KissMeData/388790/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	205600	392399158	1945	1945	1945	1945	5446
3	20240417	205500	392399158	1945	1945	1945	1945	0
4	20240417	205400	392399158	1945	1945	1945	1945	0
5	20240417	205300	392399158	1945	1945	1945	1945	0
6	20240417	205200	392399158	1945	1945	1945	1945	0
7	20240417	205100	392399158	1945	1945	1945	1945	0
8	20240417	205000	392399158	1945	1945	1945	1945	0
9	20240417	204900	392399158	1945	1945	1945	1945	0
10	20240417	204800	392399158	1945	1945	1945	1945	0
11	20240417	204700	392399158	1945	1945	1945	1945	0
12	20240417	204600	392399158	1945	1945	1945	1945	0
13	20240417	204500	392399158	1945	1945	1945	1945	0
14	20240417	204400	392399158	1945	1945	1945	1945	0
15	20240417	204300	392399158	1945	1945	1945	1945	0
16	20240417	204200	392399158	1945	1945	1945	1945	0
17	20240417	204100	392399158	1945	1945	1945	1945	0
18	20240417	204000	392399158	1945	1945	1945	1945	0
19	20240417	203900	392399158	1945	1945	1945	1945	0
20	20240417	203800	392399158	1945	1945	1945	1945	0
21	20240417	203700	392399158	1945	1945	1945	1945	0
22	20240417	203600	392399158	1945	1945	1945	1945	0
23	20240417	203500	392399158	1945	1945	1945	1945	0
24	20240417	203400	392399158	1945	1945	1945	1945	0
25	20240417	203300	392399158	1945	1945	1945	1945	0
26	20240417	203200	392399158	1945	1945	1945	1945	0
27	20240417	203100	392399158	1945	1945	1945	1945	0
28	20240417	203000	392399158	1945	1945	1945	1945	0
29	20240417	202900	392399158	1945	1945	1945	1945	0
30	20240417	202800	392399158	1945	1945	1945	1945	0
31	20240417	202700	392399158	1945	1945	1945	1945	0
32	20240417	202600	392399158	1945	1945	1945	1945	5446
33	20240417	202500	392399158	1945	1945	1945	1945	0
34	20240417	202400	392399158	1945	1945	1945	1945	0
35	20240417	202300	392399158	1945	1945	1945	1945	0
36	20240417	202200	392399158	1945	1945	1945	1945	0
37	20240417	202100	392399158	1945	1945	1945	1945	0
38	20240417	202000	392399158	1945	1945	1945	1945	0
39	20240417	201900	392399158	1945	1945	1945	1945	0
40	20240417	201800	392399158	1945	1945	1945	1945	0
41	20240417	201700	392399158	1945	1945	1945	1945	0
42	20240417	201600	392399158	1945	1945	1945	1945	0
43	20240417	201500	392399158	1945	1945	1945	1945	0
44	20240417	201400	392399158	1945	1945	1945	1945	0
45	20240417	201300	392399158	1945	1945	1945	1945	0
46	20240417	201200	392399158	1945	1945	1945	1945	0
47	20240417	201100	392399158	1945	1945	1945	1945	0
48	20240417	201000	392399158	1945	1945	1945	1945	0
49	20240417	200900	392399158	1945	1945	1945	1945	0
50	20240417	200800	392399158	1945	1945	1945	1945	0
51	20240417	200700	392399158	1945	1945	1945	1945	0
52	20240417	200600	392399158	1945	1945	1945	1945	0
53	20240417	200500	392399158	1945	1945	1945	1945	0
54	20240417	200400	392399158	1945	1945	1945	1945	0
55	20240417	200300	392399158	1945	1945	1945	1945	0
56	20240417	200200	392399158	1945	1945	1945	1945	0
57	20240417	200100	392399158	1945	1945	1945	1945	0
58	20240417	200000	392399158	1945	1945	1945	1945	0
59	20240417	195900	392399158	1945	1945	1945	1945	0
60	20240417	195800	392399158	1945	1945	1945	1945	0
61	20240417	195700	392399158	1945	1945	1945	1945	0
62	20240417	195600	392399158	1945	1945	1945	1945	5446
63	20240417	195500	392399158	1945	1945	1945	1945	0
64	20240417	195400	392399158	1945	1945	1945	1945	0
65	20240417	195300	392399158	1945	1945	1945	1945	0
66	20240417	195200	392399158	1945	1945	1945	1945	0
67	20240417	195100	392399158	1945	1945	1945	1945	0
68	20240417	195000	392399158	1945	1945	1945	1945	0
69	20240417	194900	392399158	1945	1945	1945	1945	0
70	20240417	194800	392399158	1945	1945	1945	1945	0
71	20240417	194700	392399158	1945	1945	1945	1945	0
72	20240417	194600	392399158	1945	1945	1945	1945	0
73	20240417	194500	392399158	1945	1945	1945	1945	0
74	20240417	194400	392399158	1945	1945	1945	1945	0
75	20240417	194300	392399158	1945	1945	1945	1945	0
76	20240417	194200	392399158	1945	1945	1945	1945	0
77	20240417	194100	392399158	1945	1945	1945	1945	0
78	20240417	194000	392399158	1945	1945	1945	1945	0
79	20240417	193900	392399158	1945	1945	1945	1945	0
80	20240417	193800	392399158	1945	1945	1945	1945	0
81	20240417	193700	392399158	1945	1945	1945	1945	0
82	20240417	193600	392399158	1945	1945	1945	1945	0
83	20240417	193500	392399158	1945	1945	1945	1945	0
84	20240417	193400	392399158	1945	1945	1945	1945	0
85	20240417	193300	392399158	1945	1945	1945	1945	0
86	20240417	193200	392399158	1945	1945	1945	1945	0
87	20240417	193100	392399158	1945	1945	1945	1945	0
88	20240417	193000	392399158	1945	1945	1945	1945	0
89	20240417	192900	392399158	1945	1945	1945	1945	0
90	20240417	192800	392399158	1945	1945	1945	1945	0
91	20240417	192700	392399158	1945	1945	1945	1945	0
92	20240417	192600	392399158	1945	1945	1945	1945	5446
