947	1947	1947	1947	0
57	20240424	180500	158041588	1947	1947	1947	1947	0
58	20240424	180400	158041588	1947	1947	1947	1947	0
59	20240424	180300	158041588	1947	1947	1947	1947	0
60	20240424	180200	158041588	1947	1947	1947	1947	0
61	20240424	180100	158041588	1947	1947	1947	1947	0
62	20240424	180000	158041588	1947	1947	1947	1947	2031
63	20240424	175900	158041588	1947	1947	1947	1947	0
64	20240424	175800	158041588	1947	1947	1947	1947	0
65	20240424	175700	158041588	1947	1947	1947	1947	0
66	20240424	175600	158041588	1947	1947	1947	1947	0
67	20240424	175500	158041588	1947	1947	1947	1947	0
68	20240424	175400	158041588	1947	1947	1947	1947	0
69	20240424	175300	158041588	1947	1947	1947	1947	0
70	20240424	175200	158041588	1947	1947	1947	1947	0
71	20240424	175100	158041588	1947	1947	1947	1947	0
72	20240424	175000	158041588	1947	1947	1947	1947	0
73	20240424	174900	158041588	1947	1947	1947	1947	0
74	20240424	174800	158041588	1947	1947	1947	1947	0
75	20240424	174700	158041588	1947	1947	1947	1947	0
76	20240424	174600	158041588	1947	1947	1947	1947	0
77	20240424	174500	158041588	1947	1947	1947	1947	0
78	20240424	174400	158041588	1947	1947	1947	1947	0
79	20240424	174300	158041588	1947	1947	1947	1947	0
80	20240424	174200	158041588	1947	1947	1947	1947	0
81	20240424	174100	158041588	1947	1947	1947	1947	0
82	20240424	174000	158041588	1947	1947	1947	1947	0
83	20240424	173900	158041588	1947	1947	1947	1947	0
84	20240424	173800	158041588	1947	1947	1947	1947	0
85	20240424	173700	158041588	1947	1947	1947	1947	0
86	20240424	173600	158041588	1947	1947	1947	1947	0
87	20240424	173500	158041588	1947	1947	1947	1947	0
88	20240424	173400	158041588	1947	1947	1947	1947	0
89	20240424	173300	158041588	1947	1947	1947	1947	0
90	20240424	173200	158041588	1947	1947	1947	1947	0
91	20240424	173100	158041588	1947	1947	1947	1947	0
92	20240424	173000	158041588	1947	1947	1947	1947	2031
93	20240424	172900	158041588	1947	1947	1947	1947	0
94	20240424	172800	158041588	1947	1947	1947	1947	0
95	20240424	172700	158041588	1947	1947	1947	1947	0
96	20240424	172600	158041588	1947	1947	1947	1947	0
97	20240424	172500	158041588	1947	1947	1947	1947	0
98	20240424	172400	158041588	1947	1947	1947	1947	0
99	20240424	172300	158041588	1947	1947	1947	1947	0
100	20240424	172200	158041588	1947	1947	1947	1947	0
101	20240424	172100	158041588	1947	1947	1947	1947	0
102	20240424	172000	158041588	1947	1947	1947	1947	0
103	20240424	171900	158041588	1947	1947	1947	1947	0
104	20240424	171800	158041588	1947	1947	1947	1947	0
105	20240424	171700	158041588	1947	1947	1947	1947	0
106	20240424	171600	158041588	1947	1947	1947	1947	0
107	20240424	171500	158041588	1947	1947	1947	1947	0
108	20240424	171400	158041588	1947	1947	1947	1947	0
109	20240424	171300	158041588	1947	1947	1947	1947	0
110	20240424	171200	158041588	1947	1947	1947	1947	0
111	20240424	171100	158041588	1947	1947	1947	1947	0
112	20240424	171000	158041588	1947	1947	1947	1947	0
113	20240424	170900	158041588	1947	1947	1947	1947	0
114	20240424	170800	158041588	1947	1947	1947	1947	0
115	20240424	170700	158041588	1947	1947	1947	1947	0
116	20240424	170600	158041588	1947	1947	1947	1947	0
117	20240424	170500	158041588	1947	1947	1947	1947	0
118	20240424	170400	158041588	1947	1947	1947	1947	0
119	20240424	170300	158041588	1947	1947	1947	1947	0
120	20240424	170200	158041588	1947	1947	1947	1947	0
121	20240424	170100	158041588	1947	1947	1947	1947	0
122	20240424	170000	158041588	1947	1947	1947	1947	2031
123	20240424	165900	158041588	1947	1947	1947	1947	0
124	20240424	165800	158041588	1947	1947	1947	1947	0
