KissMeData/026040/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	191000	13850465	1939	1939	1939	1939	160
3	20240422	190900	13850465	1939	1939	1939	1939	0
4	20240422	190800	13850465	1939	1939	1939	1939	0
5	20240422	190700	13850465	1939	1939	1939	1939	0
6	20240422	190600	13850465	1939	1939	1939	1939	0
7	20240422	190500	13850465	1939	1939	1939	1939	0
8	20240422	190400	13850465	1939	1939	1939	1939	0
9	20240422	190300	13850465	1939	1939	1939	1939	0
10	20240422	190200	13850465	1939	1939	1939	1939	0
11	20240422	190100	13850465	1939	1939	1939	1939	0
12	20240422	190000	13850465	1939	1939	1939	1939	0
13	20240422	185900	13850465	1939	1939	1939	1939	0
14	20240422	185800	13850465	1939	1939	1939	1939	0
15	20240422	185700	13850465	1939	1939	1939	1939	0
16	20240422	185600	13850465	1939	1939	1939	1939	0
17	20240422	185500	13850465	1939	1939	1939	1939	0
18	20240422	185400	13850465	1939	1939	1939	1939	0
19	20240422	185300	13850465	1939	1939	1939	1939	0
20	20240422	185200	13850465	1939	1939	1939	1939	0
21	20240422	185100	13850465	1939	1939	1939	1939	0
22	20240422	185000	13850465	1939	1939	1939	1939	0
23	20240422	184900	13850465	1939	1939	1939	1939	0
24	20240422	184800	13850465	1939	1939	1939	1939	0
25	20240422	184700	13850465	1939	1939	1939	1939	0
26	20240422	184600	13850465	1939	1939	1939	1939	0
27	20240422	184500	13850465	1939	1939	1939	1939	0
28	20240422	184400	13850465	1939	1939	1939	1939	0
29	20240422	184300	13850465	1939	1939	1939	1939	0
30	20240422	184200	13850465	1939	1939	1939	1939	0
31	20240422	184100	13850465	1939	1939	1939	1939	0
32	20240422	184000	13850465	1939	1939	1939	1939	160
33	20240422	183900	13850465	1939	1939	1939	1939	0
34	20240422	183800	13850465	1939	1939	1939	1939	0
35	20240422	183700	13850465	1939	1939	1939	1939	0
36	20240422	183600	13850465	1939	1939	1939	1939	0
37	20240422	183500	13850465	1939	1939	1939	1939	0
38	20240422	183400	13850465	1939	1939	1939	1939	0
39	20240422	183300	13850465	1939	1939	1939	1939	0
40	20240422	183200	13850465	1939	1939	1939	1939	0
41	20240422	183100	13850465	1939	1939	1939	1939	0
42	20240422	183000	13850465	1939	1939	1939	1939	0
43	20240422	182900	13850465	1939	1939	1939	1939	0
44	20240422	182800	13850465	1939	1939	1939	1939	0
45	20240422	182700	13850465	1939	1939	1939	1939	0
46	20240422	182600	13850465	1939	1939	1939	1939	0
47	20240422	182500	13850465	1939	1939	1939	1939	0
48	20240422	182400	13850465	1939	1939	1939	1939	0
49	20240422	182300	13850465	1939	1939	1939	1939	0
50	20240422	182200	13850465	1939	1939	1939	1939	0
51	20240422	182100	13850465	1939	1939	1939	1939	0
52	20240422	182000	13850465	1939	1939	1939	1939	0
53	20240422	181900	13850465	1939	1939	1939	1939	0
54	20240422	181800	13850465	1939	1939	1939	1939	0
55	20240422	181700	13850465	1939	1939	1939	1939	0
56	20240422	181600	13850465	1939	1939	1939	1939	0
57	20240422	181500	13850465	1939	1939	1939	1939	0
58	20240422	181400	13850465	1939	1939	1939	1939	0
59	20240422	181300	13850465	1939	1939	1939	1939	0
60	20240422	181200	13850465	1939	1939	1939	1939	0
61	20240422	181100	13850465	1939	1939	1939	1939	0
62	20240422	181000	13850465	1939	1939	1939	1939	160
63	20240422	180900	13850465	1939	1939	1939	1939	0
64	20240422	180800	13850465	1939	1939	1939	1939	0
65	20240422	180700	13850465	1939	1939	1939	1939	0
66	20240422	180600	13850465	1939	1939	1939	1939	0
67	20240422	180500	13850465	1939	1939	1939	1939	0
68	20240422	180400	13850465	1939	1939	1939	1939	0
69	20240422	180300	13850465	1939	1939	1939	1939	0
70	20240422	180200	13850465	1939	1939	1939	1939	0
71	20240422	180100	13850465	1939	1939	1939	1939	0
72	20240422	180000	13850465	1939	1939	1939	1939	0
73	20240422	175900	13850465	1939	1939	1939	1939	0
74	20240422	175800	13850465	1939	1939	1939	1939	0
75	20240422	175700	13850465	1939	1939	1939	1939	0
76	20240422	175600	13850465	1939	1939	1939	1939	0
77	20240422	175500	13850465	1939	1939	1939	1939	0