93	20240417	192500	392399158	1945	1945	1945	1945	0
94	20240417	192400	392399158	1945	1945	1945	1945	0
95	20240417	192300	392399158	1945	1945	1945	1945	0
96	20240417	192200	392399158	1945	1945	1945	1945	0
97	20240417	192100	392399158	1945	1945	1945	1945	0
98	20240417	192000	392399158	1945	1945	1945	1945	0
99	20240417	191900	392399158	1945	1945	1945	1945	0
100	20240417	191800	392399158	1945	1945	1945	1945	0
101	20240417	191700	392399158	1945	1945	1945	1945	0
102	20240417	191600	392399158	1945	1945	1945	1945	0
103	20240417	191500	392399158	1945	1945	1945	1945	0
104	20240417	191400	392399158	1945	1945	1945	1945	0
105	20240417	191300	392399158	1945	1945	1945	1945	0
106	20240417	191200	392399158	1945	1945	1945	1945	0
107	20240417	191100	392399158	1945	1945	1945	1945	0
108	20240417	191000	392399158	1945	1945	1945	1945	0
109	20240417	190900	392399158	1945	1945	1945	1945	0
110	20240417	190800	392399158	1945	1945	1945	1945	0
111	20240417	190700	392399158	1945	1945	1945	1945	0
112	20240417	190600	392399158	1945	1945	1945	1945	0
113	20240417	190500	392399158	1945	1945	1945	1945	0
114	20240417	190400	392399158	1945	1945	1945	1945	0
115	20240417	190300	392399158	1945	1945	1945	1945	0
116	20240417	190200	392399158	1945	1945	1945	1945	0
117	20240417	190100	392399158	1945	1945	1945	1945	0
118	20240417	190000	392399158	1945	1945	1945	1945	0
119	20240417	185900	392399158	1945	1945	1945	1945	0
120	20240417	185800	392399158	1945	1945	1945	1945	0
121	20240417	185700	392399158	1945	1945	1945	1945	0
122	20240417	185600	392399158	1945	1945	1945	1945	5446
123	20240417	185500	392399158	1945	1945	1945	1945	0
124	20240417	185400	392399158	1945	1945	1945	1945	0
125	20240417	185300	392399158	1945	1945	1945	1945	0
126	20240417	185200	392399158	1945	1945	1945	1945	0
127	20240417	185100	392399158	1945	1945	1945	1945	0
128	20240417	185000	392399158	1945	1945	1945	1945	0
129	20240417	184900	392399158	1945	1945	1945	1945	0
130	20240417	184800	392399158	1945	1945	1945	1945	0
131	20240417	184700	392399158	1945	1945	1945	1945	0
132	20240417	184600	392399158	1945	1945	1945	1945	0
133	20240417	184500	392399158	1945	1945	1945	1945	0
134	20240417	184400	392399158	1945	1945	1945	1945	0
135	20240417	184300	392399158	1945	1945	1945	1945	0
136	20240417	184200	392399158	1945	1945	1945	1945	0
137	20240417	184100	392399158	1945	1945	1945	1945	0
138	20240417	184000	392399158	1945	1945	1945	1945	0
139	20240417	183900	392399158	1945	1945	1945	1945	0
140	20240417	183800	392399158	1945	1945	1945	1945	0
141	20240417	183700	392399158	1945	1945	1945	1945	0
142	20240417	183600	392399158	1945	1945	1945	1945	0
143	20240417	183500	392399158	1945	1945	1945	1945	0
144	20240417	183400	392399158	1945	1945	1945	1945	0
145	20240417	183300	392399158	1945	1945	1945	1945	0
146	20240417	183200	392399158	1945	1945	1945	1945	0
147	20240417	183100	392399158	1945	1945	1945	1945	0
148	20240417	183000	392399158	1945	1945	1945	1945	0
149	20240417	182900	392399158	1945	1945	1945	1945	0
150	20240417	182800	392399158	1945	1945	1945	1945	0
151	20240417	182700	392399158	1945	1945	1945	1945	0
152	20240417	182600	392399158	1945	1945	1945	1945	5446
153	20240417	182500	392399158	1945	1945	1945	1945	0
154	20240417	182400	392399158	1945	1945	1945	1945	0
155	20240417	182300	392399158	1945	1945	1945	1945	0
156	20240417	182200	392399158	1945	1945	1945	1945	0
157	20240417	182100	392399158	1945	1945	1945	1945	0
158	20240417	182000	392399158	1945	1945	1945	1945	0
159	20240417	181900	392399158	1945	1945	1945	1945	0
160	20240417	181800	392399158	1945	1945	1945	1945	0
161	20240417	181700	392399158	1945	1945	1945	1945	0
162	20240417	181600	392399158	1945	1945	1945	1945	0
163	20240417	181500	392399158	1945	1945	1945	1945	0
164	20240417	181400	392399158	1945	1945	1945	1945	0
165	20240417	181300	392399158	1945	1945	1945	1945	0
166	20240417	181200	392399158	1945	1945	1945	1945	0
167	20240417	181100	392399158	1945	1945	1945	1945	0
168	20240417	181000	392399158	1945	1945	1945	1945	0
169	20240417	180900	392399158	1945	1945	1945	1945	0
170	20240417	180800	392399158	1945	1945	1945	1945	0
171	20240417	180700	392399158	1945	1945	1945	1945	0
172	20240417	180600	392399158	1945	1945	1945	1945	0
173	20240417	180500	392399158	1945	1945	1945	1945	0
174	20240417	180400	392399158	1945	1945	1945	1945	0
175	20240417	180300	392399158	1945	1945	1945	1945	0
176	20240417	180200	392399158	1945	1945	1945	1945	0
177	20240417	180100	392399158	1945	1945	1945	1945	0
178	20240417	180000	392399158	1945	1945	1945	1945	0
179	20240417	175900	392399158	1945	1945	1945	1945	0
180	20240417	175800	392399158	1945	1945	1945	1945	0
181	20240417	175700	392399158	1945	1945	1945	1945	0
182	20240417	175600	392399158	1945	1945	1945	1945	5446
183	20240417	175500	392399158	1945	1945	1945	1945	0
