KissMeData/175250/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	200900	295286255	1930	1930	1930	1930	6637
3	20240409	200800	295286255	1930	1930	1930	1930	0
4	20240409	200700	295286255	1930	1930	1930	1930	0
5	20240409	200600	295286255	1930	1930	1930	1930	0
6	20240409	200500	295286255	1930	1930	1930	1930	0
7	20240409	200400	295286255	1930	1930	1930	1930	0
8	20240409	200300	295286255	1930	1930	1930	1930	0
9	20240409	200200	295286255	1930	1930	1930	1930	0
10	20240409	200100	295286255	1930	1930	1930	1930	0
11	20240409	200000	295286255	1930	1930	1930	1930	0
12	20240409	195900	295286255	1930	1930	1930	1930	0
13	20240409	195800	295286255	1930	1930	1930	1930	0
14	20240409	195700	295286255	1930	1930	1930	1930	0
15	20240409	195600	295286255	1930	1930	1930	1930	0
16	20240409	195500	295286255	1930	1930	1930	1930	0
17	20240409	195400	295286255	1930	1930	1930	1930	0
18	20240409	195300	295286255	1930	1930	1930	1930	0
19	20240409	195200	295286255	1930	1930	1930	1930	0
20	20240409	195100	295286255	1930	1930	1930	1930	0
21	20240409	195000	295286255	1930	1930	1930	1930	0
22	20240409	194900	295286255	1930	1930	1930	1930	0
23	20240409	194800	295286255	1930	1930	1930	1930	0
24	20240409	194700	295286255	1930	1930	1930	1930	0
25	20240409	194600	295286255	1930	1930	1930	1930	0
26	20240409	194500	295286255	1930	1930	1930	1930	0
27	20240409	194400	295286255	1930	1930	1930	1930	0
28	20240409	194300	295286255	1930	1930	1930	1930	0
29	20240409	194200	295286255	1930	1930	1930	1930	0
30	20240409	194100	295286255	1930	1930	1930	1930	0
31	20240409	194000	295286255	1930	1930	1930	1930	0
32	20240409	193900	295286255	1930	1930	1930	1930	6637
33	20240409	193800	295286255	1930	1930	1930	1930	0
34	20240409	193700	295286255	1930	1930	1930	1930	0
35	20240409	193600	295286255	1930	1930	1930	1930	0
36	20240409	193500	295286255	1930	1930	1930	1930	0
37	20240409	193400	295286255	1930	1930	1930	1930	0
38	20240409	193300	295286255	1930	1930	1930	1930	0
39	20240409	193200	295286255	1930	1930	1930	1930	0
40	20240409	193100	295286255	1930	1930	1930	1930	0
41	20240409	193000	295286255	1930	1930	1930	1930	0
42	20240409	192900	295286255	1930	1930	1930	1930	0
43	20240409	192800	295286255	1930	1930	1930	1930	0
44	20240409	192700	295286255	1930	1930	1930	1930	0
45	20240409	192600	295286255	1930	1930	1930	1930	0
46	20240409	192500	295286255	1930	1930	1930	1930	0
47	20240409	192400	295286255	1930	1930	1930	1930	0
48	20240409	192300	295286255	1930	1930	1930	1930	0
49	20240409	192200	295286255	1930	1930	1930	1930	0
50	20240409	192100	295286255	1930	1930	1930	1930	0
51	20240409	192000	295286255	1930	1930	1930	1930	0
52	20240409	191900	295286255	1930	1930	1930	1930	0
53	20240409	191800	295286255	1930	1930	1930	1930	0
54	20240409	191700	295286255	1930	1930	1930	1930	0
55	20240409	191600	295286255	1930	1930	1930	1930	0
56	20240409	191500	295286255	1930	1930	1930	1930	0
57	20240409	191400	295286255	1930	1930	1930	1930	0
58	20240409	191300	295286255	1930	1930	1930	1930	0
59	20240409	191200	295286255	1930	1930	1930	1930	0
60	20240409	191100	295286255	1930	1930	1930	1930	0
61	20240409	191000	295286255	1930	1930	1930	1930	0
62	20240409	190900	295286255	1930	1930	1930	1930	6637
63	20240409	190800	295286255	1930	1930	1930	1930	0
64	20240409	190700	295286255	1930	1930	1930	1930	0
65	20240409	190600	295286255	1930	1930	1930	1930	0
66	20240409	190500	295286255	1930	1930	1930	1930	0
67	20240409	190400	295286255	1930	1930	1930	1930	0
