KissMeData/047080/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	191900	203237751	1926	1926	1926	1926	3330
3	20240419	191800	203237751	1926	1926	1926	1926	0
4	20240419	191700	203237751	1926	1926	1926	1926	0
5	20240419	191600	203237751	1926	1926	1926	1926	0
6	20240419	191500	203237751	1926	1926	1926	1926	0
7	20240419	191400	203237751	1926	1926	1926	1926	0
8	20240419	191300	203237751	1926	1926	1926	1926	0
9	20240419	191200	203237751	1926	1926	1926	1926	0
10	20240419	191100	203237751	1926	1926	1926	1926	0
11	20240419	191000	203237751	1926	1926	1926	1926	0
12	20240419	190900	203237751	1926	1926	1926	1926	0
13	20240419	190800	203237751	1926	1926	1926	1926	0
14	20240419	190700	203237751	1926	1926	1926	1926	0
15	20240419	190600	203237751	1926	1926	1926	1926	0
16	20240419	190500	203237751	1926	1926	1926	1926	0
17	20240419	190400	203237751	1926	1926	1926	1926	0
18	20240419	190300	203237751	1926	1926	1926	1926	0
19	20240419	190200	203237751	1926	1926	1926	1926	0
20	20240419	190100	203237751	1926	1926	1926	1926	0
21	20240419	190000	203237751	1926	1926	1926	1926	0
22	20240419	185900	203237751	1926	1926	1926	1926	0
23	20240419	185800	203237751	1926	1926	1926	1926	0
24	20240419	185700	203237751	1926	1926	1926	1926	0
25	20240419	185600	203237751	1926	1926	1926	1926	0
26	20240419	185500	203237751	1926	1926	1926	1926	0
27	20240419	185400	203237751	1926	1926	1926	1926	0
28	20240419	185300	203237751	1926	1926	1926	1926	0
29	20240419	185200	203237751	1926	1926	1926	1926	0
30	20240419	185100	203237751	1926	1926	1926	1926	0
31	20240419	185000	203237751	1926	1926	1926	1926	0
32	20240419	184900	203237751	1926	1926	1926	1926	3330
33	20240419	184800	203237751	1926	1926	1926	1926	0
34	20240419	184700	203237751	1926	1926	1926	1926	0
35	20240419	184600	203237751	1926	1926	1926	1926	0
36	20240419	184500	203237751	1926	1926	1926	1926	0
37	20240419	184400	203237751	1926	1926	1926	1926	0
38	20240419	184300	203237751	1926	1926	1926	1926	0
39	20240419	184200	203237751	1926	1926	1926	1926	0
40	20240419	184100	203237751	1926	1926	1926	1926	0
41	20240419	184000	203237751	1926	1926	1926	1926	0
42	20240419	183900	203237751	1926	1926	1926	1926	0
43	20240419	183800	203237751	1926	1926	1926	1926	0
44	20240419	183700	203237751	1926	1926	1926	1926	0
45	20240419	183600	203237751	1926	1926	1926	1926	0
46	20240419	183500	203237751	1926	1926	1926	1926	0
47	20240419	183400	203237751	1926	1926	1926	1926	0
48	20240419	183300	203237751	1926	1926	1926	1926	0
49	20240419	183200	203237751	1926	1926	1926	1926	0
50	20240419	183100	203237751	1926	1926	1926	1926	0
51	20240419	183000	203237751	1926	1926	1926	1926	0
52	20240419	182900	203237751	1926	1926	1926	1926	0
53	20240419	182800	203237751	1926	1926	1926	1926	0
54	20240419	182700	203237751	1926	1926	1926	1926	0
55	20240419	182600	203237751	1926	1926	1926	1926	0
56	20240419	182500	203237751	1926	1926	1926	1926	0
57	20240419	182400	203237751	1926	1926	1926	1926	0
58	20240419	182300	203237751	1926	1926	1926	1926	0
59	20240419	182200	203237751	1926	1926	1926	1926	0
60	20240419	182100	203237751	1926	1926	1926	1926	0
61	20240419	182000	203237751	1926	1926	1926	1926	0
62	20240419	181900	203237751	1926	1926	1926	1926	3330
63	20240419	181800	203237751	1926	1926	1926	1926	0
64	20240419	181700	203237751	1926	1926	1926	1926	0
65	20240419	181600	203237751	1926	1926	1926	1926	0
66	20240419	181500	203237751	1926	1926	1926	1926	0
67	20240419	181400	203237751	1926	1926	1926	1926	0
68	20240419	181300	203237751	1926	1926	1926	1926	0
69	20240419	181200	203237751	1926	1926	1926	1926	0
70	20240419	181100	203237751	1926	1926	1926	1926	0
71	20240419	181000	203237751	1926	1926	1926	1926	0
72	20240419	180900	203237751	1926	1926	1926	1926	0
73	20240419	180800	203237751	1926	1926	1926	1926	0
74	20240419	180700	203237751	1926	1926	1926	1926	0
75	20240419	180600	203237751	1926	1926	1926	1926	0
76	20240419	180500	203237751	1926	1926	1926	1926	0
77	20240419	180400	203237751	1926	1926	1926	1926	0
78	20240419	180300	203237751	1926	1926	1926	1926	0
79	20240419	180200	203237751	1926	1926	1926	1926	0
