KissMeData/056700/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	193700	66935270	1968	1968	1968	1968	537
3	20240422	193600	66935270	1968	1968	1968	1968	0
4	20240422	193500	66935270	1968	1968	1968	1968	0
5	20240422	193400	66935270	1968	1968	1968	1968	0
6	20240422	193300	66935270	1968	1968	1968	1968	0
7	20240422	193200	66935270	1968	1968	1968	1968	0
8	20240422	193100	66935270	1968	1968	1968	1968	0
9	20240422	193000	66935270	1968	1968	1968	1968	0
10	20240422	192900	66935270	1968	1968	1968	1968	0
11	20240422	192800	66935270	1968	1968	1968	1968	0
12	20240422	192700	66935270	1968	1968	1968	1968	0
13	20240422	192600	66935270	1968	1968	1968	1968	0
14	20240422	192500	66935270	1968	1968	1968	1968	0
15	20240422	192400	66935270	1968	1968	1968	1968	0
16	20240422	192300	66935270	1968	1968	1968	1968	0
17	20240422	192200	66935270	1968	1968	1968	1968	0
18	20240422	192100	66935270	1968	1968	1968	1968	0
19	20240422	192000	66935270	1968	1968	1968	1968	0
20	20240422	191900	66935270	1968	1968	1968	1968	0
21	20240422	191800	66935270	1968	1968	1968	1968	0
22	20240422	191700	66935270	1968	1968	1968	1968	0
23	20240422	191600	66935270	1968	1968	1968	1968	0
24	20240422	191500	66935270	1968	1968	1968	1968	0
25	20240422	191400	66935270	1968	1968	1968	1968	0
26	20240422	191300	66935270	1968	1968	1968	1968	0
27	20240422	191200	66935270	1968	1968	1968	1968	0
28	20240422	191100	66935270	1968	1968	1968	1968	0
29	20240422	191000	66935270	1968	1968	1968	1968	0
30	20240422	190900	66935270	1968	1968	1968	1968	0
31	20240422	190800	66935270	1968	1968	1968	1968	0
32	20240422	190700	66935270	1968	1968	1968	1968	537
33	20240422	190600	66935270	1968	1968	1968	1968	0
34	20240422	190500	66935270	1968	1968	1968	1968	0
35	20240422	190400	66935270	1968	1968	1968	1968	0
36	20240422	190300	66935270	1968	1968	1968	1968	0
37	20240422	190200	66935270	1968	1968	1968	1968	0
38	20240422	190100	66935270	1968	1968	1968	1968	0
39	20240422	190000	66935270	1968	1968	1968	1968	0
40	20240422	185900	66935270	1968	1968	1968	1968	0
41	20240422	185800	66935270	1968	1968	1968	1968	0
42	20240422	185700	66935270	1968	1968	1968	1968	0
43	20240422	185600	66935270	1968	1968	1968	1968	0
44	20240422	185500	66935270	1968	1968	1968	1968	0
45	20240422	185400	66935270	1968	1968	1968	1968	0
46	20240422	185300	66935270	1968	1968	1968	1968	0
47	20240422	185200	66935270	1968	1968	1968	1968	0
48	20240422	185100	66935270	1968	1968	1968	1968	0
49	20240422	185000	66935270	1968	1968	1968	1968	0
50	20240422	184900	66935270	1968	1968	1968	1968	0
51	20240422	184800	66935270	1968	1968	1968	1968	0
52	20240422	184700	66935270	1968	1968	1968	1968	0
53	20240422	184600	66935270	1968	1968	1968	1968	0
54	20240422	184500	66935270	1968	1968	1968	1968	0
55	20240422	184400	66935270	1968	1968	1968	1968	0
56	20240422	184300	66935270	1968	1968	1968	1968	0
57	20240422	184200	66935270	1968	1968	1968	1968	0
58	20240422	184100	66935270	1968	1968	1968	1968	0
59	20240422	184000	66935270	1968	1968	1968	1968	0
60	20240422	183900	66935270	1968	1968	1968	1968	0
61	20240422	183800	66935270	1968	1968	1968	1968	0
62	20240422	183700	66935270	1968	1968	1968	1968	537
63	20240422	183600	66935270	1968	1968	1968	1968	0
64	20240422	183500	66935270	1968	1968	1968	1968	0
65	20240422	183400	66935270	1968	1968	1968	1968	0
66	20240422	183300	66935270	1968	1968	1968	1968	0
67	20240422	183200	66935270	1968	1968	1968	1968	0
68	20240422	183100	66935270	1968	1968	1968	1968	0
69	20240422	183000	66935270	1968	1968	1968	1968	0
70	20240422	182900	66935270	1968	1968	1968	1968	0
71	20240422	182800	66935270	1968	1968	1968	1968	0
72	20240422	182700	66935270	1968	1968	1968	1968	0
73	20240422	182600	66935270	1968	1968	1968	1968	0
74	20240422	182500	66935270	1968	1968	1968	1968	0
75	20240422	182400	66935270	1968	1968	1968	1968	0
76	20240422	182300	66935270	1968	1968	1968	1968	0
77	20240422	182200	66935270	1968	1968	1968	1968	0
78	20240422	182100	66935270	1968	1968	1968	1968	0
79	20240422	182000	66935270	1968	1968	1968	1968	0
80	20240422	181900	66935270	1968	1968	1968	1968	0
81	20240422	181800	66935270	1968	1968	1968	1968	0