78	20240422	175400	13850465	1939	1939	1939	1939	0
79	20240422	175300	13850465	1939	1939	1939	1939	0
80	20240422	175200	13850465	1939	1939	1939	1939	0
81	20240422	175100	13850465	1939	1939	1939	1939	0
82	20240422	175000	13850465	1939	1939	1939	1939	0
83	20240422	174900	13850465	1939	1939	1939	1939	0
84	20240422	174800	13850465	1939	1939	1939	1939	0
85	20240422	174700	13850465	1939	1939	1939	1939	0
86	20240422	174600	13850465	1939	1939	1939	1939	0
87	20240422	174500	13850465	1939	1939	1939	1939	0
88	20240422	174400	13850465	1939	1939	1939	1939	0
89	20240422	174300	13850465	1939	1939	1939	1939	0
90	20240422	174200	13850465	1939	1939	1939	1939	0
91	20240422	174100	13850465	1939	1939	1939	1939	0
92	20240422	174000	13850465	1939	1939	1939	1939	160
93	20240422	173900	13850465	1939	1939	1939	1939	0
94	20240422	173800	13850465	1939	1939	1939	1939	0
95	20240422	173700	13850465	1939	1939	1939	1939	0
96	20240422	173600	13850465	1939	1939	1939	1939	0
97	20240422	173500	13850465	1939	1939	1939	1939	0
98	20240422	173400	13850465	1939	1939	1939	1939	0
99	20240422	173300	13850465	1939	1939	1939	1939	0
100	20240422	173200	13850465	1939	1939	1939	1939	0
101	20240422	173100	13850465	1939	1939	1939	1939	0
102	20240422	173000	13850465	1939	1939	1939	1939	0
103	20240422	172900	13850465	1939	1939	1939	1939	0
104	20240422	172800	13850465	1939	1939	1939	1939	0
105	20240422	172700	13850465	1939	1939	1939	1939	0
106	20240422	172600	13850465	1939	1939	1939	1939	0
107	20240422	172500	13850465	1939	1939	1939	1939	0
108	20240422	172400	13850465	1939	1939	1939	1939	0
109	20240422	172300	13850465	1939	1939	1939	1939	0
110	20240422	172200	13850465	1939	1939	1939	1939	0
111	20240422	172100	13850465	1939	1939	1939	1939	0
112	20240422	172000	13850465	1939	1939	1939	1939	0
113	20240422	171900	13850465	1939	1939	1939	1939	0
114	20240422	171800	13850465	1939	1939	1939	1939	0
115	20240422	171700	13850465	1939	1939	1939	1939	0
116	20240422	171600	13850465	1939	1939	1939	1939	0
117	20240422	171500	13850465	1939	1939	1939	1939	0
118	20240422	171400	13850465	1939	1939	1939	1939	0
119	20240422	171300	13850465	1939	1939	1939	1939	0
120	20240422	171200	13850465	1939	1939	1939	1939	0
121	20240422	171100	13850465	1939	1939	1939	1939	0
122	20240422	171000	13850465	1939	1939	1939	1939	160
123	20240422	170900	13850465	1939	1939	1939	1939	0
124	20240422	170800	13850465	1939	1939	1939	1939	0
125	20240422	170700	13850465	1939	1939	1939	1939	0
126	20240422	170600	13850465	1939	1939	1939	1939	0
127	20240422	170500	13850465	1939	1939	1939	1939	0
128	20240422	170400	13850465	1939	1939	1939	1939	0
129	20240422	170300	13850465	1939	1939	1939	1939	0
130	20240422	170200	13850465	1939	1939	1939	1939	0
131	20240422	170100	13850465	1939	1939	1939	1939	0
132	20240422	170000	13850465	1939	1939	1939	1939	0
133	20240422	165900	13850465	1939	1939	1939	1939	0
134	20240422	165800	13850465	1939	1939	1939	1939	0
135	20240422	165700	13850465	1939	1939	1939	1939	0
136	20240422	165600	13850465	1939	1939	1939	1939	0
137	20240422	165500	13850465	1939	1939	1939	1939	0
138	20240422	165400	13850465	1939	1939	1939	1939	0
139	20240422	165300	13850465	1939	1939	1939	1939	0
140	20240422	165200	13850465	1939	1939	1939	1939	0
141	20240422	165100	13850465	1939	1939	1939	1939	0
142	20240422	165000	13850465	1939	1939	1939	1939	0
143	20240422	164900	13850465	1939	1939	1939	1939	0
144	20240422	164800	13850465	1939	1939	1939	1939	0
145	20240422	164700	13850465	1939	1939	1939	1939	0
146	20240422	164600	13850465	1939	1939	1939	1939	0
147	20240422	164500	13850465	1939	1939	1939	1939	0
148	20240422	164400	13850465	1939	1939	1939	1939	0
149	20240422	164300	13850465	1939	1939	1939	1939	0
150	20240422	164200	13850465	1939	1939	1939	1939	0
151	20240422	164100	13850465	1939	1939	1939	1939	0
152	20240422	164000	13850465	1939	1939	1939	1939	160
153	20240422	163900	13850465	1939	1939	1939	1939	0
