KissMeData/084680/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	195600	691140133	1942	1942	1942	1942	1674
3	20240425	195500	691140133	1942	1942	1942	1942	0
4	20240425	195400	691140133	1942	1942	1942	1942	0
5	20240425	195300	691140133	1942	1942	1942	1942	0
6	20240425	195200	691140133	1942	1942	1942	1942	0
7	20240425	195100	691140133	1942	1942	1942	1942	0
8	20240425	195000	691140133	1942	1942	1942	1942	0
9	20240425	194900	691140133	1942	1942	1942	1942	0
10	20240425	194800	691140133	1942	1942	1942	1942	0
11	20240425	194700	691140133	1942	1942	1942	1942	0
12	20240425	194600	691140133	1942	1942	1942	1942	0
13	20240425	194500	691140133	1942	1942	1942	1942	0
14	20240425	194400	691140133	1942	1942	1942	1942	0
15	20240425	194300	691140133	1942	1942	1942	1942	0
16	20240425	194200	691140133	1942	1942	1942	1942	0
17	20240425	194100	691140133	1942	1942	1942	1942	0
18	20240425	194000	691140133	1942	1942	1942	1942	0
19	20240425	193900	691140133	1942	1942	1942	1942	0
20	20240425	193800	691140133	1942	1942	1942	1942	0
21	20240425	193700	691140133	1942	1942	1942	1942	0
22	20240425	193600	691140133	1942	1942	1942	1942	0
23	20240425	193500	691140133	1942	1942	1942	1942	0
24	20240425	193400	691140133	1942	1942	1942	1942	0
25	20240425	193300	691140133	1942	1942	1942	1942	0
26	20240425	193200	691140133	1942	1942	1942	1942	0
27	20240425	193100	691140133	1942	1942	1942	1942	0
28	20240425	193000	691140133	1942	1942	1942	1942	0
29	20240425	192900	691140133	1942	1942	1942	1942	0
30	20240425	192800	691140133	1942	1942	1942	1942	0
31	20240425	192700	691140133	1942	1942	1942	1942	0
32	20240425	192600	691140133	1942	1942	1942	1942	1674
33	20240425	192500	691140133	1942	1942	1942	1942	0
34	20240425	192400	691140133	1942	1942	1942	1942	0
35	20240425	192300	691140133	1942	1942	1942	1942	0
36	20240425	192200	691140133	1942	1942	1942	1942	0
37	20240425	192100	691140133	1942	1942	1942	1942	0
38	20240425	192000	691140133	1942	1942	1942	1942	0
39	20240425	191900	691140133	1942	1942	1942	1942	0
40	20240425	191800	691140133	1942	1942	1942	1942	0
41	20240425	191700	691140133	1942	1942	1942	1942	0
42	20240425	191600	691140133	1942	1942	1942	1942	0
43	20240425	191500	691140133	1942	1942	1942	1942	0
44	20240425	191400	691140133	1942	1942	1942	1942	0
45	20240425	191300	691140133	1942	1942	1942	1942	0
46	20240425	191200	691140133	1942	1942	1942	1942	0
47	20240425	191100	691140133	1942	1942	1942	1942	0
48	20240425	191000	691140133	1942	1942	1942	1942	0
49	20240425	190900	691140133	1942	1942	1942	1942	0
50	20240425	190800	691140133	1942	1942	1942	1942	0
51	20240425	190700	691140133	1942	1942	1942	1942	0
52	20240425	190600	691140133	1942	1942	1942	1942	0
53	20240425	190500	691140133	1942	1942	1942	1942	0
54	20240425	190400	691140133	1942	1942	1942	1942	0
55	20240425	190300	691140133	1942	1942	1942	1942	0
56	20240425	190200	691140133	1942	1942	1942	1942	0
57	20240425	190100	691140133	1942	1942	1942	1942	0
58	20240425	190000	691140133	1942	1942	1942	1942	0
59	20240425	185900	691140133	1942	1942	1942	1942	0
60	20240425	185800	691140133	1942	1942	1942	1942	0
61	20240425	185700	691140133	1942	1942	1942	1942	0
62	20240425	185600	691140133	1942	1942	1942	1942	1674
63	20240425	185500	691140133	1942	1942	1942	1942	0
64	20240425	185400	691140133	1942	1942	1942	1942	0
65	20240425	185300	691140133	1942	1942	1942	1942	0
66	20240425	185200	691140133	1942	1942	1942	1942	0
67	20240425	185100	691140133	1942	1942	1942	1942	0
68	20240425	185000	691140133	1942	1942	1942	1942	0
69	20240425	184900	691140133	1942	1942	1942	1942	0
70	20240425	184800	691140133	1942	1942	1942	1942	0
71	20240425	184700	691140133	1942	1942	1942	1942	0
72	20240425	184600	691140133	1942	1942	1942	1942	0
73	20240425	184500	691140133	1942	1942	1942	1942	0
74	20240425	184400	691140133	1942	1942	1942	1942	0
75	20240425	184300	691140133	1942	1942	1942	1942	0
76	20240425	184200	691140133	1942	1942	1942	1942	0
77	20240425	184100	691140133	1942	1942	1942	1942	0
78	20240425	184000	691140133	1942	1942	1942	1942	0
79	20240425	183900	691140133	1942	1942	1942	1942	0
80	20240425	183800	691140133	1942	1942	1942	1942	0
81	20240425	183700	691140133	1942	1942	1942	1942	0
82	20240425	183600	691140133	1942	1942	1942	1942	0
83	20240425	183500	691140133	1942	1942	1942	1942	0
84	20240425	183400	691140133	1942	1942	1942	1942	0
85	20240425	183300	691140133	1942	1942	1942	1942	0
