KissMeData/032790/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	190700	550677118	1894	1894	1894	1894	898
3	20240417	190600	550677118	1894	1894	1894	1894	0
4	20240417	190500	550677118	1894	1894	1894	1894	0
5	20240417	190400	550677118	1894	1894	1894	1894	0
6	20240417	190300	550677118	1894	1894	1894	1894	0
7	20240417	190200	550677118	1894	1894	1894	1894	0
8	20240417	190100	550677118	1894	1894	1894	1894	0
9	20240417	190000	550677118	1894	1894	1894	1894	0
10	20240417	185900	550677118	1894	1894	1894	1894	0
11	20240417	185800	550677118	1894	1894	1894	1894	0
12	20240417	185700	550677118	1894	1894	1894	1894	0
13	20240417	185600	550677118	1894	1894	1894	1894	0
14	20240417	185500	550677118	1894	1894	1894	1894	0
15	20240417	185400	550677118	1894	1894	1894	1894	0
16	20240417	185300	550677118	1894	1894	1894	1894	0
17	20240417	185200	550677118	1894	1894	1894	1894	0
18	20240417	185100	550677118	1894	1894	1894	1894	0
19	20240417	185000	550677118	1894	1894	1894	1894	0
20	20240417	184900	550677118	1894	1894	1894	1894	0
21	20240417	184800	550677118	1894	1894	1894	1894	0
22	20240417	184700	550677118	1894	1894	1894	1894	0
23	20240417	184600	550677118	1894	1894	1894	1894	0
24	20240417	184500	550677118	1894	1894	1894	1894	0
25	20240417	184400	550677118	1894	1894	1894	1894	0
26	20240417	184300	550677118	1894	1894	1894	1894	0
27	20240417	184200	550677118	1894	1894	1894	1894	0
28	20240417	184100	550677118	1894	1894	1894	1894	0
29	20240417	184000	550677118	1894	1894	1894	1894	0
30	20240417	183900	550677118	1894	1894	1894	1894	0
31	20240417	183800	550677118	1894	1894	1894	1894	0
32	20240417	183700	550677118	1894	1894	1894	1894	898
33	20240417	183600	550677118	1894	1894	1894	1894	0
34	20240417	183500	550677118	1894	1894	1894	1894	0
35	20240417	183400	550677118	1894	1894	1894	1894	0
36	20240417	183300	550677118	1894	1894	1894	1894	0
37	20240417	183200	550677118	1894	1894	1894	1894	0
38	20240417	183100	550677118	1894	1894	1894	1894	0
39	20240417	183000	550677118	1894	1894	1894	1894	0
40	20240417	182900	550677118	1894	1894	1894	1894	0
41	20240417	182800	550677118	1894	1894	1894	1894	0
42	20240417	182700	550677118	1894	1894	1894	1894	0
43	20240417	182600	550677118	1894	1894	1894	1894	0
44	20240417	182500	550677118	1894	1894	1894	1894	0
45	20240417	182400	550677118	1894	1894	1894	1894	0
46	20240417	182300	550677118	1894	1894	1894	1894	0
47	20240417	182200	550677118	1894	1894	1894	1894	0
48	20240417	182100	550677118	1894	1894	1894	1894	0
49	20240417	182000	550677118	1894	1894	1894	1894	0
50	20240417	181900	550677118	1894	1894	1894	1894	0
51	20240417	181800	550677118	1894	1894	1894	1894	0
52	20240417	181700	550677118	1894	1894	1894	1894	0
53	20240417	181600	550677118	1894	1894	1894	1894	0
54	20240417	181500	550677118	1894	1894	1894	1894	0
55	20240417	181400	550677118	1894	1894	1894	1894	0
56	20240417	181300	550677118	1894	1894	1894	1894	0
57	20240417	181200	550677118	1894	1894	1894	1894	0
58	20240417	181100	550677118	1894	1894	1894	1894	0
59	20240417	181000	550677118	1894	1894	1894	1894	0
60	20240417	180900	550677118	1894	1894	1894	1894	0
61	20240417	180800	550677118	1894	1894	1894	1894	0
62	20240417	180700	550677118	1894	1894	1894	1894	898
63	20240417	180600	550677118	1894	1894	1894	1894	0
64	20240417	180500	550677118	1894	1894	1894	1894	0
65	20240417	180400	550677118	1894	1894	1894	1894	0
66	20240417	180300	550677118	1894	1894	1894	1894	0
67	20240417	180200	550677118	1894	1894	1894	1894	0
68	20240417	180100	550677118	1894	1894	1894	1894	0
69	20240417	180000	550677118	1894	1894	1894	1894	0
70	20240417	175900	550677118	1894	1894	1894	1894	0
71	20240417	175800	550677118	1894	1894	1894	1894	0
72	20240417	175700	550677118	1894	1894	1894	1894	0
73	20240417	175600	550677118	1894	1894	1894	1894	0
74	20240417	175500	550677118	1894	1894	1894	1894	0
75	20240417	175400	550677118	1894	1894	1894	1894	0
76	20240417	175300	550677118	1894	1894	1894	1894	0
77	20240417	175200	550677118	1894	1894	1894	1894	0
78	20240417	175100	550677118	1894	1894	1894	1894	0