154	20240422	163800	13850465	1939	1939	1939	1939	0
155	20240422	163700	13850465	1939	1939	1939	1939	0
156	20240422	163600	13850465	1939	1939	1939	1939	0
157	20240422	163500	13850465	1939	1939	1939	1939	0
158	20240422	163400	13850465	1939	1939	1939	1939	0
159	20240422	163300	13850465	1939	1939	1939	1939	0
160	20240422	163200	13850465	1939	1939	1939	1939	0
161	20240422	163100	13850465	1939	1939	1939	1939	0
162	20240422	163000	13850465	1939	1939	1939	1939	0
163	20240422	162900	13850465	1939	1939	1939	1939	0
164	20240422	162800	13850465	1939	1939	1939	1939	0
165	20240422	162700	13850465	1939	1939	1939	1939	0
166	20240422	162600	13850465	1939	1939	1939	1939	0
167	20240422	162500	13850465	1939	1939	1939	1939	0
168	20240422	162400	13850465	1939	1939	1939	1939	0
169	20240422	162300	13850465	1939	1939	1939	1939	0
170	20240422	162200	13850465	1939	1939	1939	1939	0
171	20240422	162100	13850465	1939	1939	1939	1939	0
172	20240422	162000	13850465	1939	1939	1939	1939	0
173	20240422	161900	13850465	1939	1939	1939	1939	0
174	20240422	161800	13850465	1939	1939	1939	1939	0
175	20240422	161700	13850465	1939	1939	1939	1939	0
176	20240422	161600	13850465	1939	1939	1939	1939	0
177	20240422	161500	13850465	1939	1939	1939	1939	0
178	20240422	161400	13850465	1939	1939	1939	1939	0
179	20240422	161300	13850465	1939	1939	1939	1939	0
180	20240422	161200	13850465	1939	1939	1939	1939	0
181	20240422	161100	13850465	1939	1939	1939	1939	0
182	20240422	161000	13850465	1939	1939	1939	1939	160
183	20240422	160900	13850465	1939	1939	1939	1939	0
184	20240422	160800	13850465	1939	1939	1939	1939	0
185	20240422	160700	13850465	1939	1939	1939	1939	0
186	20240422	160600	13850465	1939	1939	1939	1939	0
187	20240422	160500	13850465	1939	1939	1939	1939	0
188	20240422	160400	13850465	1939	1939	1939	1939	0
189	20240422	160300	13850465	1939	1939	1939	1939	0
190	20240422	160200	13850465	1939	1939	1939	1939	0
191	20240422	160100	13850465	1939	1939	1939	1939	0
192	20240422	160000	13850465	1939	1939	1939	1939	0
193	20240422	155900	13850465	1939	1939	1939	1939	0
194	20240422	155800	13850465	1939	1939	1939	1939	0
195	20240422	155700	13850465	1939	1939	1939	1939	0
196	20240422	155600	13850465	1939	1939	1939	1939	0
197	20240422	155500	13850465	1939	1939	1939	1939	0
198	20240422	155400	13850465	1939	1939	1939	1939	0
199	20240422	155300	13850465	1939	1939	1939	1939	0
200	20240422	155200	13850465	1939	1939	1939	1939	0
201	20240422	155100	13850465	1939	1939	1939	1939	0
202	20240422	155000	13850465	1939	1939	1939	1939	0
203	20240422	154900	13850465	1939	1939	1939	1939	0
204	20240422	154800	13850465	1939	1939	1939	1939	0
205	20240422	154700	13850465	1939	1939	1939	1939	0
206	20240422	154600	13850465	1939	1939	1939	1939	0
207	20240422	154500	13850465	1939	1939	1939	1939	0
208	20240422	154400	13850465	1939	1939	1939	1939	0
209	20240422	154300	13850465	1939	1939	1939	1939	0
210	20240422	154200	13850465	1939	1939	1939	1939	0
211	20240422	154100	13850465	1939	1939	1939	1939	0
212	20240422	154000	13850465	1939	1939	1939	1939	160
213	20240422	153900	13850465	1939	1939	1939	1939	0
214	20240422	153800	13850465	1939	1939	1939	1939	0
215	20240422	153700	13850465	1939	1939	1939	1939	0
216	20240422	153600	13850465	1939	1939	1939	1939	0
217	20240422	153500	13850465	1939	1939	1939	1939	0
218	20240422	153400	13850465	1939	1939	1939	1939	0
219	20240422	153300	13850465	1939	1939	1939	1939	0
220	20240422	153200	13850465	1939	1939	1939	1939	0
221	20240422	153100	13850465	1939	1939	1939	1939	0
222	20240422	153000	13850465	1939	1939	1939	1939	160
223	20240422	152900	13540225	1939	1939	1939	1939	0
224	20240422	152800	13540225	1939	1939	1939	1939	0
225	20240422	152700	13540225	1939	1939	1939	1939	0
226	20240422	152600	13540225	1939	1939	1939	1939	0
227	20240422	152500	13540225	1939	1939	1939	1939	0
228	20240422	152400	13540225	1939	1939	1939	1939	0
229	20240422	152300	13540225	1939	1939	1939	1939	0