86	20240425	183200	691140133	1942	1942	1942	1942	0
87	20240425	183100	691140133	1942	1942	1942	1942	0
88	20240425	183000	691140133	1942	1942	1942	1942	0
89	20240425	182900	691140133	1942	1942	1942	1942	0
90	20240425	182800	691140133	1942	1942	1942	1942	0
91	20240425	182700	691140133	1942	1942	1942	1942	0
92	20240425	182600	691140133	1942	1942	1942	1942	1674
93	20240425	182500	691140133	1942	1942	1942	1942	0
94	20240425	182400	691140133	1942	1942	1942	1942	0
95	20240425	182300	691140133	1942	1942	1942	1942	0
96	20240425	182200	691140133	1942	1942	1942	1942	0
97	20240425	182100	691140133	1942	1942	1942	1942	0
98	20240425	182000	691140133	1942	1942	1942	1942	0
99	20240425	181900	691140133	1942	1942	1942	1942	0
100	20240425	181800	691140133	1942	1942	1942	1942	0
101	20240425	181700	691140133	1942	1942	1942	1942	0
102	20240425	181600	691140133	1942	1942	1942	1942	0
103	20240425	181500	691140133	1942	1942	1942	1942	0
104	20240425	181400	691140133	1942	1942	1942	1942	0
105	20240425	181300	691140133	1942	1942	1942	1942	0
106	20240425	181200	691140133	1942	1942	1942	1942	0
107	20240425	181100	691140133	1942	1942	1942	1942	0
108	20240425	181000	691140133	1942	1942	1942	1942	0
109	20240425	180900	691140133	1942	1942	1942	1942	0
110	20240425	180800	691140133	1942	1942	1942	1942	0
111	20240425	180700	691140133	1942	1942	1942	1942	0
112	20240425	180600	691140133	1942	1942	1942	1942	0
113	20240425	180500	691140133	1942	1942	1942	1942	0
114	20240425	180400	691140133	1942	1942	1942	1942	0
115	20240425	180300	691140133	1942	1942	1942	1942	0
116	20240425	180200	691140133	1942	1942	1942	1942	0
117	20240425	180100	691140133	1942	1942	1942	1942	0
118	20240425	180000	691140133	1942	1942	1942	1942	0
119	20240425	175900	691140133	1942	1942	1942	1942	0
120	20240425	175800	691140133	1942	1942	1942	1942	0
121	20240425	175700	691140133	1942	1942	1942	1942	0
122	20240425	175600	691140133	1942	1942	1942	1942	1674
123	20240425	175500	691140133	1942	1942	1942	1942	0
124	20240425	175400	691140133	1942	1942	1942	1942	0
125	20240425	175300	691140133	1942	1942	1942	1942	0
126	20240425	175200	691140133	1942	1942	1942	1942	0
127	20240425	175100	691140133	1942	1942	1942	1942	0
128	20240425	175000	691140133	1942	1942	1942	1942	0
129	20240425	174900	691140133	1942	1942	1942	1942	0
130	20240425	174800	691140133	1942	1942	1942	1942	0
131	20240425	174700	691140133	1942	1942	1942	1942	0
132	20240425	174600	691140133	1942	1942	1942	1942	0
133	20240425	174500	691140133	1942	1942	1942	1942	0
134	20240425	174400	691140133	1942	1942	1942	1942	0
135	20240425	174300	691140133	1942	1942	1942	1942	0
136	20240425	174200	691140133	1942	1942	1942	1942	0
137	20240425	174100	691140133	1942	1942	1942	1942	0
138	20240425	174000	691140133	1942	1942	1942	1942	0
139	20240425	173900	691140133	1942	1942	1942	1942	0
140	20240425	173800	691140133	1942	1942	1942	1942	0
141	20240425	173700	691140133	1942	1942	1942	1942	0
142	20240425	173600	691140133	1942	1942	1942	1942	0
143	20240425	173500	691140133	1942	1942	1942	1942	0
144	20240425	173400	691140133	1942	1942	1942	1942	0
145	20240425	173300	691140133	1942	1942	1942	1942	0
146	20240425	173200	691140133	1942	1942	1942	1942	0
147	20240425	173100	691140133	1942	1942	1942	1942	0
148	20240425	173000	691140133	1942	1942	1942	1942	0
149	20240425	172900	691140133	1942	1942	1942	1942	0
150	20240425	172800	691140133	1942	1942	1942	1942	0
151	20240425	172700	691140133	1942	1942	1942	1942	0
152	20240425	172600	691140133	1942	1942	1942	1942	1674
153	20240425	172500	691140133	1942	1942	1942	1942	0
154	20240425	172400	691140133	1942	1942	1942	1942	0
155	20240425	172300	691140133	1942	1942	1942	1942	0
156	20240425	172200	691140133	1942	1942	1942	1942	0
157	20240425	172100	691140133	1942	1942	1942	1942	0
158	20240425	172000	691140133	1942	1942	1942	1942	0
159	20240425	171900	691140133	1942	1942	1942	1942	0
160	20240425	171800	691140133	1942	1942	1942	1942	0
161	20240425	171700	691140133	1942	1942	1942	1942	0
162	20240425	171600	691140133	1942	1942	1942	1942	0
163	20240425	171500	691140133	1942	1942	1942	1942	0
164	20240425	171400	691140133	1942	1942	1942	1942	0
165	20240425	171300	691140133	1942	1942	1942	1942	0
166	20240425	171200	691140133	1942	1942	1942	1942	0
167	20240425	171100	691140133	1942	1942	1942	1942	0
168	20240425	171000	691140133	1942	1942	1942	1942	0