184	20240417	175400	392399158	1945	1945	1945	1945	0
185	20240417	175300	392399158	1945	1945	1945	1945	0
186	20240417	175200	392399158	1945	1945	1945	1945	0
187	20240417	175100	392399158	1945	1945	1945	1945	0
188	20240417	175000	392399158	1945	1945	1945	1945	0
189	20240417	174900	392399158	1945	1945	1945	1945	0
190	20240417	174800	392399158	1945	1945	1945	1945	0
191	20240417	174700	392399158	1945	1945	1945	1945	0
192	20240417	174600	392399158	1945	1945	1945	1945	0
193	20240417	174500	392399158	1945	1945	1945	1945	0
194	20240417	174400	392399158	1945	1945	1945	1945	0
195	20240417	174300	392399158	1945	1945	1945	1945	0
196	20240417	174200	392399158	1945	1945	1945	1945	0
197	20240417	174100	392399158	1945	1945	1945	1945	0
198	20240417	174000	392399158	1945	1945	1945	1945	0
199	20240417	173900	392399158	1945	1945	1945	1945	0
200	20240417	173800	392399158	1945	1945	1945	1945	0
201	20240417	173700	392399158	1945	1945	1945	1945	0
202	20240417	173600	392399158	1945	1945	1945	1945	0
203	20240417	173500	392399158	1945	1945	1945	1945	0
204	20240417	173400	392399158	1945	1945	1945	1945	0
205	20240417	173300	392399158	1945	1945	1945	1945	0
206	20240417	173200	392399158	1945	1945	1945	1945	0
207	20240417	173100	392399158	1945	1945	1945	1945	0
208	20240417	173000	392399158	1945	1945	1945	1945	0
209	20240417	172900	392399158	1945	1945	1945	1945	0
210	20240417	172800	392399158	1945	1945	1945	1945	0
211	20240417	172700	392399158	1945	1945	1945	1945	0
212	20240417	172600	392399158	1945	1945	1945	1945	5446
213	20240417	172500	392399158	1945	1945	1945	1945	0
214	20240417	172400	392399158	1945	1945	1945	1945	0
215	20240417	172300	392399158	1945	1945	1945	1945	0
216	20240417	172200	392399158	1945	1945	1945	1945	0
217	20240417	172100	392399158	1945	1945	1945	1945	0
218	20240417	172000	392399158	1945	1945	1945	1945	0
219	20240417	171900	392399158	1945	1945	1945	1945	0
220	20240417	171800	392399158	1945	1945	1945	1945	0
221	20240417	171700	392399158	1945	1945	1945	1945	0
222	20240417	171600	392399158	1945	1945	1945	1945	0
223	20240417	171500	392399158	1945	1945	1945	1945	0
224	20240417	171400	392399158	1945	1945	1945	1945	0
225	20240417	171300	392399158	1945	1945	1945	1945	0
226	20240417	171200	392399158	1945	1945	1945	1945	0
227	20240417	171100	392399158	1945	1945	1945	1945	0
228	20240417	171000	392399158	1945	1945	1945	1945	0
229	20240417	170900	392399158	1945	1945	1945	1945	0
230	20240417	170800	392399158	1945	1945	1945	1945	0
231	20240417	170700	392399158	1945	1945	1945	1945	0
232	20240417	170600	392399158	1945	1945	1945	1945	0
233	20240417	170500	392399158	1945	1945	1945	1945	0
234	20240417	170400	392399158	1945	1945	1945	1945	0
235	20240417	170300	392399158	1945	1945	1945	1945	0
236	20240417	170200	392399158	1945	1945	1945	1945	0
237	20240417	170100	392399158	1945	1945	1945	1945	0
238	20240417	170000	392399158	1945	1945	1945	1945	0
239	20240417	165900	392399158	1945	1945	1945	1945	0
240	20240417	165800	392399158	1945	1945	1945	1945	0
241	20240417	165700	392399158	1945	1945	1945	1945	0
242	20240417	165600	392399158	1945	1945	1945	1945	5446
243	20240417	165500	392399158	1945	1945	1945	1945	0
244	20240417	165400	392399158	1945	1945	1945	1945	0
245	20240417	165300	392399158	1945	1945	1945	1945	0
246	20240417	165200	392399158	1945	1945	1945	1945	0
247	20240417	165100	392399158	1945	1945	1945	1945	0
248	20240417	165000	392399158	1945	1945	1945	1945	0
249	20240417	164900	392399158	1945	1945	1945	1945	0
250	20240417	164800	392399158	1945	1945	1945	1945	0
251	20240417	164700	392399158	1945	1945	1945	1945	0
252	20240417	164600	392399158	1945	1945	1945	1945	0
253	20240417	164500	392399158	1945	1945	1945	1945	0
254	20240417	164400	392399158	1945	1945	1945	1945	0
255	20240417	164300	392399158	1945	1945	1945	1945	0
256	20240417	164200	392399158	1945	1945	1945	1945	0
257	20240417	164100	392399158	1945	1945	1945	1945	0
258	20240417	164000	392399158	1945	1945	1945	1945	0
259	20240417	163900	392399158	1945	1945	1945	1945	0
260	20240417	163800	392399158	1945	1945	1945	1945	0
261	20240417	163700	392399158	1945	1945	1945	1945	0
262	20240417	163600	392399158	1945	1945	1945	1945	0
263	20240417	163500	392399158	1945	1945	1945	1945	0
264	20240417	163400	392399158	1945	1945	1945	1945	0
265	20240417	163300	392399158	1945	1945	1945	1945	0
266	20240417	163200	392399158	1945	1945	1945	1945	0
267	20240417	163100	392399158	1945	1945	1945	1945	0
268	20240417	163000	392399158	1945	1945	1945	1945	0
269	20240417	162900	392399158	1945	1945	1945	1945	0
270	20240417	162800	392399158	1945	1945	1945	1945	0
271	20240417	162700	392399158	1945	1945	1945	1945	0
272	20240417	162600	392399158	1945	1945	1945	1945	5446
273	20240417	162500	392399158	1945	1945	1945	1945	0