125	20240424	165700	158041588	1947	1947	1947	1947	0
126	20240424	165600	158041588	1947	1947	1947	1947	0
127	20240424	165500	158041588	1947	1947	1947	1947	0
128	20240424	165400	158041588	1947	1947	1947	1947	0
129	20240424	165300	158041588	1947	1947	1947	1947	0
130	20240424	165200	158041588	1947	1947	1947	1947	0
131	20240424	165100	158041588	1947	1947	1947	1947	0
132	20240424	165000	158041588	1947	1947	1947	1947	0
133	20240424	164900	158041588	1947	1947	1947	1947	0
134	20240424	164800	158041588	1947	1947	1947	1947	0
135	20240424	164700	158041588	1947	1947	1947	1947	0
136	20240424	164600	158041588	1947	1947	1947	1947	0
137	20240424	164500	158041588	1947	1947	1947	1947	0
138	20240424	164400	158041588	1947	1947	1947	1947	0
139	20240424	164300	158041588	1947	1947	1947	1947	0
140	20240424	164200	158041588	1947	1947	1947	1947	0
141	20240424	164100	158041588	1947	1947	1947	1947	0
142	20240424	164000	158041588	1947	1947	1947	1947	0
143	20240424	163900	158041588	1947	1947	1947	1947	0
144	20240424	163800	158041588	1947	1947	1947	1947	0
145	20240424	163700	158041588	1947	1947	1947	1947	0
146	20240424	163600	158041588	1947	1947	1947	1947	0
147	20240424	163500	158041588	1947	1947	1947	1947	0
148	20240424	163400	158041588	1947	1947	1947	1947	0
149	20240424	163300	158041588	1947	1947	1947	1947	0
150	20240424	163200	158041588	1947	1947	1947	1947	0
151	20240424	163100	158041588	1947	1947	1947	1947	0
152	20240424	163000	158041588	1947	1947	1947	1947	2031
153	20240424	162900	158041588	1947	1947	1947	1947	0
154	20240424	162800	158041588	1947	1947	1947	1947	0
155	20240424	162700	158041588	1947	1947	1947	1947	0
156	20240424	162600	158041588	1947	1947	1947	1947	0
157	20240424	162500	158041588	1947	1947	1947	1947	0
158	20240424	162400	158041588	1947	1947	1947	1947	0
159	20240424	162300	158041588	1947	1947	1947	1947	0
160	20240424	162200	158041588	1947	1947	1947	1947	0
161	20240424	162100	158041588	1947	1947	1947	1947	0
162	20240424	162000	158041588	1947	1947	1947	1947	0
163	20240424	161900	158041588	1947	1947	1947	1947	0
164	20240424	161800	158041588	1947	1947	1947	1947	0
165	20240424	161700	158041588	1947	1947	1947	1947	0
166	20240424	161600	158041588	1947	1947	1947	1947	0
167	20240424	161500	158041588	1947	1947	1947	1947	0
168	20240424	161400	158041588	1947	1947	1947	1947	0
169	20240424	161300	158041588	1947	1947	1947	1947	0
170	20240424	161200	158041588	1947	1947	1947	1947	0
171	20240424	161100	158041588	1947	1947	1947	1947	0
172	20240424	161000	158041588	1947	1947	1947	1947	0
173	20240424	160900	158041588	1947	1947	1947	1947	0
174	20240424	160800	158041588	1947	1947	1947	1947	0
175	20240424	160700	158041588	1947	1947	1947	1947	0
176	20240424	160600	158041588	1947	1947	1947	1947	0
177	20240424	160500	158041588	1947	1947	1947	1947	0
178	20240424	160400	158041588	1947	1947	1947	1947	0
179	20240424	160300	158041588	1947	1947	1947	1947	0
180	20240424	160200	158041588	1947	1947	1947	1947	0
181	20240424	160100	158041588	1947	1947	1947	1947	0
182	20240424	160000	158041588	1947	1947	1947	1947	2031
183	20240424	155900	158041588	1947	1947	1947	1947	0
184	20240424	155800	158041588	1947	1947	1947	1947	0
185	20240424	155700	158041588	1947	1947	1947	1947	0
186	20240424	155600	158041588	1947	1947	1947	1947	0
187	20240424	155500	158041588	1947	1947	1947	1947	0
188	20240424	155400	158041588	1947	1947	1947	1947	0
189	20240424	155300	158041588	1947	1947	1947	1947	0
190	20240424	155200	158041588	1947	1947	1947	1947	0
191	20240424	155100	158041588	1947	1947	1947	1947	0
192	20240424	155000	158041588	1947	1947	1947	1947	0
193	20240424	154900	158041588	1947	1947	1947	1947	0