82	20240422	181700	66935270	1968	1968	1968	1968	0
83	20240422	181600	66935270	1968	1968	1968	1968	0
84	20240422	181500	66935270	1968	1968	1968	1968	0
85	20240422	181400	66935270	1968	1968	1968	1968	0
86	20240422	181300	66935270	1968	1968	1968	1968	0
87	20240422	181200	66935270	1968	1968	1968	1968	0
88	20240422	181100	66935270	1968	1968	1968	1968	0
89	20240422	181000	66935270	1968	1968	1968	1968	0
90	20240422	180900	66935270	1968	1968	1968	1968	0
91	20240422	180800	66935270	1968	1968	1968	1968	0
92	20240422	180700	66935270	1968	1968	1968	1968	537
93	20240422	180600	66935270	1968	1968	1968	1968	0
94	20240422	180500	66935270	1968	1968	1968	1968	0
95	20240422	180400	66935270	1968	1968	1968	1968	0
96	20240422	180300	66935270	1968	1968	1968	1968	0
97	20240422	180200	66935270	1968	1968	1968	1968	0
98	20240422	180100	66935270	1968	1968	1968	1968	0
99	20240422	180000	66935270	1968	1968	1968	1968	0
100	20240422	175900	66935270	1968	1968	1968	1968	0
101	20240422	175800	66935270	1968	1968	1968	1968	0
102	20240422	175700	66935270	1968	1968	1968	1968	0
103	20240422	175600	66935270	1968	1968	1968	1968	0
104	20240422	175500	66935270	1968	1968	1968	1968	0
105	20240422	175400	66935270	1968	1968	1968	1968	0
106	20240422	175300	66935270	1968	1968	1968	1968	0
107	20240422	175200	66935270	1968	1968	1968	1968	0
108	20240422	175100	66935270	1968	1968	1968	1968	0
109	20240422	175000	66935270	1968	1968	1968	1968	0
110	20240422	174900	66935270	1968	1968	1968	1968	0
111	20240422	174800	66935270	1968	1968	1968	1968	0
112	20240422	174700	66935270	1968	1968	1968	1968	0
113	20240422	174600	66935270	1968	1968	1968	1968	0
114	20240422	174500	66935270	1968	1968	1968	1968	0
115	20240422	174400	66935270	1968	1968	1968	1968	0
116	20240422	174300	66935270	1968	1968	1968	1968	0
117	20240422	174200	66935270	1968	1968	1968	1968	0
118	20240422	174100	66935270	1968	1968	1968	1968	0
119	20240422	174000	66935270	1968	1968	1968	1968	0
120	20240422	173900	66935270	1968	1968	1968	1968	0
121	20240422	173800	66935270	1968	1968	1968	1968	0
122	20240422	173700	66935270	1968	1968	1968	1968	537
123	20240422	173600	66935270	1968	1968	1968	1968	0
124	20240422	173500	66935270	1968	1968	1968	1968	0
125	20240422	173400	66935270	1968	1968	1968	1968	0
126	20240422	173300	66935270	1968	1968	1968	1968	0
127	20240422	173200	66935270	1968	1968	1968	1968	0
128	20240422	173100	66935270	1968	1968	1968	1968	0
129	20240422	173000	66935270	1968	1968	1968	1968	0
130	20240422	172900	66935270	1968	1968	1968	1968	0
131	20240422	172800	66935270	1968	1968	1968	1968	0
132	20240422	172700	66935270	1968	1968	1968	1968	0
133	20240422	172600	66935270	1968	1968	1968	1968	0
134	20240422	172500	66935270	1968	1968	1968	1968	0
135	20240422	172400	66935270	1968	1968	1968	1968	0
136	20240422	172300	66935270	1968	1968	1968	1968	0
137	20240422	172200	66935270	1968	1968	1968	1968	0
138	20240422	172100	66935270	1968	1968	1968	1968	0
139	20240422	172000	66935270	1968	1968	1968	1968	0
140	20240422	171900	66935270	1968	1968	1968	1968	0
141	20240422	171800	66935270	1968	1968	1968	1968	0
142	20240422	171700	66935270	1968	1968	1968	1968	0
143	20240422	171600	66935270	1968	1968	1968	1968	0
144	20240422	171500	66935270	1968	1968	1968	1968	0
145	20240422	171400	66935270	1968	1968	1968	1968	0
146	20240422	171300	66935270	1968	1968	1968	1968	0
147	20240422	171200	66935270	1968	1968	1968	1968	0
148	20240422	171100	66935270	1968	1968	1968	1968	0
149	20240422	171000	66935270	1968	1968	1968	1968	0
150	20240422	170900	66935270	1968	1968	1968	1968	0
151	20240422	170800	66935270	1968	1968	1968	1968	0
152	20240422	170700	66935270	1968	1968	1968	1968	537
153	20240422	170600	66935270	1968	1968	1968	1968	0
154	20240422	170500	66935270	1968	1968	1968	1968	0
155	20240422	170400	66935270	1968	1968	1968	1968	0
156	20240422	170300	66935270	1968	1968	1968	1968	0
157	20240422	170200	66935270	1968	1968	1968	1968	0
158	20240422	170100	66935270	1968	1968	1968	1968	0
159	20240422	170000	66935270	1968	1968	1968	1968	0
160	20240422	165900	66935270	1968	1968	1968	1968	0
161	20240422	165800	66935270	1968	1968	1968	1968	0
162	20240422	165700	66935270	1968	1968	1968	1968	0