80	20240419	180100	203237751	1926	1926	1926	1926	0
81	20240419	180000	203237751	1926	1926	1926	1926	0
82	20240419	175900	203237751	1926	1926	1926	1926	0
83	20240419	175800	203237751	1926	1926	1926	1926	0
84	20240419	175700	203237751	1926	1926	1926	1926	0
85	20240419	175600	203237751	1926	1926	1926	1926	0
86	20240419	175500	203237751	1926	1926	1926	1926	0
87	20240419	175400	203237751	1926	1926	1926	1926	0
88	20240419	175300	203237751	1926	1926	1926	1926	0
89	20240419	175200	203237751	1926	1926	1926	1926	0
90	20240419	175100	203237751	1926	1926	1926	1926	0
91	20240419	175000	203237751	1926	1926	1926	1926	0
92	20240419	174900	203237751	1926	1926	1926	1926	3330
93	20240419	174800	203237751	1926	1926	1926	1926	0
94	20240419	174700	203237751	1926	1926	1926	1926	0
95	20240419	174600	203237751	1926	1926	1926	1926	0
96	20240419	174500	203237751	1926	1926	1926	1926	0
97	20240419	174400	203237751	1926	1926	1926	1926	0
98	20240419	174300	203237751	1926	1926	1926	1926	0
99	20240419	174200	203237751	1926	1926	1926	1926	0
100	20240419	174100	203237751	1926	1926	1926	1926	0
101	20240419	174000	203237751	1926	1926	1926	1926	0
102	20240419	173900	203237751	1926	1926	1926	1926	0
103	20240419	173800	203237751	1926	1926	1926	1926	0
104	20240419	173700	203237751	1926	1926	1926	1926	0
105	20240419	173600	203237751	1926	1926	1926	1926	0
106	20240419	173500	203237751	1926	1926	1926	1926	0
107	20240419	173400	203237751	1926	1926	1926	1926	0
108	20240419	173300	203237751	1926	1926	1926	1926	0
109	20240419	173200	203237751	1926	1926	1926	1926	0
110	20240419	173100	203237751	1926	1926	1926	1926	0
111	20240419	173000	203237751	1926	1926	1926	1926	0
112	20240419	172900	203237751	1926	1926	1926	1926	0
113	20240419	172800	203237751	1926	1926	1926	1926	0
114	20240419	172700	203237751	1926	1926	1926	1926	0
115	20240419	172600	203237751	1926	1926	1926	1926	0
116	20240419	172500	203237751	1926	1926	1926	1926	0
117	20240419	172400	203237751	1926	1926	1926	1926	0
118	20240419	172300	203237751	1926	1926	1926	1926	0
119	20240419	172200	203237751	1926	1926	1926	1926	0
120	20240419	172100	203237751	1926	1926	1926	1926	0
121	20240419	172000	203237751	1926	1926	1926	1926	0
122	20240419	171900	203237751	1926	1926	1926	1926	3330
123	20240419	171800	203237751	1926	1926	1926	1926	0
124	20240419	171700	203237751	1926	1926	1926	1926	0
125	20240419	171600	203237751	1926	1926	1926	1926	0
126	20240419	171500	203237751	1926	1926	1926	1926	0
127	20240419	171400	203237751	1926	1926	1926	1926	0
128	20240419	171300	203237751	1926	1926	1926	1926	0
129	20240419	171200	203237751	1926	1926	1926	1926	0
130	20240419	171100	203237751	1926	1926	1926	1926	0
131	20240419	171000	203237751	1926	1926	1926	1926	0
132	20240419	170900	203237751	1926	1926	1926	1926	0
133	20240419	170800	203237751	1926	1926	1926	1926	0
134	20240419	170700	203237751	1926	1926	1926	1926	0
135	20240419	170600	203237751	1926	1926	1926	1926	0
136	20240419	170500	203237751	1926	1926	1926	1926	0
137	20240419	170400	203237751	1926	1926	1926	1926	0
138	20240419	170300	203237751	1926	1926	1926	1926	0
139	20240419	170200	203237751	1926	1926	1926	1926	0
140	20240419	170100	203237751	1926	1926	1926	1926	0
141	20240419	170000	203237751	1926	1926	1926	1926	0
142	20240419	165900	203237751	1926	1926	1926	1926	0
143	20240419	165800	203237751	1926	1926	1926	1926	0
144	20240419	165700	203237751	1926	1926	1926	1926	0
145	20240419	165600	203237751	1926	1926	1926	1926	0
146	20240419	165500	203237751	1926	1926	1926	1926	0
147	20240419	165400	203237751	1926	1926	1926	1926	0
148	20240419	165300	203237751	1926	1926	1926	1926	0
149	20240419	165200	203237751	1926	1926	1926	1926	0
150	20240419	165100	203237751	1926	1926	1926	1926	0
151	20240419	165000	203237751	1926	1926	1926	1926	0
152	20240419	164900	203237751	1926	1926	1926	1926	3330
153	20240419	164800	203237751	1926	1926	1926	1926	0
154	20240419	164700	203237751	1926	1926	1926	1926	0
155	20240419	164600	203237751	1926	1926	1926	1926	0
156	20240419	164500	203237751	1926	1926	1926	1926	0
157	20240419	164400	203237751	1926	1926	1926	1926	0