169	20240425	170900	691140133	1942	1942	1942	1942	0
170	20240425	170800	691140133	1942	1942	1942	1942	0
171	20240425	170700	691140133	1942	1942	1942	1942	0
172	20240425	170600	691140133	1942	1942	1942	1942	0
173	20240425	170500	691140133	1942	1942	1942	1942	0
174	20240425	170400	691140133	1942	1942	1942	1942	0
175	20240425	170300	691140133	1942	1942	1942	1942	0
176	20240425	170200	691140133	1942	1942	1942	1942	0
177	20240425	170100	691140133	1942	1942	1942	1942	0
178	20240425	170000	691140133	1942	1942	1942	1942	0
179	20240425	165900	691140133	1942	1942	1942	1942	0
180	20240425	165800	691140133	1942	1942	1942	1942	0
181	20240425	165700	691140133	1942	1942	1942	1942	0
182	20240425	165600	691140133	1942	1942	1942	1942	1674
183	20240425	165500	691140133	1942	1942	1942	1942	0
184	20240425	165400	691140133	1942	1942	1942	1942	0
185	20240425	165300	691140133	1942	1942	1942	1942	0
186	20240425	165200	691140133	1942	1942	1942	1942	0
187	20240425	165100	691140133	1942	1942	1942	1942	0
188	20240425	165000	691140133	1942	1942	1942	1942	0
189	20240425	164900	691140133	1942	1942	1942	1942	0
190	20240425	164800	691140133	1942	1942	1942	1942	0
191	20240425	164700	691140133	1942	1942	1942	1942	0
192	20240425	164600	691140133	1942	1942	1942	1942	0
193	20240425	164500	691140133	1942	1942	1942	1942	0
194	20240425	164400	691140133	1942	1942	1942	1942	0
195	20240425	164300	691140133	1942	1942	1942	1942	0
196	20240425	164200	691140133	1942	1942	1942	1942	0
197	20240425	164100	691140133	1942	1942	1942	1942	0
198	20240425	164000	691140133	1942	1942	1942	1942	0
199	20240425	163900	691140133	1942	1942	1942	1942	0
200	20240425	163800	691140133	1942	1942	1942	1942	0
201	20240425	163700	691140133	1942	1942	1942	1942	0
202	20240425	163600	691140133	1942	1942	1942	1942	0
203	20240425	163500	691140133	1942	1942	1942	1942	0
204	20240425	163400	691140133	1942	1942	1942	1942	0
205	20240425	163300	691140133	1942	1942	1942	1942	0
206	20240425	163200	691140133	1942	1942	1942	1942	0
207	20240425	163100	691140133	1942	1942	1942	1942	0
208	20240425	163000	691140133	1942	1942	1942	1942	0
209	20240425	162900	691140133	1942	1942	1942	1942	0
210	20240425	162800	691140133	1942	1942	1942	1942	0
211	20240425	162700	691140133	1942	1942	1942	1942	0
212	20240425	162600	691140133	1942	1942	1942	1942	1674
213	20240425	162500	691140133	1942	1942	1942	1942	0
214	20240425	162400	691140133	1942	1942	1942	1942	0
215	20240425	162300	691140133	1942	1942	1942	1942	0
216	20240425	162200	691140133	1942	1942	1942	1942	0
217	20240425	162100	691140133	1942	1942	1942	1942	0
218	20240425	162000	691140133	1942	1942	1942	1942	0
219	20240425	161900	691140133	1942	1942	1942	1942	0
220	20240425	161800	691140133	1942	1942	1942	1942	0
221	20240425	161700	691140133	1942	1942	1942	1942	0
222	20240425	161600	691140133	1942	1942	1942	1942	0
223	20240425	161500	691140133	1942	1942	1942	1942	0
224	20240425	161400	691140133	1942	1942	1942	1942	0
225	20240425	161300	691140133	1942	1942	1942	1942	0
226	20240425	161200	691140133	1942	1942	1942	1942	0
227	20240425	161100	691140133	1942	1942	1942	1942	0
228	20240425	161000	691140133	1942	1942	1942	1942	0
229	20240425	160900	691140133	1942	1942	1942	1942	0
230	20240425	160800	691140133	1942	1942	1942	1942	0
231	20240425	160700	691140133	1942	1942	1942	1942	0
232	20240425	160600	691140133	1942	1942	1942	1942	0
233	20240425	160500	691140133	1942	1942	1942	1942	0
234	20240425	160400	691140133	1942	1942	1942	1942	0
235	20240425	160300	691140133	1942	1942	1942	1942	0
236	20240425	160200	691140133	1942	1942	1942	1942	0
237	20240425	160100	691140133	1942	1942	1942	1942	0
238	20240425	160000	691140133	1942	1942	1942	1942	0
239	20240425	155900	691140133	1942	1942	1942	1942	0
240	20240425	155800	691140133	1942	1942	1942	1942	0
241	20240425	155700	691140133	1942	1942	1942	1942	0
242	20240425	155600	691140133	1942	1942	1942	1942	1674
243	20240425	155500	691140133	1942	1942	1942	1942	0
244	20240425	155400	691140133	1942	1942	1942	1942	0
245	20240425	155300	691140133	1942	1942	1942	1942	0
246	20240425	155200	691140133	1942	1942	1942	1942	0
247	20240425	155100	691140133	1942	1942	1942	1942	0
248	20240425	155000	691140133	1942	1942	1942	1942	0
249	20240425	154900	691140133	1942	1942	1942	1942	0
250	20240425	154800	691140133	1942	1942	1942	1942	0
251	20240425	154700	691140133	1942	1942	1942	1942	0
