KissMeData/095910/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	194700	231370792	1915	1915	1915	1915	1444
3	20240405	194600	231370792	1915	1915	1915	1915	0
4	20240405	194500	231370792	1915	1915	1915	1915	0
5	20240405	194400	231370792	1915	1915	1915	1915	0
6	20240405	194300	231370792	1915	1915	1915	1915	0
7	20240405	194200	231370792	1915	1915	1915	1915	0
8	20240405	194100	231370792	1915	1915	1915	1915	0
9	20240405	194000	231370792	1915	1915	1915	1915	0
10	20240405	193900	231370792	1915	1915	1915	1915	0
11	20240405	193800	231370792	1915	1915	1915	1915	0
12	20240405	193700	231370792	1915	1915	1915	1915	0
13	20240405	193600	231370792	1915	1915	1915	1915	0
14	20240405	193500	231370792	1915	1915	1915	1915	0
15	20240405	193400	231370792	1915	1915	1915	1915	0
16	20240405	193300	231370792	1915	1915	1915	1915	0
17	20240405	193200	231370792	1915	1915	1915	1915	0
18	20240405	193100	231370792	1915	1915	1915	1915	0
19	20240405	193000	231370792	1915	1915	1915	1915	0
20	20240405	192900	231370792	1915	1915	1915	1915	0
21	20240405	192800	231370792	1915	1915	1915	1915	0
22	20240405	192700	231370792	1915	1915	1915	1915	0
23	20240405	192600	231370792	1915	1915	1915	1915	0
24	20240405	192500	231370792	1915	1915	1915	1915	0
25	20240405	192400	231370792	1915	1915	1915	1915	0
26	20240405	192300	231370792	1915	1915	1915	1915	0
27	20240405	192200	231370792	1915	1915	1915	1915	0
28	20240405	192100	231370792	1915	1915	1915	1915	0
29	20240405	192000	231370792	1915	1915	1915	1915	0
30	20240405	191900	231370792	1915	1915	1915	1915	0
31	20240405	191800	231370792	1915	1915	1915	1915	0
32	20240405	191700	231370792	1915	1915	1915	1915	1444
33	20240405	191600	231370792	1915	1915	1915	1915	0
34	20240405	191500	231370792	1915	1915	1915	1915	0
35	20240405	191400	231370792	1915	1915	1915	1915	0
36	20240405	191300	231370792	1915	1915	1915	1915	0
37	20240405	191200	231370792	1915	1915	1915	1915	0
38	20240405	191100	231370792	1915	1915	1915	1915	0
39	20240405	191000	231370792	1915	1915	1915	1915	0
40	20240405	190900	231370792	1915	1915	1915	1915	0
41	20240405	190800	231370792	1915	1915	1915	1915	0
42	20240405	190700	231370792	1915	1915	1915	1915	0
43	20240405	190600	231370792	1915	1915	1915	1915	0
44	20240405	190500	231370792	1915	1915	1915	1915	0
45	20240405	190400	231370792	1915	1915	1915	1915	0
46	20240405	190300	231370792	1915	1915	1915	1915	0
47	20240405	190200	231370792	1915	1915	1915	1915	0
48	20240405	190100	231370792	1915	1915	1915	1915	0
49	20240405	190000	231370792	1915	1915	1915	1915	0
50	20240405	185900	231370792	1915	1915	1915	1915	0
51	20240405	185800	231370792	1915	1915	1915	1915	0
52	20240405	185700	231370792	1915	1915	1915	1915	0
53	20240405	185600	231370792	1915	1915	1915	1915	0
54	20240405	185500	231370792	1915	1915	1915	1915	0
55	20240405	185400	231370792	1915	1915	1915	1915	0
56	20240405	185300	231370792	1915	1915	1915	1915	0
57	20240405	185200	231370792	1915	1915	1915	1915	0
58	20240405	185100	231370792	1915	1915	1915	1915	0
59	20240405	185000	231370792	1915	1915	1915	1915	0
60	20240405	184900	231370792	1915	1915	1915	1915	0
61	20240405	184800	231370792	1915	1915	1915	1915	0
62	20240405	184700	231370792	1915	1915	1915	1915	1444
63	20240405	184600	231370792	1915	1915	1915	1915	0
64	20240405	184500	231370792	1915	1915	1915	1915	0
65	20240405	184400	231370792	1915	1915	1915	1915	0
66	20240405	184300	231370792	1915	1915	1915	1915	0
67	20240405	184200	231370792	1915	1915	1915	1915	0
68	20240405	184100	231370792	1915	1915	1915	1915	0
69	20240405	184000	231370792	1915	1915	1915	1915	0
70	20240405	183900	231370792	1915	1915	1915	1915	0
71	20240405	183800	231370792	1915	1915	1915	1915	0
72	20240405	183700	231370792	1915	1915	1915	1915	0
73	20240405	183600	231370792	1915	1915	1915	1915	0
74	20240405	183500	231370792	1915	1915	1915	1915	0
75	20240405	183400	231370792	1915	1915	1915	1915	0
76	20240405	183300	231370792	1915	1915	1915	1915	0
77	20240405	183200	231370792	1915	1915	1915	1915	0
78	20240405	183100	231370792	1915	1915	1915	1915	0
79	20240405	183000	231370792	1915	1915	1915	1915	0
80	20240405	182900	231370792	1915	1915	1915	1915	0
81	20240405	182800	231370792	1915	1915	1915	1915	0
82	20240405	182700	231370792	1915	1915	1915	1915	0
83	20240405	182600	231370792	1915	1915	1915	1915	0