194	20240424	154800	158041588	1947	1947	1947	1947	0
195	20240424	154700	158041588	1947	1947	1947	1947	0
196	20240424	154600	158041588	1947	1947	1947	1947	0
197	20240424	154500	158041588	1947	1947	1947	1947	0
198	20240424	154400	158041588	1947	1947	1947	1947	0
199	20240424	154300	158041588	1947	1947	1947	1947	0
200	20240424	154200	158041588	1947	1947	1947	1947	0
201	20240424	154100	158041588	1947	1947	1947	1947	0
202	20240424	154000	158041588	1947	1947	1947	1947	0
203	20240424	153900	158041588	1947	1947	1947	1947	0
204	20240424	153800	158041588	1947	1947	1947	1947	0
205	20240424	153700	158041588	1947	1947	1947	1947	0
206	20240424	153600	158041588	1947	1947	1947	1947	0
207	20240424	153500	158041588	1947	1947	1947	1947	0
208	20240424	153400	158041588	1947	1947	1947	1947	0
209	20240424	153300	158041588	1947	1947	1947	1947	0
210	20240424	153200	158041588	1947	1947	1947	1947	0
211	20240424	153100	158041588	1947	1947	1947	1947	0
212	20240424	153000	158041588	1947	1947	1947	1947	4062
213	20240424	152900	154087231	1945	1945	1945	1945	0
214	20240424	152800	154087231	1945	1945	1945	1945	0
215	20240424	152700	154087231	1945	1945	1945	1945	0
216	20240424	152600	154087231	1945	1945	1945	1945	0
217	20240424	152500	154087231	1945	1945	1945	1945	0
218	20240424	152400	154087231	1945	1945	1945	1945	0
219	20240424	152300	154087231	1945	1945	1945	1945	0
220	20240424	152200	154087231	1945	1945	1945	1945	0
221	20240424	152100	154087231	1945	1945	1945	1945	0
222	20240424	152000	154087231	1945	1945	1945	1945	0
223	20240424	151900	154087231	1945	1945	1945	1938	252
224	20240424	151800	153598841	1938	1938	1938	1938	780
225	20240424	151700	152087201	1945	1945	1945	1945	1
226	20240424	151600	152085256	1938	1938	1938	1938	21
227	20240424	151500	152044558	1938	1938	1938	1938	9
228	20240424	151400	152027116	1947	1947	1947	1947	0
229	20240424	151300	152027116	1947	1947	1947	1947	0
230	20240424	151200	152027116	1947	1946	1947	1946	700
231	20240424	151100	150664236	1946	1939	1946	1939	268
232	20240424	151000	150143249	1939	1938	1939	1938	66
233	20240424	150900	150015340	1947	1947	1947	1947	1
234	20240424	150800	150013393	1937	1937	1937	1937	0
235	20240424	150700	150013393	1937	1937	1937	1937	0
236	20240424	150600	150013393	1937	1937	1937	1937	0
237	20240424	150500	150013393	1937	1937	1937	1937	0
238	20240424	150400	150013393	1937	1937	1937	1937	0
239	20240424	150300	150013393	1937	1938	1938	1937	130
240	20240424	150200	149761533	1937	1937	1937	1937	0
241	20240424	150100	149761533	1937	1942	1942	1937	3005
242	20240424	150000	143936250	1949	1949	1949	1949	1
243	20240424	145900	143934301	1949	1949	1949	1949	0
244	20240424	145800	143934301	1949	1949	1949	1949	0
245	20240424	145700	143934301	1949	1949	1949	1949	0
246	20240424	145600	143934301	1949	1949	1949	1949	20
247	20240424	145500	143895321	1949	1949	1949	1949	3
248	20240424	145400	143889474	1949	1949	1949	1949	0
249	20240424	145300	143889474	1949	1949	1949	1949	0
250	20240424	145200	143889474	1949	1949	1949	1949	0
251	20240424	145100	143889474	1949	1949	1949	1949	0
252	20240424	145000	143889474	1949	1949	1949	1949	0
253	20240424	144900	143889474	1949	1949	1949	1949	0
254	20240424	144800	143889474	1949	1949	1949	1949	100
255	20240424	144700	143694574	1949	1949	1949	1949	0
256	20240424	144600	143694574	1949	1949	1949	1949	20
257	20240424	144500	143655594	1949	1949	1949	1949	0
258	20240424	144400	143655594	1949	1949	1949	1949	0
259	20240424	144300	143655594	1949	1949	1949	1949	0
260	20240424	144200	143655594	1949	1949	1949	1949	0
