KissMeData/347700/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	204700	160919248	1929	1929	1929	1929	421
3	20240411	204600	160919248	1929	1929	1929	1929	0
4	20240411	204500	160919248	1929	1929	1929	1929	0
5	20240411	204400	160919248	1929	1929	1929	1929	0
6	20240411	204300	160919248	1929	1929	1929	1929	0
7	20240411	204200	160919248	1929	1929	1929	1929	0
8	20240411	204100	160919248	1929	1929	1929	1929	0
9	20240411	204000	160919248	1929	1929	1929	1929	0
10	20240411	203900	160919248	1929	1929	1929	1929	0
11	20240411	203800	160919248	1929	1929	1929	1929	0
12	20240411	203700	160919248	1929	1929	1929	1929	0
13	20240411	203600	160919248	1929	1929	1929	1929	0
14	20240411	203500	160919248	1929	1929	1929	1929	0
15	20240411	203400	160919248	1929	1929	1929	1929	0
16	20240411	203300	160919248	1929	1929	1929	1929	0
17	20240411	203200	160919248	1929	1929	1929	1929	0
18	20240411	203100	160919248	1929	1929	1929	1929	0
19	20240411	203000	160919248	1929	1929	1929	1929	0
20	20240411	202900	160919248	1929	1929	1929	1929	0
21	20240411	202800	160919248	1929	1929	1929	1929	0
22	20240411	202700	160919248	1929	1929	1929	1929	0
23	20240411	202600	160919248	1929	1929	1929	1929	0
24	20240411	202500	160919248	1929	1929	1929	1929	0
25	20240411	202400	160919248	1929	1929	1929	1929	0
26	20240411	202300	160919248	1929	1929	1929	1929	0
27	20240411	202200	160919248	1929	1929	1929	1929	0
28	20240411	202100	160919248	1929	1929	1929	1929	0
29	20240411	202000	160919248	1929	1929	1929	1929	0
30	20240411	201900	160919248	1929	1929	1929	1929	0
31	20240411	201800	160919248	1929	1929	1929	1929	0
32	20240411	201700	160919248	1929	1929	1929	1929	421
33	20240411	201600	160919248	1929	1929	1929	1929	0
34	20240411	201500	160919248	1929	1929	1929	1929	0
35	20240411	201400	160919248	1929	1929	1929	1929	0
36	20240411	201300	160919248	1929	1929	1929	1929	0
37	20240411	201200	160919248	1929	1929	1929	1929	0
38	20240411	201100	160919248	1929	1929	1929	1929	0
39	20240411	201000	160919248	1929	1929	1929	1929	0
40	20240411	200900	160919248	1929	1929	1929	1929	0
41	20240411	200800	160919248	1929	1929	1929	1929	0
42	20240411	200700	160919248	1929	1929	1929	1929	0
43	20240411	200600	160919248	1929	1929	1929	1929	0
44	20240411	200500	160919248	1929	1929	1929	1929	0
45	20240411	200400	160919248	1929	1929	1929	1929	0
46	20240411	200300	160919248	1929	1929	1929	1929	0
47	20240411	200200	160919248	1929	1929	1929	1929	0
48	20240411	200100	160919248	1929	1929	1929	1929	0
49	20240411	200000	160919248	1929	1929	1929	1929	0
50	20240411	195900	160919248	1929	1929	1929	1929	0
51	20240411	195800	160919248	1929	1929	1929	1929	0
52	20240411	195700	160919248	1929	1929	1929	1929	0
53	20240411	195600	160919248	1929	1929	1929	1929	0
54	20240411	195500	160919248	1929	1929	1929	1929	0
55	20240411	195400	160919248	1929	1929	1929	1929	0
56	20240411	195300	160919248	1929	1929	1929	1929	0
57	20240411	195200	160919248	1929	1929	1929	1929	0
58	20240411	195100	160919248	1929	1929	1929	1929	0
59	20240411	195000	160919248	1929	1929	1929	1929	0
60	20240411	194900	160919248	1929	1929	1929	1929	0
61	20240411	194800	160919248	1929	1929	1929	1929	0
62	20240411	194700	160919248	1929	1929	1929	1929	421
63	20240411	194600	160919248	1929	1929	1929	1929	0
64	20240411	194500	160919248	1929	1929	1929	1929	0
65	20240411	194400	160919248	1929	1929	1929	1929	0
66	20240411	194300	160919248	1929	1929	1929	1929	0
67	20240411	194200	160919248	1929	1929	1929	1929	0
68	20240411	194100	160919248	1929	1929	1929	1929	0
69	20240411	194000	160919248	1929	1929	1929	1929	0
70	20240411	193900	160919248	1929	1929	1929	1929	0
71	20240411	193800	160919248	1929	1929	1929	1929	0
72	20240411	193700	160919248	1929	1929	1929	1929	0
73	20240411	193600	160919248	1929	1929	1929	1929	0
74	20240411	193500	160919248	1929	1929	1929	1929	0
75	20240411	193400	160919248	1929	1929	1929	1929	0
76	20240411	193300	160919248	1929	1929	1929	1929	0
77	20240411	193200	160919248	1929	1929	1929	1929	0
78	20240411	193100	160919248	1929	1929	1929	1929	0
79	20240411	193000	160919248	1929	1929	1929	1929	0
80	20240411	192900	160919248	1929	1929	1929	1929	0
81	20240411	192800	160919248	1929	1929	1929	1929	0
82	20240411	192700	160919248	1929	1929	1929	1929	0
83	20240411	192600	160919248	1929	1929	1929	1929	0
84	20240411	192500	160919248	1929	1929	1929	1929	0
85	20240411	192400	160919248	1929	1929	1929	1929	0
86	20240411	192300	160919248	1929	1929	1929	1929	0
87	20240411	192200	160919248	1929	1929	1929	1929	0
88	20240411	192100	160919248	1929	1929	1929	1929	0
89	20240411	192000	160919248	1929	1929	1929	1929	0
90	20240411	191900	160919248	1929	1929	1929	1929	0