84	20240405	182500	231370792	1915	1915	1915	1915	0
85	20240405	182400	231370792	1915	1915	1915	1915	0
86	20240405	182300	231370792	1915	1915	1915	1915	0
87	20240405	182200	231370792	1915	1915	1915	1915	0
88	20240405	182100	231370792	1915	1915	1915	1915	0
89	20240405	182000	231370792	1915	1915	1915	1915	0
90	20240405	181900	231370792	1915	1915	1915	1915	0
91	20240405	181800	231370792	1915	1915	1915	1915	0
92	20240405	181700	231370792	1915	1915	1915	1915	1444
93	20240405	181600	231370792	1915	1915	1915	1915	0
94	20240405	181500	231370792	1915	1915	1915	1915	0
95	20240405	181400	231370792	1915	1915	1915	1915	0
96	20240405	181300	231370792	1915	1915	1915	1915	0
97	20240405	181200	231370792	1915	1915	1915	1915	0
98	20240405	181100	231370792	1915	1915	1915	1915	0
99	20240405	181000	231370792	1915	1915	1915	1915	0
100	20240405	180900	231370792	1915	1915	1915	1915	0
101	20240405	180800	231370792	1915	1915	1915	1915	0
102	20240405	180700	231370792	1915	1915	1915	1915	0
103	20240405	180600	231370792	1915	1915	1915	1915	0
104	20240405	180500	231370792	1915	1915	1915	1915	0
105	20240405	180400	231370792	1915	1915	1915	1915	0
106	20240405	180300	231370792	1915	1915	1915	1915	0
107	20240405	180200	231370792	1915	1915	1915	1915	0
108	20240405	180100	231370792	1915	1915	1915	1915	0
109	20240405	180000	231370792	1915	1915	1915	1915	0
110	20240405	175900	231370792	1915	1915	1915	1915	0
111	20240405	175800	231370792	1915	1915	1915	1915	0
112	20240405	175700	231370792	1915	1915	1915	1915	0
113	20240405	175600	231370792	1915	1915	1915	1915	0
114	20240405	175500	231370792	1915	1915	1915	1915	0
115	20240405	175400	231370792	1915	1915	1915	1915	0
116	20240405	175300	231370792	1915	1915	1915	1915	0
117	20240405	175200	231370792	1915	1915	1915	1915	0
118	20240405	175100	231370792	1915	1915	1915	1915	0
119	20240405	175000	231370792	1915	1915	1915	1915	0
120	20240405	174900	231370792	1915	1915	1915	1915	0
121	20240405	174800	231370792	1915	1915	1915	1915	0
122	20240405	174700	231370792	1915	1915	1915	1915	1444
123	20240405	174600	231370792	1915	1915	1915	1915	0
124	20240405	174500	231370792	1915	1915	1915	1915	0
125	20240405	174400	231370792	1915	1915	1915	1915	0
126	20240405	174300	231370792	1915	1915	1915	1915	0
127	20240405	174200	231370792	1915	1915	1915	1915	0
128	20240405	174100	231370792	1915	1915	1915	1915	0
129	20240405	174000	231370792	1915	1915	1915	1915	0
130	20240405	173900	231370792	1915	1915	1915	1915	0
131	20240405	173800	231370792	1915	1915	1915	1915	0
132	20240405	173700	231370792	1915	1915	1915	1915	0
133	20240405	173600	231370792	1915	1915	1915	1915	0
134	20240405	173500	231370792	1915	1915	1915	1915	0
135	20240405	173400	231370792	1915	1915	1915	1915	0
136	20240405	173300	231370792	1915	1915	1915	1915	0
137	20240405	173200	231370792	1915	1915	1915	1915	0
138	20240405	173100	231370792	1915	1915	1915	1915	0
139	20240405	173000	231370792	1915	1915	1915	1915	0
140	20240405	172900	231370792	1915	1915	1915	1915	0
141	20240405	172800	231370792	1915	1915	1915	1915	0
142	20240405	172700	231370792	1915	1915	1915	1915	0
143	20240405	172600	231370792	1915	1915	1915	1915	0
144	20240405	172500	231370792	1915	1915	1915	1915	0
145	20240405	172400	231370792	1915	1915	1915	1915	0
146	20240405	172300	231370792	1915	1915	1915	1915	0
147	20240405	172200	231370792	1915	1915	1915	1915	0
148	20240405	172100	231370792	1915	1915	1915	1915	0
149	20240405	172000	231370792	1915	1915	1915	1915	0
150	20240405	171900	231370792	1915	1915	1915	1915	0
151	20240405	171800	231370792	1915	1915	1915	1915	0
152	20240405	171700	231370792	1915	1915	1915	1915	1444
153	20240405	171600	231370792	1915	1915	1915	1915	0
154	20240405	171500	231370792	1915	1915	1915	1915	0
155	20240405	171400	231370792	1915	1915	1915	1915	0
156	20240405	171300	231370792	1915	1915	1915	1915	0
157	20240405	171200	231370792	1915	1915	1915	1915	0
158	20240405	171100	231370792	1915	1915	1915	1915	0
159	20240405	171000	231370792	1915	1915	1915	1915	0
160	20240405	170900	231370792	1915	1915	1915	1915	0
161	20240405	170800	231370792	1915	1915	1915	1915	0
162	20240405	170700	231370792	1915	1915	1915	1915	0
163	20240405	170600	231370792	1915	1915	1915	1915	0
164	20240405	170500	231370792	1915	1915	1915	1915	0
165	20240405	170400	231370792	1915	1915	1915	1915	0