79	20240417	175000	550677118	1894	1894	1894	1894	0
80	20240417	174900	550677118	1894	1894	1894	1894	0
81	20240417	174800	550677118	1894	1894	1894	1894	0
82	20240417	174700	550677118	1894	1894	1894	1894	0
83	20240417	174600	550677118	1894	1894	1894	1894	0
84	20240417	174500	550677118	1894	1894	1894	1894	0
85	20240417	174400	550677118	1894	1894	1894	1894	0
86	20240417	174300	550677118	1894	1894	1894	1894	0
87	20240417	174200	550677118	1894	1894	1894	1894	0
88	20240417	174100	550677118	1894	1894	1894	1894	0
89	20240417	174000	550677118	1894	1894	1894	1894	0
90	20240417	173900	550677118	1894	1894	1894	1894	0
91	20240417	173800	550677118	1894	1894	1894	1894	0
92	20240417	173700	550677118	1894	1894	1894	1894	898
93	20240417	173600	550677118	1894	1894	1894	1894	0
94	20240417	173500	550677118	1894	1894	1894	1894	0
95	20240417	173400	550677118	1894	1894	1894	1894	0
96	20240417	173300	550677118	1894	1894	1894	1894	0
97	20240417	173200	550677118	1894	1894	1894	1894	0
98	20240417	173100	550677118	1894	1894	1894	1894	0
99	20240417	173000	550677118	1894	1894	1894	1894	0
100	20240417	172900	550677118	1894	1894	1894	1894	0
101	20240417	172800	550677118	1894	1894	1894	1894	0
102	20240417	172700	550677118	1894	1894	1894	1894	0
103	20240417	172600	550677118	1894	1894	1894	1894	0
104	20240417	172500	550677118	1894	1894	1894	1894	0
105	20240417	172400	550677118	1894	1894	1894	1894	0
106	20240417	172300	550677118	1894	1894	1894	1894	0
107	20240417	172200	550677118	1894	1894	1894	1894	0
108	20240417	172100	550677118	1894	1894	1894	1894	0
109	20240417	172000	550677118	1894	1894	1894	1894	0
110	20240417	171900	550677118	1894	1894	1894	1894	0
111	20240417	171800	550677118	1894	1894	1894	1894	0
112	20240417	171700	550677118	1894	1894	1894	1894	0
113	20240417	171600	550677118	1894	1894	1894	1894	0
114	20240417	171500	550677118	1894	1894	1894	1894	0
115	20240417	171400	550677118	1894	1894	1894	1894	0
116	20240417	171300	550677118	1894	1894	1894	1894	0
117	20240417	171200	550677118	1894	1894	1894	1894	0
118	20240417	171100	550677118	1894	1894	1894	1894	0
119	20240417	171000	550677118	1894	1894	1894	1894	0
120	20240417	170900	550677118	1894	1894	1894	1894	0
121	20240417	170800	550677118	1894	1894	1894	1894	0
122	20240417	170700	550677118	1894	1894	1894	1894	898
123	20240417	170600	550677118	1894	1894	1894	1894	0
124	20240417	170500	550677118	1894	1894	1894	1894	0
125	20240417	170400	550677118	1894	1894	1894	1894	0
126	20240417	170300	550677118	1894	1894	1894	1894	0
127	20240417	170200	550677118	1894	1894	1894	1894	0
128	20240417	170100	550677118	1894	1894	1894	1894	0
129	20240417	170000	550677118	1894	1894	1894	1894	0
130	20240417	165900	550677118	1894	1894	1894	1894	0
131	20240417	165800	550677118	1894	1894	1894	1894	0
132	20240417	165700	550677118	1894	1894	1894	1894	0
133	20240417	165600	550677118	1894	1894	1894	1894	0
134	20240417	165500	550677118	1894	1894	1894	1894	0
135	20240417	165400	550677118	1894	1894	1894	1894	0
136	20240417	165300	550677118	1894	1894	1894	1894	0
137	20240417	165200	550677118	1894	1894	1894	1894	0
138	20240417	165100	550677118	1894	1894	1894	1894	0
139	20240417	165000	550677118	1894	1894	1894	1894	0
140	20240417	164900	550677118	1894	1894	1894	1894	0
141	20240417	164800	550677118	1894	1894	1894	1894	0
142	20240417	164700	550677118	1894	1894	1894	1894	0
143	20240417	164600	550677118	1894	1894	1894	1894	0
144	20240417	164500	550677118	1894	1894	1894	1894	0
145	20240417	164400	550677118	1894	1894	1894	1894	0
146	20240417	164300	550677118	1894	1894	1894	1894	0
147	20240417	164200	550677118	1894	1894	1894	1894	0
148	20240417	164100	550677118	1894	1894	1894	1894	0
149	20240417	164000	550677118	1894	1894	1894	1894	0
150	20240417	163900	550677118	1894	1894	1894	1894	0
151	20240417	163800	550677118	1894	1894	1894	1894	0
152	20240417	163700	550677118	1894	1894	1894	1894	898
153	20240417	163600	550677118	1894	1894	1894	1894	0
154	20240417	163500	550677118	1894	1894	1894	1894	0
155	20240417	163400	550677118	1894	1894	1894	1894	0
156	20240417	163300	550677118	1894	1894	1894	1894	0