163	20240422	165600	66935270	1968	1968	1968	1968	0
164	20240422	165500	66935270	1968	1968	1968	1968	0
165	20240422	165400	66935270	1968	1968	1968	1968	0
166	20240422	165300	66935270	1968	1968	1968	1968	0
167	20240422	165200	66935270	1968	1968	1968	1968	0
168	20240422	165100	66935270	1968	1968	1968	1968	0
169	20240422	165000	66935270	1968	1968	1968	1968	0
170	20240422	164900	66935270	1968	1968	1968	1968	0
171	20240422	164800	66935270	1968	1968	1968	1968	0
172	20240422	164700	66935270	1968	1968	1968	1968	0
173	20240422	164600	66935270	1968	1968	1968	1968	0
174	20240422	164500	66935270	1968	1968	1968	1968	0
175	20240422	164400	66935270	1968	1968	1968	1968	0
176	20240422	164300	66935270	1968	1968	1968	1968	0
177	20240422	164200	66935270	1968	1968	1968	1968	0
178	20240422	164100	66935270	1968	1968	1968	1968	0
179	20240422	164000	66935270	1968	1968	1968	1968	0
180	20240422	163900	66935270	1968	1968	1968	1968	0
181	20240422	163800	66935270	1968	1968	1968	1968	0
182	20240422	163700	66935270	1968	1968	1968	1968	537
183	20240422	163600	66935270	1968	1968	1968	1968	0
184	20240422	163500	66935270	1968	1968	1968	1968	0
185	20240422	163400	66935270	1968	1968	1968	1968	0
186	20240422	163300	66935270	1968	1968	1968	1968	0
187	20240422	163200	66935270	1968	1968	1968	1968	0
188	20240422	163100	66935270	1968	1968	1968	1968	0
189	20240422	163000	66935270	1968	1968	1968	1968	0
190	20240422	162900	66935270	1968	1968	1968	1968	0
191	20240422	162800	66935270	1968	1968	1968	1968	0
192	20240422	162700	66935270	1968	1968	1968	1968	0
193	20240422	162600	66935270	1968	1968	1968	1968	0
194	20240422	162500	66935270	1968	1968	1968	1968	0
195	20240422	162400	66935270	1968	1968	1968	1968	0
196	20240422	162300	66935270	1968	1968	1968	1968	0
197	20240422	162200	66935270	1968	1968	1968	1968	0
198	20240422	162100	66935270	1968	1968	1968	1968	0
199	20240422	162000	66935270	1968	1968	1968	1968	0
200	20240422	161900	66935270	1968	1968	1968	1968	0
201	20240422	161800	66935270	1968	1968	1968	1968	0
202	20240422	161700	66935270	1968	1968	1968	1968	0
203	20240422	161600	66935270	1968	1968	1968	1968	0
204	20240422	161500	66935270	1968	1968	1968	1968	0
205	20240422	161400	66935270	1968	1968	1968	1968	0
206	20240422	161300	66935270	1968	1968	1968	1968	0
207	20240422	161200	66935270	1968	1968	1968	1968	0
208	20240422	161100	66935270	1968	1968	1968	1968	0
209	20240422	161000	66935270	1968	1968	1968	1968	0
210	20240422	160900	66935270	1968	1968	1968	1968	0
211	20240422	160800	66935270	1968	1968	1968	1968	0
212	20240422	160700	66935270	1968	1968	1968	1968	537
213	20240422	160600	66935270	1968	1968	1968	1968	0
214	20240422	160500	66935270	1968	1968	1968	1968	0
215	20240422	160400	66935270	1968	1968	1968	1968	0
216	20240422	160300	66935270	1968	1968	1968	1968	0
217	20240422	160200	66935270	1968	1968	1968	1968	0
218	20240422	160100	66935270	1968	1968	1968	1968	0
219	20240422	160000	66935270	1968	1968	1968	1968	0
220	20240422	155900	66935270	1968	1968	1968	1968	0
221	20240422	155800	66935270	1968	1968	1968	1968	0
222	20240422	155700	66935270	1968	1968	1968	1968	0
223	20240422	155600	66935270	1968	1968	1968	1968	0
224	20240422	155500	66935270	1968	1968	1968	1968	0
225	20240422	155400	66935270	1968	1968	1968	1968	0
226	20240422	155300	66935270	1968	1968	1968	1968	0
227	20240422	155200	66935270	1968	1968	1968	1968	0
228	20240422	155100	66935270	1968	1968	1968	1968	0
229	20240422	155000	66935270	1968	1968	1968	1968	0
230	20240422	154900	66935270	1968	1968	1968	1968	0
231	20240422	154800	66935270	1968	1968	1968	1968	0
232	20240422	154700	66935270	1968	1968	1968	1968	0
233	20240422	154600	66935270	1968	1968	1968	1968	0
234	20240422	154500	66935270	1968	1968	1968	1968	0
235	20240422	154400	66935270	1968	1968	1968	1968	0
236	20240422	154300	66935270	1968	1968	1968	1968	0
237	20240422	154200	66935270	1968	1968	1968	1968	0
238	20240422	154100	66935270	1968	1968	1968	1968	0
239	20240422	154000	66935270	1968	1968	1968	1968	0
240	20240422	153900	66935270	1968	1968	1968	1968	0
241	20240422	153800	66935270	1968	1968	1968	1968	0