252	20240425	154600	691140133	1942	1942	1942	1942	0
253	20240425	154500	691140133	1942	1942	1942	1942	0
254	20240425	154400	691140133	1942	1942	1942	1942	0
255	20240425	154300	691140133	1942	1942	1942	1942	0
256	20240425	154200	691140133	1942	1942	1942	1942	0
257	20240425	154100	691140133	1942	1942	1942	1942	0
258	20240425	154000	691140133	1942	1942	1942	1942	0
259	20240425	153900	691140133	1942	1942	1942	1942	0
260	20240425	153800	691140133	1942	1942	1942	1942	0
261	20240425	153700	691140133	1942	1942	1942	1942	0
262	20240425	153600	691140133	1942	1942	1942	1942	0
263	20240425	153500	691140133	1942	1942	1942	1942	0
264	20240425	153400	691140133	1942	1942	1942	1942	0
265	20240425	153300	691140133	1942	1942	1942	1942	0
266	20240425	153200	691140133	1942	1942	1942	1942	0
267	20240425	153100	691140133	1942	1942	1942	1942	0
268	20240425	153000	691140133	1942	1942	1942	1942	1674
269	20240425	152900	687889225	1942	1942	1942	1942	0
270	20240425	152800	687889225	1942	1942	1942	1942	0
271	20240425	152700	687889225	1942	1942	1942	1942	0
272	20240425	152600	687889225	1942	1942	1942	1942	0
273	20240425	152500	687889225	1942	1942	1942	1942	0
274	20240425	152400	687889225	1942	1942	1942	1942	0
275	20240425	152300	687889225	1942	1942	1942	1942	0
276	20240425	152200	687889225	1942	1942	1942	1942	0
277	20240425	152100	687889225	1942	1942	1942	1942	0
278	20240425	152000	687889225	1942	1942	1942	1942	0
279	20240425	151900	687889225	1942	1941	1942	1938	410
280	20240425	151800	687093339	1939	1941	1942	1939	256
281	20240425	151700	686596699	1944	1944	1944	1944	0
282	20240425	151600	686596699	1944	1941	1944	1939	325
283	20240425	151500	685965217	1943	1941	1943	1941	318
284	20240425	151400	685347507	1941	1941	1943	1939	3840
285	20240425	151300	677898800	1941	1940	1942	1937	2176
286	20240425	151200	673676744	1939	1936	1940	1936	757
287	20240425	151100	672209382	1936	1936	1936	1936	420
288	20240425	151000	671396262	1940	1932	1940	1932	2501
289	20240425	150900	666552880	1933	1931	1933	1930	1706
290	20240425	150800	663257552	1931	1930	1931	1930	206
291	20240425	150700	662859773	1931	1931	1931	1931	50
292	20240425	150600	662763223	1932	1932	1932	1932	3
293	20240425	150500	662757427	1932	1932	1932	1932	30
294	20240425	150400	662699467	1932	1932	1932	1932	6
295	20240425	150300	662687875	1932	1931	1932	1931	1051
296	20240425	150200	660658381	1932	1932	1932	1932	52
297	20240425	150100	660557917	1932	1932	1932	1932	0
298	20240425	150000	660557917	1932	1932	1932	1932	33
299	20240425	145900	660494161	1932	1932	1932	1932	0
300	20240425	145800	660494161	1932	1932	1932	1932	21
301	20240425	145700	660453589	1932	1930	1932	1930	37
302	20240425	145600	660382109	1930	1930	1930	1930	0
303	20240425	145500	660382109	1930	1930	1930	1930	50
304	20240425	145400	660285609	1930	1930	1930	1930	0
305	20240425	145300	660285609	1930	1930	1930	1930	562
306	20240425	145200	659200949	1932	1932	1932	1932	773
307	20240425	145100	657707513	1930	1930	1930	1930	0
308	20240425	145000	657707513	1930	1930	1930	1930	0
309	20240425	144900	657707513	1930	1930	1930	1930	107
310	20240425	144800	657501003	1930	1930	1930	1930	405
311	20240425	144700	656719353	1930	1930	1930	1930	15
312	20240425	144600	656690403	1930	1930	1930	1929	448
313	20240425	144500	655826110	1930	1930	1930	1929	204
314	20240425	144400	655432391	1930	1930	1930	1930	19
315	20240425	144300	655395721	1930	1929	1930	1929	252
316	20240425	144200	654909611	1929	1929	1929	1929	305
317	20240425	144100	654321266	1929	1929	1929	1929	63
318	20240425	144000	654199739	1929	1929	1930	1928	2074
319	20240425	143900	650198062	1929	1930	1930	1928	1233
320	20240425	143800	647819624	1929	1930	1930	1929	9247
321	20240425	143700	629974498	1933	1932	1933	1930	889
322	20240425	143600	628258563	1933	1930	1933	1930	291
323	20240425	143500	627696846	1930	1930	1930	1930	168
324	20240425	143400	627372606	1930	1930	1930	1930	490
325	20240425	143300	626426906	1930	1930	1930	1930	746
326	20240425	143200	624987126	1931	1931	1931	1931	815
327	20240425	143100	623413361	1931	1931	1931	1931	5
328	20240425	143000	623403706	1931	1931	1931	1931	5
329	20240425	142900	623394051	1931	1931	1931	1931	91
330	20240425	142800	623218330	1930	1930	1930	1930	1000
331	20240425	142700	621288330	1931	1931	1931	1930	119
332	20240425	142600	621058555	1931	1931	1931	1931	47
333	20240425	142500	620967798	1931	1931	1931	1931	0