166	20240405	170300	231370792	1915	1915	1915	1915	0
167	20240405	170200	231370792	1915	1915	1915	1915	0
168	20240405	170100	231370792	1915	1915	1915	1915	0
169	20240405	170000	231370792	1915	1915	1915	1915	0
170	20240405	165900	231370792	1915	1915	1915	1915	0
171	20240405	165800	231370792	1915	1915	1915	1915	0
172	20240405	165700	231370792	1915	1915	1915	1915	0
173	20240405	165600	231370792	1915	1915	1915	1915	0
174	20240405	165500	231370792	1915	1915	1915	1915	0
175	20240405	165400	231370792	1915	1915	1915	1915	0
176	20240405	165300	231370792	1915	1915	1915	1915	0
177	20240405	165200	231370792	1915	1915	1915	1915	0
178	20240405	165100	231370792	1915	1915	1915	1915	0
179	20240405	165000	231370792	1915	1915	1915	1915	0
180	20240405	164900	231370792	1915	1915	1915	1915	0
181	20240405	164800	231370792	1915	1915	1915	1915	0
182	20240405	164700	231370792	1915	1915	1915	1915	1444
183	20240405	164600	231370792	1915	1915	1915	1915	0
184	20240405	164500	231370792	1915	1915	1915	1915	0
185	20240405	164400	231370792	1915	1915	1915	1915	0
186	20240405	164300	231370792	1915	1915	1915	1915	0
187	20240405	164200	231370792	1915	1915	1915	1915	0
188	20240405	164100	231370792	1915	1915	1915	1915	0
189	20240405	164000	231370792	1915	1915	1915	1915	0
190	20240405	163900	231370792	1915	1915	1915	1915	0
191	20240405	163800	231370792	1915	1915	1915	1915	0
192	20240405	163700	231370792	1915	1915	1915	1915	0
193	20240405	163600	231370792	1915	1915	1915	1915	0
194	20240405	163500	231370792	1915	1915	1915	1915	0
195	20240405	163400	231370792	1915	1915	1915	1915	0
196	20240405	163300	231370792	1915	1915	1915	1915	0
197	20240405	163200	231370792	1915	1915	1915	1915	0
198	20240405	163100	231370792	1915	1915	1915	1915	0
199	20240405	163000	231370792	1915	1915	1915	1915	0
200	20240405	162900	231370792	1915	1915	1915	1915	0
201	20240405	162800	231370792	1915	1915	1915	1915	0
202	20240405	162700	231370792	1915	1915	1915	1915	0
203	20240405	162600	231370792	1915	1915	1915	1915	0
204	20240405	162500	231370792	1915	1915	1915	1915	0
205	20240405	162400	231370792	1915	1915	1915	1915	0
206	20240405	162300	231370792	1915	1915	1915	1915	0
207	20240405	162200	231370792	1915	1915	1915	1915	0
208	20240405	162100	231370792	1915	1915	1915	1915	0
209	20240405	162000	231370792	1915	1915	1915	1915	0
210	20240405	161900	231370792	1915	1915	1915	1915	0
211	20240405	161800	231370792	1915	1915	1915	1915	0
212	20240405	161700	231370792	1915	1915	1915	1915	1444
213	20240405	161600	231370792	1915	1915	1915	1915	0
214	20240405	161500	231370792	1915	1915	1915	1915	0
215	20240405	161400	231370792	1915	1915	1915	1915	0
216	20240405	161300	231370792	1915	1915	1915	1915	0
217	20240405	161200	231370792	1915	1915	1915	1915	0
218	20240405	161100	231370792	1915	1915	1915	1915	0
219	20240405	161000	231370792	1915	1915	1915	1915	0
220	20240405	160900	231370792	1915	1915	1915	1915	0
221	20240405	160800	231370792	1915	1915	1915	1915	0
222	20240405	160700	231370792	1915	1915	1915	1915	0
223	20240405	160600	231370792	1915	1915	1915	1915	0
224	20240405	160500	231370792	1915	1915	1915	1915	0
225	20240405	160400	231370792	1915	1915	1915	1915	0
226	20240405	160300	231370792	1915	1915	1915	1915	0
227	20240405	160200	231370792	1915	1915	1915	1915	0
228	20240405	160100	231370792	1915	1915	1915	1915	0
229	20240405	160000	231370792	1915	1915	1915	1915	0
230	20240405	155900	231370792	1915	1915	1915	1915	0
231	20240405	155800	231370792	1915	1915	1915	1915	0
232	20240405	155700	231370792	1915	1915	1915	1915	0
233	20240405	155600	231370792	1915	1915	1915	1915	0
234	20240405	155500	231370792	1915	1915	1915	1915	0
235	20240405	155400	231370792	1915	1915	1915	1915	0
236	20240405	155300	231370792	1915	1915	1915	1915	0
237	20240405	155200	231370792	1915	1915	1915	1915	0
238	20240405	155100	231370792	1915	1915	1915	1915	0
239	20240405	155000	231370792	1915	1915	1915	1915	0
240	20240405	154900	231370792	1915	1915	1915	1915	0
241	20240405	154800	231370792	1915	1915	1915	1915	0
242	20240405	154700	231370792	1915	1915	1915	1915	1444
243	20240405	154600	231370792	1915	1915	1915	1915	0
244	20240405	154500	231370792	1915	1915	1915	1915	0
245	20240405	154400	231370792	1915	1915	1915	1915	0
246	20240405	154300	231370792	1915	1915	1915	1915	0