261	20240424	144100	143655594	1949	1949	1949	1949	0
262	20240424	144000	143655594	1949	1949	1949	1949	0
263	20240424	143900	143655594	1949	1949	1949	1949	4
264	20240424	143800	143647798	1949	1949	1949	1949	54
265	20240424	143700	143542552	1949	1949	1949	1949	3
266	20240424	143600	143536705	1950	1950	1950	1950	0
267	20240424	143500	143536705	1950	1950	1950	1950	1
268	20240424	143400	143534755	1950	1950	1950	1950	0
269	20240424	143300	143534755	1950	1947	1950	1947	515
270	20240424	143200	142530999	1940	1940	1940	1940	0
271	20240424	143100	142530999	1940	1940	1940	1940	287
272	20240424	143000	141974219	1940	1940	1940	1940	913
273	20240424	142900	140202999	1949	1949	1949	1949	0
274	20240424	142800	140202999	1949	1949	1949	1949	0
275	20240424	142700	140202999	1949	1949	1949	1949	1
276	20240424	142600	140201050	1949	1949	1949	1949	9
277	20240424	142500	140183509	1949	1949	1949	1949	0
278	20240424	142400	140183509	1949	1944	1949	1944	102
279	20240424	142300	139985216	1944	1944	1944	1944	0
280	20240424	142200	139985216	1944	1944	1944	1944	0
281	20240424	142100	139985216	1944	1944	1944	1944	2
282	20240424	142000	139981328	1944	1944	1944	1944	3
283	20240424	141900	139975496	1944	1944	1944	1944	0
284	20240424	141800	139975496	1944	1944	1944	1944	0
285	20240424	141700	139975496	1944	1944	1944	1944	0
286	20240424	141600	139975496	1944	1944	1944	1944	0
287	20240424	141500	139975496	1944	1944	1944	1944	20
288	20240424	141400	139936616	1944	1944	1944	1944	0
289	20240424	141300	139936616	1944	1944	1944	1944	0
290	20240424	141200	139936616	1944	1944	1944	1944	3
291	20240424	141100	139930784	1944	1934	1944	1934	578
292	20240424	141000	138812602	1935	1940	1942	1934	570
293	20240424	140900	137709379	1942	1946	1946	1942	115
294	20240424	140800	137486006	1945	1938	1946	1938	511
295	20240424	140700	136495610	1949	1943	1950	1938	478
296	20240424	140600	135568328	1945	1946	1950	1945	154
297	20240424	140500	135268597	1946	1946	1946	1946	0
298	20240424	140400	135268597	1946	1946	1946	1946	0
299	20240424	140300	135268597	1946	1945	1946	1945	401
300	20240424	140200	134488651	1945	1945	1945	1945	1
301	20240424	140100	134486706	1944	1942	1944	1942	1070
302	20240424	140000	132407755	1943	1943	1943	1943	0
303	20240424	135900	132407755	1943	1943	1943	1943	0
304	20240424	135800	132407755	1943	1943	1943	1943	0
305	20240424	135700	132407755	1943	1943	1943	1943	1
306	20240424	135600	132405812	1943	1943	1943	1942	25
307	20240424	135500	132357260	1942	1942	1942	1942	0
308	20240424	135400	132357260	1942	1940	1942	1940	637
309	20240424	135300	131120856	1940	1940	1940	1940	305
310	20240424	135200	130529156	1940	1940	1940	1940	1
311	20240424	135100	130527216	1940	1940	1940	1940	0
312	20240424	135000	130527216	1940	1940	1940	1940	0
313	20240424	134900	130527216	1940	1940	1940	1940	0
314	20240424	134800	130527216	1940	1940	1940	1940	100
315	20240424	134700	130333216	1940	1940	1940	1940	0
316	20240424	134600	130333216	1940	1940	1940	1940	0
317	20240424	134500	130333216	1940	1940	1940	1940	0
318	20240424	134400	130333216	1940	1940	1940	1940	0
319	20240424	134300	130333216	1940	1940	1940	1940	0
320	20240424	134200	130333216	1940	1940	1940	1940	1
321	20240424	134100	130331276	1935	1935	1935	1935	0
322	20240424	134000	130331276	1935	1935	1935	1935	1400
323	20240424	133900	127622276	1935	1935	1935	1935	1000
324	20240424	133800	125687276	1933	1933	1933	1933	0
325	20240424	133700	125687276	1933	1933	1933	1933	0
326	20240424	133600	125687276	1933	1940	1940	1933	110
327	20240424	133500	125474364	1941	1941	1941	1941	0
328	20240424	133400	125474364	1941	1941	1941	1941	53