91	20240411	191800	160919248	1929	1929	1929	1929	0
92	20240411	191700	160919248	1929	1929	1929	1929	421
93	20240411	191600	160919248	1929	1929	1929	1929	0
94	20240411	191500	160919248	1929	1929	1929	1929	0
95	20240411	191400	160919248	1929	1929	1929	1929	0
96	20240411	191300	160919248	1929	1929	1929	1929	0
97	20240411	191200	160919248	1929	1929	1929	1929	0
98	20240411	191100	160919248	1929	1929	1929	1929	0
99	20240411	191000	160919248	1929	1929	1929	1929	0
100	20240411	190900	160919248	1929	1929	1929	1929	0
101	20240411	190800	160919248	1929	1929	1929	1929	0
102	20240411	190700	160919248	1929	1929	1929	1929	0
103	20240411	190600	160919248	1929	1929	1929	1929	0
104	20240411	190500	160919248	1929	1929	1929	1929	0
105	20240411	190400	160919248	1929	1929	1929	1929	0
106	20240411	190300	160919248	1929	1929	1929	1929	0
107	20240411	190200	160919248	1929	1929	1929	1929	0
108	20240411	190100	160919248	1929	1929	1929	1929	0
109	20240411	190000	160919248	1929	1929	1929	1929	0
110	20240411	185900	160919248	1929	1929	1929	1929	0
111	20240411	185800	160919248	1929	1929	1929	1929	0
112	20240411	185700	160919248	1929	1929	1929	1929	0
113	20240411	185600	160919248	1929	1929	1929	1929	0
114	20240411	185500	160919248	1929	1929	1929	1929	0
115	20240411	185400	160919248	1929	1929	1929	1929	0
116	20240411	185300	160919248	1929	1929	1929	1929	0
117	20240411	185200	160919248	1929	1929	1929	1929	0
118	20240411	185100	160919248	1929	1929	1929	1929	0
119	20240411	185000	160919248	1929	1929	1929	1929	0
120	20240411	184900	160919248	1929	1929	1929	1929	0
121	20240411	184800	160919248	1929	1929	1929	1929	0
122	20240411	184700	160919248	1929	1929	1929	1929	421
123	20240411	184600	160919248	1929	1929	1929	1929	0
124	20240411	184500	160919248	1929	1929	1929	1929	0
125	20240411	184400	160919248	1929	1929	1929	1929	0
126	20240411	184300	160919248	1929	1929	1929	1929	0
127	20240411	184200	160919248	1929	1929	1929	1929	0
128	20240411	184100	160919248	1929	1929	1929	1929	0
129	20240411	184000	160919248	1929	1929	1929	1929	0
130	20240411	183900	160919248	1929	1929	1929	1929	0
131	20240411	183800	160919248	1929	1929	1929	1929	0
132	20240411	183700	160919248	1929	1929	1929	1929	0
133	20240411	183600	160919248	1929	1929	1929	1929	0
134	20240411	183500	160919248	1929	1929	1929	1929	0
135	20240411	183400	160919248	1929	1929	1929	1929	0
136	20240411	183300	160919248	1929	1929	1929	1929	0
137	20240411	183200	160919248	1929	1929	1929	1929	0
138	20240411	183100	160919248	1929	1929	1929	1929	0
139	20240411	183000	160919248	1929	1929	1929	1929	0
140	20240411	182900	160919248	1929	1929	1929	1929	0
141	20240411	182800	160919248	1929	1929	1929	1929	0
142	20240411	182700	160919248	1929	1929	1929	1929	0
143	20240411	182600	160919248	1929	1929	1929	1929	0
144	20240411	182500	160919248	1929	1929	1929	1929	0
145	20240411	182400	160919248	1929	1929	1929	1929	0
146	20240411	182300	160919248	1929	1929	1929	1929	0
147	20240411	182200	160919248	1929	1929	1929	1929	0
148	20240411	182100	160919248	1929	1929	1929	1929	0
149	20240411	182000	160919248	1929	1929	1929	1929	0
150	20240411	181900	160919248	1929	1929	1929	1929	0
151	20240411	181800	160919248	1929	1929	1929	1929	0
152	20240411	181700	160919248	1929	1929	1929	1929	421
153	20240411	181600	160919248	1929	1929	1929	1929	0
154	20240411	181500	160919248	1929	1929	1929	1929	0
155	20240411	181400	160919248	1929	1929	1929	1929	0
156	20240411	181300	160919248	1929	1929	1929	1929	0
157	20240411	181200	160919248	1929	1929	1929	1929	0
158	20240411	181100	160919248	1929	1929	1929	1929	0
159	20240411	181000	160919248	1929	1929	1929	1929	0
160	20240411	180900	160919248	1929	1929	1929	1929	0
161	20240411	180800	160919248	1929	1929	1929	1929	0
162	20240411	180700	160919248	1929	1929	1929	1929	0
163	20240411	180600	160919248	1929	1929	1929	1929	0
164	20240411	180500	160919248	1929	1929	1929	1929	0
165	20240411	180400	160919248	1929	1929	1929	1929	0
166	20240411	180300	160919248	1929	1929	1929	1929	0
167	20240411	180200	160919248	1929	1929	1929	1929	0
168	20240411	180100	160919248	1929	1929	1929	1929	0
169	20240411	180000	160919248	1929	1929	1929	1929	0
170	20240411	175900	160919248	1929	1929	1929	1929	0
171	20240411	175800	160919248	1929	1929	1929	1929	0
172	20240411	175700	160919248	1929	1929	1929	1929	0
173	20240411	175600	160919248	1929	1929	1929	1929	0
174	20240411	175500	160919248	1929	1929	1929	1929	0
175	20240411	175400	160919248	1929	1929	1929	1929	0
176	20240411	175300	160919248	1929	1929	1929	1929	0
177	20240411	175200	160919248	1929	1929	1929	1929	0
178	20240411	175100	160919248	1929	1929	1929	1929	0