157	20240417	163200	550677118	1894	1894	1894	1894	0
158	20240417	163100	550677118	1894	1894	1894	1894	0
159	20240417	163000	550677118	1894	1894	1894	1894	0
160	20240417	162900	550677118	1894	1894	1894	1894	0
161	20240417	162800	550677118	1894	1894	1894	1894	0
162	20240417	162700	550677118	1894	1894	1894	1894	0
163	20240417	162600	550677118	1894	1894	1894	1894	0
164	20240417	162500	550677118	1894	1894	1894	1894	0
165	20240417	162400	550677118	1894	1894	1894	1894	0
166	20240417	162300	550677118	1894	1894	1894	1894	0
167	20240417	162200	550677118	1894	1894	1894	1894	0
168	20240417	162100	550677118	1894	1894	1894	1894	0
169	20240417	162000	550677118	1894	1894	1894	1894	0
170	20240417	161900	550677118	1894	1894	1894	1894	0
171	20240417	161800	550677118	1894	1894	1894	1894	0
172	20240417	161700	550677118	1894	1894	1894	1894	0
173	20240417	161600	550677118	1894	1894	1894	1894	0
174	20240417	161500	550677118	1894	1894	1894	1894	0
175	20240417	161400	550677118	1894	1894	1894	1894	0
176	20240417	161300	550677118	1894	1894	1894	1894	0
177	20240417	161200	550677118	1894	1894	1894	1894	0
178	20240417	161100	550677118	1894	1894	1894	1894	0
179	20240417	161000	550677118	1894	1894	1894	1894	0
180	20240417	160900	550677118	1894	1894	1894	1894	0
181	20240417	160800	550677118	1894	1894	1894	1894	0
182	20240417	160700	550677118	1894	1894	1894	1894	898
183	20240417	160600	550677118	1894	1894	1894	1894	0
184	20240417	160500	550677118	1894	1894	1894	1894	0
185	20240417	160400	550677118	1894	1894	1894	1894	0
186	20240417	160300	550677118	1894	1894	1894	1894	0
187	20240417	160200	550677118	1894	1894	1894	1894	0
188	20240417	160100	550677118	1894	1894	1894	1894	0
189	20240417	160000	550677118	1894	1894	1894	1894	0
190	20240417	155900	550677118	1894	1894	1894	1894	0
191	20240417	155800	550677118	1894	1894	1894	1894	0
192	20240417	155700	550677118	1894	1894	1894	1894	0
193	20240417	155600	550677118	1894	1894	1894	1894	0
194	20240417	155500	550677118	1894	1894	1894	1894	0
195	20240417	155400	550677118	1894	1894	1894	1894	0
196	20240417	155300	550677118	1894	1894	1894	1894	0
197	20240417	155200	550677118	1894	1894	1894	1894	0
198	20240417	155100	550677118	1894	1894	1894	1894	0
199	20240417	155000	550677118	1894	1894	1894	1894	0
200	20240417	154900	550677118	1894	1894	1894	1894	0
201	20240417	154800	550677118	1894	1894	1894	1894	0
202	20240417	154700	550677118	1894	1894	1894	1894	0
203	20240417	154600	550677118	1894	1894	1894	1894	0
204	20240417	154500	550677118	1894	1894	1894	1894	0
205	20240417	154400	550677118	1894	1894	1894	1894	0
206	20240417	154300	550677118	1894	1894	1894	1894	0
207	20240417	154200	550677118	1894	1894	1894	1894	0
208	20240417	154100	550677118	1894	1894	1894	1894	0
209	20240417	154000	550677118	1894	1894	1894	1894	0
210	20240417	153900	550677118	1894	1894	1894	1894	0
211	20240417	153800	550677118	1894	1894	1894	1894	0
212	20240417	153700	550677118	1894	1894	1894	1894	898
213	20240417	153600	550677118	1894	1894	1894	1894	0
214	20240417	153500	550677118	1894	1894	1894	1894	0
215	20240417	153400	550677118	1894	1894	1894	1894	0
216	20240417	153300	550677118	1894	1894	1894	1894	0
217	20240417	153200	550677118	1894	1894	1894	1894	0
218	20240417	153100	550677118	1894	1894	1894	1894	0
219	20240417	153000	550677118	1894	1894	1894	1894	898
220	20240417	152900	548976306	1893	1893	1893	1893	0
221	20240417	152800	548976306	1893	1893	1893	1893	0
222	20240417	152700	548976306	1893	1893	1893	1893	0
223	20240417	152600	548976306	1893	1893	1893	1893	0
224	20240417	152500	548976306	1893	1893	1893	1893	0
225	20240417	152400	548976306	1893	1893	1893	1893	0
226	20240417	152300	548976306	1893	1893	1893	1893	0
227	20240417	152200	548976306	1893	1893	1893	1893	0
228	20240417	152100	548976306	1893	1893	1893	1893	0
229	20240417	152000	548976306	1893	1893	1893	1893	0
230	20240417	151900	548976306	1893	1908	1908	1892	280
231	20240417	151800	548446082	1894	1894	1894	1894	204
232	20240417	151700	548059706	1894	1892	1900	1892	928