242	20240422	153700	66935270	1968	1968	1968	1968	537
243	20240422	153600	66935270	1968	1968	1968	1968	0
244	20240422	153500	66935270	1968	1968	1968	1968	0
245	20240422	153400	66935270	1968	1968	1968	1968	0
246	20240422	153300	66935270	1968	1968	1968	1968	0
247	20240422	153200	66935270	1968	1968	1968	1968	0
248	20240422	153100	66935270	1968	1968	1968	1968	0
249	20240422	153000	66935270	1968	1968	1968	1968	537
250	20240422	152900	65878454	1966	1966	1966	1966	0
251	20240422	152800	65878454	1966	1966	1966	1966	0
252	20240422	152700	65878454	1966	1966	1966	1966	0
253	20240422	152600	65878454	1966	1966	1966	1966	0
254	20240422	152500	65878454	1966	1966	1966	1966	0
255	20240422	152400	65878454	1966	1966	1966	1966	0
256	20240422	152300	65878454	1966	1966	1966	1966	0
257	20240422	152200	65878454	1966	1966	1966	1966	0
258	20240422	152100	65878454	1966	1966	1966	1966	0
259	20240422	152000	65878454	1966	1966	1966	1966	0
260	20240422	151900	65878454	1966	1967	1968	1966	4
261	20240422	151800	65870586	1966	1966	1966	1966	5
262	20240422	151700	65860756	1968	1968	1968	1968	0
263	20240422	151600	65860756	1968	1968	1968	1968	0
264	20240422	151500	65860756	1968	1968	1968	1968	0
265	20240422	151400	65860756	1968	1967	1968	1967	6
266	20240422	151300	65848952	1968	1968	1968	1968	0
267	20240422	151200	65848952	1968	1968	1968	1968	0
268	20240422	151100	65848952	1968	1968	1968	1968	0
269	20240422	151000	65848952	1968	1968	1968	1968	23
270	20240422	150900	65803688	1968	1968	1968	1968	0
271	20240422	150800	65803688	1968	1968	1968	1968	0
272	20240422	150700	65803688	1968	1968	1968	1968	2
273	20240422	150600	65799752	1969	1969	1969	1969	0
274	20240422	150500	65799752	1969	1969	1969	1969	0
275	20240422	150400	65799752	1969	1969	1969	1969	0
276	20240422	150300	65799752	1969	1969	1969	1969	1
277	20240422	150200	65797783	1968	1968	1968	1968	101
278	20240422	150100	65599015	1968	1968	1968	1968	0
279	20240422	150000	65599015	1968	1968	1968	1968	2
280	20240422	145900	65595079	1967	1967	1967	1967	2
281	20240422	145800	65591145	1969	1969	1969	1969	0
282	20240422	145700	65591145	1969	1969	1969	1969	0
283	20240422	145600	65591145	1969	1969	1969	1969	0
284	20240422	145500	65591145	1969	1969	1969	1969	0
285	20240422	145400	65591145	1969	1969	1969	1969	0
286	20240422	145300	65591145	1969	1969	1969	1969	0
287	20240422	145200	65591145	1969	1969	1969	1969	2
288	20240422	145100	65587207	1966	1969	1969	1966	104
289	20240422	145000	65382731	1968	1967	1968	1967	850
290	20240422	144900	63710654	1967	1967	1967	1967	0
291	20240422	144800	63710654	1967	1967	1967	1967	1
292	20240422	144700	63708687	1967	1967	1967	1967	0
293	20240422	144600	63708687	1967	1967	1967	1967	0
294	20240422	144500	63708687	1967	1966	1967	1966	401
295	20240422	144400	62920318	1966	1966	1966	1966	0
296	20240422	144300	62920318	1966	1966	1966	1966	0
297	20240422	144200	62920318	1966	1966	1966	1966	0
298	20240422	144100	62920318	1966	1966	1966	1966	0
299	20240422	144000	62920318	1966	1966	1966	1966	0
300	20240422	143900	62920318	1966	1966	1966	1966	0
301	20240422	143800	62920318	1966	1966	1966	1966	0
302	20240422	143700	62920318	1966	1966	1966	1966	0
303	20240422	143600	62920318	1966	1966	1966	1966	2
304	20240422	143500	62916386	1965	1964	1965	1964	202
305	20240422	143400	62519539	1964	1964	1964	1964	0
306	20240422	143300	62519539	1964	1964	1964	1964	0
307	20240422	143200	62519539	1964	1964	1964	1964	3
308	20240422	143100	62513647	1964	1964	1964	1964	0
309	20240422	143000	62513647	1964	1964	1964	1964	0
310	20240422	142900	62513647	1964	1964	1964	1964	0
311	20240422	142800	62513647	1964	1964	1964	1964	1791
312	20240422	142700	58996123	1964	1964	1964	1964	1526
313	20240422	142600	55999059	1967	1967	1967	1967	0
314	20240422	142500	55999059	1967	1967	1967	1967	2
315	20240422	142400	55995125	1966	1966	1966	1966	300
316	20240422	142300	55405325	1967	1967	1967	1967	0
317	20240422	142200	55405325	1967	1967	1967	1967	0
318	20240422	142100	55405325	1967	1967	1967	1967	0
319	20240422	142000	55405325	1967	1967	1967	1967	0
320	20240422	141900	55405325	1967	1967	1967	1967	0
321	20240422	141800	55405325	1967	1967	1967	1967	0