179	20240411	175000	160919248	1929	1929	1929	1929	0
180	20240411	174900	160919248	1929	1929	1929	1929	0
181	20240411	174800	160919248	1929	1929	1929	1929	0
182	20240411	174700	160919248	1929	1929	1929	1929	421
183	20240411	174600	160919248	1929	1929	1929	1929	0
184	20240411	174500	160919248	1929	1929	1929	1929	0
185	20240411	174400	160919248	1929	1929	1929	1929	0
186	20240411	174300	160919248	1929	1929	1929	1929	0
187	20240411	174200	160919248	1929	1929	1929	1929	0
188	20240411	174100	160919248	1929	1929	1929	1929	0
189	20240411	174000	160919248	1929	1929	1929	1929	0
190	20240411	173900	160919248	1929	1929	1929	1929	0
191	20240411	173800	160919248	1929	1929	1929	1929	0
192	20240411	173700	160919248	1929	1929	1929	1929	0
193	20240411	173600	160919248	1929	1929	1929	1929	0
194	20240411	173500	160919248	1929	1929	1929	1929	0
195	20240411	173400	160919248	1929	1929	1929	1929	0
196	20240411	173300	160919248	1929	1929	1929	1929	0
197	20240411	173200	160919248	1929	1929	1929	1929	0
198	20240411	173100	160919248	1929	1929	1929	1929	0
199	20240411	173000	160919248	1929	1929	1929	1929	0
200	20240411	172900	160919248	1929	1929	1929	1929	0
201	20240411	172800	160919248	1929	1929	1929	1929	0
202	20240411	172700	160919248	1929	1929	1929	1929	0
203	20240411	172600	160919248	1929	1929	1929	1929	0
204	20240411	172500	160919248	1929	1929	1929	1929	0
205	20240411	172400	160919248	1929	1929	1929	1929	0
206	20240411	172300	160919248	1929	1929	1929	1929	0
207	20240411	172200	160919248	1929	1929	1929	1929	0
208	20240411	172100	160919248	1929	1929	1929	1929	0
209	20240411	172000	160919248	1929	1929	1929	1929	0
210	20240411	171900	160919248	1929	1929	1929	1929	0
211	20240411	171800	160919248	1929	1929	1929	1929	0
212	20240411	171700	160919248	1929	1929	1929	1929	421
213	20240411	171600	160919248	1929	1929	1929	1929	0
214	20240411	171500	160919248	1929	1929	1929	1929	0
215	20240411	171400	160919248	1929	1929	1929	1929	0
216	20240411	171300	160919248	1929	1929	1929	1929	0
217	20240411	171200	160919248	1929	1929	1929	1929	0
218	20240411	171100	160919248	1929	1929	1929	1929	0
219	20240411	171000	160919248	1929	1929	1929	1929	0
220	20240411	170900	160919248	1929	1929	1929	1929	0
221	20240411	170800	160919248	1929	1929	1929	1929	0
222	20240411	170700	160919248	1929	1929	1929	1929	0
223	20240411	170600	160919248	1929	1929	1929	1929	0
224	20240411	170500	160919248	1929	1929	1929	1929	0
225	20240411	170400	160919248	1929	1929	1929	1929	0
226	20240411	170300	160919248	1929	1929	1929	1929	0
227	20240411	170200	160919248	1929	1929	1929	1929	0
228	20240411	170100	160919248	1929	1929	1929	1929	0
229	20240411	170000	160919248	1929	1929	1929	1929	0
230	20240411	165900	160919248	1929	1929	1929	1929	0
231	20240411	165800	160919248	1929	1929	1929	1929	0
232	20240411	165700	160919248	1929	1929	1929	1929	0
233	20240411	165600	160919248	1929	1929	1929	1929	0
234	20240411	165500	160919248	1929	1929	1929	1929	0
235	20240411	165400	160919248	1929	1929	1929	1929	0
236	20240411	165300	160919248	1929	1929	1929	1929	0
237	20240411	165200	160919248	1929	1929	1929	1929	0
238	20240411	165100	160919248	1929	1929	1929	1929	0
239	20240411	165000	160919248	1929	1929	1929	1929	0
240	20240411	164900	160919248	1929	1929	1929	1929	0
241	20240411	164800	160919248	1929	1929	1929	1929	0
242	20240411	164700	160919248	1929	1929	1929	1929	421
243	20240411	164600	160919248	1929	1929	1929	1929	0
244	20240411	164500	160919248	1929	1929	1929	1929	0
245	20240411	164400	160919248	1929	1929	1929	1929	0
246	20240411	164300	160919248	1929	1929	1929	1929	0
247	20240411	164200	160919248	1929	1929	1929	1929	0
248	20240411	164100	160919248	1929	1929	1929	1929	0
249	20240411	164000	160919248	1929	1929	1929	1929	0
250	20240411	163900	160919248	1929	1929	1929	1929	0
251	20240411	163800	160919248	1929	1929	1929	1929	0
252	20240411	163700	160919248	1929	1929	1929	1929	0
253	20240411	163600	160919248	1929	1929	1929	1929	0
254	20240411	163500	160919248	1929	1929	1929	1929	0
255	20240411	163400	160919248	1929	1929	1929	1929	0
256	20240411	163300	160919248	1929	1929	1929	1929	0
257	20240411	163200	160919248	1929	1929	1929	1929	0
258	20240411	163100	160919248	1929	1929	1929	1929	0
259	20240411	163000	160919248	1929	1929	1929	1929	0
260	20240411	162900	160919248	1929	1929	1929	1929	0
261	20240411	162800	160919248	1929	1929	1929	1929	0
262	20240411	162700	160919248	1929	1929	1929	1929	0
263	20240411	162600	160919248	1929	1929	1929	1929	0
264	20240411	162500	160919248	1929	1929	1929	1929	0
265	20240411	162400	160919248	1929	1929	1929	1929	0
266	20240411	162300	160919248	1929	1929	1929	1929	0
267	20240411	162200	160919248	1929	1929	1929	1929	0