233	20240417	151600	546296694	1899	1895	1899	1893	153
234	20240417	151500	546006428	1894	1899	1899	1894	181
235	20240417	151400	545662859	1899	1899	1899	1899	1351
236	20240417	151300	543097310	1899	1899	1899	1899	1
237	20240417	151200	543095411	1899	1899	1899	1899	0
238	20240417	151100	543095411	1899	1894	1899	1894	146
239	20240417	151000	542818182	1894	1893	1894	1893	122
240	20240417	150900	542587214	1893	1893	1893	1893	0
241	20240417	150800	542587214	1893	1893	1893	1890	8497
242	20240417	150700	526502537	1897	1897	1897	1897	899
243	20240417	150600	524797134	1897	1897	1897	1897	500
244	20240417	150500	523848634	1899	1898	1899	1898	1209
245	20240417	150400	521553945	1898	1898	1898	1898	0
246	20240417	150300	521553945	1898	1899	1899	1898	1213
247	20240417	150200	519250758	1901	1901	1901	1901	105
248	20240417	150100	519051153	1901	1899	1901	1899	1442
249	20240417	150000	516311510	1899	1900	1901	1899	918
250	20240417	145900	514567508	1900	1901	1906	1900	783
251	20240417	145800	513076187	1900	1901	1901	1900	4288
252	20240417	145700	504927514	1901	1903	1904	1901	825
253	20240417	145600	503358004	1903	1904	1904	1902	678
254	20240417	145500	502068118	1903	1907	1907	1903	814
255	20240417	145400	500517921	1911	1912	1912	1911	15
256	20240417	145300	500489255	1907	1911	1911	1907	39
257	20240417	145200	500414798	1913	1913	1913	1913	10
258	20240417	145100	500395668	1920	1922	1922	1920	4682
259	20240417	145000	491403872	1925	1925	1925	1923	2512
260	20240417	144900	486570902	1925	1925	1925	1925	3
261	20240417	144800	486565127	1924	1940	1940	1924	4831
262	20240417	144700	477269871	1941	1939	1945	1939	8939
263	20240417	144600	459895698	1944	1941	1944	1941	1881
264	20240417	144500	456239166	1941	1915	1941	1915	6783
265	20240417	144400	443116656	1920	1920	1925	1920	130
266	20240417	144300	442866896	1925	1916	1925	1916	166
267	20240417	144200	442548641	1916	1916	1916	1916	3
268	20240417	144100	442542893	1916	1911	1916	1911	25
269	20240417	144000	442494998	1911	1916	1916	1911	17
270	20240417	143900	442462496	1904	1904	1904	1904	0
271	20240417	143800	442462496	1904	1912	1912	1903	1203
272	20240417	143700	440169644	1917	1917	1917	1917	605
273	20240417	143600	439009859	1917	1917	1917	1917	55
274	20240417	143500	438904424	1917	1912	1917	1912	23
275	20240417	143400	438860373	1912	1922	1922	1912	18
276	20240417	143300	438825907	1925	1925	1928	1925	1505
277	20240417	143200	435928767	1925	1925	1925	1925	1704
278	20240417	143100	432648567	1924	1919	1929	1919	6417
279	20240417	143000	420328022	1919	1920	1920	1919	210
280	20240417	142900	419925022	1920	1919	1920	1918	10690
281	20240417	142800	399407871	1919	1905	1919	1905	290
282	20240417	142700	398851625	1915	1918	1918	1915	321
283	20240417	142600	398236877	1915	1904	1915	1904	4397
284	20240417	142500	389837071	1904	1904	1904	1904	0
285	20240417	142400	389837071	1904	1900	1904	1900	990
286	20240417	142300	387956027	1900	1899	1900	1899	959
287	20240417	142200	386134774	1900	1900	1900	1900	0
288	20240417	142100	386134774	1900	1891	1900	1891	3795
289	20240417	142000	378950189	1890	1890	1890	1890	117
290	20240417	141900	378729059	1890	1890	1890	1890	500
291	20240417	141800	377784059	1886	1886	1886	1886	2054
292	20240417	141700	373910215	1886	1886	1886	1886	0
293	20240417	141600	373910215	1886	1886	1886	1886	0
294	20240417	141500	373910215	1886	1886	1886	1886	0
295	20240417	141400	373910215	1886	1886	1886	1886	1
296	20240417	141300	373908329	1890	1890	1890	1890	131
297	20240417	141200	373660739	1890	1886	1890	1886	115
298	20240417	141100	373443448	1886	1886	1886	1886	0
299	20240417	141000	373443448	1886	1886	1886	1886	0
300	20240417	140900	373443448	1886	1886	1887	1886	165
301	20240417	140800	373132238	1886	1886	1886	1886	0
302	20240417	140700	373132238	1886	1886	1886	1886	0
303	20240417	140600	373132238	1886	1886	1886	1886	105
304	20240417	140500	372934208	1886	1889	1889	1886	606
305	20240417	140400	371790973	1886	1887	1887	1886	400
306	20240417	140300	371036563	1889	1889	1889	1889	202
307	20240417	140200	370654985	1889	1889	1889	1889	0