247	20240405	154200	231370792	1915	1915	1915	1915	0
248	20240405	154100	231370792	1915	1915	1915	1915	0
249	20240405	154000	231370792	1915	1915	1915	1915	0
250	20240405	153900	231370792	1915	1915	1915	1915	0
251	20240405	153800	231370792	1915	1915	1915	1915	0
252	20240405	153700	231370792	1915	1915	1915	1915	0
253	20240405	153600	231370792	1915	1915	1915	1915	0
254	20240405	153500	231370792	1915	1915	1915	1915	0
255	20240405	153400	231370792	1915	1915	1915	1915	0
256	20240405	153300	231370792	1915	1915	1915	1915	0
257	20240405	153200	231370792	1915	1915	1915	1915	0
258	20240405	153100	231370792	1915	1915	1915	1915	0
259	20240405	153000	231370792	1915	1915	1915	1915	1444
260	20240405	152900	228605532	1916	1916	1916	1916	0
261	20240405	152800	228605532	1916	1916	1916	1916	0
262	20240405	152700	228605532	1916	1916	1916	1916	0
263	20240405	152600	228605532	1916	1916	1916	1916	0
264	20240405	152500	228605532	1916	1916	1916	1916	0
265	20240405	152400	228605532	1916	1916	1916	1916	0
266	20240405	152300	228605532	1916	1916	1916	1916	0
267	20240405	152200	228605532	1916	1916	1916	1916	0
268	20240405	152100	228605532	1916	1916	1916	1916	0
269	20240405	152000	228605532	1916	1916	1916	1916	0
270	20240405	151900	228605532	1916	1916	1916	1916	0
271	20240405	151800	228605532	1916	1916	1916	1915	225
272	20240405	151700	228174653	1916	1916	1916	1916	70
273	20240405	151600	228040533	1916	1916	1916	1916	11
274	20240405	151500	228019457	1916	1918	1918	1915	462
275	20240405	151400	227134388	1919	1919	1919	1919	50
276	20240405	151300	227038438	1919	1919	1919	1919	0
277	20240405	151200	227038438	1919	1919	1919	1919	0
278	20240405	151100	227038438	1919	1918	1919	1918	3004
279	20240405	151000	221274921	1918	1917	1918	1917	92
280	20240405	150900	221098505	1918	1918	1918	1918	20
281	20240405	150800	221060145	1918	1918	1918	1918	0
282	20240405	150700	221060145	1918	1918	1918	1918	2
283	20240405	150600	221056309	1914	1916	1916	1914	969
284	20240405	150500	219200881	1918	1918	1918	1918	0
285	20240405	150400	219200881	1918	1918	1918	1918	0
286	20240405	150300	219200881	1918	1918	1918	1918	0
287	20240405	150200	219200881	1918	1918	1918	1918	0
288	20240405	150100	219200881	1918	1918	1918	1918	0
289	20240405	150000	219200881	1918	1918	1918	1918	0
290	20240405	145900	219200881	1918	1918	1918	1915	62
291	20240405	145800	219082132	1918	1918	1918	1918	0
292	20240405	145700	219082132	1918	1918	1918	1918	1
293	20240405	145600	219080214	1918	1918	1918	1918	1
294	20240405	145500	219078296	1916	1916	1916	1916	1459
295	20240405	145400	216282852	1916	1916	1916	1916	5
296	20240405	145300	216273272	1916	1916	1916	1916	0
297	20240405	145200	216273272	1916	1916	1916	1916	13
298	20240405	145100	216248364	1916	1916	1916	1916	14
299	20240405	145000	216221540	1916	1915	1916	1915	25
300	20240405	144900	216173661	1916	1916	1916	1916	0
301	20240405	144800	216173661	1916	1916	1916	1916	0
302	20240405	144700	216173661	1916	1916	1916	1916	0
303	20240405	144600	216173661	1916	1916	1916	1916	0
304	20240405	144500	216173661	1916	1916	1916	1916	4
305	20240405	144400	216165997	1915	1915	1915	1915	40
306	20240405	144300	216089397	1916	1916	1916	1916	0
307	20240405	144200	216089397	1916	1915	1916	1915	579
308	20240405	144100	214980610	1916	1916	1916	1916	0
309	20240405	144000	214980610	1916	1916	1916	1916	0
310	20240405	143900	214980610	1916	1916	1916	1916	0
311	20240405	143800	214980610	1916	1916	1916	1916	0
312	20240405	143700	214980610	1916	1916	1916	1916	0
313	20240405	143600	214980610	1916	1916	1916	1916	0
314	20240405	143500	214980610	1916	1916	1916	1916	0
315	20240405	143400	214980610	1916	1915	1916	1915	226
316	20240405	143300	214547810	1916	1916	1916	1916	0
317	20240405	143200	214547810	1916	1916	1916	1916	0
318	20240405	143100	214547810	1916	1916	1916	1916	4
319	20240405	143000	214540146	1916	1917	1917	1915	1394
320	20240405	142900	211869336	1918	1918	1918	1918	0
321	20240405	142800	211869336	1918	1918	1918	1918	0
322	20240405	142700	211869336	1918	1918	1918	1918	0
323	20240405	142600	211869336	1918	1918	1918	1918	0
324	20240405	142500	211869336	1918	1918	1918	1918	0
325	20240405	142400	211869336	1918	1918	1918	1917	1024
326	20240405	142300	209906324	1918	1919	1919	1918	332
327	20240405	142200	209269547	1919	1919	1919	1919	0