268	20240411	162100	160919248	1929	1929	1929	1929	0
269	20240411	162000	160919248	1929	1929	1929	1929	0
270	20240411	161900	160919248	1929	1929	1929	1929	0
271	20240411	161800	160919248	1929	1929	1929	1929	0
272	20240411	161700	160919248	1929	1929	1929	1929	421
273	20240411	161600	160919248	1929	1929	1929	1929	0
274	20240411	161500	160919248	1929	1929	1929	1929	0
275	20240411	161400	160919248	1929	1929	1929	1929	0
276	20240411	161300	160919248	1929	1929	1929	1929	0
277	20240411	161200	160919248	1929	1929	1929	1929	0
278	20240411	161100	160919248	1929	1929	1929	1929	0
279	20240411	161000	160919248	1929	1929	1929	1929	0
280	20240411	160900	160919248	1929	1929	1929	1929	0
281	20240411	160800	160919248	1929	1929	1929	1929	0
282	20240411	160700	160919248	1929	1929	1929	1929	0
283	20240411	160600	160919248	1929	1929	1929	1929	0
284	20240411	160500	160919248	1929	1929	1929	1929	0
285	20240411	160400	160919248	1929	1929	1929	1929	0
286	20240411	160300	160919248	1929	1929	1929	1929	0
287	20240411	160200	160919248	1929	1929	1929	1929	0
288	20240411	160100	160919248	1929	1929	1929	1929	0
289	20240411	160000	160919248	1929	1929	1929	1929	0
290	20240411	155900	160919248	1929	1929	1929	1929	0
291	20240411	155800	160919248	1929	1929	1929	1929	0
292	20240411	155700	160919248	1929	1929	1929	1929	0
293	20240411	155600	160919248	1929	1929	1929	1929	0
294	20240411	155500	160919248	1929	1929	1929	1929	0
295	20240411	155400	160919248	1929	1929	1929	1929	0
296	20240411	155300	160919248	1929	1929	1929	1929	0
297	20240411	155200	160919248	1929	1929	1929	1929	0
298	20240411	155100	160919248	1929	1929	1929	1929	0
299	20240411	155000	160919248	1929	1929	1929	1929	0
300	20240411	154900	160919248	1929	1929	1929	1929	0
301	20240411	154800	160919248	1929	1929	1929	1929	0
302	20240411	154700	160919248	1929	1929	1929	1929	421
303	20240411	154600	160919248	1929	1929	1929	1929	0
304	20240411	154500	160919248	1929	1929	1929	1929	0
305	20240411	154400	160919248	1929	1929	1929	1929	0
306	20240411	154300	160919248	1929	1929	1929	1929	0
307	20240411	154200	160919248	1929	1929	1929	1929	0
308	20240411	154100	160919248	1929	1929	1929	1929	0
309	20240411	154000	160919248	1929	1929	1929	1929	0
310	20240411	153900	160919248	1929	1929	1929	1929	0
311	20240411	153800	160919248	1929	1929	1929	1929	0
312	20240411	153700	160919248	1929	1929	1929	1929	0
313	20240411	153600	160919248	1929	1929	1929	1929	0
314	20240411	153500	160919248	1929	1929	1929	1929	0
315	20240411	153400	160919248	1929	1929	1929	1929	0
316	20240411	153300	160919248	1929	1929	1929	1929	0
317	20240411	153200	160919248	1929	1929	1929	1929	0
318	20240411	153100	160919248	1929	1929	1929	1929	0
319	20240411	153000	160919248	1929	1929	1929	1929	421
320	20240411	152900	160107139	1924	1924	1924	1924	0
321	20240411	152800	160107139	1924	1924	1924	1924	0
322	20240411	152700	160107139	1924	1924	1924	1924	0
323	20240411	152600	160107139	1924	1924	1924	1924	0
324	20240411	152500	160107139	1924	1924	1924	1924	0
325	20240411	152400	160107139	1924	1924	1924	1924	0
326	20240411	152300	160107139	1924	1924	1924	1924	0
327	20240411	152200	160107139	1924	1924	1924	1924	0
328	20240411	152100	160107139	1924	1924	1924	1924	0
329	20240411	152000	160107139	1924	1924	1924	1924	0
330	20240411	151900	160107139	1924	1924	1924	1924	50
331	20240411	151800	160010939	1924	1924	1924	1924	161
332	20240411	151700	159701175	1924	1924	1924	1924	0
333	20240411	151600	159701175	1924	1924	1924	1924	0
334	20240411	151500	159701175	1924	1926	1926	1924	626
335	20240411	151400	158496028	1926	1926	1926	1926	0
336	20240411	151300	158496028	1926	1927	1927	1926	364
337	20240411	151200	157794846	1932	1932	1932	1932	0
338	20240411	151100	157794846	1932	1932	1932	1932	0
339	20240411	151000	157794846	1932	1932	1932	1932	0
340	20240411	150900	157794846	1932	1932	1932	1932	0
341	20240411	150800	157794846	1932	1932	1932	1932	50
342	20240411	150700	157698246	1927	1928	1928	1927	2311
343	20240411	150600	153244948	1933	1933	1933	1933	0
344	20240411	150500	153244948	1933	1933	1933	1933	11
345	20240411	150400	153223685	1933	1933	1933	1933	385
346	20240411	150300	152479480	1933	1933	1933	1933	0
347	20240411	150200	152479480	1933	1933	1933	1933	0
348	20240411	150100	152479480	1933	1933	1933	1933	4
349	20240411	150000	152471748	1934	1934	1934	1934	5
350	20240411	145900	152462078	1934	1934	1934	1934	0
351	20240411	145800	152462078	1934	1934	1934	1934	0
352	20240411	145700	152462078	1934	1934	1934	1934	0
353	20240411	145600	152462078	1934	1934	1934	1934	200
354	20240411	145500	152075278	1933	1933	1933	1933	1
355	20240411	145400	152073345	1933	1932	1933	1932	200