68	20240409	190300	295286255	1930	1930	1930	1930	0
69	20240409	190200	295286255	1930	1930	1930	1930	0
70	20240409	190100	295286255	1930	1930	1930	1930	0
71	20240409	190000	295286255	1930	1930	1930	1930	0
72	20240409	185900	295286255	1930	1930	1930	1930	0
73	20240409	185800	295286255	1930	1930	1930	1930	0
74	20240409	185700	295286255	1930	1930	1930	1930	0
75	20240409	185600	295286255	1930	1930	1930	1930	0
76	20240409	185500	295286255	1930	1930	1930	1930	0
77	20240409	185400	295286255	1930	1930	1930	1930	0
78	20240409	185300	295286255	1930	1930	1930	1930	0
79	20240409	185200	295286255	1930	1930	1930	1930	0
80	20240409	185100	295286255	1930	1930	1930	1930	0
81	20240409	185000	295286255	1930	1930	1930	1930	0
82	20240409	184900	295286255	1930	1930	1930	1930	0
83	20240409	184800	295286255	1930	1930	1930	1930	0
84	20240409	184700	295286255	1930	1930	1930	1930	0
85	20240409	184600	295286255	1930	1930	1930	1930	0
86	20240409	184500	295286255	1930	1930	1930	1930	0
87	20240409	184400	295286255	1930	1930	1930	1930	0
88	20240409	184300	295286255	1930	1930	1930	1930	0
89	20240409	184200	295286255	1930	1930	1930	1930	0
90	20240409	184100	295286255	1930	1930	1930	1930	0
91	20240409	184000	295286255	1930	1930	1930	1930	0
92	20240409	183900	295286255	1930	1930	1930	1930	6637
93	20240409	183800	295286255	1930	1930	1930	1930	0
94	20240409	183700	295286255	1930	1930	1930	1930	0
95	20240409	183600	295286255	1930	1930	1930	1930	0
96	20240409	183500	295286255	1930	1930	1930	1930	0
97	20240409	183400	295286255	1930	1930	1930	1930	0
98	20240409	183300	295286255	1930	1930	1930	1930	0
99	20240409	183200	295286255	1930	1930	1930	1930	0
100	20240409	183100	295286255	1930	1930	1930	1930	0
101	20240409	183000	295286255	1930	1930	1930	1930	0
102	20240409	182900	295286255	1930	1930	1930	1930	0
103	20240409	182800	295286255	1930	1930	1930	1930	0
104	20240409	182700	295286255	1930	1930	1930	1930	0
105	20240409	182600	295286255	1930	1930	1930	1930	0
106	20240409	182500	295286255	1930	1930	1930	1930	0
107	20240409	182400	295286255	1930	1930	1930	1930	0
108	20240409	182300	295286255	1930	1930	1930	1930	0
109	20240409	182200	295286255	1930	1930	1930	1930	0
110	20240409	182100	295286255	1930	1930	1930	1930	0
111	20240409	182000	295286255	1930	1930	1930	1930	0
112	20240409	181900	295286255	1930	1930	1930	1930	0
113	20240409	181800	295286255	1930	1930	1930	1930	0
114	20240409	181700	295286255	1930	1930	1930	1930	0
115	20240409	181600	295286255	1930	1930	1930	1930	0
116	20240409	181500	295286255	1930	1930	1930	1930	0
117	20240409	181400	295286255	1930	1930	1930	1930	0
118	20240409	181300	295286255	1930	1930	1930	1930	0
119	20240409	181200	295286255	1930	1930	1930	1930	0
120	20240409	181100	295286255	1930	1930	1930	1930	0
121	20240409	181000	295286255	1930	1930	1930	1930	0
122	20240409	180900	295286255	1930	1930	1930	1930	6637
123	20240409	180800	295286255	1930	1930	1930	1930	0
124	20240409	180700	295286255	1930	1930	1930	1930	0
125	20240409	180600	295286255	1930	1930	1930	1930	0
126	20240409	180500	295286255	1930	1930	1930	1930	0
127	20240409	180400	295286255	1930	1930	1930	1930	0
128	20240409	180300	295286255	1930	1930	1930	1930	0
129	20240409	180200	295286255	1930	1930	1930	1930	0
130	20240409	180100	295286255	1930	1930	1930	1930	0
131	20240409	180000	295286255	1930	1930	1930	1930	0
132	20240409	175900	295286255	1930	1930	1930	1930	0
133	20240409	175800	295286255	1930	1930	1930	1930	0
134	20240409	175700	295286255	1930	1930	1930	1930	0