230	20240422	152200	13540225	1939	1939	1939	1939	0
231	20240422	152100	13540225	1939	1939	1939	1939	0
232	20240422	152000	13540225	1939	1939	1939	1939	0
233	20240422	151900	13540225	1939	1927	1939	1927	111
234	20240422	151800	13326241	1927	1927	1927	1927	0
235	20240422	151700	13326241	1927	1927	1927	1927	0
236	20240422	151600	13326241	1927	1927	1927	1927	0
237	20240422	151500	13326241	1927	1927	1927	1927	0
238	20240422	151400	13326241	1927	1927	1927	1927	1
239	20240422	151300	13324314	1927	1927	1927	1927	0
240	20240422	151200	13324314	1927	1927	1927	1927	0
241	20240422	151100	13324314	1927	1927	1927	1927	0
242	20240422	151000	13324314	1927	1927	1927	1927	0
243	20240422	150900	13324314	1927	1927	1927	1927	0
244	20240422	150800	13324314	1927	1927	1927	1927	0
245	20240422	150700	13324314	1927	1927	1927	1927	0
246	20240422	150600	13324314	1927	1927	1927	1927	0
247	20240422	150500	13324314	1927	1922	1927	1922	403
248	20240422	150400	12549301	1926	1926	1926	1926	0
249	20240422	150300	12549301	1926	1926	1926	1926	10
250	20240422	150200	12530041	1922	1922	1922	1922	0
251	20240422	150100	12530041	1922	1922	1922	1922	0
252	20240422	150000	12530041	1922	1922	1922	1922	0
253	20240422	145900	12530041	1922	1922	1922	1922	0
254	20240422	145800	12530041	1922	1922	1922	1922	0
255	20240422	145700	12530041	1922	1922	1922	1922	0
256	20240422	145600	12530041	1922	1922	1922	1922	0
257	20240422	145500	12530041	1922	1922	1922	1922	0
258	20240422	145400	12530041	1922	1922	1922	1922	0
259	20240422	145300	12530041	1922	1922	1922	1922	0
260	20240422	145200	12530041	1922	1923	1923	1922	134
261	20240422	145100	12272481	1923	1923	1923	1923	0
262	20240422	145000	12272481	1923	1923	1923	1923	0
263	20240422	144900	12272481	1923	1923	1923	1923	0
264	20240422	144800	12272481	1923	1923	1923	1923	0
265	20240422	144700	12272481	1923	1923	1923	1923	0
266	20240422	144600	12272481	1923	1923	1923	1923	0
267	20240422	144500	12272481	1923	1923	1923	1923	1
268	20240422	144400	12270558	1926	1926	1926	1926	0
269	20240422	144300	12270558	1926	1926	1926	1926	0
270	20240422	144200	12270558	1926	1926	1926	1926	0
271	20240422	144100	12270558	1926	1926	1926	1926	0
272	20240422	144000	12270558	1926	1926	1926	1926	0
273	20240422	143900	12270558	1926	1925	1926	1925	12
274	20240422	143800	12247452	1923	1923	1923	1923	0
275	20240422	143700	12247452	1923	1923	1923	1923	0
276	20240422	143600	12247452	1923	1923	1923	1923	0
277	20240422	143500	12247452	1923	1923	1923	1923	65
278	20240422	143400	12122457	1925	1925	1925	1925	0
279	20240422	143300	12122457	1925	1925	1925	1925	0
280	20240422	143200	12122457	1925	1925	1925	1925	0
281	20240422	143100	12122457	1925	1925	1925	1925	780
282	20240422	143000	10620957	1925	1925	1925	1925	0
283	20240422	142900	10620957	1925	1925	1925	1925	0
284	20240422	142800	10620957	1925	1925	1925	1925	0
285	20240422	142700	10620957	1925	1925	1925	1925	0
286	20240422	142600	10620957	1925	1925	1925	1925	0
287	20240422	142500	10620957	1925	1925	1925	1925	0
288	20240422	142400	10620957	1925	1925	1925	1925	0
289	20240422	142300	10620957	1925	1925	1925	1925	0
290	20240422	142200	10620957	1925	1925	1925	1925	0
291	20240422	142100	10620957	1925	1925	1925	1925	0
292	20240422	142000	10620957	1925	1925	1925	1925	0
293	20240422	141900	10620957	1925	1925	1925	1925	2
294	20240422	141800	10617107	1924	1924	1924	1924	0
295	20240422	141700	10617107	1924	1924	1924	1924	0
296	20240422	141600	10617107	1924	1924	1924	1924	0
297	20240422	141500	10617107	1924	1925	1925	1924	179
298	20240422	141400	10272545	1926	1926	1926	1926	0
299	20240422	141300	10272545	1926	1926	1926	1926	0
300	20240422	141200	10272545	1926	1926	1926	1926	0
301	20240422	141100	10272545	1926	1926	1926	1926	0
302	20240422	141000	10272545	1926	1926	1926	1926	0
303	20240422	140900	10272545	1926	1926	1926	1926	0
304	20240422	140800	10272545	1926	1926	1926	1926	0
305	20240422	140700	10272545	1926	1926	1926	1926	0