356	20240411	145300	151686746	1933	1933	1933	1933	0
357	20240411	145200	151686746	1933	1932	1933	1932	2
358	20240411	145100	151682881	1926	1926	1926	1926	751
359	20240411	145000	150236455	1925	1926	1926	1925	6111
360	20240411	144900	138472303	1934	1933	1934	1933	50
361	20240411	144800	138375623	1934	1931	1934	1931	104
362	20240411	144700	138174542	1932	1928	1932	1928	5
363	20240411	144600	138164892	1927	1926	1927	1926	41
364	20240411	144500	138085925	1926	1926	1926	1926	60
365	20240411	144400	137970365	1926	1926	1926	1926	0
366	20240411	144300	137970365	1926	1926	1926	1926	0
367	20240411	144200	137970365	1926	1926	1926	1926	175
368	20240411	144100	137633315	1926	1926	1926	1926	0
369	20240411	144000	137633315	1926	1926	1926	1926	2
370	20240411	143900	137629463	1926	1926	1926	1926	0
371	20240411	143800	137629463	1926	1925	1926	1925	16
372	20240411	143700	137598649	1926	1923	1926	1921	2391
373	20240411	143600	133003788	1926	1926	1926	1926	0
374	20240411	143500	133003788	1926	1926	1926	1926	100
375	20240411	143400	132811188	1926	1926	1926	1926	8
376	20240411	143300	132795780	1926	1924	1926	1923	1400
377	20240411	143200	130102949	1923	1923	1923	1923	0
378	20240411	143100	130102949	1923	1923	1923	1923	280
379	20240411	143000	129564509	1923	1923	1923	1923	0
380	20240411	142900	129564509	1923	1923	1923	1923	370
381	20240411	142800	128852999	1923	1923	1923	1923	1
382	20240411	142700	128851076	1923	1923	1923	1923	57
383	20240411	142600	128741465	1923	1923	1923	1923	0
384	20240411	142500	128741465	1923	1923	1923	1923	0
385	20240411	142400	128741465	1923	1923	1923	1923	0
386	20240411	142300	128741465	1923	1923	1923	1923	0
387	20240411	142200	128741465	1923	1923	1923	1923	0
388	20240411	142100	128741465	1923	1923	1923	1923	187
389	20240411	142000	128381864	1927	1927	1927	1927	0
390	20240411	141900	128381864	1927	1927	1927	1927	2
391	20240411	141800	128378010	1927	1927	1927	1927	0
392	20240411	141700	128378010	1927	1927	1927	1927	0
393	20240411	141600	128378010	1927	1926	1927	1926	1243
394	20240411	141500	125982750	1922	1922	1922	1922	207
395	20240411	141400	125584896	1922	1922	1922	1922	0
396	20240411	141300	125584896	1922	1922	1922	1922	0
397	20240411	141200	125584896	1922	1923	1923	1922	1000
398	20240411	141100	123661957	1923	1923	1923	1923	69
399	20240411	141000	123529270	1923	1924	1924	1923	95
400	20240411	140900	123346584	1927	1927	1927	1927	49
401	20240411	140800	123252161	1927	1927	1927	1927	0
402	20240411	140700	123252161	1927	1927	1927	1927	0
403	20240411	140600	123252161	1927	1927	1927	1927	0
404	20240411	140500	123252161	1927	1927	1927	1927	0
405	20240411	140400	123252161	1927	1927	1927	1927	0
406	20240411	140300	123252161	1927	1927	1927	1927	0
407	20240411	140200	123252161	1927	1927	1927	1927	5
408	20240411	140100	123242526	1928	1928	1928	1928	0
409	20240411	140000	123242526	1928	1928	1928	1928	0
410	20240411	135900	123242526	1928	1930	1930	1928	189
411	20240411	135800	122877949	1929	1928	1929	1928	217
412	20240411	135700	122459357	1929	1929	1929	1929	0
413	20240411	135600	122459357	1929	1929	1929	1929	0
414	20240411	135500	122459357	1929	1929	1929	1929	0
415	20240411	135400	122459357	1929	1928	1929	1928	2
416	20240411	135300	122455500	1929	1929	1929	1929	0
417	20240411	135200	122455500	1929	1929	1929	1929	0
418	20240411	135100	122455500	1929	1929	1929	1929	0
419	20240411	135000	122455500	1929	1928	1929	1928	3
420	20240411	134900	122449715	1920	1920	1920	1920	0
421	20240411	134800	122449715	1920	1920	1920	1920	0
422	20240411	134700	122449715	1920	1922	1922	1920	1100
423	20240411	134600	120337330	1930	1930	1930	1930	0
424	20240411	134500	120337330	1930	1929	1930	1929	2
425	20240411	134400	120333471	1921	1925	1925	1921	7421
426	20240411	134300	106067741	1925	1925	1925	1925	0
427	20240411	134200	106067741	1925	1925	1925	1925	0
428	20240411	134100	106067741	1925	1925	1925	1925	0
429	20240411	134000	106067741	1925	1925	1925	1925	0
430	20240411	133900	106067741	1925	1925	1925	1925	6
431	20240411	133800	106056191	1936	1935	1936	1935	36
432	20240411	133700	105986513	1934	1934	1934	1934	0
433	20240411	133600	105986513	1934	1934	1934	1934	0
434	20240411	133500	105986513	1934	1934	1934	1934	0
435	20240411	133400	105986513	1934	1934	1934	1934	0
436	20240411	133300	105986513	1934	1934	1934	1934	0
437	20240411	133200	105986513	1934	1934	1934	1934	0
438	20240411	133100	105986513	1934	1934	1934	1934	0
439	20240411	133000	105986513	1934	1934	1934	1934	19
440	20240411	132900	105949767	1934	1934	1934	1934	18
441	20240411	132800	105914955	1935	1935	1935	1935	0
442	20240411	132700	105914955	1935	1935	1935	1935	0