158	20240419	164300	203237751	1926	1926	1926	1926	0
159	20240419	164200	203237751	1926	1926	1926	1926	0
160	20240419	164100	203237751	1926	1926	1926	1926	0
161	20240419	164000	203237751	1926	1926	1926	1926	0
162	20240419	163900	203237751	1926	1926	1926	1926	0
163	20240419	163800	203237751	1926	1926	1926	1926	0
164	20240419	163700	203237751	1926	1926	1926	1926	0
165	20240419	163600	203237751	1926	1926	1926	1926	0
166	20240419	163500	203237751	1926	1926	1926	1926	0
167	20240419	163400	203237751	1926	1926	1926	1926	0
168	20240419	163300	203237751	1926	1926	1926	1926	0
169	20240419	163200	203237751	1926	1926	1926	1926	0
170	20240419	163100	203237751	1926	1926	1926	1926	0
171	20240419	163000	203237751	1926	1926	1926	1926	0
172	20240419	162900	203237751	1926	1926	1926	1926	0
173	20240419	162800	203237751	1926	1926	1926	1926	0
174	20240419	162700	203237751	1926	1926	1926	1926	0
175	20240419	162600	203237751	1926	1926	1926	1926	0
176	20240419	162500	203237751	1926	1926	1926	1926	0
177	20240419	162400	203237751	1926	1926	1926	1926	0
178	20240419	162300	203237751	1926	1926	1926	1926	0
179	20240419	162200	203237751	1926	1926	1926	1926	0
180	20240419	162100	203237751	1926	1926	1926	1926	0
181	20240419	162000	203237751	1926	1926	1926	1926	0
182	20240419	161900	203237751	1926	1926	1926	1926	3330
183	20240419	161800	203237751	1926	1926	1926	1926	0
184	20240419	161700	203237751	1926	1926	1926	1926	0
185	20240419	161600	203237751	1926	1926	1926	1926	0
186	20240419	161500	203237751	1926	1926	1926	1926	0
187	20240419	161400	203237751	1926	1926	1926	1926	0
188	20240419	161300	203237751	1926	1926	1926	1926	0
189	20240419	161200	203237751	1926	1926	1926	1926	0
190	20240419	161100	203237751	1926	1926	1926	1926	0
191	20240419	161000	203237751	1926	1926	1926	1926	0
192	20240419	160900	203237751	1926	1926	1926	1926	0
193	20240419	160800	203237751	1926	1926	1926	1926	0
194	20240419	160700	203237751	1926	1926	1926	1926	0
195	20240419	160600	203237751	1926	1926	1926	1926	0
196	20240419	160500	203237751	1926	1926	1926	1926	0
197	20240419	160400	203237751	1926	1926	1926	1926	0
198	20240419	160300	203237751	1926	1926	1926	1926	0
199	20240419	160200	203237751	1926	1926	1926	1926	0
200	20240419	160100	203237751	1926	1926	1926	1926	0
201	20240419	160000	203237751	1926	1926	1926	1926	0
202	20240419	155900	203237751	1926	1926	1926	1926	0
203	20240419	155800	203237751	1926	1926	1926	1926	0
204	20240419	155700	203237751	1926	1926	1926	1926	0
205	20240419	155600	203237751	1926	1926	1926	1926	0
206	20240419	155500	203237751	1926	1926	1926	1926	0
207	20240419	155400	203237751	1926	1926	1926	1926	0
208	20240419	155300	203237751	1926	1926	1926	1926	0
209	20240419	155200	203237751	1926	1926	1926	1926	0
210	20240419	155100	203237751	1926	1926	1926	1926	0
211	20240419	155000	203237751	1926	1926	1926	1926	0
212	20240419	154900	203237751	1926	1926	1926	1926	3330
213	20240419	154800	203237751	1926	1926	1926	1926	0
214	20240419	154700	203237751	1926	1926	1926	1926	0
215	20240419	154600	203237751	1926	1926	1926	1926	0
216	20240419	154500	203237751	1926	1926	1926	1926	0
217	20240419	154400	203237751	1926	1926	1926	1926	0
218	20240419	154300	203237751	1926	1926	1926	1926	0
219	20240419	154200	203237751	1926	1926	1926	1926	0
220	20240419	154100	203237751	1926	1926	1926	1926	0
221	20240419	154000	203237751	1926	1926	1926	1926	0
222	20240419	153900	203237751	1926	1926	1926	1926	0
223	20240419	153800	203237751	1926	1926	1926	1926	0
224	20240419	153700	203237751	1926	1926	1926	1926	0
225	20240419	153600	203237751	1926	1926	1926	1926	0
226	20240419	153500	203237751	1926	1926	1926	1926	0
227	20240419	153400	203237751	1926	1926	1926	1926	0
228	20240419	153300	203237751	1926	1926	1926	1926	0
229	20240419	153200	203237751	1926	1926	1926	1926	0
230	20240419	153100	203237751	1926	1926	1926	1926	0
231	20240419	153000	203237751	1926	1926	1926	1926	3330
232	20240419	152900	196824171	1925	1925	1925	1925	0
233	20240419	152800	196824171	1925	1925	1925	1925	0
234	20240419	152700	196824171	1925	1925	1925	1925	0
235	20240419	152600	196824171	1925	1925	1925	1925	0