306	20240422	140600	10272545	1926	1926	1926	1926	0
307	20240422	140500	10272545	1926	1926	1926	1926	0
308	20240422	140400	10272545	1926	1926	1926	1926	1
309	20240422	140300	10270619	1926	1926	1926	1926	0
310	20240422	140200	10270619	1926	1926	1926	1926	0
311	20240422	140100	10270619	1926	1926	1926	1926	0
312	20240422	140000	10270619	1926	1926	1926	1926	0
313	20240422	135900	10270619	1926	1926	1926	1926	10
314	20240422	135800	10251359	1926	1926	1926	1926	0
315	20240422	135700	10251359	1926	1926	1926	1926	0
316	20240422	135600	10251359	1926	1926	1926	1926	0
317	20240422	135500	10251359	1926	1926	1926	1926	9
318	20240422	135400	10234025	1927	1927	1927	1927	0
319	20240422	135300	10234025	1927	1927	1927	1927	0
320	20240422	135200	10234025	1927	1927	1927	1927	0
321	20240422	135100	10234025	1927	1927	1927	1927	0
322	20240422	135000	10234025	1927	1927	1927	1927	0
323	20240422	134900	10234025	1927	1927	1927	1927	0
324	20240422	134800	10234025	1927	1927	1927	1927	1
325	20240422	134700	10232098	1927	1927	1927	1927	1
326	20240422	134600	10230171	1926	1926	1926	1926	0
327	20240422	134500	10230171	1926	1926	1926	1926	12
328	20240422	134400	10207059	1926	1926	1926	1926	0
329	20240422	134300	10207059	1926	1926	1926	1926	0
330	20240422	134200	10207059	1926	1926	1926	1926	0
331	20240422	134100	10207059	1926	1926	1926	1926	0
332	20240422	134000	10207059	1926	1926	1926	1926	0
333	20240422	133900	10207059	1926	1926	1926	1926	0
334	20240422	133800	10207059	1926	1926	1926	1926	0
335	20240422	133700	10207059	1926	1926	1926	1926	0
336	20240422	133600	10207059	1926	1926	1926	1926	3
337	20240422	133500	10201281	1926	1926	1926	1926	50
338	20240422	133400	10104981	1927	1927	1927	1927	0
339	20240422	133300	10104981	1927	1927	1927	1927	0
340	20240422	133200	10104981	1927	1927	1927	1927	0
341	20240422	133100	10104981	1927	1927	1927	1927	0
342	20240422	133000	10104981	1927	1927	1927	1927	0
343	20240422	132900	10104981	1927	1927	1927	1927	0
344	20240422	132800	10104981	1927	1927	1927	1927	0
345	20240422	132700	10104981	1927	1927	1927	1927	0
346	20240422	132600	10104981	1927	1927	1927	1927	0
347	20240422	132500	10104981	1927	1927	1927	1927	0
348	20240422	132400	10104981	1927	1927	1927	1927	0
349	20240422	132300	10104981	1927	1927	1927	1927	0
350	20240422	132200	10104981	1927	1927	1927	1927	0
351	20240422	132100	10104981	1927	1927	1927	1927	0
352	20240422	132000	10104981	1927	1927	1927	1927	0
353	20240422	131900	10104981	1927	1927	1927	1927	0
354	20240422	131800	10104981	1927	1927	1927	1927	0
355	20240422	131700	10104981	1927	1927	1927	1927	0
356	20240422	131600	10104981	1927	1927	1927	1927	5
357	20240422	131500	10095346	1927	1927	1927	1927	12
358	20240422	131400	10072222	1928	1928	1928	1928	0
359	20240422	131300	10072222	1928	1928	1928	1928	0
360	20240422	131200	10072222	1928	1928	1928	1928	0
361	20240422	131100	10072222	1928	1928	1928	1928	0
362	20240422	131000	10072222	1928	1928	1928	1928	0
363	20240422	130900	10072222	1928	1928	1928	1928	0
364	20240422	130800	10072222	1928	1928	1928	1928	0
365	20240422	130700	10072222	1928	1928	1928	1928	0
366	20240422	130600	10072222	1928	1928	1928	1928	0
367	20240422	130500	10072222	1928	1928	1928	1928	0
368	20240422	130400	10072222	1928	1928	1928	1928	0
369	20240422	130300	10072222	1928	1928	1928	1928	0
370	20240422	130200	10072222	1928	1928	1928	1928	0
371	20240422	130100	10072222	1928	1928	1928	1928	0
372	20240422	130000	10072222	1928	1928	1928	1928	0
373	20240422	125900	10072222	1928	1928	1928	1928	0
374	20240422	125800	10072222	1928	1928	1928	1928	0
375	20240422	125700	10072222	1928	1928	1928	1928	0
376	20240422	125600	10072222	1928	1928	1928	1928	1
377	20240422	125500	10070294	1928	1928	1928	1928	46
378	20240422	125400	9981606	1928	1928	1928	1928	0
379	20240422	125300	9981606	1928	1928	1928	1928	0
380	20240422	125200	9981606	1928	1928	1928	1928	0
381	20240422	125100	9981606	1928	1928	1928	1928	0