308	20240417	140100	370654985	1889	1890	1890	1889	190
309	20240417	140000	370296074	1889	1889	1889	1889	0
310	20240417	135900	370296074	1889	1889	1889	1889	200
311	20240417	135800	369918274	1889	1889	1889	1889	1
312	20240417	135700	369916385	1889	1889	1889	1889	31
313	20240417	135600	369857826	1892	1892	1892	1892	0
314	20240417	135500	369857826	1892	1892	1892	1892	0
315	20240417	135400	369857826	1892	1890	1892	1890	2
316	20240417	135300	369854044	1893	1892	1893	1892	608
317	20240417	135200	368703300	1893	1893	1893	1893	8
318	20240417	135100	368688156	1895	1895	1895	1895	150
319	20240417	135000	368403906	1895	1889	1895	1889	53
320	20240417	134900	368303781	1889	1889	1889	1889	300
321	20240417	134800	367737081	1895	1895	1895	1895	1
322	20240417	134700	367735186	1889	1889	1889	1889	0
323	20240417	134600	367735186	1889	1889	1889	1889	180
324	20240417	134500	367395166	1885	1887	1887	1885	1500
325	20240417	134400	364567638	1887	1887	1887	1887	786
326	20240417	134300	363084456	1888	1894	1894	1888	268
327	20240417	134200	362578169	1894	1894	1894	1894	23
328	20240417	134100	362534607	1894	1894	1894	1894	220
329	20240417	134000	362117927	1893	1893	1893	1893	12
330	20240417	133900	362095211	1889	1889	1889	1889	0
331	20240417	133800	362095211	1889	1889	1889	1889	0
332	20240417	133700	362095211	1889	1889	1889	1889	0
333	20240417	133600	362095211	1889	1889	1889	1889	1
334	20240417	133500	362093322	1889	1889	1889	1889	1
335	20240417	133400	362091433	1885	1885	1885	1885	0
336	20240417	133300	362091433	1885	1887	1887	1885	3700
337	20240417	133200	355113424	1890	1890	1890	1890	0
338	20240417	133100	355113424	1890	1887	1890	1887	81
339	20240417	133000	354960337	1886	1886	1886	1886	0
340	20240417	132900	354960337	1886	1886	1886	1886	0
341	20240417	132800	354960337	1886	1886	1886	1886	500
342	20240417	132700	354017337	1886	1886	1886	1886	0
343	20240417	132600	354017337	1886	1886	1886	1885	972
344	20240417	132500	352184245	1886	1886	1886	1886	1129
345	20240417	132400	350054951	1886	1886	1886	1886	0
346	20240417	132300	350054951	1886	1886	1886	1886	1
347	20240417	132200	350053065	1886	1886	1886	1886	101
348	20240417	132100	349862579	1890	1890	1890	1886	41
349	20240417	132000	349785129	1886	1886	1886	1886	0
350	20240417	131900	349785129	1886	1886	1886	1886	500
351	20240417	131800	348842129	1886	1887	1887	1886	1178
352	20240417	131700	346620125	1887	1887	1887	1887	0
353	20240417	131600	346620125	1887	1887	1887	1887	40
354	20240417	131500	346544645	1887	1887	1887	1887	0
355	20240417	131400	346544645	1887	1887	1887	1887	0
356	20240417	131300	346544645	1887	1887	1887	1887	1000
357	20240417	131200	344657645	1887	1887	1887	1887	291
358	20240417	131100	344108528	1887	1888	1888	1887	1500
359	20240417	131000	341277027	1887	1887	1887	1887	100
360	20240417	130900	341088327	1887	1892	1892	1887	2967
361	20240417	130800	335478748	1895	1895	1895	1895	0
362	20240417	130700	335478748	1895	1895	1895	1895	0
363	20240417	130600	335478748	1895	1895	1895	1895	296
364	20240417	130500	334917828	1895	1895	1895	1895	0
365	20240417	130400	334917828	1895	1895	1895	1895	2062
366	20240417	130300	331010338	1897	1897	1897	1897	0
367	20240417	130200	331010338	1897	1897	1897	1897	0
368	20240417	130100	331010338	1897	1897	1897	1897	0
369	20240417	130000	331010338	1897	1897	1897	1897	6
370	20240417	125900	330998956	1896	1896	1896	1896	1100
371	20240417	125800	328913356	1897	1897	1897	1897	0
372	20240417	125700	328913356	1897	1897	1897	1897	0
373	20240417	125600	328913356	1897	1897	1897	1897	3
374	20240417	125500	328907665	1897	1897	1897	1897	0
375	20240417	125400	328907665	1897	1897	1897	1897	2
376	20240417	125300	328903871	1896	1896	1896	1896	1730
377	20240417	125200	325623791	1897	1899	1899	1897	111
378	20240417	125100	325413204	1900	1899	1900	1899	678
379	20240417	125000	324125680	1899	1899	1899	1899	52
380	20240417	124900	324026932	1896	1896	1899	1896	318
381	20240417	124800	323423884	1895	1895	1895	1895	0
382	20240417	124700	323423884	1895	1895	1895	1895	0