236	20240419	152500	196824171	1925	1925	1925	1925	0
237	20240419	152400	196824171	1925	1925	1925	1925	0
238	20240419	152300	196824171	1925	1925	1925	1925	0
239	20240419	152200	196824171	1925	1925	1925	1925	0
240	20240419	152100	196824171	1925	1925	1925	1925	0
241	20240419	152000	196824171	1925	1925	1925	1925	0
242	20240419	151900	196824171	1925	1925	1925	1921	1624
243	20240419	151800	193702025	1923	1925	1925	1923	158
244	20240419	151700	193397879	1925	1925	1925	1925	0
245	20240419	151600	193397879	1925	1925	1925	1925	39
246	20240419	151500	193322804	1925	1925	1925	1925	0
247	20240419	151400	193322804	1925	1925	1925	1925	0
248	20240419	151300	193322804	1925	1925	1925	1925	1
249	20240419	151200	193320879	1924	1925	1925	1924	7
250	20240419	151100	193307406	1925	1923	1925	1923	155
251	20240419	151000	193009339	1925	1925	1925	1925	0
252	20240419	150900	193009339	1925	1923	1925	1923	176
253	20240419	150800	192670771	1925	1925	1925	1924	53
254	20240419	150700	192568754	1923	1923	1923	1923	1
255	20240419	150600	192566831	1926	1926	1926	1926	1
256	20240419	150500	192564905	1926	1923	1926	1923	32
257	20240419	150400	192503366	1923	1926	1926	1923	280
258	20240419	150300	191964707	1926	1926	1926	1926	8
259	20240419	150200	191949299	1926	1926	1926	1926	43
260	20240419	150100	191866481	1926	1926	1926	1926	0
261	20240419	150000	191866481	1926	1926	1926	1926	0
262	20240419	145900	191866481	1926	1926	1926	1926	30
263	20240419	145800	191808701	1926	1925	1926	1925	57
264	20240419	145700	191698945	1926	1926	1926	1926	23
265	20240419	145600	191654647	1926	1926	1926	1926	1
266	20240419	145500	191652721	1925	1925	1926	1925	61
267	20240419	145400	191535295	1926	1926	1926	1926	0
268	20240419	145300	191535295	1926	1926	1926	1926	38
269	20240419	145200	191462107	1926	1926	1926	1926	56
270	20240419	145100	191354251	1926	1926	1926	1926	100
271	20240419	145000	191161651	1926	1926	1926	1926	43
272	20240419	144900	191078833	1926	1926	1926	1926	116
273	20240419	144800	190855417	1926	1926	1926	1926	13
274	20240419	144700	190830379	1926	1926	1926	1926	0
275	20240419	144600	190830379	1926	1926	1926	1926	17
276	20240419	144500	190797637	1926	1926	1926	1926	30
277	20240419	144400	190739857	1926	1926	1926	1926	1
278	20240419	144300	190737931	1925	1925	1926	1925	30
279	20240419	144200	190680180	1924	1925	1925	1924	11
280	20240419	144100	190659008	1925	1925	1925	1925	17
281	20240419	144000	190626283	1926	1926	1926	1926	0
282	20240419	143900	190626283	1926	1926	1926	1926	34
283	20240419	143800	190560799	1926	1926	1926	1926	0
284	20240419	143700	190560799	1926	1925	1926	1925	19
285	20240419	143600	190524211	1926	1926	1926	1926	0
286	20240419	143500	190524211	1926	1926	1926	1926	0
287	20240419	143400	190524211	1926	1925	1926	1925	391
288	20240419	143300	189771147	1926	1922	1926	1922	1266
289	20240419	143200	187337377	1922	1922	1922	1922	0
290	20240419	143100	187337377	1922	1922	1922	1922	0
291	20240419	143000	187337377	1922	1922	1922	1922	53
292	20240419	142900	187235511	1921	1922	1922	1921	21
293	20240419	142800	187195169	1921	1921	1921	1921	0
294	20240419	142700	187195169	1921	1921	1921	1921	0
295	20240419	142600	187195169	1921	1921	1921	1921	50
296	20240419	142500	187099119	1922	1922	1922	1922	9
297	20240419	142400	187081821	1922	1922	1922	1922	0
298	20240419	142300	187081821	1922	1922	1922	1922	8
299	20240419	142200	187066445	1922	1922	1922	1922	0
300	20240419	142100	187066445	1922	1922	1922	1922	0
301	20240419	142000	187066445	1922	1922	1922	1922	0
302	20240419	141900	187066445	1922	1922	1922	1922	20
303	20240419	141800	187028005	1922	1922	1922	1922	2
304	20240419	141700	187024161	1920	1921	1921	1920	45
305	20240419	141600	186937751	1922	1922	1922	1922	0
306	20240419	141500	186937751	1922	1921	1922	1920	20
307	20240419	141400	186899339	1922	1922	1922	1922	30
308	20240419	141300	186841679	1922	1921	1922	1921	5
309	20240419	141200	186832071	1919	1920	1920	1919	3496
310	20240419	141100	180123078	1920	1920	1920	1920	0
311	20240419	141000	180123078	1920	1920	1920	1920	0
312	20240419	140900	180123078	1920	1920	1920	1920	0