328	20240405	142100	209269547	1919	1919	1919	1919	0
329	20240405	142000	209269547	1919	1919	1919	1919	0
330	20240405	141900	209269547	1919	1919	1919	1919	0
331	20240405	141800	209269547	1919	1919	1919	1919	2
332	20240405	141700	209265709	1918	1918	1918	1918	5
333	20240405	141600	209256119	1919	1919	1919	1919	20
334	20240405	141500	209217739	1919	1919	1919	1919	1
335	20240405	141400	209215820	1919	1919	1919	1919	0
336	20240405	141300	209215820	1919	1919	1919	1919	0
337	20240405	141200	209215820	1919	1919	1919	1919	0
338	20240405	141100	209215820	1919	1919	1919	1919	0
339	20240405	141000	209215820	1919	1918	1919	1918	270
340	20240405	140900	208697959	1919	1919	1919	1919	0
341	20240405	140800	208697959	1919	1919	1919	1919	10
342	20240405	140700	208678769	1919	1919	1919	1919	1
343	20240405	140600	208676850	1918	1919	1919	1918	3
344	20240405	140500	208671094	1919	1919	1919	1919	1
345	20240405	140400	208669175	1919	1919	1919	1919	0
346	20240405	140300	208669175	1919	1919	1919	1919	0
347	20240405	140200	208669175	1919	1919	1919	1919	0
348	20240405	140100	208669175	1919	1917	1919	1917	28
349	20240405	140000	208615493	1919	1919	1919	1919	0
350	20240405	135900	208615493	1919	1919	1919	1919	5
351	20240405	135800	208605898	1919	1919	1919	1919	0
352	20240405	135700	208605898	1919	1919	1919	1919	6
353	20240405	135600	208594384	1917	1919	1919	1917	1294
354	20240405	135500	206113746	1919	1919	1919	1919	2
355	20240405	135400	206109908	1917	1917	1917	1917	280
356	20240405	135300	205573148	1917	1917	1917	1917	0
357	20240405	135200	205573148	1917	1917	1917	1917	928
358	20240405	135100	203794172	1917	1917	1917	1917	519
359	20240405	135000	202799249	1916	1916	1916	1916	0
360	20240405	134900	202799249	1916	1916	1916	1916	96
361	20240405	134800	202615313	1916	1916	1916	1916	0
362	20240405	134700	202615313	1916	1916	1916	1915	3675
363	20240405	134600	195575905	1917	1917	1917	1917	1
364	20240405	134500	195573988	1917	1920	1920	1917	770
365	20240405	134400	194095972	1919	1919	1919	1919	417
366	20240405	134300	193295749	1920	1920	1920	1920	733
367	20240405	134200	191888389	1920	1921	1921	1920	182
368	20240405	134100	191538944	1922	1922	1922	1922	0
369	20240405	134000	191538944	1922	1922	1922	1922	53
370	20240405	133900	191437078	1923	1921	1923	1920	2188
371	20240405	133800	187235518	1922	1924	1924	1922	1411
372	20240405	133700	184523467	1925	1925	1925	1925	24
373	20240405	133600	184477267	1925	1925	1925	1925	3
374	20240405	133500	184471492	1926	1926	1926	1926	0
375	20240405	133400	184471492	1926	1926	1926	1926	10
376	20240405	133300	184452232	1926	1926	1926	1926	17
377	20240405	133200	184419490	1925	1925	1925	1925	0
378	20240405	133100	184419490	1925	1925	1925	1925	32
379	20240405	133000	184357890	1926	1926	1926	1926	0
380	20240405	132900	184357890	1926	1926	1926	1926	0
381	20240405	132800	184357890	1926	1926	1926	1926	0
382	20240405	132700	184357890	1926	1925	1926	1925	8
383	20240405	132600	184342488	1926	1926	1926	1926	0
384	20240405	132500	184342488	1926	1926	1926	1926	0
385	20240405	132400	184342488	1926	1926	1926	1926	0
386	20240405	132300	184342488	1926	1926	1926	1926	0
387	20240405	132200	184342488	1926	1926	1926	1926	0
388	20240405	132100	184342488	1926	1926	1926	1926	0
389	20240405	132000	184342488	1926	1926	1926	1926	0
390	20240405	131900	184342488	1926	1926	1926	1926	0
391	20240405	131800	184342488	1926	1926	1926	1926	0
392	20240405	131700	184342488	1926	1926	1926	1926	10
393	20240405	131600	184323228	1926	1926	1926	1926	0
394	20240405	131500	184323228	1926	1926	1926	1926	21
395	20240405	131400	184282782	1926	1926	1926	1926	0
396	20240405	131300	184282782	1926	1926	1926	1926	0
397	20240405	131200	184282782	1926	1926	1926	1926	0
398	20240405	131100	184282782	1926	1925	1926	1925	6
399	20240405	131000	184271229	1926	1926	1926	1926	0
400	20240405	130900	184271229	1926	1926	1926	1926	11
401	20240405	130800	184250043	1927	1927	1927	1927	0
402	20240405	130700	184250043	1927	1927	1927	1927	8
403	20240405	130600	184234627	1928	1928	1928	1928	0
404	20240405	130500	184234627	1928	1928	1928	1928	8
405	20240405	130400	184219203	1929	1929	1929	1929	0
406	20240405	130300	184219203	1929	1929	1929	1929	0
407	20240405	130200	184219203	1929	1929	1929	1929	0