274	20240417	162400	392399158	1945	1945	1945	1945	0
275	20240417	162300	392399158	1945	1945	1945	1945	0
276	20240417	162200	392399158	1945	1945	1945	1945	0
277	20240417	162100	392399158	1945	1945	1945	1945	0
278	20240417	162000	392399158	1945	1945	1945	1945	0
279	20240417	161900	392399158	1945	1945	1945	1945	0
280	20240417	161800	392399158	1945	1945	1945	1945	0
281	20240417	161700	392399158	1945	1945	1945	1945	0
282	20240417	161600	392399158	1945	1945	1945	1945	0
283	20240417	161500	392399158	1945	1945	1945	1945	0
284	20240417	161400	392399158	1945	1945	1945	1945	0
285	20240417	161300	392399158	1945	1945	1945	1945	0
286	20240417	161200	392399158	1945	1945	1945	1945	0
287	20240417	161100	392399158	1945	1945	1945	1945	0
288	20240417	161000	392399158	1945	1945	1945	1945	0
289	20240417	160900	392399158	1945	1945	1945	1945	0
290	20240417	160800	392399158	1945	1945	1945	1945	0
291	20240417	160700	392399158	1945	1945	1945	1945	0
292	20240417	160600	392399158	1945	1945	1945	1945	0
293	20240417	160500	392399158	1945	1945	1945	1945	0
294	20240417	160400	392399158	1945	1945	1945	1945	0
295	20240417	160300	392399158	1945	1945	1945	1945	0
296	20240417	160200	392399158	1945	1945	1945	1945	0
297	20240417	160100	392399158	1945	1945	1945	1945	0
298	20240417	160000	392399158	1945	1945	1945	1945	0
299	20240417	155900	392399158	1945	1945	1945	1945	0
300	20240417	155800	392399158	1945	1945	1945	1945	0
301	20240417	155700	392399158	1945	1945	1945	1945	0
302	20240417	155600	392399158	1945	1945	1945	1945	5446
303	20240417	155500	392399158	1945	1945	1945	1945	0
304	20240417	155400	392399158	1945	1945	1945	1945	0
305	20240417	155300	392399158	1945	1945	1945	1945	0
306	20240417	155200	392399158	1945	1945	1945	1945	0
307	20240417	155100	392399158	1945	1945	1945	1945	0
308	20240417	155000	392399158	1945	1945	1945	1945	0
309	20240417	154900	392399158	1945	1945	1945	1945	0
310	20240417	154800	392399158	1945	1945	1945	1945	0
311	20240417	154700	392399158	1945	1945	1945	1945	0
312	20240417	154600	392399158	1945	1945	1945	1945	0
313	20240417	154500	392399158	1945	1945	1945	1945	0
314	20240417	154400	392399158	1945	1945	1945	1945	0
315	20240417	154300	392399158	1945	1945	1945	1945	0
316	20240417	154200	392399158	1945	1945	1945	1945	0
317	20240417	154100	392399158	1945	1945	1945	1945	0
318	20240417	154000	392399158	1945	1945	1945	1945	0
319	20240417	153900	392399158	1945	1945	1945	1945	0
320	20240417	153800	392399158	1945	1945	1945	1945	0
321	20240417	153700	392399158	1945	1945	1945	1945	0
322	20240417	153600	392399158	1945	1945	1945	1945	0
323	20240417	153500	392399158	1945	1945	1945	1945	0
324	20240417	153400	392399158	1945	1945	1945	1945	0
325	20240417	153300	392399158	1945	1945	1945	1945	0
326	20240417	153200	392399158	1945	1945	1945	1945	0
327	20240417	153100	392399158	1945	1945	1945	1945	0
328	20240417	153000	392399158	1945	1945	1945	1945	5446
329	20240417	152900	381806688	1955	1955	1955	1955	0
330	20240417	152800	381806688	1955	1955	1955	1955	0
331	20240417	152700	381806688	1955	1955	1955	1955	0
332	20240417	152600	381806688	1955	1955	1955	1955	0
333	20240417	152500	381806688	1955	1955	1955	1955	0
334	20240417	152400	381806688	1955	1955	1955	1955	0
335	20240417	152300	381806688	1955	1955	1955	1955	0
336	20240417	152200	381806688	1955	1955	1955	1955	0
337	20240417	152100	381806688	1955	1955	1955	1955	0
338	20240417	152000	381806688	1955	1955	1955	1955	0
339	20240417	151900	381806688	1955	1959	1960	1955	948
340	20240417	151800	379950208	1959	1957	1959	1957	990
341	20240417	151700	378012138	1954	1954	1954	1954	0
342	20240417	151600	378012138	1954	1954	1954	1954	2000
343	20240417	151500	374104138	1957	1957	1957	1957	0
344	20240417	151400	374104138	1957	1957	1957	1957	3
345	20240417	151300	374098267	1954	1954	1954	1954	0
346	20240417	151200	374098267	1954	1954	1954	1954	500
347	20240417	151100	373121267	1954	1954	1954	1954	400
348	20240417	151000	372339667	1957	1957	1957	1957	60
349	20240417	150900	372222247	1958	1953	1958	1953	653
350	20240417	150800	370945487	1953	1953	1953	1953	20
351	20240417	150700	370906427	1953	1957	1957	1953	144
352	20240417	150600	370624623	1953	1954	1954	1953	200
353	20240417	150500	370234018	1957	1957	1957	1957	500
354	20240417	150400	369255518	1953	1953	1953	1953	0
355	20240417	150300	369255518	1953	1953	1953	1953	0
356	20240417	150200	369255518	1953	1958	1959	1953	503
357	20240417	150100	368270347	1958	1958	1958	1958	500
358	20240417	150000	367291347	1958	1958	1958	1958	252
359	20240417	145900	366797931	1958	1958	1958	1958	3
360	20240417	145800	366792057	1959	1959	1959	1959	0
361	20240417	145700	366792057	1959	1959	1959	1959	0
362	20240417	145600	366792057	1959	1956	1959	1956	120
363	20240417	145500	366557089	1950	1950	1950	1950	357