383	20240417	124600	323423884	1895	1895	1895	1895	0
384	20240417	124500	323423884	1895	1895	1895	1895	0
385	20240417	124400	323423884	1895	1895	1895	1895	0
386	20240417	124300	323423884	1895	1895	1895	1895	0
387	20240417	124200	323423884	1895	1895	1895	1895	0
388	20240417	124100	323423884	1895	1895	1895	1895	0
389	20240417	124000	323423884	1895	1895	1895	1895	0
390	20240417	123900	323423884	1895	1895	1895	1895	0
391	20240417	123800	323423884	1895	1895	1895	1895	0
392	20240417	123700	323423884	1895	1895	1895	1895	1008
393	20240417	123600	321513724	1900	1900	1900	1900	0
394	20240417	123500	321513724	1900	1900	1900	1900	0
395	20240417	123400	321513724	1900	1900	1900	1900	0
396	20240417	123300	321513724	1900	1900	1900	1900	0
397	20240417	123200	321513724	1900	1900	1900	1900	0
398	20240417	123100	321513724	1900	1900	1900	1900	0
399	20240417	123000	321513724	1900	1900	1900	1900	90
400	20240417	122900	321342724	1900	1900	1900	1900	10
401	20240417	122800	321323724	1900	1900	1900	1900	1
402	20240417	122700	321321824	1900	1900	1900	1900	101
403	20240417	122600	321129924	1895	1895	1895	1895	0
404	20240417	122500	321129924	1895	1899	1899	1895	20
405	20240417	122400	321091984	1899	1899	1899	1899	1
406	20240417	122300	321090085	1899	1899	1899	1899	0
407	20240417	122200	321090085	1899	1899	1899	1899	1
408	20240417	122100	321088186	1899	1899	1899	1899	0
409	20240417	122000	321088186	1899	1899	1899	1899	0
410	20240417	121900	321088186	1899	1899	1899	1899	0
411	20240417	121800	321088186	1899	1899	1899	1899	10
412	20240417	121700	321069196	1900	1900	1900	1900	5
413	20240417	121600	321059696	1900	1900	1900	1900	30
414	20240417	121500	321002696	1900	1900	1900	1900	3
415	20240417	121400	320996996	1895	1895	1895	1895	0
416	20240417	121300	320996996	1895	1895	1895	1895	0
417	20240417	121200	320996996	1895	1892	1895	1892	163
418	20240417	121100	320688180	1895	1895	1895	1895	0
419	20240417	121000	320688180	1895	1895	1895	1895	80
420	20240417	120900	320536580	1890	1890	1890	1890	0
421	20240417	120800	320536580	1890	1888	1890	1888	2
422	20240417	120700	320532802	1888	1888	1888	1888	63
423	20240417	120600	320413858	1888	1888	1888	1888	0
424	20240417	120500	320413858	1888	1889	1889	1888	83
425	20240417	120400	320257153	1895	1895	1895	1895	0
426	20240417	120300	320257153	1895	1895	1895	1895	1
427	20240417	120200	320255258	1890	1890	1890	1890	2
428	20240417	120100	320251478	1887	1887	1887	1887	0
429	20240417	120000	320251478	1887	1887	1887	1887	0
430	20240417	115900	320251478	1887	1887	1887	1887	0
431	20240417	115800	320251478	1887	1887	1887	1887	1
432	20240417	115700	320249591	1888	1888	1888	1888	0
433	20240417	115600	320249591	1888	1888	1888	1888	2029
434	20240417	115500	316418839	1889	1890	1890	1889	11611
435	20240417	115400	294484653	1893	1893	1893	1893	0
436	20240417	115300	294484653	1893	1893	1893	1893	0
437	20240417	115200	294484653	1893	1893	1893	1893	0
438	20240417	115100	294484653	1893	1890	1893	1889	505
439	20240417	115000	293530697	1895	1895	1895	1895	0
440	20240417	114900	293530697	1895	1895	1895	1895	0
441	20240417	114800	293530697	1895	1895	1895	1895	0
442	20240417	114700	293530697	1895	1895	1895	1895	1
443	20240417	114600	293528802	1890	1890	1890	1890	271
444	20240417	114500	293016612	1890	1890	1890	1890	0
445	20240417	114400	293016612	1890	1890	1890	1890	2159
446	20240417	114300	288936102	1890	1893	1893	1890	6742
447	20240417	114200	276190269	1893	1893	1893	1893	16
448	20240417	114100	276159981	1895	1895	1895	1895	2
449	20240417	114000	276156191	1895	1895	1895	1895	0
450	20240417	113900	276156191	1895	1895	1895	1895	1
451	20240417	113800	276154296	1893	1895	1895	1893	1250
452	20240417	113700	273785558	1894	1894	1894	1894	0
453	20240417	113600	273785558	1894	1894	1894	1894	0
454	20240417	113500	273785558	1894	1895	1895	1894	1103
455	20240417	113400	271695376	1895	1895	1895	1895	0
456	20240417	113300	271695376	1895	1895	1895	1895	100
457	20240417	113200	271505876	1895	1895	1895	1895	0
458	20240417	113100	271505876	1895	1895	1895	1895	1
459	20240417	113000	271503981	1900	1900	1900	1900	0