443	20240411	132600	105914955	1935	1935	1935	1935	1
444	20240411	132500	105913020	1921	1921	1921	1921	0
445	20240411	132400	105913020	1921	1921	1921	1921	0
446	20240411	132300	105913020	1921	1921	1921	1921	0
447	20240411	132200	105913020	1921	1921	1921	1921	0
448	20240411	132100	105913020	1921	1931	1931	1921	1000
449	20240411	132000	103989405	1936	1936	1936	1936	0
450	20240411	131900	103989405	1936	1936	1936	1936	14
451	20240411	131800	103962301	1936	1936	1936	1936	0
452	20240411	131700	103962301	1936	1936	1936	1936	0
453	20240411	131600	103962301	1936	1935	1936	1935	2
454	20240411	131500	103958430	1930	1930	1930	1930	0
455	20240411	131400	103958430	1930	1930	1930	1930	1
456	20240411	131300	103956500	1935	1935	1935	1935	0
457	20240411	131200	103956500	1935	1935	1935	1935	0
458	20240411	131100	103956500	1935	1935	1935	1935	0
459	20240411	131000	103956500	1935	1935	1935	1935	756
460	20240411	130900	102493640	1935	1935	1935	1935	0
461	20240411	130800	102493640	1935	1935	1935	1935	1
462	20240411	130700	102491705	1936	1935	1936	1935	516
463	20240411	130600	101492739	1936	1936	1936	1936	0
464	20240411	130500	101492739	1936	1936	1936	1936	0
465	20240411	130400	101492739	1936	1936	1936	1936	5
466	20240411	130300	101483059	1935	1935	1935	1935	0
467	20240411	130200	101483059	1935	1935	1935	1935	0
468	20240411	130100	101483059	1935	1935	1935	1935	1
469	20240411	130000	101481124	1935	1935	1935	1935	4
470	20240411	125900	101473384	1935	1935	1935	1935	0
471	20240411	125800	101473384	1935	1935	1935	1935	3
472	20240411	125700	101467579	1935	1935	1935	1935	0
473	20240411	125600	101467579	1935	1935	1935	1935	0
474	20240411	125500	101467579	1935	1932	1935	1932	4
475	20240411	125400	101459846	1931	1931	1931	1931	19
476	20240411	125300	101423157	1931	1931	1931	1931	0
477	20240411	125200	101423157	1931	1931	1931	1931	0
478	20240411	125100	101423157	1931	1931	1931	1931	0
479	20240411	125000	101423157	1931	1931	1931	1931	0
480	20240411	124900	101423157	1931	1931	1931	1931	1
481	20240411	124800	101421226	1932	1927	1932	1924	51
482	20240411	124700	101323088	1924	1931	1931	1924	1782
483	20240411	124600	97886440	1931	1931	1931	1931	0
484	20240411	124500	97886440	1931	1931	1931	1931	0
485	20240411	124400	97886440	1931	1931	1931	1931	10
486	20240411	124300	97867130	1931	1931	1931	1931	16
487	20240411	124200	97836234	1930	1930	1932	1930	312
488	20240411	124100	97234071	1931	1931	1931	1931	1
489	20240411	124000	97232140	1932	1933	1933	1932	1038
490	20240411	123900	95226722	1936	1935	1936	1935	3
491	20240411	123800	95220916	1930	1933	1933	1930	5043
492	20240411	123700	85487920	1935	1935	1936	1935	5
493	20240411	123600	85478244	1921	1933	1933	1921	907
494	20240411	123500	83734199	1937	1936	1937	1936	3
495	20240411	123400	83728390	1935	1935	1935	1935	1
496	20240411	123300	83726455	1937	1937	1937	1937	2
497	20240411	123200	83722581	1938	1937	1938	1937	2
498	20240411	123100	83718706	1937	1937	1937	1937	400
499	20240411	123000	82943906	1937	1937	1937	1937	1
500	20240411	122900	82941969	1925	1925	1925	1925	0
501	20240411	122800	82941969	1925	1937	1937	1925	2040
502	20240411	122700	79008053	1938	1938	1938	1938	0
503	20240411	122600	79008053	1938	1938	1938	1938	100
504	20240411	122500	78814253	1938	1938	1938	1938	0
505	20240411	122400	78814253	1938	1938	1938	1938	0
506	20240411	122300	78814253	1938	1938	1938	1938	1
507	20240411	122200	78812315	1938	1938	1938	1938	0
508	20240411	122100	78812315	1938	1938	1938	1938	0
509	20240411	122000	78812315	1938	1938	1938	1938	0
510	20240411	121900	78812315	1938	1938	1938	1938	0
511	20240411	121800	78812315	1938	1938	1938	1938	0
512	20240411	121700	78812315	1938	1938	1938	1938	0
513	20240411	121600	78812315	1938	1938	1938	1938	0
514	20240411	121500	78812315	1938	1938	1938	1938	0
515	20240411	121400	78812315	1938	1938	1938	1938	0
516	20240411	121300	78812315	1938	1938	1938	1938	0
517	20240411	121200	78812315	1938	1938	1938	1938	0
518	20240411	121100	78812315	1938	1938	1938	1938	0
519	20240411	121000	78812315	1938	1938	1938	1938	1
520	20240411	120900	78810377	1931	1931	1931	1931	0
521	20240411	120800	78810377	1931	1931	1931	1931	0
522	20240411	120700	78810377	1931	1931	1931	1931	0
523	20240411	120600	78810377	1931	1932	1932	1931	234
524	20240411	120500	78358402	1938	1938	1938	1938	0
525	20240411	120400	78358402	1938	1938	1938	1938	0
526	20240411	120300	78358402	1938	1938	1938	1938	0
527	20240411	120200	78358402	1938	1938	1938	1938	0
528	20240411	120100	78358402	1938	1938	1938	1938	4
529	20240411	120000	78350650	1938	1936	1938	1936	4
530	20240411	115900	78342903	1936	1936	1936	1936	0
531	20240411	115800	78342903	1936	1936	1936	1936	200