322	20240422	141700	55405325	1967	1967	1967	1967	0
323	20240422	141600	55405325	1967	1967	1967	1967	0
324	20240422	141500	55405325	1967	1966	1967	1966	8
325	20240422	141400	55389595	1967	1967	1967	1967	0
326	20240422	141300	55389595	1967	1967	1967	1967	0
327	20240422	141200	55389595	1967	1967	1967	1967	0
328	20240422	141100	55389595	1967	1967	1967	1967	0
329	20240422	141000	55389595	1967	1967	1967	1967	0
330	20240422	140900	55389595	1967	1967	1967	1967	0
331	20240422	140800	55389595	1967	1967	1967	1967	0
332	20240422	140700	55389595	1967	1967	1967	1967	0
333	20240422	140600	55389595	1967	1967	1967	1967	0
334	20240422	140500	55389595	1967	1967	1967	1967	0
335	20240422	140400	55389595	1967	1967	1967	1967	0
336	20240422	140300	55389595	1967	1967	1967	1967	0
337	20240422	140200	55389595	1967	1967	1967	1967	0
338	20240422	140100	55389595	1967	1967	1967	1967	84
339	20240422	140000	55224367	1967	1967	1967	1967	0
340	20240422	135900	55224367	1967	1967	1967	1967	500
341	20240422	135800	54240867	1967	1966	1967	1966	6
342	20240422	135700	54229069	1965	1965	1965	1965	0
343	20240422	135600	54229069	1965	1965	1965	1965	0
344	20240422	135500	54229069	1965	1965	1965	1965	0
345	20240422	135400	54229069	1965	1965	1965	1965	0
346	20240422	135300	54229069	1965	1967	1967	1965	53
347	20240422	135200	54124918	1967	1967	1967	1967	1
348	20240422	135100	54122951	1964	1964	1964	1964	0
349	20240422	135000	54122951	1964	1964	1964	1964	0
350	20240422	134900	54122951	1964	1964	1964	1964	0
351	20240422	134800	54122951	1964	1964	1964	1964	0
352	20240422	134700	54122951	1964	1964	1967	1964	600
353	20240422	134600	52943632	1964	1964	1964	1964	0
354	20240422	134500	52943632	1964	1964	1964	1964	500
355	20240422	134400	51961632	1964	1964	1964	1964	12
356	20240422	134300	51938064	1964	1964	1964	1964	0
357	20240422	134200	51938064	1964	1964	1964	1964	0
358	20240422	134100	51938064	1964	1964	1964	1964	1
359	20240422	134000	51936100	1964	1964	1964	1964	0
360	20240422	133900	51936100	1964	1959	1964	1959	481
361	20240422	133800	50993811	1959	1959	1959	1959	0
362	20240422	133700	50993811	1959	1959	1959	1959	100
363	20240422	133600	50797911	1964	1963	1964	1963	20
364	20240422	133500	50758647	1963	1963	1963	1963	0
365	20240422	133400	50758647	1963	1963	1963	1963	0
366	20240422	133300	50758647	1963	1963	1963	1963	0
367	20240422	133200	50758647	1963	1963	1963	1963	0
368	20240422	133100	50758647	1963	1963	1963	1963	100
369	20240422	133000	50562347	1963	1963	1963	1963	0
370	20240422	132900	50562347	1963	1963	1963	1963	84
371	20240422	132800	50397455	1963	1963	1963	1963	2
372	20240422	132700	50393529	1962	1961	1963	1961	492
373	20240422	132600	49427837	1963	1963	1963	1963	0
374	20240422	132500	49427837	1963	1963	1963	1963	0
375	20240422	132400	49427837	1963	1963	1963	1963	0
376	20240422	132300	49427837	1963	1963	1963	1963	0
377	20240422	132200	49427837	1963	1955	1963	1955	52
378	20240422	132100	49326161	1954	1954	1954	1954	33
379	20240422	132000	49261679	1954	1954	1954	1954	0
380	20240422	131900	49261679	1954	1954	1954	1954	0
381	20240422	131800	49261679	1954	1957	1957	1954	764
382	20240422	131700	47768685	1962	1962	1963	1962	101
383	20240422	131600	47570522	1962	1957	1962	1957	8
384	20240422	131500	47554857	1957	1957	1957	1957	0
385	20240422	131400	47554857	1957	1956	1957	1956	4
386	20240422	131300	47547032	1955	1955	1955	1955	0
387	20240422	131200	47547032	1955	1955	1955	1955	4
388	20240422	131100	47539212	1954	1954	1954	1954	0
389	20240422	131000	47539212	1954	1954	1954	1954	0
390	20240422	130900	47539212	1954	1954	1954	1954	0
391	20240422	130800	47539212	1954	1954	1954	1954	0
392	20240422	130700	47539212	1954	1957	1957	1954	500
393	20240422	130600	46561240	1958	1958	1958	1958	0
394	20240422	130500	46561240	1958	1958	1958	1958	0
395	20240422	130400	46561240	1958	1958	1958	1958	2
396	20240422	130300	46557324	1960	1960	1960	1960	0
397	20240422	130200	46557324	1960	1960	1960	1960	0
398	20240422	130100	46557324	1960	1960	1960	1960	0
399	20240422	130000	46557324	1960	1960	1960	1960	0
400	20240422	125900	46557324	1960	1960	1960	1960	2