460	20240417	112900	271503981	1900	1900	1900	1900	0
461	20240417	112800	271503981	1900	1895	1900	1895	264
462	20240417	112700	271002831	1895	1895	1895	1895	0
463	20240417	112600	271002831	1895	1895	1895	1895	2
464	20240417	112500	270999041	1895	1895	1895	1895	0
465	20240417	112400	270999041	1895	1895	1895	1895	4
466	20240417	112300	270991461	1890	1890	1890	1890	1500
467	20240417	112200	268156461	1890	1890	1890	1890	0
468	20240417	112100	268156461	1890	1890	1890	1890	250
469	20240417	112000	267683961	1890	1890	1890	1890	0
470	20240417	111900	267683961	1890	1890	1890	1890	0
471	20240417	111800	267683961	1890	1890	1890	1890	502
472	20240417	111700	266735181	1890	1890	1890	1890	51
473	20240417	111600	266638791	1890	1890	1890	1890	0
474	20240417	111500	266638791	1890	1890	1890	1890	0
475	20240417	111400	266638791	1890	1897	1897	1890	4932
476	20240417	111300	257315469	1901	1901	1901	1901	1
477	20240417	111200	257313568	1896	1896	1896	1896	0
478	20240417	111100	257313568	1896	1897	1897	1896	600
479	20240417	111000	256175388	1897	1897	1897	1897	0
480	20240417	110900	256175388	1897	1897	1897	1897	0
481	20240417	110800	256175388	1897	1897	1897	1897	0
482	20240417	110700	256175388	1897	1901	1901	1897	11
483	20240417	110600	256154485	1901	1901	1901	1901	2
484	20240417	110500	256150683	1896	1896	1896	1896	1
485	20240417	110400	256148787	1901	1901	1901	1901	0
486	20240417	110300	256148787	1901	1901	1901	1901	50
487	20240417	110200	256053737	1901	1901	1901	1901	53
488	20240417	110100	255952984	1901	1901	1901	1901	0
489	20240417	110000	255952984	1901	1899	1901	1899	548
490	20240417	105900	254911242	1904	1904	1904	1904	1
491	20240417	105800	254909338	1899	1899	1899	1899	4
492	20240417	105700	254901742	1899	1899	1899	1899	1
493	20240417	105600	254899843	1891	1891	1891	1891	5
494	20240417	105500	254890388	1890	1890	1890	1890	0
495	20240417	105400	254890388	1890	1901	1901	1890	13515
496	20240417	105300	229312134	1905	1905	1905	1905	0
497	20240417	105200	229312134	1905	1905	1905	1905	3775
498	20240417	105100	222120759	1905	1905	1905	1905	0
499	20240417	105000	222120759	1905	1905	1905	1905	0
500	20240417	104900	222120759	1905	1905	1905	1905	0
501	20240417	104800	222120759	1905	1905	1905	1905	1
502	20240417	104700	222118854	1899	1899	1899	1899	0
503	20240417	104600	222118854	1899	1894	1899	1894	1485
504	20240417	104500	219305519	1890	1890	1890	1890	0
505	20240417	104400	219305519	1890	1904	1904	1890	3422
506	20240417	104300	212826611	1904	1904	1904	1904	0
507	20240417	104200	212826611	1904	1894	1904	1894	2
508	20240417	104100	212822813	1900	1900	1900	1900	1
509	20240417	104000	212820913	1904	1904	1905	1904	1116
510	20240417	103900	210695333	1905	1905	1905	1905	91
511	20240417	103800	210521978	1905	1906	1910	1904	1393
512	20240417	103700	207861956	1906	1893	1906	1893	2171
513	20240417	103600	203726424	1890	1890	1890	1890	0
514	20240417	103500	203726424	1890	1890	1890	1890	0
515	20240417	103400	203726424	1890	1890	1890	1890	8
516	20240417	103300	203711304	1890	1890	1890	1884	3224
517	20240417	103200	197624362	1890	1890	1890	1890	0
518	20240417	103100	197624362	1890	1890	1890	1890	0
519	20240417	103000	197624362	1890	1896	1896	1890	100
520	20240417	102900	197435320	1901	1902	1902	1901	552
521	20240417	102800	196385515	1902	1902	1902	1902	0
522	20240417	102700	196385515	1902	1902	1902	1902	483
523	20240417	102600	195466849	1902	1902	1902	1902	0
524	20240417	102500	195466849	1902	1902	1902	1902	0
525	20240417	102400	195466849	1902	1902	1902	1902	0
526	20240417	102300	195466849	1902	1893	1902	1893	809
527	20240417	102200	193930135	1885	1899	1899	1885	500
528	20240417	102100	192986764	1899	1899	1899	1899	11
529	20240417	102000	192965875	1899	1902	1902	1899	243
530	20240417	101900	192503692	1902	1893	1902	1893	798
531	20240417	101800	190986082	1888	1888	1888	1888	500
532	20240417	101700	190042082	1888	1893	1893	1888	1100
533	20240417	101600	187963129	1893	1891	1893	1891	202
534	20240417	101500	187581145	1891	1891	1891	1885	1061