135	20240409	175600	295286255	1930	1930	1930	1930	0
136	20240409	175500	295286255	1930	1930	1930	1930	0
137	20240409	175400	295286255	1930	1930	1930	1930	0
138	20240409	175300	295286255	1930	1930	1930	1930	0
139	20240409	175200	295286255	1930	1930	1930	1930	0
140	20240409	175100	295286255	1930	1930	1930	1930	0
141	20240409	175000	295286255	1930	1930	1930	1930	0
142	20240409	174900	295286255	1930	1930	1930	1930	0
143	20240409	174800	295286255	1930	1930	1930	1930	0
144	20240409	174700	295286255	1930	1930	1930	1930	0
145	20240409	174600	295286255	1930	1930	1930	1930	0
146	20240409	174500	295286255	1930	1930	1930	1930	0
147	20240409	174400	295286255	1930	1930	1930	1930	0
148	20240409	174300	295286255	1930	1930	1930	1930	0
149	20240409	174200	295286255	1930	1930	1930	1930	0
150	20240409	174100	295286255	1930	1930	1930	1930	0
151	20240409	174000	295286255	1930	1930	1930	1930	0
152	20240409	173900	295286255	1930	1930	1930	1930	6637
153	20240409	173800	295286255	1930	1930	1930	1930	0
154	20240409	173700	295286255	1930	1930	1930	1930	0
155	20240409	173600	295286255	1930	1930	1930	1930	0
156	20240409	173500	295286255	1930	1930	1930	1930	0
157	20240409	173400	295286255	1930	1930	1930	1930	0
158	20240409	173300	295286255	1930	1930	1930	1930	0
159	20240409	173200	295286255	1930	1930	1930	1930	0
160	20240409	173100	295286255	1930	1930	1930	1930	0
161	20240409	173000	295286255	1930	1930	1930	1930	0
162	20240409	172900	295286255	1930	1930	1930	1930	0
163	20240409	172800	295286255	1930	1930	1930	1930	0
164	20240409	172700	295286255	1930	1930	1930	1930	0
165	20240409	172600	295286255	1930	1930	1930	1930	0
166	20240409	172500	295286255	1930	1930	1930	1930	0
167	20240409	172400	295286255	1930	1930	1930	1930	0
168	20240409	172300	295286255	1930	1930	1930	1930	0
169	20240409	172200	295286255	1930	1930	1930	1930	0
170	20240409	172100	295286255	1930	1930	1930	1930	0
171	20240409	172000	295286255	1930	1930	1930	1930	0
172	20240409	171900	295286255	1930	1930	1930	1930	0
173	20240409	171800	295286255	1930	1930	1930	1930	0
174	20240409	171700	295286255	1930	1930	1930	1930	0
175	20240409	171600	295286255	1930	1930	1930	1930	0
176	20240409	171500	295286255	1930	1930	1930	1930	0
177	20240409	171400	295286255	1930	1930	1930	1930	0
178	20240409	171300	295286255	1930	1930	1930	1930	0
179	20240409	171200	295286255	1930	1930	1930	1930	0
180	20240409	171100	295286255	1930	1930	1930	1930	0
181	20240409	171000	295286255	1930	1930	1930	1930	0
182	20240409	170900	295286255	1930	1930	1930	1930	6637
183	20240409	170800	295286255	1930	1930	1930	1930	0
184	20240409	170700	295286255	1930	1930	1930	1930	0
185	20240409	170600	295286255	1930	1930	1930	1930	0
186	20240409	170500	295286255	1930	1930	1930	1930	0
187	20240409	170400	295286255	1930	1930	1930	1930	0
188	20240409	170300	295286255	1930	1930	1930	1930	0
189	20240409	170200	295286255	1930	1930	1930	1930	0
190	20240409	170100	295286255	1930	1930	1930	1930	0
191	20240409	170000	295286255	1930	1930	1930	1930	0
192	20240409	165900	295286255	1930	1930	1930	1930	0
193	20240409	165800	295286255	1930	1930	1930	1930	0
194	20240409	165700	295286255	1930	1930	1930	1930	0
195	20240409	165600	295286255	1930	1930	1930	1930	0
196	20240409	165500	295286255	1930	1930	1930	1930	0
197	20240409	165400	295286255	1930	1930	1930	1930	0
198	20240409	165300	295286255	1930	1930	1930	1930	0
199	20240409	165200	295286255	1930	1930	1930	1930	0
200	20240409	165100	295286255	1930	1930	1930	1930	0