401	20240422	125800	46553404	1960	1960	1960	1960	0
402	20240422	125700	46553404	1960	1960	1960	1960	1
403	20240422	125600	46551444	1963	1963	1963	1963	0
404	20240422	125500	46551444	1963	1963	1963	1963	0
405	20240422	125400	46551444	1963	1963	1963	1963	0
406	20240422	125300	46551444	1963	1963	1963	1963	0
407	20240422	125200	46551444	1963	1963	1963	1963	0
408	20240422	125100	46551444	1963	1963	1963	1963	0
409	20240422	125000	46551444	1963	1963	1963	1963	0
410	20240422	124900	46551444	1963	1963	1963	1963	0
411	20240422	124800	46551444	1963	1963	1963	1963	0
412	20240422	124700	46551444	1963	1963	1963	1963	0
413	20240422	124600	46551444	1963	1963	1963	1963	0
414	20240422	124500	46551444	1963	1963	1963	1963	0
415	20240422	124400	46551444	1963	1963	1963	1963	0
416	20240422	124300	46551444	1963	1963	1963	1963	0
417	20240422	124200	46551444	1963	1963	1963	1963	0
418	20240422	124100	46551444	1963	1963	1963	1963	0
419	20240422	124000	46551444	1963	1963	1963	1963	0
420	20240422	123900	46551444	1963	1963	1963	1963	0
421	20240422	123800	46551444	1963	1963	1963	1963	0
422	20240422	123700	46551444	1963	1963	1963	1963	0
423	20240422	123600	46551444	1963	1963	1963	1963	5
424	20240422	123500	46541629	1962	1961	1962	1961	100
425	20240422	123400	46345493	1961	1961	1961	1961	10
426	20240422	123300	46325883	1962	1962	1962	1962	0
427	20240422	123200	46325883	1962	1962	1962	1962	0
428	20240422	123100	46325883	1962	1962	1962	1962	0
429	20240422	123000	46325883	1962	1962	1962	1962	0
430	20240422	122900	46325883	1962	1962	1962	1962	0
431	20240422	122800	46325883	1962	1962	1962	1962	0
432	20240422	122700	46325883	1962	1962	1962	1962	0
433	20240422	122600	46325883	1962	1962	1962	1962	0
434	20240422	122500	46325883	1962	1962	1962	1962	2
435	20240422	122400	46321959	1953	1953	1953	1953	0
436	20240422	122300	46321959	1953	1962	1962	1953	4
437	20240422	122200	46314138	1957	1957	1957	1957	2
438	20240422	122100	46310224	1963	1963	1963	1963	0
439	20240422	122000	46310224	1963	1963	1963	1963	0
440	20240422	121900	46310224	1963	1963	1963	1963	9
441	20240422	121800	46292557	1963	1958	1963	1958	15
442	20240422	121700	46263157	1957	1957	1957	1957	0
443	20240422	121600	46263157	1957	1957	1957	1957	106
444	20240422	121500	46055715	1957	1957	1957	1957	0
445	20240422	121400	46055715	1957	1957	1957	1957	0
446	20240422	121300	46055715	1957	1957	1957	1957	0
447	20240422	121200	46055715	1957	1957	1957	1957	0
448	20240422	121100	46055715	1957	1957	1957	1957	0
449	20240422	121000	46055715	1957	1957	1957	1957	0
450	20240422	120900	46055715	1957	1956	1957	1956	2
451	20240422	120800	46051802	1952	1952	1952	1952	0
452	20240422	120700	46051802	1952	1955	1955	1952	9
453	20240422	120600	46034216	1952	1953	1953	1952	400
454	20240422	120500	45253378	1956	1956	1956	1956	0
455	20240422	120400	45253378	1956	1956	1956	1956	0
456	20240422	120300	45253378	1956	1956	1956	1956	0
457	20240422	120200	45253378	1956	1956	1956	1956	0
458	20240422	120100	45253378	1956	1956	1956	1956	0
459	20240422	120000	45253378	1956	1956	1956	1956	0
460	20240422	115900	45253378	1956	1956	1956	1956	0
461	20240422	115800	45253378	1956	1956	1956	1956	0
462	20240422	115700	45253378	1956	1956	1956	1956	0
463	20240422	115600	45253378	1956	1956	1956	1956	0
464	20240422	115500	45253378	1956	1956	1956	1956	0
465	20240422	115400	45253378	1956	1956	1956	1956	5
466	20240422	115300	45243598	1957	1957	1957	1957	0
467	20240422	115200	45243598	1957	1957	1957	1957	0
468	20240422	115100	45243598	1957	1957	1957	1957	0
469	20240422	115000	45243598	1957	1957	1957	1957	0
470	20240422	114900	45243598	1957	1957	1957	1957	0
471	20240422	114800	45243598	1957	1957	1957	1957	0
472	20240422	114700	45243598	1957	1957	1957	1957	0
473	20240422	114600	45243598	1957	1957	1957	1957	0
474	20240422	114500	45243598	1957	1957	1957	1957	0
475	20240422	114400	45243598	1957	1957	1957	1957	0
476	20240422	114300	45243598	1957	1957	1957	1957	0
477	20240422	114200	45243598	1957	1957	1957	1957	0
478	20240422	114100	45243598	1957	1957	1957	1957	0
479	20240422	114000	45243598	1957	1957	1957	1957	0
480	20240422	113900	45243598	1957	1956	1957	1956	6