334	20240425	142400	620967798	1931	1931	1931	1931	0
335	20240425	142300	620967798	1931	1931	1931	1931	1205
336	20240425	142200	618640943	1933	1933	1933	1933	6
337	20240425	142100	618629345	1933	1933	1933	1933	100
338	20240425	142000	618436045	1933	1933	1933	1933	517
339	20240425	141900	617436684	1933	1933	1933	1933	60
340	20240425	141800	617320704	1933	1933	1933	1933	49
341	20240425	141700	617225987	1932	1931	1932	1931	320
342	20240425	141600	616607889	1931	1931	1931	1931	0
343	20240425	141500	616607889	1931	1931	1931	1931	0
344	20240425	141400	616607889	1931	1931	1931	1931	12
345	20240425	141300	616584717	1931	1931	1931	1931	0
346	20240425	141200	616584717	1931	1931	1931	1931	0
347	20240425	141100	616584717	1931	1931	1931	1931	490
348	20240425	141000	615638527	1931	1931	1931	1931	0
349	20240425	140900	615638527	1931	1931	1931	1931	0
350	20240425	140800	615638527	1931	1931	1931	1931	125
351	20240425	140700	615397152	1932	1932	1932	1932	100
352	20240425	140600	615203952	1932	1932	1932	1932	10
353	20240425	140500	615184632	1932	1932	1932	1932	9
354	20240425	140400	615167244	1932	1932	1932	1932	1
355	20240425	140300	615165312	1932	1932	1932	1932	16
356	20240425	140200	615134400	1932	1932	1932	1932	177
357	20240425	140100	614792436	1932	1932	1932	1932	0
358	20240425	140000	614792436	1932	1932	1932	1932	0
359	20240425	135900	614792436	1932	1932	1932	1932	0
360	20240425	135800	614792436	1932	1932	1932	1932	0
361	20240425	135700	614792436	1932	1932	1932	1932	40
362	20240425	135600	614715156	1932	1932	1932	1932	0
363	20240425	135500	614715156	1932	1932	1932	1932	60
364	20240425	135400	614599236	1932	1932	1932	1932	2086
365	20240425	135300	610569084	1933	1933	1933	1933	1725
366	20240425	135200	607234659	1933	1933	1933	1933	7
367	20240425	135100	607221128	1933	1933	1933	1933	296
368	20240425	135000	606648960	1932	1932	1932	1932	0
369	20240425	134900	606648960	1932	1932	1932	1932	0
370	20240425	134800	606648960	1932	1932	1932	1932	148
371	20240425	134700	606363024	1932	1932	1932	1932	0
372	20240425	134600	606363024	1932	1932	1932	1932	0
373	20240425	134500	606363024	1932	1932	1932	1932	966
374	20240425	134400	604496712	1932	1932	1933	1932	15
375	20240425	134300	604467730	1933	1933	1933	1933	0
376	20240425	134200	604467730	1933	1933	1933	1933	0
377	20240425	134100	604467730	1933	1933	1933	1933	29
378	20240425	134000	604411673	1933	1933	1933	1933	61
379	20240425	133900	604293760	1933	1933	1933	1933	7
380	20240425	133800	604280229	1932	1932	1932	1932	1
381	20240425	133700	604278297	1932	1932	1932	1932	146
382	20240425	133600	603996225	1932	1933	1933	1932	330
383	20240425	133500	603358654	1934	1934	1934	1934	0
384	20240425	133400	603358654	1934	1934	1934	1934	1
385	20240425	133300	603356720	1934	1934	1934	1934	0
386	20240425	133200	603356720	1934	1934	1934	1934	4
387	20240425	133100	603348984	1934	1934	1934	1934	101
388	20240425	133000	603153650	1934	1934	1934	1934	5
389	20240425	132900	603143980	1934	1934	1934	1934	1
390	20240425	132800	603142046	1934	1934	1934	1934	161
391	20240425	132700	602830672	1936	1935	1936	1935	6
392	20240425	132600	602819058	1936	1934	1936	1934	52
393	20240425	132500	602718487	1934	1933	1936	1933	1219
394	20240425	132400	600360938	1935	1932	1935	1931	2976
395	20240425	132300	594612792	1932	1932	1932	1932	0
396	20240425	132200	594612792	1932	1932	1932	1932	1
397	20240425	132100	594610860	1932	1932	1932	1932	0
398	20240425	132000	594610860	1932	1932	1932	1932	648
399	20240425	131900	593358924	1932	1932	1932	1932	14
400	20240425	131800	593331876	1932	1932	1932	1932	0
401	20240425	131700	593331876	1932	1932	1932	1932	80
402	20240425	131600	593177316	1932	1932	1932	1932	101
403	20240425	131500	592982184	1933	1933	1933	1933	62
404	20240425	131400	592862338	1933	1933	1933	1933	100
405	20240425	131300	592669038	1936	1933	1936	1933	3
406	20240425	131200	592663236	1936	1932	1936	1932	3001
407	20240425	131100	586855323	1932	1931	1932	1931	2080
408	20240425	131000	582836813	1931	1931	1931	1931	26
409	20240425	130900	582786607	1931	1931	1931	1930	535
410	20240425	130800	581754033	1930	1931	1931	1930	367
411	20240425	130700	581045714	1930	1931	1931	1930	7
412	20240425	130600	581032203	1932	1932	1932	1932	0
413	20240425	130500	581032203	1932	1932	1932	1932	3
414	20240425	130400	581026407	1930	1930	1930	1930	2
415	20240425	130300	581022547	1930	1929	1930	1929	6436