329	20240424	133300	125371491	1941	1941	1941	1941	0
330	20240424	133200	125371491	1941	1941	1941	1941	1
331	20240424	133100	125369550	1940	1940	1940	1940	0
332	20240424	133000	125369550	1940	1940	1940	1940	300
333	20240424	132900	124787550	1940	1940	1940	1940	400
334	20240424	132800	124011550	1941	1941	1941	1941	1
335	20240424	132700	124009609	1940	1940	1940	1940	300
336	20240424	132600	123427609	1941	1940	1941	1940	501
337	20240424	132500	122455668	1941	1941	1941	1941	0
338	20240424	132400	122455668	1941	1941	1941	1941	0
339	20240424	132300	122455668	1941	1941	1941	1941	0
340	20240424	132200	122455668	1941	1941	1941	1941	0
341	20240424	132100	122455668	1941	1941	1941	1941	0
342	20240424	132000	122455668	1941	1941	1941	1941	0
343	20240424	131900	122455668	1941	1941	1941	1941	0
344	20240424	131800	122455668	1941	1941	1941	1941	1
345	20240424	131700	122453727	1941	1938	1941	1938	943
346	20240424	131600	120626073	1941	1941	1941	1941	0
347	20240424	131500	120626073	1941	1941	1941	1941	0
348	20240424	131400	120626073	1941	1941	1941	1941	0
349	20240424	131300	120626073	1941	1941	1941	1941	0
350	20240424	131200	120626073	1941	1938	1941	1938	825
351	20240424	131100	119027139	1941	1941	1941	1941	1
352	20240424	131000	119025198	1940	1940	1940	1940	0
353	20240424	130900	119025198	1940	1940	1940	1940	0
354	20240424	130800	119025198	1940	1940	1940	1940	100
355	20240424	130700	118831198	1940	1940	1940	1940	0
356	20240424	130600	118831198	1940	1940	1940	1940	0
357	20240424	130500	118831198	1940	1940	1940	1940	1597
358	20240424	130400	115733018	1940	1940	1940	1940	0
359	20240424	130300	115733018	1940	1940	1940	1940	0
360	20240424	130200	115733018	1940	1940	1940	1940	0
361	20240424	130100	115733018	1940	1940	1940	1940	1
362	20240424	130000	115731078	1937	1937	1937	1937	0
363	20240424	125900	115731078	1937	1937	1937	1937	21
364	20240424	125800	115690401	1940	1940	1940	1940	0
365	20240424	125700	115690401	1940	1940	1940	1940	1
366	20240424	125600	115688461	1940	1940	1940	1940	0
367	20240424	125500	115688461	1940	1940	1940	1940	0
368	20240424	125400	115688461	1940	1940	1940	1940	52
369	20240424	125300	115587581	1942	1942	1942	1942	334
370	20240424	125200	114938953	1942	1943	1943	1942	60
371	20240424	125100	114822413	1943	1936	1943	1936	11345
372	20240424	125000	92819661	1936	1935	1936	1935	12
373	20240424	124900	92796436	1935	1935	1935	1935	2
374	20240424	124800	92792566	1929	1929	1929	1929	0
375	20240424	124700	92792566	1929	1930	1930	1929	2749
376	20240424	124600	87489603	1930	1930	1930	1930	900
377	20240424	124500	85752603	1936	1936	1936	1936	0
378	20240424	124400	85752603	1936	1936	1936	1936	0
379	20240424	124300	85752603	1936	1936	1936	1936	0
380	20240424	124200	85752603	1936	1936	1936	1936	0
381	20240424	124100	85752603	1936	1936	1936	1936	100
382	20240424	124000	85559003	1936	1936	1936	1936	0
383	20240424	123900	85559003	1936	1936	1936	1936	0
384	20240424	123800	85559003	1936	1936	1936	1936	0
385	20240424	123700	85559003	1936	1936	1936	1936	0
386	20240424	123600	85559003	1936	1936	1936	1936	0
387	20240424	123500	85559003	1936	1936	1936	1936	0
388	20240424	123400	85559003	1936	1936	1936	1936	0
389	20240424	123300	85559003	1936	1928	1936	1928	349
390	20240424	123200	84883691	1925	1932	1935	1925	3721
391	20240424	123100	77706336	1932	1932	1932	1932	257
392	20240424	123000	77209812	1933	1933	1933	1933	0
393	20240424	122900	77209812	1933	1933	1933	1933	0
394	20240424	122800	77209812	1933	1933	1933	1933	0
395	20240424	122700	77209812	1933	1933	1933	1933	194
396	20240424	122600	76834810	1933	1933	1933	1933	23