364	20240417	145400	365860939	1947	1947	1947	1947	100
365	20240417	145300	365666239	1950	1950	1950	1950	0
366	20240417	145200	365666239	1950	1951	1951	1950	1106
367	20240417	145100	363509538	1950	1950	1950	1950	593
368	20240417	145000	362353188	1951	1951	1951	1951	31
369	20240417	144900	362292707	1951	1951	1951	1951	0
370	20240417	144800	362292707	1951	1952	1952	1951	996
371	20240417	144700	360349501	1952	1952	1952	1952	0
372	20240417	144600	360349501	1952	1952	1952	1952	0
373	20240417	144500	360349501	1952	1952	1952	1952	1
374	20240417	144400	360347549	1952	1952	1952	1952	0
375	20240417	144300	360347549	1952	1952	1952	1952	0
376	20240417	144200	360347549	1952	1952	1952	1952	0
377	20240417	144100	360347549	1952	1952	1952	1952	0
378	20240417	144000	360347549	1952	1952	1952	1952	449
379	20240417	143900	359471101	1952	1952	1952	1952	0
380	20240417	143800	359471101	1952	1952	1952	1952	0
381	20240417	143700	359471101	1952	1952	1952	1952	791
382	20240417	143600	357927069	1952	1952	1952	1952	0
383	20240417	143500	357927069	1952	1952	1952	1952	0
384	20240417	143400	357927069	1952	1952	1952	1952	10
385	20240417	143300	357907549	1952	1952	1952	1952	0
386	20240417	143200	357907549	1952	1952	1952	1952	292
387	20240417	143100	357337565	1952	1953	1953	1952	849
388	20240417	143000	355680297	1953	1953	1953	1953	30
389	20240417	142900	355621707	1952	1952	1952	1952	0
390	20240417	142800	355621707	1952	1952	1952	1952	42
391	20240417	142700	355539723	1958	1958	1958	1958	1000
392	20240417	142600	353581723	1952	1956	1956	1952	204
393	20240417	142500	353183248	1959	1959	1959	1959	10
394	20240417	142400	353163658	1960	1960	1960	1960	0
395	20240417	142300	353163658	1960	1960	1960	1960	0
396	20240417	142200	353163658	1960	1960	1960	1960	0
397	20240417	142100	353163658	1960	1960	1960	1960	0
398	20240417	142000	353163658	1960	1960	1960	1960	50
399	20240417	141900	353065658	1961	1961	1961	1961	20
400	20240417	141800	353026438	1961	1961	1961	1961	0
401	20240417	141700	353026438	1961	1961	1961	1961	10
402	20240417	141600	353006828	1952	1961	1961	1952	91
403	20240417	141500	352828953	1961	1961	1961	1961	0
404	20240417	141400	352828953	1961	1961	1961	1961	0
405	20240417	141300	352828953	1961	1962	1962	1961	90
406	20240417	141200	352652453	1962	1961	1962	1961	200
407	20240417	141100	352260067	1961	1959	1961	1959	203
408	20240417	141000	351862036	1959	1959	1959	1959	5
409	20240417	140900	351852241	1959	1960	1960	1959	731
410	20240417	140800	350419599	1959	1958	1959	1958	227
411	20240417	140700	349974908	1957	1951	1957	1951	3917
412	20240417	140600	342332801	1951	1951	1951	1951	0
413	20240417	140500	342332801	1951	1951	1951	1951	1000
414	20240417	140400	340381801	1951	1951	1951	1951	12
415	20240417	140300	340358389	1951	1950	1951	1950	93
416	20240417	140200	340177036	1950	1951	1951	1950	156
417	20240417	140100	339872690	1951	1951	1951	1951	1
418	20240417	140000	339870739	1951	1951	1951	1951	4
419	20240417	135900	339862935	1951	1951	1951	1951	1
420	20240417	135800	339860984	1951	1951	1951	1951	3
421	20240417	135700	339855131	1951	1951	1951	1951	6
422	20240417	135600	339843425	1950	1944	1950	1944	547
423	20240417	135500	338776793	1950	1950	1950	1950	3
424	20240417	135400	338770943	1945	1945	1945	1945	0
425	20240417	135300	338770943	1945	1945	1945	1945	0
426	20240417	135200	338770943	1945	1945	1945	1945	300
427	20240417	135100	338187443	1945	1945	1945	1945	38
428	20240417	135000	338113533	1950	1950	1950	1950	85
429	20240417	134900	337947783	1950	1950	1950	1950	0
430	20240417	134800	337947783	1950	1951	1951	1950	11
431	20240417	134700	337926332	1951	1950	1951	1950	190
432	20240417	134600	337555652	1950	1950	1950	1950	0
433	20240417	134500	337555652	1950	1950	1950	1950	10
434	20240417	134400	337536152	1950	1944	1950	1944	130
435	20240417	134300	337283252	1944	1944	1944	1944	0
436	20240417	134200	337283252	1944	1944	1944	1944	0
437	20240417	134100	337283252	1944	1944	1944	1944	182
438	20240417	134000	336929444	1943	1943	1943	1943	0
439	20240417	133900	336929444	1943	1943	1943	1943	0
440	20240417	133800	336929444	1943	1943	1943	1943	0
441	20240417	133700	336929444	1943	1943	1943	1943	0
442	20240417	133600	336929444	1943	1943	1943	1943	0
443	20240417	133500	336929444	1943	1943	1943	1943	29
444	20240417	133400	336873097	1945	1945	1945	1945	6
445	20240417	133300	336861427	1945	1945	1945	1945	0
446	20240417	133200	336861427	1945	1945	1945	1945	0
447	20240417	133100	336861427	1945	1945	1945	1945	100
448	20240417	133000	336666927	1944	1944	1944	1944	185
449	20240417	132900	336307287	1944	1944	1944	1944	15
450	20240417	132800	336278127	1945	1949	1950	1945	98
451	20240417	132700	336087098	1945	1945	1945	1945	0
452	20240417	132600	336087098	1945	1945	1945	1945	146