201	20240409	165000	295286255	1930	1930	1930	1930	0
202	20240409	164900	295286255	1930	1930	1930	1930	0
203	20240409	164800	295286255	1930	1930	1930	1930	0
204	20240409	164700	295286255	1930	1930	1930	1930	0
205	20240409	164600	295286255	1930	1930	1930	1930	0
206	20240409	164500	295286255	1930	1930	1930	1930	0
207	20240409	164400	295286255	1930	1930	1930	1930	0
208	20240409	164300	295286255	1930	1930	1930	1930	0
209	20240409	164200	295286255	1930	1930	1930	1930	0
210	20240409	164100	295286255	1930	1930	1930	1930	0
211	20240409	164000	295286255	1930	1930	1930	1930	0
212	20240409	163900	295286255	1930	1930	1930	1930	6637
213	20240409	163800	295286255	1930	1930	1930	1930	0
214	20240409	163700	295286255	1930	1930	1930	1930	0
215	20240409	163600	295286255	1930	1930	1930	1930	0
216	20240409	163500	295286255	1930	1930	1930	1930	0
217	20240409	163400	295286255	1930	1930	1930	1930	0
218	20240409	163300	295286255	1930	1930	1930	1930	0
219	20240409	163200	295286255	1930	1930	1930	1930	0
220	20240409	163100	295286255	1930	1930	1930	1930	0
221	20240409	163000	295286255	1930	1930	1930	1930	0
222	20240409	162900	295286255	1930	1930	1930	1930	0
223	20240409	162800	295286255	1930	1930	1930	1930	0
224	20240409	162700	295286255	1930	1930	1930	1930	0
225	20240409	162600	295286255	1930	1930	1930	1930	0
226	20240409	162500	295286255	1930	1930	1930	1930	0
227	20240409	162400	295286255	1930	1930	1930	1930	0
228	20240409	162300	295286255	1930	1930	1930	1930	0
229	20240409	162200	295286255	1930	1930	1930	1930	0
230	20240409	162100	295286255	1930	1930	1930	1930	0
231	20240409	162000	295286255	1930	1930	1930	1930	0
232	20240409	161900	295286255	1930	1930	1930	1930	0
233	20240409	161800	295286255	1930	1930	1930	1930	0
234	20240409	161700	295286255	1930	1930	1930	1930	0
235	20240409	161600	295286255	1930	1930	1930	1930	0
236	20240409	161500	295286255	1930	1930	1930	1930	0
237	20240409	161400	295286255	1930	1930	1930	1930	0
238	20240409	161300	295286255	1930	1930	1930	1930	0
239	20240409	161200	295286255	1930	1930	1930	1930	0
240	20240409	161100	295286255	1930	1930	1930	1930	0
241	20240409	161000	295286255	1930	1930	1930	1930	0
242	20240409	160900	295286255	1930	1930	1930	1930	6637
243	20240409	160800	295286255	1930	1930	1930	1930	0
244	20240409	160700	295286255	1930	1930	1930	1930	0
245	20240409	160600	295286255	1930	1930	1930	1930	0
246	20240409	160500	295286255	1930	1930	1930	1930	0
247	20240409	160400	295286255	1930	1930	1930	1930	0
248	20240409	160300	295286255	1930	1930	1930	1930	0
249	20240409	160200	295286255	1930	1930	1930	1930	0
250	20240409	160100	295286255	1930	1930	1930	1930	0
251	20240409	160000	295286255	1930	1930	1930	1930	0
252	20240409	155900	295286255	1930	1930	1930	1930	0
253	20240409	155800	295286255	1930	1930	1930	1930	0
254	20240409	155700	295286255	1930	1930	1930	1930	0
255	20240409	155600	295286255	1930	1930	1930	1930	0
256	20240409	155500	295286255	1930	1930	1930	1930	0
257	20240409	155400	295286255	1930	1930	1930	1930	0
258	20240409	155300	295286255	1930	1930	1930	1930	0
259	20240409	155200	295286255	1930	1930	1930	1930	0
260	20240409	155100	295286255	1930	1930	1930	1930	0
261	20240409	155000	295286255	1930	1930	1930	1930	0
262	20240409	154900	295286255	1930	1930	1930	1930	0
263	20240409	154800	295286255	1930	1930	1930	1930	0
264	20240409	154700	295286255	1930	1930	1930	1930	0
265	20240409	154600	295286255	1930	1930	1930	1930	0
266	20240409	154500	295286255	1930	1930	1930	1930	0
267	20240409	154400	295286255	1930	1930	1930	1930	0