397	20240424	122500	76790351	1933	1933	1933	1933	0
398	20240424	122400	76790351	1933	1933	1933	1933	0
399	20240424	122300	76790351	1933	1933	1933	1933	0
400	20240424	122200	76790351	1933	1933	1933	1933	0
401	20240424	122100	76790351	1933	1933	1933	1933	0
402	20240424	122000	76790351	1933	1933	1933	1933	5
403	20240424	121900	76780686	1933	1933	1933	1933	20
404	20240424	121800	76742026	1933	1933	1933	1933	0
405	20240424	121700	76742026	1933	1933	1933	1933	0
406	20240424	121600	76742026	1933	1933	1933	1933	0
407	20240424	121500	76742026	1933	1933	1933	1933	0
408	20240424	121400	76742026	1933	1933	1933	1933	17
409	20240424	121300	76709165	1933	1933	1933	1933	50
410	20240424	121200	76612515	1933	1933	1933	1933	0
411	20240424	121100	76612515	1933	1933	1933	1933	1
412	20240424	121000	76610582	1932	1932	1932	1932	111
413	20240424	120900	76396130	1932	1932	1932	1932	188
414	20240424	120800	76032914	1932	1932	1932	1932	0
415	20240424	120700	76032914	1932	1932	1932	1932	0
416	20240424	120600	76032914	1932	1932	1932	1932	0
417	20240424	120500	76032914	1932	1932	1932	1932	0
418	20240424	120400	76032914	1932	1932	1932	1932	0
419	20240424	120300	76032914	1932	1932	1932	1932	1
420	20240424	120200	76030982	1925	1925	1925	1925	25
421	20240424	120100	75982857	1925	1925	1925	1925	64
422	20240424	120000	75859657	1926	1926	1926	1926	0
423	20240424	115900	75859657	1926	1926	1926	1926	0
424	20240424	115800	75859657	1926	1926	1926	1926	0
425	20240424	115700	75859657	1926	1926	1926	1926	0
426	20240424	115600	75859657	1926	1928	1928	1925	2072
427	20240424	115500	71870227	1929	1931	1931	1929	30
428	20240424	115400	71812327	1925	1925	1925	1925	0
429	20240424	115300	71812327	1925	1925	1925	1925	0
430	20240424	115200	71812327	1925	1925	1925	1925	0
431	20240424	115100	71812327	1925	1925	1925	1925	5
432	20240424	115000	71802702	1932	1932	1932	1932	0
433	20240424	114900	71802702	1932	1932	1932	1932	0
434	20240424	114800	71802702	1932	1932	1932	1932	100
435	20240424	114700	71609502	1932	1932	1932	1932	0
436	20240424	114600	71609502	1932	1932	1932	1932	0
437	20240424	114500	71609502	1932	1932	1932	1932	0
438	20240424	114400	71609502	1932	1932	1932	1932	0
439	20240424	114300	71609502	1932	1932	1932	1932	0
440	20240424	114200	71609502	1932	1932	1932	1932	0
441	20240424	114100	71609502	1932	1932	1932	1932	0
442	20240424	114000	71609502	1932	1931	1932	1930	2184
443	20240424	113900	67394337	1932	1932	1932	1932	0
444	20240424	113800	67394337	1932	1932	1932	1932	0
445	20240424	113700	67394337	1932	1932	1932	1932	0
446	20240424	113600	67394337	1932	1932	1932	1932	0
447	20240424	113500	67394337	1932	1932	1932	1932	0
448	20240424	113400	67394337	1932	1930	1932	1930	116
449	20240424	113300	67170355	1930	1929	1930	1929	1100
450	20240424	113200	65047865	1930	1929	1930	1929	100
451	20240424	113100	64854945	1930	1930	1930	1930	0
452	20240424	113000	64854945	1930	1923	1930	1916	7152
453	20240424	112900	51139323	1930	1930	1930	1930	0
454	20240424	112800	51139323	1930	1930	1930	1930	6
455	20240424	112700	51127743	1930	1930	1930	1930	0
456	20240424	112600	51127743	1930	1930	1930	1930	0
457	20240424	112500	51127743	1930	1930	1930	1930	79
458	20240424	112400	50975273	1930	1930	1930	1930	29
459	20240424	112300	50919303	1930	1930	1930	1930	1660
460	20240424	112200	47715503	1930	1930	1930	1930	0
461	20240424	112100	47715503	1930	1930	1930	1930	0
462	20240424	112000	47715503	1930	1930	1930	1930	4
463	20240424	111900	47707783	1930	1930	1930	1930	1
464	20240424	111800	47705853	1927	1927	1927	1927	0