382	20240422	125000	9981606	1928	1928	1928	1928	0
383	20240422	124900	9981606	1928	1928	1928	1928	0
384	20240422	124800	9981606	1928	1928	1928	1928	0
385	20240422	124700	9981606	1928	1928	1928	1928	0
386	20240422	124600	9981606	1928	1928	1928	1928	0
387	20240422	124500	9981606	1928	1928	1928	1928	0
388	20240422	124400	9981606	1928	1928	1928	1928	0
389	20240422	124300	9981606	1928	1928	1928	1928	0
390	20240422	124200	9981606	1928	1928	1928	1928	0
391	20240422	124100	9981606	1928	1928	1928	1928	0
392	20240422	124000	9981606	1928	1928	1928	1928	54
393	20240422	123900	9877494	1928	1928	1928	1928	0
394	20240422	123800	9877494	1928	1928	1928	1928	0
395	20240422	123700	9877494	1928	1928	1928	1928	0
396	20240422	123600	9877494	1928	1928	1928	1928	1
397	20240422	123500	9875566	1928	1928	1928	1928	40
398	20240422	123400	9798446	1930	1930	1930	1930	5
399	20240422	123300	9788796	1930	1930	1930	1930	0
400	20240422	123200	9788796	1930	1930	1930	1930	0
401	20240422	123100	9788796	1930	1930	1930	1930	0
402	20240422	123000	9788796	1930	1930	1930	1930	0
403	20240422	122900	9788796	1930	1930	1930	1930	0
404	20240422	122800	9788796	1930	1930	1930	1930	0
405	20240422	122700	9788796	1930	1930	1930	1930	8
406	20240422	122600	9773356	1928	1929	1929	1928	96
407	20240422	122500	9588215	1929	1929	1929	1929	0
408	20240422	122400	9588215	1929	1929	1929	1929	0
409	20240422	122300	9588215	1929	1929	1929	1929	0
410	20240422	122200	9588215	1929	1929	1929	1929	47
411	20240422	122100	9497552	1929	1929	1929	1929	0
412	20240422	122000	9497552	1929	1929	1929	1929	0
413	20240422	121900	9497552	1929	1929	1929	1929	0
414	20240422	121800	9497552	1929	1929	1929	1929	2
415	20240422	121700	9493694	1929	1929	1929	1929	0
416	20240422	121600	9493694	1929	1929	1929	1929	0
417	20240422	121500	9493694	1929	1929	1929	1929	17
418	20240422	121400	9460901	1929	1929	1929	1929	0
419	20240422	121300	9460901	1929	1929	1929	1929	0
420	20240422	121200	9460901	1929	1929	1929	1929	0
421	20240422	121100	9460901	1929	1929	1929	1929	0
422	20240422	121000	9460901	1929	1929	1929	1929	0
423	20240422	120900	9460901	1929	1929	1929	1929	0
424	20240422	120800	9460901	1929	1929	1929	1929	0
425	20240422	120700	9460901	1929	1929	1929	1929	0
426	20240422	120600	9460901	1929	1929	1929	1929	0
427	20240422	120500	9460901	1929	1929	1929	1929	0
428	20240422	120400	9460901	1929	1929	1929	1929	0
429	20240422	120300	9460901	1929	1929	1929	1929	0
430	20240422	120200	9460901	1929	1929	1929	1929	0
431	20240422	120100	9460901	1929	1930	1930	1929	23
432	20240422	120000	9416516	1929	1929	1929	1929	0
433	20240422	115900	9416516	1929	1929	1929	1929	16
434	20240422	115800	9385652	1930	1930	1930	1930	0
435	20240422	115700	9385652	1930	1930	1930	1930	0
436	20240422	115600	9385652	1930	1930	1930	1930	0
437	20240422	115500	9385652	1930	1930	1930	1929	16
438	20240422	115400	9354784	1943	1943	1943	1943	0
439	20240422	115300	9354784	1943	1943	1943	1943	0
440	20240422	115200	9354784	1943	1943	1943	1943	0
441	20240422	115100	9354784	1943	1943	1943	1943	0
442	20240422	115000	9354784	1943	1943	1943	1943	0
443	20240422	114900	9354784	1943	1943	1943	1943	0
444	20240422	114800	9354784	1943	1943	1943	1943	0
445	20240422	114700	9354784	1943	1943	1943	1943	1
446	20240422	114600	9352841	1944	1944	1944	1944	0
447	20240422	114500	9352841	1944	1944	1944	1944	0
448	20240422	114400	9352841	1944	1944	1944	1944	0
449	20240422	114300	9352841	1944	1930	1944	1930	32
450	20240422	114200	9291067	1930	1930	1930	1930	0
451	20240422	114100	9291067	1930	1930	1930	1930	0
452	20240422	114000	9291067	1930	1930	1930	1930	0
453	20240422	113900	9291067	1930	1930	1930	1930	2
454	20240422	113800	9287207	1930	1930	1930	1930	0
455	20240422	113700	9287207	1930	1930	1930	1930	0
456	20240422	113600	9287207	1930	1930	1930	1930	0
457	20240422	113500	9287207	1930	1930	1930	1930	33
458	20240422	113400	9223517	1945	1945	1945	1945	0