313	20240419	140800	180123078	1920	1920	1920	1920	0
314	20240419	140700	180123078	1920	1920	1920	1920	0
315	20240419	140600	180123078	1920	1920	1920	1920	0
316	20240419	140500	180123078	1920	1920	1920	1920	0
317	20240419	140400	180123078	1920	1920	1920	1920	0
318	20240419	140300	180123078	1920	1920	1920	1920	38
319	20240419	140200	180050118	1922	1922	1922	1922	100
320	20240419	140100	179857918	1922	1922	1922	1922	77
321	20240419	140000	179709924	1922	1921	1922	1921	204
322	20240419	135900	179317840	1922	1925	1925	1922	18
323	20240419	135800	179283214	1925	1925	1925	1925	29
324	20240419	135700	179227389	1925	1924	1925	1924	4
325	20240419	135600	179219691	1925	1925	1925	1925	16
326	20240419	135500	179188891	1925	1925	1925	1925	2
327	20240419	135400	179185041	1925	1920	1925	1920	5
328	20240419	135300	179175421	1920	1920	1920	1920	24
329	20240419	135200	179129341	1920	1919	1920	1919	805
330	20240419	135100	177584545	1919	1919	1919	1919	0
331	20240419	135000	177584545	1919	1919	1919	1919	1
332	20240419	134900	177582626	1919	1919	1919	1919	8
333	20240419	134800	177567274	1919	1919	1919	1919	301
334	20240419	134700	176989655	1918	1918	1918	1918	8
335	20240419	134600	176974311	1919	1919	1919	1919	0
336	20240419	134500	176974311	1919	1919	1919	1919	148
337	20240419	134400	176690299	1919	1918	1919	1918	2
338	20240419	134300	176686462	1919	1919	1919	1919	10
339	20240419	134200	176667272	1919	1919	1919	1919	222
340	20240419	134100	176241254	1918	1913	1918	1912	2528
341	20240419	134000	171403032	1914	1914	1914	1914	541
342	20240419	133900	170367558	1914	1913	1914	1913	20
343	20240419	133800	170329286	1914	1914	1914	1914	0
344	20240419	133700	170329286	1914	1914	1914	1914	23
345	20240419	133600	170285264	1914	1914	1914	1914	10
346	20240419	133500	170266124	1914	1912	1914	1912	3423
347	20240419	133400	163721286	1912	1912	1912	1912	0
348	20240419	133300	163721286	1912	1912	1912	1912	0
349	20240419	133200	163721286	1912	1912	1912	1912	2
350	20240419	133100	163717462	1912	1912	1912	1912	100
351	20240419	133000	163526262	1912	1912	1912	1912	0
352	20240419	132900	163526262	1912	1908	1912	1908	1161
353	20240419	132800	161311070	1908	1912	1912	1908	3590
354	20240419	132700	154451168	1912	1912	1912	1912	0
355	20240419	132600	154451168	1912	1912	1912	1912	0
356	20240419	132500	154451168	1912	1912	1912	1912	0
357	20240419	132400	154451168	1912	1911	1912	1911	151
358	20240419	132300	154162597	1912	1912	1912	1912	0
359	20240419	132200	154162597	1912	1911	1912	1911	60
360	20240419	132100	154047927	1912	1912	1912	1912	0
361	20240419	132000	154047927	1912	1912	1912	1912	15
362	20240419	131900	154019247	1911	1911	1911	1911	4
363	20240419	131800	154011603	1912	1912	1912	1912	10
364	20240419	131700	153992483	1912	1912	1912	1912	0
365	20240419	131600	153992483	1912	1912	1912	1912	87
366	20240419	131500	153826139	1912	1912	1912	1912	15
367	20240419	131400	153797459	1912	1912	1912	1912	30
368	20240419	131300	153740099	1912	1912	1912	1912	0
369	20240419	131200	153740099	1912	1912	1912	1906	805
370	20240419	131100	152201451	1905	1905	1905	1905	0
371	20240419	131000	152201451	1905	1905	1905	1905	18
372	20240419	130900	152167161	1912	1910	1912	1905	5677
373	20240419	130800	141348205	1912	1912	1912	1912	3
374	20240419	130700	141342469	1913	1914	1914	1913	52
375	20240419	130600	141242992	1913	1913	1913	1913	816
376	20240419	130500	139681984	1913	1913	1913	1913	0
377	20240419	130400	139681984	1913	1912	1913	1908	1453
378	20240419	130300	136907939	1913	1913	1913	1913	0
379	20240419	130200	136907939	1913	1913	1913	1913	3
380	20240419	130100	136902200	1913	1913	1913	1913	51
381	20240419	130000	136804637	1913	1913	1913	1913	32
382	20240419	125900	136743421	1913	1913	1913	1913	0
383	20240419	125800	136743421	1913	1913	1913	1913	13
384	20240419	125700	136718552	1913	1913	1913	1913	1
385	20240419	125600	136716639	1910	1910	1910	1910	36
386	20240419	125500	136647879	1910	1910	1910	1910	0
387	20240419	125400	136647879	1910	1910	1910	1910	1
388	20240419	125300	136645969	1910	1910	1910	1910	170