268	20240409	154300	295286255	1930	1930	1930	1930	0
269	20240409	154200	295286255	1930	1930	1930	1930	0
270	20240409	154100	295286255	1930	1930	1930	1930	0
271	20240409	154000	295286255	1930	1930	1930	1930	0
272	20240409	153900	295286255	1930	1930	1930	1930	6637
273	20240409	153800	295286255	1930	1930	1930	1930	0
274	20240409	153700	295286255	1930	1930	1930	1930	0
275	20240409	153600	295286255	1930	1930	1930	1930	0
276	20240409	153500	295286255	1930	1930	1930	1930	0
277	20240409	153400	295286255	1930	1930	1930	1930	0
278	20240409	153300	295286255	1930	1930	1930	1930	0
279	20240409	153200	295286255	1930	1930	1930	1930	0
280	20240409	153100	295286255	1930	1930	1930	1930	0
281	20240409	153000	295286255	1930	1930	1930	1930	6637
282	20240409	152900	282476845	1929	1929	1929	1929	0
283	20240409	152800	282476845	1929	1929	1929	1929	0
284	20240409	152700	282476845	1929	1929	1929	1929	0
285	20240409	152600	282476845	1929	1929	1929	1929	0
286	20240409	152500	282476845	1929	1929	1929	1929	0
287	20240409	152400	282476845	1929	1929	1929	1929	0
288	20240409	152300	282476845	1929	1929	1929	1929	0
289	20240409	152200	282476845	1929	1929	1929	1929	0
290	20240409	152100	282476845	1929	1929	1929	1929	0
291	20240409	152000	282476845	1929	1929	1929	1929	0
292	20240409	151900	282476845	1929	1929	1929	1929	22
293	20240409	151800	282434407	1925	1930	1943	1925	1077
294	20240409	151700	280359597	1930	1924	1930	1923	1036
295	20240409	151600	278365982	1924	1919	1924	1919	1716
296	20240409	151500	275069929	1919	1921	1921	1919	352
297	20240409	151400	274393921	1920	1921	1922	1920	41
298	20240409	151300	274315180	1920	1919	1922	1919	1975
299	20240409	151200	270523254	1920	1920	1920	1920	1
300	20240409	151100	270521334	1919	1909	1919	1909	2475
301	20240409	151000	265784998	1909	1914	1914	1909	1046
302	20240409	150900	263786309	1910	1910	1914	1910	1674
303	20240409	150800	260587598	1915	1911	1915	1910	389
304	20240409	150700	259843380	1916	1911	1916	1911	473
305	20240409	150600	258937512	1911	1908	1911	1908	1234
306	20240409	150500	256580651	1908	1914	1914	1908	520
307	20240409	150400	255587457	1914	1896	1920	1896	31000
308	20240409	150300	196716316	1830	1830	1830	1830	0
309	20240409	150200	196716316	1830	1938	1938	1830	23473
310	20240409	150100	151959917	1938	1938	1938	1938	317
311	20240409	150000	151345571	1938	1938	1938	1938	1
312	20240409	145900	151343633	1935	1935	1935	1935	0
313	20240409	145800	151343633	1935	1938	1938	1935	3480
314	20240409	145700	144608816	1939	1942	1942	1939	33
315	20240409	145600	144544790	1943	1944	1944	1943	26
316	20240409	145500	144494248	1944	1944	1944	1944	1
317	20240409	145400	144492304	1946	1946	1946	1946	1
318	20240409	145300	144490358	1946	1946	1946	1946	5
319	20240409	145200	144480628	1946	1946	1946	1946	0
320	20240409	145100	144480628	1946	1946	1946	1946	1
321	20240409	145000	144478682	1938	1938	1938	1938	0
322	20240409	144900	144478682	1938	1938	1938	1938	0
323	20240409	144800	144478682	1938	1938	1938	1938	1
324	20240409	144700	144476744	1944	1944	1944	1944	100
325	20240409	144600	144282344	1944	1943	1944	1943	666
326	20240409	144500	142987707	1943	1943	1943	1943	0
327	20240409	144400	142987707	1943	1943	1943	1943	100
328	20240409	144300	142793407	1944	1944	1944	1944	0
329	20240409	144200	142793407	1944	1944	1944	1944	0
330	20240409	144100	142793407	1944	1944	1944	1944	0
331	20240409	144000	142793407	1944	1944	1944	1944	0
332	20240409	143900	142793407	1944	1939	1944	1939	438