416	20240425	130200	568601097	1929	1929	1929	1929	6
417	20240425	130100	568589523	1930	1929	1930	1929	12
418	20240425	130000	568566370	1929	1930	1930	1929	13
419	20240425	125900	568541290	1929	1929	1929	1929	500
420	20240425	125800	567576790	1929	1929	1929	1929	2
421	20240425	125700	567572932	1929	1929	1929	1929	1
422	20240425	125600	567571003	1929	1929	1929	1929	1
423	20240425	125500	567569074	1927	1927	1927	1927	0
424	20240425	125400	567569074	1927	1927	1927	1927	0
425	20240425	125300	567569074	1927	1927	1927	1927	131
426	20240425	125200	567316637	1927	1927	1927	1927	3
427	20240425	125100	567310856	1925	1925	1925	1925	116
428	20240425	125000	567087556	1930	1927	1930	1927	10
429	20240425	124900	567068259	1925	1924	1925	1924	14227
430	20240425	124800	539681384	1925	1925	1925	1925	524
431	20240425	124700	538672684	1925	1925	1925	1925	1663
432	20240425	124600	535471409	1925	1925	1925	1924	137
433	20240425	124500	535207710	1925	1925	1925	1925	109
434	20240425	124400	534997885	1925	1925	1925	1925	4
435	20240425	124300	534990185	1925	1925	1925	1925	421
436	20240425	124200	534179760	1925	1925	1925	1925	790
437	20240425	124100	532659010	1925	1925	1925	1925	630
438	20240425	124000	531446260	1925	1925	1925	1925	492
439	20240425	123900	530499160	1925	1925	1925	1925	110
440	20240425	123800	530287410	1925	1925	1925	1925	2
441	20240425	123700	530283560	1925	1925	1925	1925	1015
442	20240425	123600	528329685	1925	1929	1929	1922	19624
443	20240425	123500	490546013	1929	1936	1936	1929	17338
444	20240425	123400	457083797	1934	1934	1934	1934	1
445	20240425	123300	457081863	1932	1932	1932	1932	0
446	20240425	123200	457081863	1932	1932	1932	1932	30
447	20240425	123100	457023903	1932	1932	1932	1932	351
448	20240425	123000	456345771	1933	1932	1933	1932	85
449	20240425	122900	456181511	1932	1933	1933	1932	1601
450	20240425	122800	453088378	1933	1935	1936	1933	644
451	20240425	122700	451843429	1936	1936	1936	1936	0
452	20240425	122600	451843429	1936	1935	1936	1935	2
453	20240425	122500	451839558	1936	1935	1936	1935	4
454	20240425	122400	451831815	1936	1935	1936	1935	2
455	20240425	122300	451827944	1933	1932	1933	1932	600
456	20240425	122200	450668644	1933	1932	1933	1931	1695
457	20240425	122100	447392606	1931	1932	1932	1930	10110
458	20240425	122000	427876850	1932	1932	1932	1932	48
459	20240425	121900	427784114	1932	1933	1933	1931	10417
460	20240425	121800	407661044	1933	1935	1935	1933	10000
461	20240425	121700	388325331	1936	1938	1938	1936	1973
462	20240425	121600	384505555	1938	1938	1938	1937	825
463	20240425	121500	382907525	1938	1938	1938	1938	0
464	20240425	121400	382907525	1938	1938	1938	1938	2
465	20240425	121300	382903649	1939	1939	1939	1938	512
466	20240425	121200	381911229	1939	1939	1939	1939	560
467	20240425	121100	380825389	1940	1940	1940	1940	0
468	20240425	121000	380825389	1940	1940	1940	1940	50
469	20240425	120900	380728389	1940	1940	1940	1940	2
470	20240425	120800	380724509	1939	1939	1939	1939	1
471	20240425	120700	380722570	1940	1939	1940	1939	2
472	20240425	120600	380718691	1940	1939	1940	1939	9
473	20240425	120500	380701233	1940	1940	1940	1940	0
474	20240425	120400	380701233	1940	1939	1940	1939	101
475	20240425	120300	380505294	1941	1939	1941	1939	31
476	20240425	120200	380445174	1939	1939	1939	1939	0
477	20240425	120100	380445174	1939	1939	1939	1939	0
478	20240425	120000	380445174	1939	1938	1939	1938	7
479	20240425	115900	380431605	1938	1937	1938	1936	673
480	20240425	115800	379128123	1938	1938	1938	1938	120
481	20240425	115700	378895563	1938	1938	1938	1938	0
482	20240425	115600	378895563	1938	1938	1938	1938	100
483	20240425	115500	378701763	1937	1936	1937	1936	23
484	20240425	115400	378657221	1937	1937	1937	1937	22
485	20240425	115300	378614607	1937	1937	1937	1937	30
486	20240425	115200	378556497	1937	1937	1937	1937	265
487	20240425	115100	378043192	1936	1936	1936	1936	0
488	20240425	115000	378043192	1936	1936	1936	1936	0
489	20240425	114900	378043192	1936	1936	1936	1936	0
490	20240425	114800	378043192	1936	1936	1936	1936	0
491	20240425	114700	378043192	1936	1936	1936	1936	0
492	20240425	114600	378043192	1936	1936	1936	1936	0
493	20240425	114500	378043192	1936	1936	1936	1936	20
494	20240425	114400	378004472	1936	1936	1936	1936	0
495	20240425	114300	378004472	1936	1936	1936	1936	2005
496	20240425	114200	374122792	1936	1935	1936	1934	3660