389	20240419	125200	136321269	1913	1913	1913	1911	122
390	20240419	125100	136088102	1913	1913	1913	1913	3
391	20240419	125000	136082363	1913	1912	1913	1912	2
392	20240419	124900	136078538	1913	1913	1913	1913	16
393	20240419	124800	136047930	1913	1913	1913	1913	10
394	20240419	124700	136028800	1913	1913	1913	1913	0
395	20240419	124600	136028800	1913	1913	1913	1913	771
396	20240419	124500	134553877	1913	1913	1913	1913	0
397	20240419	124400	134553877	1913	1913	1913	1913	50
398	20240419	124300	134458227	1912	1912	1912	1912	66
399	20240419	124200	134332035	1912	1912	1912	1912	10
400	20240419	124100	134312915	1912	1912	1912	1912	0
401	20240419	124000	134312915	1912	1912	1912	1912	16
402	20240419	123900	134282323	1912	1913	1913	1912	262
403	20240419	123800	133781179	1913	1913	1913	1913	11
404	20240419	123700	133760136	1913	1913	1913	1913	1
405	20240419	123600	133758223	1912	1912	1912	1912	234
406	20240419	123500	133310815	1912	1912	1912	1912	9
407	20240419	123400	133293607	1912	1912	1912	1912	22
408	20240419	123300	133251543	1912	1913	1913	1912	18
409	20240419	123200	133217124	1913	1913	1913	1913	0
410	20240419	123100	133217124	1913	1913	1913	1913	1
411	20240419	123000	133215211	1911	1913	1913	1911	322
412	20240419	122900	132599339	1913	1913	1913	1913	80
413	20240419	122800	132446299	1913	1912	1913	1912	220
414	20240419	122700	132025657	1913	1913	1913	1913	0
415	20240419	122600	132025657	1913	1913	1913	1913	0
416	20240419	122500	132025657	1913	1913	1913	1913	0
417	20240419	122400	132025657	1913	1912	1913	1912	62
418	20240419	122300	131907112	1912	1912	1912	1912	0
419	20240419	122200	131907112	1912	1912	1912	1912	372
420	20240419	122100	131195848	1912	1912	1912	1912	0
421	20240419	122000	131195848	1912	1912	1912	1912	1
422	20240419	121900	131193936	1912	1912	1912	1912	18
423	20240419	121800	131159520	1912	1911	1912	1911	27
424	20240419	121700	131107919	1912	1913	1913	1912	17
425	20240419	121600	131075411	1913	1912	1914	1912	6
426	20240419	121500	131063934	1914	1914	1914	1911	10
427	20240419	121400	131044810	1914	1914	1914	1914	21
428	20240419	121300	131004616	1913	1913	1913	1913	1
429	20240419	121200	131002703	1907	1908	1908	1907	2
430	20240419	121100	130998888	1914	1914	1914	1914	106
431	20240419	121000	130796004	1914	1914	1914	1914	0
432	20240419	120900	130796004	1914	1913	1914	1913	41
433	20240419	120800	130717531	1915	1909	1915	1908	2492
434	20240419	120700	125949846	1909	1909	1909	1909	0
435	20240419	120600	125949846	1909	1909	1909	1909	270
436	20240419	120500	125434416	1909	1909	1915	1905	391
437	20240419	120400	124688839	1919	1919	1919	1919	0
438	20240419	120300	124688839	1919	1919	1919	1919	1
439	20240419	120200	124686920	1908	1908	1908	1908	0
440	20240419	120100	124686920	1908	1908	1919	1908	140
441	20240419	120000	124419767	1908	1919	1919	1908	2001
442	20240419	115900	120601848	1920	1920	1920	1920	10
443	20240419	115800	120582648	1920	1920	1920	1920	10
444	20240419	115700	120563448	1920	1920	1920	1920	0
445	20240419	115600	120563448	1920	1909	1920	1908	2601
446	20240419	115500	115600490	1920	1920	1920	1920	11
447	20240419	115400	115579370	1910	1910	1910	1910	74
448	20240419	115300	115438030	1910	1910	1910	1910	25
449	20240419	115200	115390280	1910	1920	1920	1910	1305
450	20240419	115100	112897529	1915	1920	1920	1915	504
451	20240419	115000	111932305	1920	1920	1920	1920	1
452	20240419	114900	111930385	1925	1920	1925	1920	131
453	20240419	114800	111678860	1920	1920	1920	1920	0
454	20240419	114700	111678860	1920	1920	1920	1920	0
455	20240419	114600	111678860	1920	1920	1920	1920	0
456	20240419	114500	111678860	1920	1925	1925	1920	17
457	20240419	114400	111646170	1926	1926	1926	1926	60
458	20240419	114300	111530610	1926	1926	1926	1926	0
459	20240419	114200	111530610	1926	1925	1926	1921	13
460	20240419	114100	111505612	1925	1925	1925	1925	0
461	20240419	114000	111505612	1925	1925	1925	1925	0
462	20240419	113900	111505612	1925	1925	1925	1925	1
463	20240419	113800	111503687	1924	1924	1924	1924	0
464	20240419	113700	111503687	1924	1924	1925	1924	3
465	20240419	113600	111497914	1926	1926	1926	1926	5