465	20240424	111700	47705853	1927	1927	1927	1927	0
466	20240424	111600	47705853	1927	1927	1927	1927	1
467	20240424	111500	47703926	1930	1930	1930	1930	0
468	20240424	111400	47703926	1930	1930	1930	1930	0
469	20240424	111300	47703926	1930	1930	1930	1930	0
470	20240424	111200	47703926	1930	1930	1930	1930	1
471	20240424	111100	47701996	1930	1927	1930	1927	100
472	20240424	111000	47509293	1918	1918	1918	1918	0
473	20240424	110900	47509293	1918	1918	1918	1918	0
474	20240424	110800	47509293	1918	1919	1919	1918	2000
475	20240424	110700	43673051	1919	1920	1920	1919	1300
476	20240424	110600	41178069	1930	1930	1930	1930	0
477	20240424	110500	41178069	1930	1930	1930	1930	0
478	20240424	110400	41178069	1930	1930	1930	1930	1
479	20240424	110300	41176139	1929	1929	1929	1929	0
480	20240424	110200	41176139	1929	1929	1929	1929	0
481	20240424	110100	41176139	1929	1929	1929	1929	100
482	20240424	110000	40983239	1929	1929	1929	1929	0
483	20240424	105900	40983239	1929	1929	1929	1929	0
484	20240424	105800	40983239	1929	1929	1929	1929	0
485	20240424	105700	40983239	1929	1929	1929	1929	0
486	20240424	105600	40983239	1929	1929	1929	1929	18
487	20240424	105500	40948517	1929	1928	1929	1928	100
488	20240424	105400	40755655	1928	1928	1928	1928	0
489	20240424	105300	40755655	1928	1928	1928	1928	4
490	20240424	105200	40747943	1928	1928	1928	1928	1
491	20240424	105100	40746015	1919	1922	1922	1919	500
492	20240424	105000	39785660	1922	1922	1922	1922	0
493	20240424	104900	39785660	1922	1922	1922	1922	1
494	20240424	104800	39783738	1922	1922	1922	1922	1
495	20240424	104700	39781816	1929	1929	1929	1929	0
496	20240424	104600	39781816	1929	1929	1929	1929	0
497	20240424	104500	39781816	1929	1929	1929	1929	0
498	20240424	104400	39781816	1929	1929	1929	1929	0
499	20240424	104300	39781816	1929	1929	1929	1929	7
500	20240424	104200	39768313	1922	1922	1922	1922	0
501	20240424	104100	39768313	1922	1922	1922	1922	0
502	20240424	104000	39768313	1922	1922	1922	1922	0
503	20240424	103900	39768313	1922	1922	1922	1922	0
504	20240424	103800	39768313	1922	1922	1922	1922	1
505	20240424	103700	39766391	1932	1922	1932	1918	2646
506	20240424	103600	34686531	1927	1932	1936	1927	323
507	20240424	103500	34062640	1932	1933	1933	1932	13
508	20240424	103400	34037512	1934	1935	1935	1930	13
509	20240424	103300	34012407	1935	1938	1938	1930	6
510	20240424	103200	34000806	1922	1930	1930	1922	1700
511	20240424	103100	30732833	1939	1939	1939	1939	1
512	20240424	103000	30730894	1938	1938	1938	1938	100
513	20240424	102900	30537094	1939	1939	1939	1939	1
514	20240424	102800	30535155	1922	1922	1922	1922	0
515	20240424	102700	30535155	1922	1922	1922	1922	2
516	20240424	102600	30531311	1922	1928	1928	1922	687
517	20240424	102500	29209619	1928	1928	1928	1928	1000
518	20240424	102400	27281619	1943	1943	1943	1943	0
519	20240424	102300	27281619	1943	1943	1943	1943	0
520	20240424	102200	27281619	1943	1942	1943	1942	202
521	20240424	102100	26889334	1941	1941	1941	1941	100
522	20240424	102000	26695234	1941	1941	1941	1941	1
523	20240424	101900	26693293	1928	1932	1932	1928	3348
524	20240424	101800	20235150	1933	1933	1933	1933	0
525	20240424	101700	20235150	1933	1933	1933	1933	0
526	20240424	101600	20235150	1933	1936	1936	1933	1561
527	20240424	101500	17214819	1936	1936	1936	1936	119
528	20240424	101400	16984435	1936	1936	1936	1936	0
529	20240424	101300	16984435	1936	1936	1936	1936	0
530	20240424	101200	16984435	1936	1936	1936	1936	0
531	20240424	101100	16984435	1936	1936	1936	1936	46
532	20240424	101000	16895379	1944	1944	1944	1944	100
533	20240424	100900	16700979	1944	1944	1944	1944	0