535	20240417	101400	185580154	1891	1896	1896	1886	8471
536	20240417	101300	169552573	1896	1896	1896	1896	1475
537	20240417	101200	166755973	1897	1897	1897	1897	200
538	20240417	101100	166376573	1897	1897	1897	1897	0
539	20240417	101000	166376573	1897	1901	1901	1897	3643
540	20240417	100900	159464313	1910	1910	1910	1910	36
541	20240417	100800	159395553	1910	1915	1915	1910	5273
542	20240417	100700	149315727	1918	1918	1918	1918	200
543	20240417	100600	148932127	1917	1915	1917	1915	315
544	20240417	100500	148328367	1915	1915	1915	1915	444
545	20240417	100400	147478107	1914	1904	1915	1904	2011
546	20240417	100300	143637149	1905	1905	1905	1905	1
547	20240417	100200	143635244	1910	1904	1910	1900	514
548	20240417	100100	142655714	1904	1908	1909	1904	132
549	20240417	100000	142403837	1908	1901	1908	1901	524
550	20240417	095900	141405109	1901	1896	1901	1896	652
551	20240417	095800	140168263	1899	1901	1901	1899	1225
552	20240417	095700	137841238	1901	1901	1901	1901	300
553	20240417	095600	137270938	1901	1903	1903	1901	1135
554	20240417	095500	135113159	1906	1906	1906	1905	369
555	20240417	095400	134410104	1905	1905	1905	1905	0
556	20240417	095300	134410104	1905	1905	1905	1905	1
557	20240417	095200	134408199	1910	1910	1910	1910	200
558	20240417	095100	134026199	1910	1905	1910	1905	100
559	20240417	095000	133835237	1910	1910	1910	1910	1
560	20240417	094900	133833327	1909	1909	1909	1909	0
561	20240417	094800	133833327	1909	1909	1909	1909	1
562	20240417	094700	133831418	1896	1900	1900	1896	2523
563	20240417	094600	129039104	1911	1911	1911	1911	10
564	20240417	094500	129019994	1895	1895	1895	1895	0
565	20240417	094400	129019994	1895	1895	1895	1895	0
566	20240417	094300	129019994	1895	1895	1895	1895	56
567	20240417	094200	128913874	1894	1894	1894	1894	23
568	20240417	094100	128870312	1893	1893	1893	1893	0
569	20240417	094000	128870312	1893	1893	1893	1893	1
570	20240417	093900	128868419	1904	1904	1904	1904	1135
571	20240417	093800	126707379	1890	1890	1890	1890	119
572	20240417	093700	126482469	1904	1904	1904	1904	0
573	20240417	093600	126482469	1904	1904	1904	1904	0
574	20240417	093500	126482469	1904	1903	1904	1903	512
575	20240417	093400	125507688	1904	1904	1904	1904	0
576	20240417	093300	125507688	1904	1904	1904	1904	100
577	20240417	093200	125317288	1904	1904	1904	1904	264
578	20240417	093100	124814632	1904	1904	1904	1904	54
579	20240417	093000	124711816	1902	1900	1902	1887	3281
580	20240417	092900	118497777	1900	1900	1900	1900	105
581	20240417	092800	118298277	1900	1900	1900	1900	150
582	20240417	092700	118013277	1900	1919	1920	1900	870
583	20240417	092600	116358260	1900	1918	1918	1900	41
584	20240417	092500	116279640	1918	1910	1918	1910	500
585	20240417	092400	115322738	1900	1886	1900	1886	1447
586	20240417	092300	112586696	1885	1894	1894	1885	1037
587	20240417	092200	110629982	1894	1892	1894	1892	712
588	20240417	092100	109282876	1902	1904	1904	1902	328
589	20240417	092000	108658608	1905	1894	1912	1894	2069
590	20240417	091900	104727468	1886	1894	1894	1885	2366
591	20240417	091800	100260044	1894	1910	1910	1894	6937
592	20240417	091700	87047920	1914	1925	1925	1914	2369
593	20240417	091600	82509664	1925	1925	1925	1925	0
594	20240417	091500	82509664	1925	1925	1925	1925	0
595	20240417	091400	82509664	1925	1930	1930	1925	5445
596	20240417	091300	72027638	1925	1933	1933	1925	10
597	20240417	091200	72008348	1935	1938	1938	1935	96
598	20240417	091100	71822420	1941	1940	1941	1940	1642
599	20240417	091000	68636830	1939	1928	1941	1928	2163
600	20240417	090900	64457399	1928	1924	1928	1914	740
601	20240417	090800	63039359	1914	1928	1928	1914	630
602	20240417	090700	61831719	1914	1932	1932	1914	2290
603	20240417	090600	57425342	1932	1914	1932	1908	2476
604	20240417	090500	52670445	1914	1908	1922	1908	3524
605	20240417	090400	45924711	1907	1893	1907	1893	5286
606	20240417	090300	35884561	1893	1881	1893	1881	1822
607	20240417	090200	32449416	1874	1864	1874	1856	11280
608	20240417	090100	11421853	1856	1874	1874	1855	5505
609	20240417	090000	1186128	1874	1880	1880	1874	631