333	20240409	143800	141943825	1939	1939	1939	1939	0
334	20240409	143700	141943825	1939	1939	1939	1939	0
335	20240409	143600	141943825	1939	1939	1939	1939	0
336	20240409	143500	141943825	1939	1939	1939	1939	6
337	20240409	143400	141932191	1936	1936	1936	1936	0
338	20240409	143300	141932191	1936	1936	1936	1936	32
339	20240409	143200	141870239	1936	1936	1936	1936	46
340	20240409	143100	141781183	1936	1936	1936	1936	18
341	20240409	143000	141746335	1936	1936	1936	1936	610
342	20240409	142900	140565375	1936	1936	1936	1936	22
343	20240409	142800	140522783	1936	1936	1940	1936	36
344	20240409	142700	140453047	1936	1936	1936	1936	22
345	20240409	142600	140410455	1936	1936	1936	1936	52
346	20240409	142500	140309783	1935	1935	1935	1935	3
347	20240409	142400	140303978	1935	1935	1935	1935	0
348	20240409	142300	140303978	1935	1935	1935	1935	0
349	20240409	142200	140303978	1935	1935	1935	1935	0
350	20240409	142100	140303978	1935	1935	1935	1935	0
351	20240409	142000	140303978	1935	1936	1936	1935	1185
352	20240409	141900	138010953	1940	1940	1940	1940	50
353	20240409	141800	137913953	1936	1936	1937	1936	884
354	20240409	141700	136202526	1937	1937	1937	1937	0
355	20240409	141600	136202526	1937	1937	1937	1937	0
356	20240409	141500	136202526	1937	1937	1937	1937	1
357	20240409	141400	136200589	1937	1937	1937	1937	0
358	20240409	141300	136200589	1937	1937	1937	1937	10
359	20240409	141200	136181219	1936	1936	1936	1936	1000
360	20240409	141100	134245219	1936	1937	1937	1936	100
361	20240409	141000	134051558	1936	1936	1936	1936	48
362	20240409	140900	133958630	1936	1937	1937	1936	344
363	20240409	140800	133292595	1936	1936	1936	1936	0
364	20240409	140700	133292595	1936	1936	1936	1936	0
365	20240409	140600	133292595	1936	1936	1936	1936	297
366	20240409	140500	132717603	1936	1936	1936	1936	240
367	20240409	140400	132252963	1936	1936	1936	1936	250
368	20240409	140300	131768963	1936	1936	1936	1936	49
369	20240409	140200	131674099	1936	1937	1937	1936	1321
370	20240409	140100	129115806	1942	1942	1942	1942	0
371	20240409	140000	129115806	1942	1942	1942	1942	0
372	20240409	135900	129115806	1942	1942	1942	1942	10
373	20240409	135800	129096386	1942	1942	1942	1942	0
374	20240409	135700	129096386	1942	1942	1942	1942	47
375	20240409	135600	129005112	1941	1941	1941	1941	0
376	20240409	135500	129005112	1941	1941	1941	1941	0
377	20240409	135400	129005112	1941	1941	1941	1941	45
378	20240409	135300	128917767	1944	1944	1944	1944	0
379	20240409	135200	128917767	1944	1944	1944	1944	1
380	20240409	135100	128915823	1943	1943	1943	1943	5
381	20240409	135000	128906108	1943	1943	1943	1943	0
382	20240409	134900	128906108	1943	1943	1943	1943	0
383	20240409	134800	128906108	1943	1943	1943	1943	0
384	20240409	134700	128906108	1943	1944	1944	1943	15
385	20240409	134600	128876958	1943	1943	1943	1943	0
386	20240409	134500	128876958	1943	1943	1943	1943	0
387	20240409	134400	128876958	1943	1943	1943	1943	0
388	20240409	134300	128876958	1943	1944	1944	1937	568
389	20240409	134200	127775303	1944	1944	1944	1944	0
390	20240409	134100	127775303	1944	1944	1944	1944	0
391	20240409	134000	127775303	1944	1944	1944	1944	4
392	20240409	133900	127767527	1942	1942	1942	1942	0
393	20240409	133800	127767527	1942	1942	1942	1942	5
394	20240409	133700	127757817	1941	1941	1941	1941	0
395	20240409	133600	127757817	1941	1941	1941	1941	121
396	20240409	133500	127522956	1940	1940	1940	1940	0
397	20240409	133400	127522956	1940	1940	1940	1940	0