466	20240419	113500	111488284	1910	1918	1918	1910	627
467	20240419	113400	110290429	1918	1918	1918	1913	312
468	20240419	113300	109692303	1919	1923	1923	1919	35
469	20240419	113200	109625113	1925	1925	1925	1925	106
470	20240419	113100	109421063	1925	1925	1925	1923	398
471	20240419	113000	108654916	1922	1927	1928	1908	1129
472	20240419	112900	106488819	1926	1926	1926	1926	1
473	20240419	112800	106486893	1920	1929	1929	1920	22
474	20240419	112700	106444639	1920	1934	1934	1920	2287
475	20240419	112600	102050541	1935	1935	1935	1935	1
476	20240419	112500	102048606	1931	1936	1936	1931	1304
477	20240419	112400	99529209	1937	1937	1937	1932	1262
478	20240419	112300	97091001	1927	1936	1936	1927	1507
479	20240419	112200	94182545	1936	1937	1937	1935	335
480	20240419	112100	93534314	1938	1935	1938	1932	1384
481	20240419	112000	90860285	1936	1938	1938	1936	23
482	20240419	111900	90815731	1938	1938	1938	1938	1
483	20240419	111800	90813793	1938	1938	1938	1938	0
484	20240419	111700	90813793	1938	1939	1939	1938	8
485	20240419	111600	90798284	1939	1939	1939	1939	4
486	20240419	111500	90790528	1939	1941	1941	1938	13
487	20240419	111400	90765308	1941	1941	1941	1941	0
488	20240419	111300	90765308	1941	1934	1941	1934	263
489	20240419	111200	90256652	1940	1940	1940	1940	344
490	20240419	111100	89589292	1940	1935	1940	1935	321
491	20240419	111000	88967860	1936	1940	1940	1936	253
492	20240419	110900	88477932	1940	1940	1940	1940	0
493	20240419	110800	88477932	1940	1936	1940	1936	111
494	20240419	110700	88263032	1940	1940	1940	1940	1
495	20240419	110600	88261092	1939	1939	1939	1939	25
496	20240419	110500	88212617	1938	1938	1938	1938	6
497	20240419	110400	88200989	1939	1940	1940	1939	39
498	20240419	110300	88125342	1940	1940	1940	1940	0
499	20240419	110200	88125342	1940	1941	1941	1940	116
500	20240419	110100	87900226	1949	1949	1949	1949	5
501	20240419	110000	87890481	1949	1949	1949	1949	7
502	20240419	105900	87876838	1950	1950	1950	1950	0
503	20240419	105800	87876838	1950	1950	1950	1950	0
504	20240419	105700	87876838	1950	1950	1950	1950	100
505	20240419	105600	87681838	1953	1940	1953	1940	174
506	20240419	105500	87344265	1940	1940	1940	1940	1024
507	20240419	105400	85357705	1939	1953	1953	1939	2311
508	20240419	105300	80874330	1941	1954	1954	1941	120
509	20240419	105200	80641011	1954	1954	1954	1954	1
510	20240419	105100	80639057	1945	1945	1945	1945	29
511	20240419	105000	80582652	1945	1941	1945	1941	2014
512	20240419	104900	76673230	1941	1941	1941	1941	377
513	20240419	104800	75941473	1941	1946	1946	1941	3159
514	20240419	104700	69801834	1955	1947	1955	1945	169
515	20240419	104600	69472964	1948	1948	1948	1948	23
516	20240419	104500	69428160	1958	1958	1958	1958	0
517	20240419	104400	69428160	1958	1958	1958	1958	1
518	20240419	104300	69426202	1959	1959	1959	1959	0
519	20240419	104200	69426202	1959	1959	1959	1959	1
520	20240419	104100	69424243	1952	1952	1952	1952	57
521	20240419	104000	69312979	1960	1958	1960	1958	17
522	20240419	103900	69279691	1958	1955	1958	1955	19
523	20240419	103800	69242543	1954	1954	1954	1954	58
524	20240419	103700	69129211	1954	1954	1954	1954	39
525	20240419	103600	69053005	1955	1955	1955	1955	0
526	20240419	103500	69053005	1955	1955	1955	1955	0
527	20240419	103400	69053005	1955	1954	1955	1954	94
528	20240419	103300	68869255	1955	1958	1958	1955	24
529	20240419	103200	68822267	1958	1955	1958	1955	10
530	20240419	103100	68802714	1960	1960	1960	1960	0
531	20240419	103000	68802714	1960	1960	1960	1960	1
532	20240419	102900	68800754	1962	1949	1962	1931	1151
533	20240419	102800	66568537	1963	1953	1963	1949	1011
534	20240419	102700	64597252	1959	1959	1959	1959	9
535	20240419	102600	64579621	1960	1960	1960	1960	0
536	20240419	102500	64579621	1960	1960	1960	1960	25
537	20240419	102400	64530621	1963	1963	1963	1963	25
538	20240419	102300	64481546	1964	1964	1964	1964	1
539	20240419	102200	64479582	1964	1964	1964	1964	1
540	20240419	102100	64477618	1950	1965	1965	1949	10084
541	20240419	102000	44799652	1954	1965	1965	1954	1001
542	20240419	101900	42841911	1965	1965	1965	1965	5