453	20240417	132500	335803128	1945	1945	1945	1945	7
454	20240417	132400	335789513	1945	1945	1945	1945	416
455	20240417	132300	334980393	1945	1943	1945	1943	1679
456	20240417	132200	331714740	1945	1944	1945	1944	61
457	20240417	132100	331596148	1945	1945	1945	1945	346
458	20240417	132000	330923178	1945	1945	1945	1945	10
459	20240417	131900	330903728	1945	1945	1945	1945	186
460	20240417	131800	330541958	1945	1945	1945	1945	0
461	20240417	131700	330541958	1945	1943	1945	1943	104
462	20240417	131600	330339686	1943	1943	1943	1943	40
463	20240417	131500	330261966	1943	1943	1943	1943	0
464	20240417	131400	330261966	1943	1943	1943	1943	260
465	20240417	131300	329756786	1943	1942	1943	1942	926
466	20240417	131200	327958395	1950	1942	1950	1942	6
467	20240417	131100	327946719	1941	1942	1942	1941	319
468	20240417	131000	327327521	1942	1942	1942	1942	21
469	20240417	130900	327286739	1941	1941	1941	1941	0
470	20240417	130800	327286739	1941	1943	1943	1941	1950
471	20240417	130700	323498912	1944	1944	1944	1944	233
472	20240417	130600	323045960	1945	1946	1946	1945	1167
473	20240417	130500	320775543	1946	1946	1946	1946	0
474	20240417	130400	320775543	1946	1946	1946	1946	0
475	20240417	130300	320775543	1946	1946	1946	1946	0
476	20240417	130200	320775543	1946	1946	1946	1946	208
477	20240417	130100	320370775	1946	1946	1946	1946	10
478	20240417	130000	320351315	1946	1946	1946	1946	30
479	20240417	125900	320292935	1946	1946	1946	1946	0
480	20240417	125800	320292935	1946	1946	1946	1946	771
481	20240417	125700	318792569	1946	1946	1946	1946	25
482	20240417	125600	318743919	1946	1946	1946	1946	1553
483	20240417	125500	315721781	1946	1946	1946	1946	171
484	20240417	125400	315389015	1946	1946	1946	1946	0
485	20240417	125300	315389015	1946	1946	1946	1946	0
486	20240417	125200	315389015	1946	1946	1946	1946	0
487	20240417	125100	315389015	1946	1946	1946	1946	0
488	20240417	125000	315389015	1946	1946	1946	1946	0
489	20240417	124900	315389015	1946	1946	1946	1946	0
490	20240417	124800	315389015	1946	1946	1946	1946	0
491	20240417	124700	315389015	1946	1946	1946	1946	0
492	20240417	124600	315389015	1946	1946	1946	1946	0
493	20240417	124500	315389015	1946	1946	1946	1946	0
494	20240417	124400	315389015	1946	1946	1946	1946	1
495	20240417	124300	315387069	1945	1945	1945	1945	0
496	20240417	124200	315387069	1945	1945	1945	1945	0
497	20240417	124100	315387069	1945	1945	1945	1945	0
498	20240417	124000	315387069	1945	1945	1945	1945	0
499	20240417	123900	315387069	1945	1945	1945	1945	0
500	20240417	123800	315387069	1945	1945	1945	1945	1
501	20240417	123700	315385124	1945	1945	1945	1945	0
502	20240417	123600	315385124	1945	1945	1945	1945	0
503	20240417	123500	315385124	1945	1946	1946	1945	422
504	20240417	123400	314564333	1945	1945	1945	1945	0
505	20240417	123300	314564333	1945	1945	1945	1945	0
506	20240417	123200	314564333	1945	1945	1945	1945	0
507	20240417	123100	314564333	1945	1945	1945	1945	46
508	20240417	123000	314474863	1945	1945	1945	1945	0
509	20240417	122900	314474863	1945	1945	1945	1945	0
510	20240417	122800	314474863	1945	1945	1945	1945	0
511	20240417	122700	314474863	1945	1945	1945	1945	7
512	20240417	122600	314461248	1945	1945	1945	1945	0
513	20240417	122500	314461248	1945	1945	1945	1945	0
514	20240417	122400	314461248	1945	1945	1945	1945	200
515	20240417	122300	314072248	1945	1945	1945	1945	58
516	20240417	122200	313959438	1945	1945	1945	1945	0
517	20240417	122100	313959438	1945	1950	1950	1945	156
518	20240417	122000	313655738	1945	1945	1945	1945	0
519	20240417	121900	313655738	1945	1945	1945	1945	0
520	20240417	121800	313655738	1945	1945	1945	1945	0
521	20240417	121700	313655738	1945	1945	1945	1945	0
522	20240417	121600	313655738	1945	1945	1945	1945	0
523	20240417	121500	313655738	1945	1945	1945	1945	0
524	20240417	121400	313655738	1945	1945	1945	1945	50
525	20240417	121300	313558488	1945	1945	1945	1945	0
526	20240417	121200	313558488	1945	1945	1945	1945	50
527	20240417	121100	313461238	1945	1945	1945	1945	0
528	20240417	121000	313461238	1945	1945	1945	1945	0
529	20240417	120900	313461238	1945	1945	1945	1945	100
530	20240417	120800	313266738	1945	1945	1945	1945	100
531	20240417	120700	313072238	1945	1947	1947	1945	1800
532	20240417	120600	309569761	1946	1946	1946	1946	0
533	20240417	120500	309569761	1946	1946	1946	1946	8
534	20240417	120400	309554193	1946	1947	1947	1946	50
535	20240417	120300	309456882	1947	1947	1947	1947	0
536	20240417	120200	309456882	1947	1947	1947	1947	1002
537	20240417	120100	307505988	1947	1947	1947	1947	0
538	20240417	120000	307505988	1947	1947	1947	1947	0
539	20240417	115900	307505988	1947	1947	1947	1947	1
540	20240417	115800	307504041	1946	1948	1948	1946	1237
541	20240417	115700	305096239	1950	1950	1950	1950	2
542	20240417	115600	305092339	1948	1948	1948	1948	0