408	20240405	130100	184219203	1929	1929	1929	1929	100
409	20240405	130000	184026303	1929	1929	1929	1929	0
410	20240405	125900	184026303	1929	1929	1929	1929	0
411	20240405	125800	184026303	1929	1929	1929	1929	0
412	20240405	125700	184026303	1929	1929	1929	1929	0
413	20240405	125600	184026303	1929	1929	1929	1929	0
414	20240405	125500	184026303	1929	1929	1929	1929	0
415	20240405	125400	184026303	1929	1929	1929	1929	0
416	20240405	125300	184026303	1929	1929	1929	1929	3
417	20240405	125200	184020516	1929	1929	1929	1929	0
418	20240405	125100	184020516	1929	1929	1929	1929	0
419	20240405	125000	184020516	1929	1929	1929	1929	0
420	20240405	124900	184020516	1929	1928	1929	1928	3
421	20240405	124800	184014730	1929	1929	1929	1929	0
422	20240405	124700	184014730	1929	1929	1929	1929	0
423	20240405	124600	184014730	1929	1929	1929	1929	1
424	20240405	124500	184012801	1929	1929	1929	1929	0
425	20240405	124400	184012801	1929	1929	1929	1929	0
426	20240405	124300	184012801	1929	1929	1929	1929	3
427	20240405	124200	184007014	1929	1929	1929	1929	0
428	20240405	124100	184007014	1929	1929	1929	1929	0
429	20240405	124000	184007014	1929	1929	1929	1929	1
430	20240405	123900	184005085	1930	1930	1930	1930	1
431	20240405	123800	184003155	1930	1930	1930	1930	0
432	20240405	123700	184003155	1930	1930	1930	1930	0
433	20240405	123600	184003155	1930	1930	1930	1930	0
434	20240405	123500	184003155	1930	1928	1930	1925	41
435	20240405	123400	183924192	1930	1930	1930	1930	0
436	20240405	123300	183924192	1930	1930	1930	1930	1
437	20240405	123200	183922262	1928	1928	1928	1928	2
438	20240405	123100	183918406	1930	1930	1930	1930	0
439	20240405	123000	183918406	1930	1930	1930	1930	0
440	20240405	122900	183918406	1930	1930	1930	1930	0
441	20240405	122800	183918406	1930	1930	1930	1930	0
442	20240405	122700	183918406	1930	1930	1930	1930	0
443	20240405	122600	183918406	1930	1930	1930	1930	0
444	20240405	122500	183918406	1930	1930	1930	1930	0
445	20240405	122400	183918406	1930	1930	1930	1930	1
446	20240405	122300	183916476	1928	1928	1928	1928	1
447	20240405	122200	183914548	1930	1930	1930	1930	3
448	20240405	122100	183908758	1928	1928	1928	1928	14
449	20240405	122000	183881766	1929	1929	1929	1929	14
450	20240405	121900	183854760	1929	1929	1929	1929	0
451	20240405	121800	183854760	1929	1930	1930	1929	24
452	20240405	121700	183808462	1930	1930	1930	1930	0
453	20240405	121600	183808462	1930	1930	1930	1930	500
454	20240405	121500	182843462	1930	1930	1930	1930	504
455	20240405	121400	181870742	1932	1932	1932	1932	1
456	20240405	121300	181868810	1932	1932	1932	1932	3
457	20240405	121200	181863014	1932	1932	1932	1932	2
458	20240405	121100	181859150	1930	1930	1930	1930	0
459	20240405	121000	181859150	1930	1930	1930	1930	0
460	20240405	120900	181859150	1930	1930	1930	1930	0
461	20240405	120800	181859150	1930	1931	1931	1930	45
462	20240405	120700	181772291	1932	1932	1932	1932	0
463	20240405	120600	181772291	1932	1932	1932	1932	0
464	20240405	120500	181772291	1932	1932	1932	1932	0
465	20240405	120400	181772291	1932	1931	1932	1931	15
466	20240405	120300	181743324	1932	1932	1932	1932	0
467	20240405	120200	181743324	1932	1932	1932	1932	0
468	20240405	120100	181743324	1932	1930	1932	1930	870
469	20240405	120000	180064220	1932	1932	1932	1932	0
470	20240405	115900	180064220	1932	1932	1932	1932	0
471	20240405	115800	180064220	1932	1932	1932	1932	0
472	20240405	115700	180064220	1932	1932	1932	1932	0
473	20240405	115600	180064220	1932	1932	1932	1932	50
474	20240405	115500	179967620	1932	1930	1932	1930	152
475	20240405	115400	179674253	1930	1930	1930	1930	0
476	20240405	115300	179674253	1930	1930	1930	1930	0
477	20240405	115200	179674253	1930	1930	1930	1930	0
478	20240405	115100	179674253	1930	1928	1930	1928	5
479	20240405	115000	179664609	1930	1930	1930	1930	0
480	20240405	114900	179664609	1930	1930	1930	1930	0
481	20240405	114800	179664609	1930	1930	1930	1930	0
482	20240405	114700	179664609	1930	1930	1930	1930	1
483	20240405	114600	179662679	1928	1928	1928	1928	3
484	20240405	114500	179656895	1930	1930	1930	1930	0
485	20240405	114400	179656895	1930	1930	1930	1930	0
486	20240405	114300	179656895	1930	1930	1930	1930	0
487	20240405	114200	179656895	1930	1930	1930	1928	4
488	20240405	114100	179649179	1926	1926	1926	1926	1
489	20240405	114000	179647253	1926	1926	1926	1926	325