497	20240425	114100	367038936	1936	1936	1936	1936	206
498	20240425	114000	366640120	1936	1936	1936	1936	600
499	20240425	113900	365478520	1935	1935	1935	1935	7
500	20240425	113800	365464975	1936	1936	1936	1936	0
501	20240425	113700	365464975	1936	1936	1936	1936	307
502	20240425	113600	364870623	1936	1936	1936	1936	0
503	20240425	113500	364870623	1936	1936	1936	1936	1
504	20240425	113400	364868687	1935	1936	1936	1935	41
505	20240425	113300	364789351	1936	1936	1936	1935	620
506	20240425	113200	363589231	1936	1936	1936	1936	7942
507	20240425	113100	348213519	1936	1936	1936	1936	1
508	20240425	113000	348211583	1936	1936	1936	1936	59
509	20240425	112900	348097359	1936	1936	1936	1936	835
510	20240425	112800	346480799	1937	1937	1937	1937	1
511	20240425	112700	346478862	1937	1936	1939	1936	1406
512	20240425	112600	343756800	1936	1936	1936	1936	172
513	20240425	112500	343423808	1935	1935	1935	1935	9
514	20240425	112400	343406393	1935	1935	1935	1935	1340
515	20240425	112300	340813493	1935	1936	1936	1935	159
516	20240425	112200	340505816	1936	1937	1937	1936	728
517	20240425	112100	339096389	1937	1937	1937	1937	1
518	20240425	112000	339094452	1937	1937	1937	1937	0
519	20240425	111900	339094452	1937	1937	1937	1937	1
520	20240425	111800	339092515	1936	1939	1939	1936	1181
521	20240425	111700	336805567	1938	1938	1938	1938	0
522	20240425	111600	336805567	1938	1938	1938	1938	0
523	20240425	111500	336805567	1938	1938	1938	1938	42
524	20240425	111400	336724171	1938	1938	1938	1938	9
525	20240425	111300	336706729	1938	1937	1938	1937	1128
526	20240425	111200	334521791	1937	1940	1940	1937	3448
527	20240425	111100	327837527	1941	1941	1941	1941	100
528	20240425	111000	327643427	1940	1940	1940	1940	0
529	20240425	110900	327643427	1940	1940	1940	1940	1184
530	20240425	110800	325346467	1939	1939	1939	1939	0
531	20240425	110700	325346467	1939	1939	1939	1939	640
532	20240425	110600	324105507	1939	1939	1939	1939	20
533	20240425	110500	324066727	1940	1940	1940	1940	1
534	20240425	110400	324064787	1940	1940	1940	1940	0
535	20240425	110300	324064787	1940	1940	1940	1940	121
536	20240425	110200	323830047	1940	1940	1940	1940	0
537	20240425	110100	323830047	1940	1940	1940	1940	132
538	20240425	110000	323573967	1940	1940	1940	1940	300
539	20240425	105900	322991967	1942	1941	1942	1941	4
540	20240425	105800	322984200	1942	1940	1942	1940	3204
541	20240425	105700	316766660	1939	1940	1940	1939	109
542	20240425	105600	316555306	1940	1940	1940	1940	3
543	20240425	105500	316549486	1940	1940	1940	1940	2
544	20240425	105400	316545606	1940	1940	1940	1940	82
545	20240425	105300	316386526	1940	1940	1940	1940	4
546	20240425	105200	316378766	1940	1940	1940	1940	1
547	20240425	105100	316376826	1939	1938	1940	1938	124
548	20240425	105000	316136511	1937	1937	1937	1937	0
549	20240425	104900	316136511	1937	1938	1938	1937	24
550	20240425	104800	316090002	1938	1938	1938	1938	8
551	20240425	104700	316074498	1938	1938	1938	1938	0
552	20240425	104600	316074498	1938	1938	1938	1938	28
553	20240425	104500	316020234	1938	1938	1938	1938	43
554	20240425	104400	315936900	1940	1940	1940	1940	657
555	20240425	104300	314662320	1940	1941	1941	1940	501
556	20240425	104200	313690379	1940	1940	1940	1940	0
557	20240425	104100	313690379	1940	1941	1941	1940	501
558	20240425	104000	312718438	1941	1941	1941	1941	309
559	20240425	103900	312118669	1941	1941	1941	1937	275
560	20240425	103800	311584914	1941	1941	1941	1937	277
561	20240425	103700	311047280	1941	1941	1941	1941	90
562	20240425	103600	310872590	1941	1941	1941	1937	111
563	20240425	103500	310657146	1941	1937	1941	1937	210
564	20240425	103400	310249574	1940	1935	1940	1935	31
565	20240425	103300	310189551	1935	1935	1935	1935	41
566	20240425	103200	310110216	1935	1937	1939	1935	108
567	20240425	103100	309901188	1939	1936	1939	1936	5
568	20240425	103000	309891505	1936	1936	1936	1936	21
569	20240425	102900	309850849	1936	1937	1939	1936	172
570	20240425	102800	309517703	1939	1939	1940	1937	718
571	20240425	102700	308125917	1938	1939	1941	1938	311
572	20240425	102600	307523186	1941	1937	1941	1935	313
573	20240425	102500	306916610	1936	1933	1938	1933	18034
574	20240425	102400	272039415	1932	1934	1934	1931	17266
575	20240425	102300	238673892	1934	1936	1936	1934	3656
576	20240425	102200	231599754	1936	1938	1938	1936	1238
577	20240425	102100	229201802	1940	1940	1940	1940	1