459	20240422	113300	9223517	1945	1945	1945	1945	0
460	20240422	113200	9223517	1945	1945	1945	1945	0
461	20240422	113100	9223517	1945	1945	1945	1945	0
462	20240422	113000	9223517	1945	1945	1945	1945	0
463	20240422	112900	9223517	1945	1945	1945	1945	0
464	20240422	112800	9223517	1945	1945	1945	1945	0
465	20240422	112700	9223517	1945	1945	1945	1945	0
466	20240422	112600	9223517	1945	1945	1945	1945	0
467	20240422	112500	9223517	1945	1945	1945	1945	0
468	20240422	112400	9223517	1945	1945	1945	1945	0
469	20240422	112300	9223517	1945	1945	1945	1945	0
470	20240422	112200	9223517	1945	1945	1945	1945	0
471	20240422	112100	9223517	1945	1945	1945	1945	0
472	20240422	112000	9223517	1945	1945	1945	1945	0
473	20240422	111900	9223517	1945	1944	1945	1944	20
474	20240422	111800	9184635	1944	1930	1944	1930	19
475	20240422	111700	9147951	1930	1930	1930	1930	0
476	20240422	111600	9147951	1930	1930	1930	1930	0
477	20240422	111500	9147951	1930	1930	1930	1930	48
478	20240422	111400	9055311	1945	1945	1945	1945	0
479	20240422	111300	9055311	1945	1944	1945	1944	30
480	20240422	111200	8996971	1930	1929	1930	1929	42
481	20240422	111100	8915914	1928	1928	1928	1928	0
482	20240422	111000	8915914	1928	1928	1928	1928	0
483	20240422	110900	8915914	1928	1928	1928	1928	81
484	20240422	110800	8759746	1928	1928	1928	1928	0
485	20240422	110700	8759746	1928	1928	1928	1928	0
486	20240422	110600	8759746	1928	1928	1928	1928	0
487	20240422	110500	8759746	1928	1928	1928	1928	0
488	20240422	110400	8759746	1928	1928	1928	1928	0
489	20240422	110300	8759746	1928	1928	1928	1928	0
490	20240422	110200	8759746	1928	1928	1928	1928	0
491	20240422	110100	8759746	1928	1928	1928	1928	0
492	20240422	110000	8759746	1928	1928	1928	1928	0
493	20240422	105900	8759746	1928	1928	1928	1928	0
494	20240422	105800	8759746	1928	1928	1928	1928	0
495	20240422	105700	8759746	1928	1928	1928	1928	0
496	20240422	105600	8759746	1928	1928	1928	1928	0
497	20240422	105500	8759746	1928	1928	1928	1928	3
498	20240422	105400	8753962	1929	1929	1929	1929	0
499	20240422	105300	8753962	1929	1929	1929	1929	0
500	20240422	105200	8753962	1929	1929	1929	1929	0
501	20240422	105100	8753962	1929	1929	1929	1929	0
502	20240422	105000	8753962	1929	1929	1929	1929	0
503	20240422	104900	8753962	1929	1929	1929	1929	0
504	20240422	104800	8753962	1929	1929	1929	1929	0
505	20240422	104700	8753962	1929	1929	1929	1929	0
506	20240422	104600	8753962	1929	1929	1929	1929	0
507	20240422	104500	8753962	1929	1929	1929	1929	0
508	20240422	104400	8753962	1929	1929	1929	1929	0
509	20240422	104300	8753962	1929	1929	1929	1929	0
510	20240422	104200	8753962	1929	1929	1929	1929	0
511	20240422	104100	8753962	1929	1929	1929	1929	0
512	20240422	104000	8753962	1929	1929	1929	1929	0
513	20240422	103900	8753962	1929	1929	1929	1929	0
514	20240422	103800	8753962	1929	1929	1929	1929	0
515	20240422	103700	8753962	1929	1929	1929	1929	0
516	20240422	103600	8753962	1929	1929	1929	1929	20
517	20240422	103500	8715382	1929	1930	1930	1929	44
518	20240422	103400	8630478	1945	1945	1945	1945	0
519	20240422	103300	8630478	1945	1945	1945	1945	0
520	20240422	103200	8630478	1945	1945	1945	1945	0
521	20240422	103100	8630478	1945	1945	1945	1945	0
522	20240422	103000	8630478	1945	1945	1945	1945	0
523	20240422	102900	8630478	1945	1945	1945	1945	0
524	20240422	102800	8630478	1945	1945	1945	1945	0
525	20240422	102700	8630478	1945	1945	1945	1944	11
526	20240422	102600	8609084	1945	1945	1945	1945	1
527	20240422	102500	8607139	1945	1945	1945	1945	0
528	20240422	102400	8607139	1945	1945	1945	1945	1
529	20240422	102300	8605194	1940	1945	1945	1940	20
530	20240422	102200	8566324	1945	1945	1945	1945	0
531	20240422	102100	8566324	1945	1945	1945	1945	0
532	20240422	102000	8566324	1945	1945	1945	1945	0
533	20240422	101900	8566324	1945	1945	1945	1945	0
534	20240422	101800	8566324	1945	1945	1945	1945	0
535	20240422	101700	8566324	1945	1945	1945	1945	0