490	20240405	113900	179021303	1928	1928	1928	1928	0
491	20240405	113800	179021303	1928	1928	1928	1928	0
492	20240405	113700	179021303	1928	1928	1928	1928	0
493	20240405	113600	179021303	1928	1926	1928	1926	35
494	20240405	113500	178953891	1928	1928	1928	1928	0
495	20240405	113400	178953891	1928	1928	1928	1928	0
496	20240405	113300	178953891	1928	1928	1928	1928	0
497	20240405	113200	178953891	1928	1928	1928	1928	0
498	20240405	113100	178953891	1928	1928	1928	1928	0
499	20240405	113000	178953891	1928	1928	1928	1928	0
500	20240405	112900	178953891	1928	1929	1929	1927	528
501	20240405	112800	177935909	1930	1930	1930	1930	0
502	20240405	112700	177935909	1930	1930	1930	1930	1
503	20240405	112600	177933979	1931	1931	1931	1931	0
504	20240405	112500	177933979	1931	1932	1932	1929	4
505	20240405	112400	177926258	1932	1930	1932	1930	4
506	20240405	112300	177918534	1932	1931	1932	1921	510
507	20240405	112200	176936926	1931	1931	1931	1931	1
508	20240405	112100	176934995	1931	1931	1931	1931	5
509	20240405	112000	176925340	1932	1932	1932	1932	0
510	20240405	111900	176925340	1932	1930	1932	1930	502
511	20240405	111800	175956476	1932	1932	1932	1932	3
512	20240405	111700	175950680	1931	1932	1932	1931	338
513	20240405	111600	175297666	1934	1933	1934	1932	62
514	20240405	111500	175177874	1934	1934	1934	1934	0
515	20240405	111400	175177874	1934	1933	1934	1933	5
516	20240405	111300	175168207	1933	1933	1933	1933	72
517	20240405	111200	175029031	1932	1933	1934	1932	77
518	20240405	111100	174880199	1934	1934	1934	1934	97
519	20240405	111000	174692601	1934	1932	1934	1932	4
520	20240405	110900	174684869	1934	1928	1934	1928	49
521	20240405	110800	174590391	1928	1928	1928	1928	301
522	20240405	110700	174010063	1923	1928	1928	1923	52
523	20240405	110600	173909862	1923	1925	1925	1923	30
524	20240405	110500	173852145	1928	1929	1929	1920	3353
525	20240405	110400	167410815	1930	1931	1934	1930	37
526	20240405	110300	167339372	1934	1934	1934	1934	10
527	20240405	110200	167320032	1935	1931	1935	1931	3
528	20240405	110100	167314235	1935	1935	1935	1935	0
529	20240405	110000	167314235	1935	1932	1935	1932	3
530	20240405	105900	167308436	1936	1936	1936	1936	202
531	20240405	105800	166917364	1936	1922	1936	1922	402
532	20240405	105700	166144692	1936	1922	1936	1922	401
533	20240405	105600	165373956	1921	1921	1921	1921	0
534	20240405	105500	165373956	1921	1922	1922	1921	1404
535	20240405	105400	162676488	1923	1930	1930	1923	269
536	20240405	105300	162158215	1931	1932	1932	1931	1090
537	20240405	105200	160053413	1934	1934	1935	1932	2342
538	20240405	105100	155527482	1935	1937	1937	1935	5
539	20240405	105000	155517805	1937	1937	1937	1937	0
540	20240405	104900	155517805	1937	1937	1937	1937	0
541	20240405	104800	155517805	1937	1937	1937	1935	4
542	20240405	104700	155510061	1937	1936	1937	1936	301
543	20240405	104600	154927324	1936	1936	1936	1936	0
544	20240405	104500	154927324	1936	1936	1936	1936	0
545	20240405	104400	154927324	1936	1932	1937	1932	2022
546	20240405	104300	151013638	1932	1932	1932	1932	0
547	20240405	104200	151013638	1932	1932	1932	1932	60
548	20240405	104100	150897718	1932	1932	1932	1931	146
549	20240405	104000	150615722	1931	1936	1936	1931	58
550	20240405	103900	150503509	1937	1937	1937	1937	0
551	20240405	103800	150503509	1937	1931	1937	1931	6
552	20240405	103700	150491917	1936	1932	1936	1932	15
553	20240405	103600	150462918	1936	1932	1936	1931	16
554	20240405	103500	150432008	1931	1931	1931	1931	46
555	20240405	103400	150343182	1932	1932	1932	1932	0
556	20240405	103300	150343182	1932	1930	1936	1930	3872
557	20240405	103200	142858633	1930	1922	1930	1921	1573
558	20240405	103100	139835764	1922	1924	1925	1921	914
559	20240405	103000	138079877	1925	1929	1929	1925	13
560	20240405	102900	138054839	1921	1924	1924	1921	40
561	20240405	102800	137977971	1929	1928	1929	1928	201
562	20240405	102700	137590442	1928	1925	1928	1925	3
563	20240405	102600	137584664	1929	1929	1929	1923	168
564	20240405	102500	137261190	1929	1929	1929	1929	5
565	20240405	102400	137251545	1929	1929	1929	1929	0
566	20240405	102300	137251545	1929	1929	1929	1929	0
567	20240405	102200	137251545	1929	1923	1929	1923	3
568	20240405	102100	137245770	1929	1924	1929	1920	587
569	20240405	102000	136118642	1929	1929	1929	1929	0