398	20240409	133300	127522956	1940	1940	1940	1940	0
399	20240409	133200	127522956	1940	1940	1940	1940	34
400	20240409	133100	127456996	1937	1937	1937	1937	0
401	20240409	133000	127456996	1937	1937	1937	1937	0
402	20240409	132900	127456996	1937	1937	1937	1937	0
403	20240409	132800	127456996	1937	1937	1937	1937	0
404	20240409	132700	127456996	1937	1937	1937	1937	106
405	20240409	132600	127251674	1936	1936	1936	1936	0
406	20240409	132500	127251674	1936	1936	1936	1936	0
407	20240409	132400	127251674	1936	1936	1936	1936	0
408	20240409	132300	127251674	1936	1936	1936	1936	0
409	20240409	132200	127251674	1936	1937	1937	1935	2874
410	20240409	132100	121689989	1937	1937	1937	1937	0
411	20240409	132000	121689989	1937	1937	1937	1937	0
412	20240409	131900	121689989	1937	1937	1937	1937	0
413	20240409	131800	121689989	1937	1937	1937	1937	0
414	20240409	131700	121689989	1937	1937	1937	1937	6
415	20240409	131600	121678367	1937	1937	1937	1937	50
416	20240409	131500	121581517	1937	1937	1937	1937	3
417	20240409	131400	121575706	1937	1937	1937	1937	0
418	20240409	131300	121575706	1937	1937	1937	1937	0
419	20240409	131200	121575706	1937	1937	1937	1937	1
420	20240409	131100	121573769	1938	1938	1938	1938	3
421	20240409	131000	121567955	1939	1938	1939	1938	11
422	20240409	130900	121546627	1938	1938	1938	1938	1
423	20240409	130800	121544689	1939	1939	1939	1939	0
424	20240409	130700	121544689	1939	1939	1939	1939	0
425	20240409	130600	121544689	1939	1939	1939	1939	0
426	20240409	130500	121544689	1939	1939	1939	1939	0
427	20240409	130400	121544689	1939	1939	1939	1939	1
428	20240409	130300	121542750	1936	1936	1936	1936	0
429	20240409	130200	121542750	1936	1936	1936	1936	8
430	20240409	130100	121527262	1935	1935	1935	1935	0
431	20240409	130000	121527262	1935	1935	1935	1935	0
432	20240409	125900	121527262	1935	1935	1935	1935	0
433	20240409	125800	121527262	1935	1935	1935	1935	0
434	20240409	125700	121527262	1935	1935	1935	1935	0
435	20240409	125600	121527262	1935	1935	1935	1935	140
436	20240409	125500	121256362	1935	1935	1935	1935	0
437	20240409	125400	121256362	1935	1935	1935	1935	1
438	20240409	125300	121254427	1938	1938	1938	1938	2
439	20240409	125200	121250551	1938	1938	1938	1938	0
440	20240409	125100	121250551	1938	1938	1938	1938	34
441	20240409	125000	121184659	1938	1938	1938	1938	13
442	20240409	124900	121159465	1933	1933	1933	1933	0
443	20240409	124800	121159465	1933	1933	1933	1933	1
444	20240409	124700	121157532	1933	1933	1933	1933	0
445	20240409	124600	121157532	1933	1933	1933	1933	0
446	20240409	124500	121157532	1933	1933	1933	1933	0
447	20240409	124400	121157532	1933	1933	1933	1933	0
448	20240409	124300	121157532	1933	1933	1933	1933	0
449	20240409	124200	121157532	1933	1933	1933	1933	0
450	20240409	124100	121157532	1933	1931	1933	1931	1854
451	20240409	124000	117577349	1931	1931	1931	1931	207
452	20240409	123900	117177632	1931	1932	1932	1931	1449
453	20240409	123800	114379402	1933	1933	1933	1933	5
454	20240409	123700	114369737	1934	1934	1934	1934	9
455	20240409	123600	114352331	1935	1935	1935	1935	2
456	20240409	123500	114348461	1934	1934	1934	1934	22
457	20240409	123400	114305913	1935	1935	1935	1935	0
458	20240409	123300	114305913	1935	1935	1935	1935	0
459	20240409	123200	114305913	1935	1935	1935	1935	0
460	20240409	123100	114305913	1935	1935	1935	1935	0
461	20240409	123000	114305913	1935	1935	1935	1935	0
462	20240409	122900	114305913	1935	1935	1935	1935	0
463	20240409	122800	114305913	1935	1935	1935	1935	120