481	20240422	113800	45231861	1951	1951	1951	1951	0
482	20240422	113700	45231861	1951	1951	1951	1951	0
483	20240422	113600	45231861	1951	1951	1951	1951	0
484	20240422	113500	45231861	1951	1951	1951	1951	0
485	20240422	113400	45231861	1951	1958	1958	1951	1436
486	20240422	113300	42424820	1959	1959	1959	1959	0
487	20240422	113200	42424820	1959	1959	1959	1959	0
488	20240422	113100	42424820	1959	1959	1959	1959	0
489	20240422	113000	42424820	1959	1959	1959	1959	1
490	20240422	112900	42422861	1958	1958	1958	1958	2
491	20240422	112800	42418945	1958	1958	1958	1958	0
492	20240422	112700	42418945	1958	1958	1958	1958	2
493	20240422	112600	42415029	1958	1958	1958	1958	0
494	20240422	112500	42415029	1958	1958	1958	1958	2
495	20240422	112400	42411113	1958	1958	1958	1958	0
496	20240422	112300	42411113	1958	1958	1958	1958	2
497	20240422	112200	42407197	1959	1959	1959	1959	0
498	20240422	112100	42407197	1959	1959	1959	1959	1
499	20240422	112000	42405238	1962	1962	1962	1962	0
500	20240422	111900	42405238	1962	1962	1962	1962	0
501	20240422	111800	42405238	1962	1962	1962	1962	0
502	20240422	111700	42405238	1962	1962	1962	1962	2
503	20240422	111600	42401314	1963	1963	1963	1963	0
504	20240422	111500	42401314	1963	1963	1963	1963	0
505	20240422	111400	42401314	1963	1963	1963	1963	0
506	20240422	111300	42401314	1963	1963	1963	1963	20
507	20240422	111200	42362054	1963	1963	1963	1963	1
508	20240422	111100	42360091	1963	1963	1963	1963	0
509	20240422	111000	42360091	1963	1963	1963	1963	0
510	20240422	110900	42360091	1963	1962	1963	1962	28
511	20240422	110800	42305151	1962	1962	1962	1962	0
512	20240422	110700	42305151	1962	1963	1963	1958	6
513	20240422	110600	42293394	1958	1959	1959	1958	2
514	20240422	110500	42289477	1963	1963	1963	1963	1
515	20240422	110400	42287514	1963	1963	1963	1963	100
516	20240422	110300	42091214	1963	1963	1963	1963	0
517	20240422	110200	42091214	1963	1963	1963	1963	0
518	20240422	110100	42091214	1963	1963	1963	1963	0
519	20240422	110000	42091214	1963	1963	1963	1963	57
520	20240422	105900	41979323	1963	1963	1963	1963	0
521	20240422	105800	41979323	1963	1963	1963	1963	92
522	20240422	105700	41798727	1964	1964	1964	1964	0
523	20240422	105600	41798727	1964	1964	1964	1964	0
524	20240422	105500	41798727	1964	1964	1964	1964	1
525	20240422	105400	41796763	1963	1960	1963	1960	35
526	20240422	105300	41728101	1961	1958	1961	1958	3
527	20240422	105200	41722224	1962	1962	1962	1962	0
528	20240422	105100	41722224	1962	1962	1962	1962	1
529	20240422	105000	41720262	1957	1957	1957	1957	2
530	20240422	104900	41716348	1957	1963	1963	1957	11
531	20240422	104800	41694803	1963	1963	1963	1963	0
532	20240422	104700	41694803	1963	1963	1963	1963	0
533	20240422	104600	41694803	1963	1963	1963	1963	0
534	20240422	104500	41694803	1963	1963	1963	1963	0
535	20240422	104400	41694803	1963	1963	1963	1963	0
536	20240422	104300	41694803	1963	1963	1963	1963	0
537	20240422	104200	41694803	1963	1963	1963	1963	0
538	20240422	104100	41694803	1963	1963	1963	1963	0
539	20240422	104000	41694803	1963	1963	1963	1963	0
540	20240422	103900	41694803	1963	1963	1963	1963	0
541	20240422	103800	41694803	1963	1963	1963	1963	0
542	20240422	103700	41694803	1963	1963	1963	1963	0
543	20240422	103600	41694803	1963	1963	1963	1963	0
544	20240422	103500	41694803	1963	1963	1963	1963	0
545	20240422	103400	41694803	1963	1963	1963	1963	0
546	20240422	103300	41694803	1963	1963	1963	1963	0
547	20240422	103200	41694803	1963	1963	1963	1963	0
548	20240422	103100	41694803	1963	1963	1963	1963	0
549	20240422	103000	41694803	1963	1963	1963	1963	0
550	20240422	102900	41694803	1963	1963	1963	1963	0
551	20240422	102800	41694803	1963	1963	1963	1963	0
552	20240422	102700	41694803	1963	1963	1963	1963	0
553	20240422	102600	41694803	1963	1964	1964	1963	106
554	20240422	102500	41486719	1964	1964	1964	1964	0
555	20240422	102400	41486719	1964	1964	1964	1964	0
556	20240422	102300	41486719	1964	1964	1964	1964	0
557	20240422	102200	41486719	1964	1964	1964	1964	0
558	20240422	102100	41486719	1964	1964	1964	1964	0
559	20240422	102000	41486719	1964	1964	1964	1964	0
560	20240422	101900	41486719	1964	1964	1964	1964	50