570	20240405	101900	136118642	1929	1925	1929	1925	2
571	20240405	101800	136114788	1930	1930	1930	1930	2
572	20240405	101700	136110928	1932	1932	1932	1923	30
573	20240405	101600	136053152	1932	1932	1932	1932	0
574	20240405	101500	136053152	1932	1932	1932	1932	50
575	20240405	101400	135956552	1932	1929	1932	1929	3
576	20240405	101300	135950762	1932	1937	1937	1930	19
577	20240405	101200	135914055	1937	1935	1937	1935	6
578	20240405	101100	135902443	1937	1937	1937	1937	1
579	20240405	101000	135900506	1937	1937	1937	1937	1
580	20240405	100900	135898569	1937	1933	1937	1933	8
581	20240405	100800	135883097	1937	1937	1937	1937	3
582	20240405	100700	135877286	1937	1938	1938	1934	8
583	20240405	100600	135861805	1935	1935	1935	1935	5
584	20240405	100500	135852130	1939	1936	1939	1936	54
585	20240405	100400	135747430	1939	1938	1939	1938	186
586	20240405	100300	135386796	1939	1940	1940	1920	10072
587	20240405	100200	116042843	1934	1940	1940	1934	19
588	20240405	100100	116006056	1939	1936	1939	1936	6
589	20240405	100000	115994428	1940	1931	1940	1931	125
590	20240405	095900	115752455	1931	1922	1931	1922	47
591	20240405	095800	115662058	1943	1937	1943	1919	9632
592	20240405	095700	97150692	1938	1941	1943	1938	531
593	20240405	095600	96121560	1943	1943	1943	1941	54
594	20240405	095500	96016642	1943	1940	1943	1940	753
595	20240405	095400	94553743	1943	1942	1943	1940	11
596	20240405	095300	94532390	1943	1943	1943	1942	8
597	20240405	095200	94516851	1943	1942	1943	1940	93
598	20240405	095100	94336311	1941	1941	1943	1941	8239
599	20240405	095000	78336221	1942	1942	1942	1939	48
600	20240405	094900	78243066	1940	1937	1942	1936	923
601	20240405	094800	76451172	1940	1941	1941	1937	92
602	20240405	094700	76272782	1938	1934	1942	1934	101
603	20240405	094600	76077299	1935	1935	1935	1933	35
604	20240405	094500	76009610	1935	1937	1937	1935	321
605	20240405	094400	75388161	1938	1940	1940	1937	1803
606	20240405	094300	71893949	1942	1940	1942	1940	4
607	20240405	094200	71886185	1942	1940	1942	1940	27
608	20240405	094100	71833758	1943	1942	1943	1942	13
609	20240405	094000	71808509	1943	1927	1943	1927	1780
610	20240405	093900	68358730	1927	1927	1927	1922	929
611	20240405	093800	66570022	1931	1929	1931	1928	13
612	20240405	093700	66544944	1932	1932	1932	1925	204
613	20240405	093600	66151661	1932	1934	1936	1931	24
614	20240405	093500	66105273	1937	1930	1937	1929	383
615	20240405	093400	65366019	1931	1929	1931	1929	3
616	20240405	093300	65360230	1931	1931	1931	1926	52
617	20240405	093200	65260036	1931	1931	1931	1931	4
618	20240405	093100	65252312	1931	1929	1931	1925	315
619	20240405	093000	64645827	1931	1930	1931	1930	2
620	20240405	092900	64641966	1931	1923	1931	1922	139
621	20240405	092800	64374796	1931	1938	1938	1920	1455
622	20240405	092700	61578433	1938	1937	1938	1928	289
623	20240405	092600	61019347	1938	1941	1941	1936	515
624	20240405	092500	60021533	1943	1942	1943	1934	2522
625	20240405	092400	55136527	1943	1943	1943	1943	402
626	20240405	092300	54355441	1941	1942	1942	1941	641
627	20240405	092200	53111250	1943	1944	1944	1943	115
628	20240405	092100	52887698	1945	1945	1945	1945	3
629	20240405	092000	52881863	1944	1954	1954	1944	1600
630	20240405	091900	49769780	1953	1955	1955	1953	1223
631	20240405	091800	47380027	1954	1955	1955	1953	1630
632	20240405	091700	44194263	1955	1953	1955	1945	3385
633	20240405	091600	37604372	1953	1953	1955	1953	1531
634	20240405	091500	34613223	1953	1953	1954	1951	112
635	20240405	091400	34394599	1954	1948	1957	1948	2522
636	20240405	091300	29472691	1948	1948	1948	1947	138
637	20240405	091200	29203991	1949	1948	1950	1948	425
638	20240405	091100	28375826	1949	1946	1949	1945	187
639	20240405	091000	28011757	1946	1946	1948	1946	181
640	20240405	090900	27659318	1948	1944	1949	1944	441
641	20240405	090800	26801085	1943	1942	1943	1935	909
642	20240405	090700	25035419	1942	1934	1943	1934	320
643	20240405	090600	24414130	1934	1943	1944	1934	592
644	20240405	090500	23264068	1938	1940	1944	1938	336
645	20240405	090400	22611784	1940	1937	1940	1937	233
646	20240405	090300	22160310	1936	1929	1936	1911	876
647	20240405	090200	20482367	1929	1940	1940	1929	5709
648	20240405	090100	9419547	1940	1939	1940	1939	2550
649	20240405	090000	4473700	1939	1959	1959	1939	2297