532	20240411	115700	77955703	1936	1936	1936	1936	0
533	20240411	115600	77955703	1936	1936	1936	1936	1
534	20240411	115500	77953767	1933	1934	1934	1933	233
535	20240411	115400	77503347	1936	1936	1936	1936	2
536	20240411	115300	77499475	1936	1936	1936	1936	0
537	20240411	115200	77499475	1936	1936	1936	1936	0
538	20240411	115100	77499475	1936	1936	1936	1936	0
539	20240411	115000	77499475	1936	1936	1936	1936	0
540	20240411	114900	77499475	1936	1936	1936	1936	0
541	20240411	114800	77499475	1936	1936	1936	1936	0
542	20240411	114700	77499475	1936	1936	1936	1936	0
543	20240411	114600	77499475	1936	1936	1936	1936	0
544	20240411	114500	77499475	1936	1936	1936	1936	103
545	20240411	114400	77300067	1936	1935	1936	1935	413
546	20240411	114300	76500911	1935	1935	1935	1935	3
547	20240411	114200	76495106	1935	1935	1935	1935	4121
548	20240411	114100	68520971	1935	1935	1935	1935	1
549	20240411	114000	68519036	1933	1933	1933	1933	0
550	20240411	113900	68519036	1933	1934	1934	1933	27
551	20240411	113800	68466825	1934	1934	1934	1934	0
552	20240411	113700	68466825	1934	1934	1934	1934	1
553	20240411	113600	68464891	1935	1935	1935	1935	0
554	20240411	113500	68464891	1935	1935	1935	1935	0
555	20240411	113400	68464891	1935	1935	1935	1935	0
556	20240411	113300	68464891	1935	1935	1935	1935	0
557	20240411	113200	68464891	1935	1935	1935	1935	1
558	20240411	113100	68462956	1935	1935	1935	1935	17
559	20240411	113000	68430061	1935	1935	1935	1935	1
560	20240411	112900	68428126	1935	1935	1935	1935	2
561	20240411	112800	68424256	1936	1936	1936	1936	0
562	20240411	112700	68424256	1936	1936	1936	1936	0
563	20240411	112600	68424256	1936	1936	1936	1936	0
564	20240411	112500	68424256	1936	1936	1936	1936	0
565	20240411	112400	68424256	1936	1936	1936	1936	0
566	20240411	112300	68424256	1936	1936	1936	1936	0
567	20240411	112200	68424256	1936	1936	1936	1936	0
568	20240411	112100	68424256	1936	1935	1936	1935	2
569	20240411	112000	68420385	1935	1935	1935	1935	0
570	20240411	111900	68420385	1935	1935	1935	1935	5
571	20240411	111800	68410710	1935	1935	1935	1934	35
572	20240411	111700	68343016	1935	1935	1935	1935	1
573	20240411	111600	68341081	1935	1935	1935	1935	0
574	20240411	111500	68341081	1935	1936	1936	1935	2
575	20240411	111400	68337210	1937	1937	1937	1937	1
576	20240411	111300	68335273	1937	1937	1937	1937	0
577	20240411	111200	68335273	1937	1937	1937	1937	0
578	20240411	111100	68335273	1937	1934	1937	1934	7
579	20240411	111000	68321725	1933	1933	1933	1933	0
580	20240411	110900	68321725	1933	1933	1933	1933	0
581	20240411	110800	68321725	1933	1933	1933	1933	0
582	20240411	110700	68321725	1933	1933	1933	1933	1
583	20240411	110600	68319792	1926	1926	1933	1926	103
584	20240411	110500	68121407	1934	1926	1935	1926	290
585	20240411	110400	67562674	1926	1926	1926	1926	10
586	20240411	110300	67543414	1926	1926	1926	1926	4
587	20240411	110200	67535710	1926	1926	1926	1926	9
588	20240411	110100	67518376	1926	1926	1926	1926	16
589	20240411	110000	67487560	1939	1939	1939	1939	0
590	20240411	105900	67487560	1939	1939	1939	1939	0
591	20240411	105800	67487560	1939	1939	1939	1939	0
592	20240411	105700	67487560	1939	1939	1939	1939	0
593	20240411	105600	67487560	1939	1939	1939	1939	0
594	20240411	105500	67487560	1939	1939	1939	1939	0
595	20240411	105400	67487560	1939	1939	1939	1939	0
596	20240411	105300	67487560	1939	1939	1939	1939	0
597	20240411	105200	67487560	1939	1939	1939	1939	0
598	20240411	105100	67487560	1939	1939	1939	1939	0
599	20240411	105000	67487560	1939	1939	1939	1939	0
600	20240411	104900	67487560	1939	1939	1939	1939	0
601	20240411	104800	67487560	1939	1939	1939	1939	0
602	20240411	104700	67487560	1939	1930	1939	1930	46
603	20240411	104600	67398720	1930	1930	1930	1930	1
604	20240411	104500	67396790	1931	1931	1931	1931	7
605	20240411	104400	67383273	1931	1930	1931	1930	2
606	20240411	104300	67379412	1930	1930	1931	1930	5
607	20240411	104200	67369760	1930	1930	1930	1930	1
608	20240411	104100	67367830	1920	1924	1924	1920	2392
609	20240411	104000	62774105	1925	1925	1925	1925	1121
610	20240411	103900	60616180	1925	1928	1928	1925	2490
611	20240411	103800	55821793	1941	1932	1941	1926	3334
612	20240411	103700	49393254	1932	1932	1932	1932	0
613	20240411	103600	49393254	1932	1932	1932	1932	0
614	20240411	103500	49393254	1932	1932	1932	1932	0
615	20240411	103400	49393254	1932	1933	1933	1932	110
616	20240411	103300	49180634	1932	1932	1932	1932	0
617	20240411	103200	49180634	1932	1932	1932	1932	0
618	20240411	103100	49180634	1932	1932	1932	1932	1
619	20240411	103000	49178702	1941	1941	1941	1941	0
620	20240411	102900	49178702	1941	1941	1941	1941	0