578	20240425	102000	229199862	1938	1940	1941	1938	1271
579	20240425	101900	226735870	1941	1941	1941	1941	0
580	20240425	101800	226735870	1941	1939	1941	1937	861
581	20240425	101700	225066661	1941	1941	1941	1941	0
582	20240425	101600	225066661	1941	1940	1941	1940	6
583	20240425	101500	225055020	1941	1938	1941	1938	947
584	20240425	101400	223217844	1940	1940	1941	1937	2751
585	20240425	101300	217879816	1939	1940	1941	1939	304
586	20240425	101200	217290155	1940	1940	1941	1940	10
587	20240425	101100	217270754	1941	1941	1941	1941	1
588	20240425	101000	217268813	1941	1941	1941	1941	110
589	20240425	100900	217055303	1941	1936	1941	1936	7
590	20240425	100800	217041731	1941	1936	1941	1936	2
591	20240425	100700	217037854	1941	1936	1941	1936	2
592	20240425	100600	217033977	1933	1938	1938	1933	1371
593	20240425	100500	214383829	1936	1939	1941	1934	2014
594	20240425	100400	210485267	1941	1941	1941	1934	314
595	20240425	100300	209876084	1941	1941	1941	1941	23
596	20240425	100200	209831441	1936	1941	1941	1935	11
597	20240425	100100	209810121	1941	1934	1941	1934	340
598	20240425	100000	209152523	1934	1933	1934	1933	3954
599	20240425	095900	201506104	1933	1934	1934	1933	3708
600	20240425	095800	194337063	1934	1934	1934	1934	68
601	20240425	095700	194205551	1934	1935	1935	1933	6246
602	20240425	095600	182127553	1935	1935	1935	1935	1391
603	20240425	095500	179435968	1936	1936	1936	1936	33
604	20240425	095400	179372080	1935	1937	1937	1935	1057
605	20240425	095300	177326702	1937	1936	1937	1936	426
606	20240425	095200	176501940	1936	1936	1936	1936	27
607	20240425	095100	176449668	1937	1937	1937	1936	978
608	20240425	095000	174556017	1937	1937	1937	1937	1
609	20240425	094900	174554080	1937	1937	1937	1937	1
610	20240425	094800	174552143	1940	1940	1940	1940	100
611	20240425	094700	174358143	1941	1937	1941	1937	159
612	20240425	094600	174049587	1937	1938	1941	1936	1058
613	20240425	094500	172000816	1939	1941	1941	1938	151
614	20240425	094400	171707903	1941	1940	1941	1937	634
615	20240425	094300	170479462	1940	1940	1940	1940	80
616	20240425	094200	170324262	1940	1940	1940	1940	130
617	20240425	094100	170072062	1940	1940	1940	1940	22
618	20240425	094000	170029382	1939	1940	1940	1939	1601
619	20240425	093900	166923783	1940	1940	1940	1939	329
620	20240425	093800	166285526	1939	1937	1940	1937	1044
621	20240425	093700	164263285	1937	1937	1937	1937	292
622	20240425	093600	163697681	1937	1937	1940	1937	304
623	20240425	093500	163108830	1937	1936	1937	1936	2597
624	20240425	093400	158078443	1937	1935	1937	1935	501
625	20240425	093300	157108008	1937	1933	1937	1932	2179
626	20240425	093200	152897976	1933	1936	1936	1933	9352
627	20240425	093100	134813512	1936	1935	1936	1935	505
628	20240425	093000	133836297	1935	1936	1936	1935	1305
629	20240425	092900	131310716	1937	1935	1938	1935	811
630	20240425	092800	129741401	1936	1939	1941	1936	3627
631	20240425	092700	122718980	1941	1939	1941	1937	745
632	20240425	092600	121275001	1939	1936	1939	1936	1831
633	20240425	092500	117730167	1936	1937	1937	1935	1372
634	20240425	092400	115074663	1937	1939	1941	1935	4755
635	20240425	092300	105870636	1937	1939	1941	1937	5502
636	20240425	092200	95211099	1939	1939	1939	1939	0
637	20240425	092100	95211099	1939	1941	1941	1937	1881
638	20240425	092000	91566020	1940	1940	1940	1940	42
639	20240425	091900	91484540	1940	1940	1940	1939	112
640	20240425	091800	91267365	1939	1937	1941	1937	19
641	20240425	091700	91230530	1937	1946	1946	1937	12102
642	20240425	091600	67757560	1945	1950	1950	1945	251
643	20240425	091500	67268359	1946	1946	1946	1946	402
644	20240425	091400	66486067	1950	1942	1950	1942	14
645	20240425	091300	66458794	1946	1944	1946	1942	207
646	20240425	091200	66056754	1944	1945	1945	1944	9
647	20240425	091100	66039253	1942	1943	1943	1942	1001
648	20240425	091000	64095309	1942	1951	1951	1942	11625
649	20240425	090900	41480499	1953	1950	1953	1950	7
650	20240425	090800	41466835	1953	1951	1954	1949	3224
651	20240425	090700	35179704	1954	1950	1955	1950	1113
652	20240425	090600	33009115	1950	1952	1952	1950	796
653	20240425	090500	31456067	1956	1951	1956	1951	157
654	20240425	090400	31149755	1947	1947	1948	1947	1000
655	20240425	090300	29202740	1947	1954	1954	1947	7511
656	20240425	090200	14560067	1954	1952	1957	1952	89
657	20240425	090100	14385987	1952	1952	1952	1952	77
658	20240425	090000	14235683	1952	1956	1957	1952	7268