534	20240424	100800	16700979	1944	1944	1944	1944	0
535	20240424	100700	16700979	1944	1944	1944	1944	0
536	20240424	100600	16700979	1944	1944	1944	1944	48
537	20240424	100500	16607667	1944	1944	1944	1944	0
538	20240424	100400	16607667	1944	1937	1944	1937	171
539	20240424	100300	16276433	1936	1937	1937	1936	70
540	20240424	100200	16140912	1937	1944	1944	1937	43
541	20240424	100100	16057600	1944	1944	1944	1944	0
542	20240424	100000	16057600	1944	1944	1944	1944	0
543	20240424	095900	16057600	1944	1944	1944	1944	13
544	20240424	095800	16032328	1935	1944	1944	1935	25
545	20240424	095700	15983935	1944	1944	1944	1944	1
546	20240424	095600	15981991	1944	1944	1944	1944	0
547	20240424	095500	15981991	1944	1944	1944	1944	0
548	20240424	095400	15981991	1944	1944	1944	1944	2
549	20240424	095300	15978103	1944	1944	1944	1935	113
550	20240424	095200	15759331	1944	1944	1944	1944	11
551	20240424	095100	15737947	1944	1935	1944	1935	270
552	20240424	095000	15215416	1935	1935	1935	1935	0
553	20240424	094900	15215416	1935	1935	1935	1935	0
554	20240424	094800	15215416	1935	1935	1935	1935	103
555	20240424	094700	15016111	1935	1935	1935	1935	0
556	20240424	094600	15016111	1935	1935	1935	1935	0
557	20240424	094500	15016111	1935	1935	1935	1935	0
558	20240424	094400	15016111	1935	1935	1935	1935	0
559	20240424	094300	15016111	1935	1935	1935	1935	0
560	20240424	094200	15016111	1935	1945	1945	1935	39
561	20240424	094100	14940636	1935	1935	1935	1935	0
562	20240424	094000	14940636	1935	1935	1935	1935	0
563	20240424	093900	14940636	1935	1944	1944	1935	829
564	20240424	093800	13336512	1935	1935	1935	1935	70
565	20240424	093700	13201062	1935	1935	1935	1935	100
566	20240424	093600	13007562	1935	1935	1935	1935	0
567	20240424	093500	13007562	1935	1935	1935	1935	0
568	20240424	093400	13007562	1935	1935	1935	1935	0
569	20240424	093300	13007562	1935	1935	1935	1935	2
570	20240424	093200	13003692	1933	1933	1933	1933	0
571	20240424	093100	13003692	1933	1934	1934	1933	66
572	20240424	093000	12876064	1944	1944	1944	1944	1
573	20240424	092900	12874120	1944	1944	1944	1944	0
574	20240424	092800	12874120	1944	1944	1944	1944	1
575	20240424	092700	12872176	1944	1944	1944	1944	0
576	20240424	092600	12872176	1944	1944	1944	1944	0
577	20240424	092500	12872176	1944	1944	1944	1944	60
578	20240424	092400	12755536	1944	1944	1944	1944	0
579	20240424	092300	12755536	1944	1944	1944	1944	0
580	20240424	092200	12755536	1944	1944	1944	1944	40
581	20240424	092100	12677776	1943	1943	1943	1943	0
582	20240424	092000	12677776	1943	1943	1943	1943	200
583	20240424	091900	12289176	1944	1944	1944	1944	10
584	20240424	091800	12269736	1947	1947	1947	1947	0
585	20240424	091700	12269736	1947	1947	1947	1947	0
586	20240424	091600	12269736	1947	1947	1947	1947	0
587	20240424	091500	12269736	1947	1947	1947	1947	0
588	20240424	091400	12269736	1947	1947	1947	1947	1
589	20240424	091300	12267789	1953	1951	1953	1951	769
590	20240424	091200	10767004	1953	1953	1953	1953	0
591	20240424	091100	10767004	1953	1949	1956	1930	3425
592	20240424	091000	4094407	1949	1949	1949	1949	0
593	20240424	090900	4094407	1949	1949	1949	1949	0
594	20240424	090800	4094407	1949	1949	1949	1949	230
595	20240424	090700	3646137	1950	1950	1950	1950	21
596	20240424	090600	3605187	1928	1928	1928	1928	0
597	20240424	090500	3605187	1928	1938	1957	1928	497
598	20240424	090400	2640703	1920	1938	1938	1920	1004
599	20240424	090300	710355	1938	1927	1938	1926	69
600	20240424	090200	577363	1927	1936	1937	1927	54
601	20240424	090100	473267	1935	1933	1935	1933	13
602	20240424	090000	448117	1926	1921	1932	1921	233