543	20240419	101800	42832086	1965	1965	1965	1960	182
544	20240419	101700	42475356	1965	1965	1965	1965	0
545	20240419	101600	42475356	1965	1965	1965	1965	1
546	20240419	101500	42473391	1955	1955	1955	1955	1000
547	20240419	101400	40518391	1955	1958	1958	1955	2816
548	20240419	101300	35010138	1958	1963	1963	1958	557
549	20240419	101200	33918618	1971	1971	1971	1971	0
550	20240419	101100	33918618	1971	1963	1971	1961	90
551	20240419	101000	33741410	1963	1968	1968	1963	28
552	20240419	100900	33686345	1969	1969	1969	1969	0
553	20240419	100800	33686345	1969	1969	1969	1969	0
554	20240419	100700	33686345	1969	1969	1969	1969	1
555	20240419	100600	33684376	1971	1971	1971	1971	4
556	20240419	100500	33676492	1971	1971	1971	1971	0
557	20240419	100400	33676492	1971	1971	1971	1971	1
558	20240419	100300	33674521	1970	1971	1971	1970	3
559	20240419	100200	33668609	1971	1971	1971	1971	5
560	20240419	100100	33658754	1971	1971	1971	1971	5
561	20240419	100000	33648899	1971	1971	1971	1971	1
562	20240419	095900	33646928	1971	1971	1971	1971	101
563	20240419	095800	33447857	1971	1971	1971	1971	0
564	20240419	095700	33447857	1971	1969	1971	1969	27
565	20240419	095600	33394644	1971	1971	1971	1971	0
566	20240419	095500	33394644	1971	1971	1971	1971	1
567	20240419	095400	33392673	1971	1971	1971	1971	7
568	20240419	095300	33378876	1971	1966	1971	1966	225
569	20240419	095200	32936213	1966	1958	1966	1954	201
570	20240419	095100	32543265	1955	1966	1967	1955	75
571	20240419	095000	32396142	1967	1967	1967	1967	0
572	20240419	094900	32396142	1967	1968	1968	1967	8
573	20240419	094800	32380403	1968	1967	1968	1967	21
574	20240419	094700	32339095	1968	1967	1968	1966	3
575	20240419	094600	32333194	1968	1968	1968	1968	0
576	20240419	094500	32333194	1968	1968	1968	1968	1
577	20240419	094400	32331226	1962	1962	1962	1962	1
578	20240419	094300	32329264	1968	1969	1969	1968	801
579	20240419	094200	30752895	1968	1968	1968	1968	260
580	20240419	094100	30241215	1968	1968	1968	1968	11
581	20240419	094000	30219567	1968	1968	1968	1968	6
582	20240419	093900	30207759	1956	1960	1960	1956	106
583	20240419	093800	30000415	1956	1956	1956	1956	0
584	20240419	093700	30000415	1956	1956	1956	1956	20
585	20240419	093600	29961295	1960	1959	1960	1952	2199
586	20240419	093500	25666286	1959	1967	1967	1951	1130
587	20240419	093400	23458396	1958	1961	1961	1958	2000
588	20240419	093300	19538397	1980	1985	1985	1980	7
589	20240419	093200	19524527	1987	1965	1987	1961	2001
590	20240419	093100	15599737	1965	1989	1989	1964	3009
591	20240419	093000	9672396	1989	1989	1989	1989	0
592	20240419	092900	9672396	1989	1989	1989	1989	5
593	20240419	092800	9662451	1989	1989	1989	1989	0
594	20240419	092700	9662451	1989	1990	1990	1989	19
595	20240419	092600	9624649	1990	2000	2000	1990	2
596	20240419	092500	9620659	2000	1989	2000	1981	111
597	20240419	092400	9400669	1989	1989	1989	1989	10
598	20240419	092300	9380779	1989	1989	1989	1989	0
599	20240419	092200	9380779	1989	1989	1989	1989	2
600	20240419	092100	9376801	1989	1989	1989	1989	0
601	20240419	092000	9376801	1989	1989	1989	1989	0
602	20240419	091900	9376801	1989	1989	1989	1989	2
603	20240419	091800	9372823	1989	1989	1989	1989	0
604	20240419	091700	9372823	1989	1989	1989	1989	0
605	20240419	091600	9372823	1989	1989	1989	1989	1
606	20240419	091500	9370834	1971	1989	1989	1971	868
607	20240419	091400	7657951	1989	1989	1989	1989	0
608	20240419	091300	7657951	1989	1983	1989	1981	201
609	20240419	091200	7259724	1989	1988	1989	1981	1035
610	20240419	091100	5208769	1989	1994	1994	1989	11
611	20240419	091000	5186840	1994	1994	1994	1994	1
612	20240419	090900	5184846	2000	1994	2000	1994	26
613	20240419	090800	5132942	1994	1994	1994	1993	112
614	20240419	090700	4909615	1990	2000	2000	1990	1763
615	20240419	090600	1394544	1995	1996	1996	1995	30
616	20240419	090500	1334690	2000	2000	2000	2000	0
617	20240419	090400	1334690	2000	2000	2000	2000	0
618	20240419	090300	1334690	2000	2000	2000	2000	1
619	20240419	090200	1332690	1995	1995	1995	1995	0
620	20240419	090100	1332690	1995	1995	1995	1995	475
621	20240419	090000	385065	1995	2000	2000	1995	193