543	20240417	115500	305092339	1948	1950	1950	1948	8928
544	20240417	115400	287684653	1950	1951	1951	1950	1736
545	20240417	115300	284297718	1951	1952	1952	1951	4008
546	20240417	115200	276477258	1951	1951	1951	1951	0
547	20240417	115100	276477258	1951	1951	1951	1951	227
548	20240417	115000	276034381	1952	1952	1952	1952	133
549	20240417	114900	275774765	1952	1952	1952	1952	450
550	20240417	114800	274896365	1952	1952	1952	1952	20
551	20240417	114700	274857325	1952	1952	1952	1952	0
552	20240417	114600	274857325	1952	1952	1952	1952	0
553	20240417	114500	274857325	1952	1952	1952	1952	0
554	20240417	114400	274857325	1952	1952	1952	1952	20
555	20240417	114300	274818285	1951	1951	1951	1951	1
556	20240417	114200	274816334	1951	1951	1951	1951	672
557	20240417	114100	273505262	1955	1955	1955	1955	373
558	20240417	114000	272776047	1955	1955	1955	1955	0
559	20240417	113900	272776047	1955	1955	1955	1955	594
560	20240417	113800	271614777	1955	1955	1955	1955	502
561	20240417	113700	270633367	1959	1959	1959	1959	0
562	20240417	113600	270633367	1959	1959	1959	1959	0
563	20240417	113500	270633367	1959	1959	1959	1959	20
564	20240417	113400	270594187	1955	1955	1955	1955	1
565	20240417	113300	270592232	1955	1955	1955	1955	0
566	20240417	113200	270592232	1955	1955	1955	1955	0
567	20240417	113100	270592232	1955	1957	1957	1955	112
568	20240417	113000	270373128	1956	1956	1956	1956	0
569	20240417	112900	270373128	1956	1956	1956	1956	1
570	20240417	112800	270371172	1956	1956	1956	1956	0
571	20240417	112700	270371172	1956	1956	1956	1956	0
572	20240417	112600	270371172	1956	1956	1956	1956	0
573	20240417	112500	270371172	1956	1956	1956	1956	0
574	20240417	112400	270371172	1956	1949	1956	1949	102
575	20240417	112300	270171725	1956	1956	1956	1956	0
576	20240417	112200	270171725	1956	1956	1956	1956	0
577	20240417	112100	270171725	1956	1956	1956	1956	0
578	20240417	112000	270171725	1956	1956	1956	1956	0
579	20240417	111900	270171725	1956	1956	1956	1956	0
580	20240417	111800	270171725	1956	1956	1956	1956	1
581	20240417	111700	270169769	1960	1960	1960	1960	0
582	20240417	111600	270169769	1960	1959	1960	1947	173
583	20240417	111500	269831674	1946	1946	1946	1946	503
584	20240417	111400	268852836	1946	1946	1946	1946	200
585	20240417	111300	268463636	1946	1958	1960	1946	315
586	20240417	111200	267847873	1946	1945	1946	1945	412
587	20240417	111100	267046528	1945	1945	1945	1945	2006
588	20240417	111000	263144858	1945	1946	1946	1945	261
589	20240417	110900	262637211	1946	1946	1946	1946	3
590	20240417	110800	262631373	1946	1946	1946	1946	726
591	20240417	110700	261218577	1946	1946	1946	1946	193
592	20240417	110600	260842999	1961	1961	1961	1961	0
593	20240417	110500	260842999	1961	1945	1961	1945	325
594	20240417	110400	260206065	1945	1946	1946	1945	334
595	20240417	110300	259556345	1945	1948	1948	1945	3440
596	20240417	110200	252861421	1948	1948	1948	1948	100
597	20240417	110100	252666621	1948	1961	1961	1948	101
598	20240417	110000	252469806	1961	1948	1961	1948	1274
599	20240417	105900	249971901	1959	1959	1959	1959	0
600	20240417	105800	249971901	1959	1959	1959	1959	1
601	20240417	105700	249969942	1959	1958	1959	1948	1306
602	20240417	105600	247416268	1950	1948	1950	1948	305
603	20240417	105500	246821528	1948	1948	1948	1948	1341
604	20240417	105400	244209260	1948	1948	1948	1948	35
605	20240417	105300	244141080	1948	1948	1948	1948	30
606	20240417	105200	244082640	1948	1948	1948	1948	0
607	20240417	105100	244082640	1948	1957	1957	1948	230
608	20240417	105000	243634330	1956	1955	1956	1955	923
609	20240417	104900	241829267	1955	1955	1955	1955	200
610	20240417	104800	241438267	1955	1955	1955	1955	30
611	20240417	104700	241379617	1955	1955	1955	1955	0
612	20240417	104600	241379617	1955	1955	1955	1955	0
613	20240417	104500	241379617	1955	1955	1955	1955	0
614	20240417	104400	241379617	1955	1955	1955	1955	1013
615	20240417	104300	239399202	1955	1955	1955	1955	0
616	20240417	104200	239399202	1955	1946	1955	1946	2551
617	20240417	104100	234424021	1946	1946	1946	1946	10
618	20240417	104000	234404561	1946	1946	1946	1946	0
619	20240417	103900	234404561	1946	1952	1952	1946	3800
620	20240417	103800	226995240	1952	1952	1952	1952	249
621	20240417	103700	226509192	1952	1952	1952	1952	0
622	20240417	103600	226509192	1952	1951	1952	1951	209
623	20240417	103500	226101234	1951	1951	1951	1951	70
624	20240417	103400	225964664	1952	1952	1952	1952	0
625	20240417	103300	225964664	1952	1952	1952	1952	17
626	20240417	103200	225931480	1952	1952	1952	1952	387
627	20240417	103100	225176056	1952	1952	1952	1952	144
628	20240417	103000	224894968	1952	1952	1952	1952	14
629	20240417	102900	224867640	1952	1952	1952	1952	253
630	20240417	102800	224373784	1952	1952	1952	1952	262