536	20240422	101600	8566324	1945	1945	1945	1945	0
537	20240422	101500	8566324	1945	1930	1945	1930	68
538	20240422	101400	8435054	1945	1945	1945	1945	0
539	20240422	101300	8435054	1945	1945	1945	1945	0
540	20240422	101200	8435054	1945	1945	1945	1945	0
541	20240422	101100	8435054	1945	1945	1945	1945	1
542	20240422	101000	8433109	1945	1945	1945	1945	4
543	20240422	100900	8425329	1945	1945	1945	1945	2
544	20240422	100800	8421439	1945	1945	1945	1945	10
545	20240422	100700	8401989	1945	1945	1945	1945	7
546	20240422	100600	8388374	1945	1945	1945	1945	3
547	20240422	100500	8382539	1945	1945	1945	1945	0
548	20240422	100400	8382539	1945	1945	1945	1945	0
549	20240422	100300	8382539	1945	1945	1945	1945	3
550	20240422	100200	8376704	1945	1945	1945	1945	0
551	20240422	100100	8376704	1945	1939	1945	1939	2
552	20240422	100000	8372820	1939	1939	1939	1939	34
553	20240422	095900	8306894	1948	1948	1948	1948	0
554	20240422	095800	8306894	1948	1948	1948	1948	0
555	20240422	095700	8306894	1948	1948	1948	1948	0
556	20240422	095600	8306894	1948	1948	1948	1948	52
557	20240422	095500	8205598	1939	1939	1939	1939	466
558	20240422	095400	7302024	1949	1949	1949	1949	0
559	20240422	095300	7302024	1949	1948	1949	1948	60
560	20240422	095200	7185119	1948	1947	1948	1947	10
561	20240422	095100	7165640	1929	1947	1947	1929	12
562	20240422	095000	7142399	1930	1930	1930	1930	0
563	20240422	094900	7142399	1930	1930	1930	1930	0
564	20240422	094800	7142399	1930	1930	1930	1930	1
565	20240422	094700	7140469	1949	1949	1949	1949	0
566	20240422	094600	7140469	1949	1949	1949	1949	0
567	20240422	094500	7140469	1949	1949	1949	1949	0
568	20240422	094400	7140469	1949	1949	1949	1949	1
569	20240422	094300	7138520	1940	1940	1940	1940	0
570	20240422	094200	7138520	1940	1940	1940	1940	45
571	20240422	094100	7051220	1940	1940	1940	1940	0
572	20240422	094000	7051220	1940	1940	1940	1940	0
573	20240422	093900	7051220	1940	1940	1940	1940	742
574	20240422	093800	5611740	1940	1940	1940	1940	59
575	20240422	093700	5497280	1940	1940	1940	1940	4
576	20240422	093600	5489520	1940	1940	1940	1940	0
577	20240422	093500	5489520	1940	1940	1940	1940	3
578	20240422	093400	5483700	1947	1947	1947	1947	0
579	20240422	093300	5483700	1947	1947	1947	1947	1
580	20240422	093200	5481753	1930	1930	1930	1930	18
581	20240422	093100	5447013	1930	1930	1930	1930	0
582	20240422	093000	5447013	1930	1930	1930	1930	0
583	20240422	092900	5447013	1930	1930	1930	1930	0
584	20240422	092800	5447013	1930	1930	1930	1930	0
585	20240422	092700	5447013	1930	1930	1930	1930	0
586	20240422	092600	5447013	1930	1930	1930	1930	672
587	20240422	092500	4150053	1929	1929	1929	1929	0
588	20240422	092400	4150053	1929	1929	1929	1929	0
589	20240422	092300	4150053	1929	1929	1929	1929	0
590	20240422	092200	4150053	1929	1929	1929	1929	0
591	20240422	092100	4150053	1929	1929	1929	1929	0
592	20240422	092000	4150053	1929	1929	1929	1929	37
593	20240422	091900	4078680	1929	1929	1929	1929	0
594	20240422	091800	4078680	1929	1929	1929	1929	0
595	20240422	091700	4078680	1929	1929	1929	1929	0
596	20240422	091600	4078680	1929	1929	1929	1929	0
597	20240422	091500	4078680	1929	1929	1929	1929	66
598	20240422	091400	3951366	1947	1947	1947	1947	0
599	20240422	091300	3951366	1947	1929	1947	1929	50
600	20240422	091200	3854898	1929	1929	1929	1929	0
601	20240422	091100	3854898	1929	1929	1929	1929	0
602	20240422	091000	3854898	1929	1929	1929	1929	0
603	20240422	090900	3854898	1929	1935	1935	1929	955
604	20240422	090800	2012694	1955	1955	1955	1955	0
605	20240422	090700	2012694	1955	1955	1955	1955	0
606	20240422	090600	2012694	1955	1955	1955	1955	3
607	20240422	090500	2006829	1955	1955	1955	1955	0
608	20240422	090400	2006829	1955	1950	1955	1950	50
609	20240422	090300	1909108	1947	1937	1947	1937	280
610	20240422	090200	1366196	1937	1937	1937	1937	0
611	20240422	090100	1366196	1937	1937	1937	1937	10
612	20240422	090000	1346826	1907	1901	1907	1901	708