621	20240411	102800	49178702	1941	1940	1941	1940	2
622	20240411	102700	49174821	1930	1930	1930	1930	25
623	20240411	102600	49126571	1930	1930	1930	1930	60
624	20240411	102500	49010771	1930	1932	1932	1930	660
625	20240411	102400	47736609	1931	1931	1931	1931	0
626	20240411	102300	47736609	1931	1931	1931	1931	0
627	20240411	102200	47736609	1931	1931	1931	1931	0
628	20240411	102100	47736609	1931	1931	1931	1931	0
629	20240411	102000	47736609	1931	1931	1931	1931	0
630	20240411	101900	47736609	1931	1931	1931	1931	0
631	20240411	101800	47736609	1931	1931	1931	1931	0
632	20240411	101700	47736609	1931	1931	1931	1931	0
633	20240411	101600	47736609	1931	1932	1932	1931	37
634	20240411	101500	47665144	1940	1940	1940	1940	0
635	20240411	101400	47665144	1940	1940	1940	1940	2
636	20240411	101300	47661264	1940	1940	1940	1940	0
637	20240411	101200	47661264	1940	1940	1940	1940	0
638	20240411	101100	47661264	1940	1940	1940	1940	1
639	20240411	101000	47659324	1931	1931	1931	1931	0
640	20240411	100900	47659324	1931	1931	1931	1931	0
641	20240411	100800	47659324	1931	1931	1931	1931	100
642	20240411	100700	47466224	1941	1941	1941	1941	0
643	20240411	100600	47466224	1941	1938	1941	1938	25
644	20240411	100500	47417723	1941	1939	1941	1939	503
645	20240411	100400	46441902	1941	1941	1941	1941	2
646	20240411	100300	46438020	1942	1942	1942	1942	0
647	20240411	100200	46438020	1942	1933	1942	1928	182
648	20240411	100100	46086701	1944	1932	1944	1932	103
649	20240411	100000	45887669	1932	1932	1932	1932	130
650	20240411	095900	45636509	1944	1944	1944	1944	1
651	20240411	095800	45634565	1944	1944	1944	1944	1
652	20240411	095700	45632621	1945	1942	1945	1942	200
653	20240411	095600	45243711	1945	1945	1945	1945	0
654	20240411	095500	45243711	1945	1934	1945	1934	101
655	20240411	095400	45048268	1927	1927	1927	1927	130
656	20240411	095300	44797758	1927	1927	1927	1927	100
657	20240411	095200	44605058	1927	1936	1936	1927	1000
658	20240411	095100	42677666	1949	1949	1949	1949	0
659	20240411	095000	42677666	1949	1935	1949	1932	7
660	20240411	094900	42664103	1949	1949	1949	1949	0
661	20240411	094800	42664103	1949	1949	1949	1949	0
662	20240411	094700	42664103	1949	1948	1949	1948	4
663	20240411	094600	42656310	1948	1947	1948	1947	2
664	20240411	094500	42652415	1947	1947	1947	1947	0
665	20240411	094400	42652415	1947	1947	1947	1947	0
666	20240411	094300	42652415	1947	1947	1947	1947	1
667	20240411	094200	42650468	1949	1945	1949	1945	53
668	20240411	094100	42547297	1948	1948	1948	1948	0
669	20240411	094000	42547297	1948	1948	1948	1948	0
670	20240411	093900	42547297	1948	1948	1948	1948	0
671	20240411	093800	42547297	1948	1948	1948	1948	0
672	20240411	093700	42547297	1948	1945	1948	1945	5
673	20240411	093600	42537560	1948	1948	1948	1948	0
674	20240411	093500	42537560	1948	1948	1948	1948	0
675	20240411	093400	42537560	1948	1948	1948	1948	0
676	20240411	093300	42537560	1948	1947	1948	1947	5
677	20240411	093200	42527824	1930	1930	1930	1930	0
678	20240411	093100	42527824	1930	1930	1949	1929	1888
679	20240411	093000	38883966	1949	1949	1950	1930	1020
680	20240411	092900	36914985	1928	1949	1950	1928	2004
681	20240411	092800	33046445	1930	1950	1950	1930	654
682	20240411	092700	31781053	1964	1950	1964	1950	1897
683	20240411	092600	28081224	1950	1945	1950	1945	347
684	20240411	092500	27404832	1947	1947	1947	1947	0
685	20240411	092400	27404832	1947	1946	1947	1946	10
686	20240411	092300	27385364	1925	1928	1928	1925	788
687	20240411	092200	25867977	1948	1948	1948	1948	1
688	20240411	092100	25866029	1948	1948	1948	1948	0
689	20240411	092000	25866029	1948	1930	1948	1925	678
690	20240411	091900	24557428	1930	1935	1944	1930	4005
691	20240411	091800	16819236	1934	1935	1935	1934	1230
692	20240411	091700	14440314	1934	1934	1934	1934	0
693	20240411	091600	14440314	1934	1945	1945	1934	2541
694	20240411	091500	9514273	1970	1970	1970	1970	0
695	20240411	091400	9514273	1970	1947	1970	1947	1486
696	20240411	091300	6620939	1947	1952	1952	1947	854
697	20240411	091200	4957884	1973	1973	1973	1973	0
698	20240411	091100	4957884	1973	1973	1973	1973	0
699	20240411	091000	4957884	1973	1973	1973	1973	1
700	20240411	090900	4955911	1974	1974	1974	1974	20
701	20240411	090800	4916431	1975	1974	1975	1974	145
702	20240411	090700	4630074	1975	1973	1975	1973	300
703	20240411	090600	4037608	1941	1950	1975	1941	589
704	20240411	090500	2881820	1969	1961	1969	1961	50
705	20240411	090400	2783605	1962	1962	1962	1962	0
706	20240411	090300	2783605	1962	1962	1962	1962	0
707	20240411	090200	2783605	1962	1962	1962	1962	1
708	20240411	090100	2781643	1961	1961	1961	1961	110
709	20240411	090000	2565933	1950	1961	1961	1950	1313