561	20240422	101800	41388519	1964	1964	1964	1964	0
562	20240422	101700	41388519	1964	1964	1964	1964	0
563	20240422	101600	41388519	1964	1963	1964	1963	12
564	20240422	101500	41364956	1967	1967	1967	1967	0
565	20240422	101400	41364956	1967	1967	1967	1967	0
566	20240422	101300	41364956	1967	1967	1967	1967	0
567	20240422	101200	41364956	1967	1967	1967	1967	0
568	20240422	101100	41364956	1967	1967	1967	1967	0
569	20240422	101000	41364956	1967	1967	1967	1967	0
570	20240422	100900	41364956	1967	1967	1967	1967	1
571	20240422	100800	41362989	1970	1970	1970	1970	0
572	20240422	100700	41362989	1970	1970	1970	1970	0
573	20240422	100600	41362989	1970	1970	1970	1970	0
574	20240422	100500	41362989	1970	1970	1970	1970	1
575	20240422	100400	41361019	1970	1970	1970	1970	1
576	20240422	100300	41359049	1972	1972	1972	1972	1
577	20240422	100200	41357077	1971	1961	1971	1961	4961
578	20240422	100100	31617067	1961	1960	1961	1960	574
579	20240422	100000	30492026	1960	1959	1960	1959	493
580	20240422	095900	29525748	1960	1960	1960	1960	3
581	20240422	095800	29519868	1960	1960	1960	1960	68
582	20240422	095700	29386588	1960	1960	1960	1960	2
583	20240422	095600	29382668	1962	1962	1962	1962	0
584	20240422	095500	29382668	1962	1963	1963	1962	3
585	20240422	095400	29376781	1963	1963	1963	1963	0
586	20240422	095300	29376781	1963	1963	1963	1963	40
587	20240422	095200	29298261	1963	1963	1963	1963	0
588	20240422	095100	29298261	1963	1963	1963	1963	0
589	20240422	095000	29298261	1963	1963	1963	1963	0
590	20240422	094900	29298261	1963	1963	1963	1963	16
591	20240422	094800	29266853	1963	1963	1963	1963	200
592	20240422	094700	28874253	1963	1962	1963	1962	316
593	20240422	094600	28254259	1962	1962	1962	1962	0
594	20240422	094500	28254259	1962	1960	1962	1960	25
595	20240422	094400	28205226	1962	1962	1962	1962	0
596	20240422	094300	28205226	1962	1962	1962	1962	0
597	20240422	094200	28205226	1962	1962	1962	1962	102
598	20240422	094100	28005102	1962	1962	1962	1962	576
599	20240422	094000	26874990	1963	1964	1964	1963	2001
600	20240422	093900	22947026	1964	1960	1964	1960	10
601	20240422	093800	22927399	1960	1960	1960	1960	1
602	20240422	093700	22925439	1959	1959	1959	1959	0
603	20240422	093600	22925439	1959	1959	1959	1959	0
604	20240422	093500	22925439	1959	1958	1959	1958	6
605	20240422	093400	22913689	1955	1955	1955	1955	200
606	20240422	093300	22522689	1955	1955	1955	1955	2
607	20240422	093200	22518779	1960	1960	1960	1960	0
608	20240422	093100	22518779	1960	1962	1962	1960	114
609	20240422	093000	22295311	1962	1964	1964	1962	142
610	20240422	092900	22016567	1964	1964	1964	1964	0
611	20240422	092800	22016567	1964	1964	1964	1964	40
612	20240422	092700	21938007	1964	1964	1964	1964	0
613	20240422	092600	21938007	1964	1964	1964	1964	0
614	20240422	092500	21938007	1964	1964	1964	1964	0
615	20240422	092400	21938007	1964	1964	1964	1964	0
616	20240422	092300	21938007	1964	1964	1964	1964	1
617	20240422	092200	21936043	1963	1973	1973	1963	103
618	20240422	092100	21733724	1975	1975	1975	1975	0
619	20240422	092000	21733724	1975	1975	1975	1975	0
620	20240422	091900	21733724	1975	1966	1975	1966	1736
621	20240422	091800	18313033	1967	1967	1967	1967	0
622	20240422	091700	18313033	1967	1967	1967	1967	0
623	20240422	091600	18313033	1967	1963	1967	1963	435
624	20240422	091500	17458408	1963	1963	1963	1963	11
625	20240422	091400	17436815	1962	1962	1962	1962	0
626	20240422	091300	17436815	1962	1961	1962	1961	24
627	20240422	091200	17389730	1963	1963	1963	1963	0
628	20240422	091100	17389730	1963	1963	1963	1963	0
629	20240422	091000	17389730	1963	1963	1963	1963	10
630	20240422	090900	17370100	1954	1954	1954	1954	46
631	20240422	090800	17280216	1964	1964	1964	1964	30
632	20240422	090700	17221296	1965	1958	1965	1958	237
633	20240422	090600	16756235	1958	1958	1958	1958	1
634	20240422	090500	16754277	1955	1955	1955	1955	465
635	20240422	090400	15845202	1955	1956	1956	1955	38
636	20240422	090300	15770877	1961	1961	1961	1961	6
637	20240422	090200	15759111	1956	1956	1956	1956	2
638	20240422	090100	15755199	1963	1963	1963	1963	9
639	20240422	090000	15737532	1964	1964	1964	1964	8013