631	20240417	102700	223862360	1952	1952	1952	1952	90
632	20240417	102600	223686680	1952	1953	1953	1952	579
633	20240417	102500	222555915	1953	1954	1954	1953	2000
634	20240417	102400	218649346	1954	1955	1955	1954	1120
635	20240417	102300	216460865	1955	1955	1955	1955	0
636	20240417	102200	216460865	1955	1955	1955	1955	646
637	20240417	102100	215197935	1955	1955	1955	1955	93
638	20240417	102000	215016120	1960	1960	1960	1960	0
639	20240417	101900	215016120	1960	1960	1960	1960	850
640	20240417	101800	213350120	1963	1963	1963	1963	650
641	20240417	101700	212074170	1963	1963	1963	1963	0
642	20240417	101600	212074170	1963	1963	1963	1963	1339
643	20240417	101500	209445713	1973	1963	1973	1963	7
644	20240417	101400	209431952	1963	1963	1963	1963	3427
645	20240417	101300	202704751	1963	1963	1963	1963	40
646	20240417	101200	202626231	1963	1967	1968	1963	873
647	20240417	101100	200909035	1953	1953	1953	1953	103
648	20240417	101000	200707876	1952	1959	1959	1952	1867
649	20240417	100900	197063045	1959	1961	1961	1959	72
650	20240417	100800	196921924	1977	1977	1977	1977	0
651	20240417	100700	196921924	1977	1977	1977	1977	200
652	20240417	100600	196526524	1977	1978	1978	1958	139
653	20240417	100500	196251681	1979	1954	1979	1950	12410
654	20240417	100400	171778055	1954	1955	1955	1954	73
655	20240417	100300	171635410	1955	1956	1956	1955	1875
656	20240417	100200	167969784	1956	1960	1962	1956	505
657	20240417	100100	166981066	1955	1957	1957	1955	642
658	20240417	100000	165725163	1960	1960	1960	1960	4
659	20240417	095900	165717323	1957	1962	1962	1957	16
660	20240417	095800	165685956	1962	1962	1962	1962	1
661	20240417	095700	165683994	1956	1956	1956	1956	50
662	20240417	095600	165586194	1955	1960	1960	1955	1632
663	20240417	095500	162394614	1960	1960	1960	1960	0
664	20240417	095400	162394614	1960	1960	1960	1960	10
665	20240417	095300	162375014	1961	1961	1961	1961	158
666	20240417	095200	162065176	1961	1961	1961	1961	1
667	20240417	095100	162063215	1962	1962	1965	1962	266
668	20240417	095000	161541197	1962	1964	1964	1962	6338
669	20240417	094900	149095282	1965	1965	1965	1965	170
670	20240417	094800	148761232	1965	1966	1966	1965	1391
671	20240417	094700	146026906	1966	1966	1966	1966	1012
672	20240417	094600	144037314	1966	1966	1966	1966	36
673	20240417	094500	143966538	1967	1964	1967	1963	1445
674	20240417	094400	141127501	1967	1967	1967	1967	10
675	20240417	094300	141107831	1964	1965	1965	1964	1612
676	20240417	094200	137941861	1964	1964	1964	1964	0
677	20240417	094100	137941861	1964	1964	1964	1964	1165
678	20240417	094000	135653801	1964	1965	1965	1964	1351
679	20240417	093900	132999489	1965	1965	1965	1965	190
680	20240417	093800	132626139	1965	1965	1965	1965	362
681	20240417	093700	131914809	1965	1965	1965	1965	1072
682	20240417	093600	129808329	1967	1970	1970	1967	570
683	20240417	093500	128685579	1978	1978	1978	1978	0
684	20240417	093400	128685579	1978	1978	1978	1978	25
685	20240417	093300	128636129	1978	1978	1978	1978	62
686	20240417	093200	128513493	1978	1978	1978	1978	1919
687	20240417	093100	124717711	1971	1978	1978	1971	1320
688	20240417	093000	122115277	1970	1963	1970	1963	269
689	20240417	092900	121585389	1963	1964	1970	1963	2394
690	20240417	092800	116883559	1964	1964	1970	1964	1508
691	20240417	092700	113917059	1964	1970	1970	1964	1043
692	20240417	092600	111865547	1970	1972	1980	1970	217
693	20240417	092500	111437166	1970	1964	1970	1961	477
694	20240417	092400	110500211	1964	1958	1964	1958	516
695	20240417	092300	109488859	1960	1955	1960	1955	686
696	20240417	092200	108146919	1955	1956	1956	1955	712
697	20240417	092100	106754404	1956	1956	1957	1956	4187
698	20240417	092000	98561762	1956	1961	1961	1956	677
699	20240417	091900	97236430	1961	1970	1970	1961	104
700	20240417	091800	97032413	1972	1976	1976	1963	3491
701	20240417	091700	90153776	1975	1979	1979	1975	14
702	20240417	091600	90126118	1975	1994	1994	1971	12662
703	20240417	091500	65079110	1994	1984	1996	1976	4911
704	20240417	091400	55325411	1985	1973	1985	1971	4921
705	20240417	091300	45583439	1970	1959	1973	1955	4789
706	20240417	091200	36173011	1958	1960	1965	1958	2507
707	20240417	091100	31255173	1960	1959	1965	1959	511
708	20240417	091000	30252619	1959	1947	1959	1947	95
709	20240417	090900	30067636	1947	1947	1947	1945	1132
710	20240417	090800	27864320	1947	1945	1947	1945	210
711	20240417	090700	27455470	1945	1946	1948	1945	973
712	20240417	090600	25561990	1946	1945	1946	1942	948
713	20240417	090500	23718383	1945	1936	1945	1936	1776
714	20240417	090400	20271305	1935	1935	1935	1935	1193
715	20240417	090300	17962850	1935	1942	1942	1935	5037
716	20240417	090200	8188723	1942	1965	1966	1942	2029
717	20240417	090100	4233838	1966	1940	1966	1940	753
718	20240417	090000	2769600	1940	1935	1967	1935	1428