464	20240409	122700	114073713	1934	1934	1934	1934	1
465	20240409	122600	114071779	1934	1934	1934	1934	0
466	20240409	122500	114071779	1934	1934	1934	1934	0
467	20240409	122400	114071779	1934	1934	1934	1934	469
468	20240409	122300	113164733	1934	1934	1934	1934	0
469	20240409	122200	113164733	1934	1934	1934	1934	0
470	20240409	122100	113164733	1934	1934	1934	1934	0
471	20240409	122000	113164733	1934	1934	1934	1934	0
472	20240409	121900	113164733	1934	1934	1934	1934	52
473	20240409	121800	113064165	1934	1934	1934	1934	0
474	20240409	121700	113064165	1934	1934	1934	1934	120
475	20240409	121600	112832085	1934	1934	1934	1934	100
476	20240409	121500	112638685	1934	1934	1934	1934	150
477	20240409	121400	112348585	1930	1930	1930	1930	0
478	20240409	121300	112348585	1930	1930	1930	1930	2
479	20240409	121200	112344725	1931	1931	1931	1931	0
480	20240409	121100	112344725	1931	1931	1931	1931	0
481	20240409	121000	112344725	1931	1931	1931	1931	0
482	20240409	120900	112344725	1931	1931	1931	1931	250
483	20240409	120800	111861975	1931	1931	1931	1931	1263
484	20240409	120700	109423122	1931	1931	1931	1931	506
485	20240409	120600	108446036	1931	1934	1934	1931	4708
486	20240409	120500	99354809	1935	1935	1935	1935	0
487	20240409	120400	99354809	1935	1935	1935	1935	354
488	20240409	120300	98669819	1936	1937	1937	1936	642
489	20240409	120200	97426375	1937	1937	1937	1937	0
490	20240409	120100	97426375	1937	1937	1937	1937	0
491	20240409	120000	97426375	1937	1937	1937	1937	0
492	20240409	115900	97426375	1937	1937	1937	1937	0
493	20240409	115800	97426375	1937	1937	1937	1937	0
494	20240409	115700	97426375	1937	1937	1937	1937	50
495	20240409	115600	97329525	1937	1937	1937	1937	0
496	20240409	115500	97329525	1937	1937	1937	1937	0
497	20240409	115400	97329525	1937	1944	1944	1937	22
498	20240409	115300	97286764	1937	1937	1937	1937	0
499	20240409	115200	97286764	1937	1937	1937	1937	0
500	20240409	115100	97286764	1937	1937	1937	1937	0
501	20240409	115000	97286764	1937	1937	1937	1937	0
502	20240409	114900	97286764	1937	1937	1937	1937	0
503	20240409	114800	97286764	1937	1937	1937	1937	0
504	20240409	114700	97286764	1937	1937	1937	1937	0
505	20240409	114600	97286764	1937	1937	1937	1937	36
506	20240409	114500	97217032	1938	1938	1938	1938	1969
507	20240409	114400	93401110	1938	1938	1938	1938	0
508	20240409	114300	93401110	1938	1938	1938	1938	0
509	20240409	114200	93401110	1938	1938	1938	1938	0
510	20240409	114100	93401110	1938	1938	1938	1938	0
511	20240409	114000	93401110	1938	1938	1938	1938	0
512	20240409	113900	93401110	1938	1938	1938	1938	50
513	20240409	113800	93304210	1938	1938	1938	1938	0
514	20240409	113700	93304210	1938	1938	1938	1938	0
515	20240409	113600	93304210	1938	1939	1939	1938	382
516	20240409	113500	92563722	1939	1939	1939	1939	0
517	20240409	113400	92563722	1939	1939	1939	1939	1
518	20240409	113300	92561783	1940	1940	1940	1940	0
519	20240409	113200	92561783	1940	1940	1940	1940	0
520	20240409	113100	92561783	1940	1940	1940	1940	40
521	20240409	113000	92484183	1940	1940	1940	1940	1
522	20240409	112900	92482243	1945	1945	1945	1945	0
523	20240409	112800	92482243	1945	1945	1945	1945	100
524	20240409	112700	92287743	1945	1945	1945	1945	800
525	20240409	112600	90731743	1938	1941	1941	1938	1922
526	20240409	112500	87003054	1942	1942	1942	1942	1
527	20240409	112400	87001112	1941	1941	1941	1941	0
528	20240409	112300	87001112	1941	1941	1941	1941	1
529	20240409	112200	86999171	1945	1945	1945	1945	0
530	20240409	112100	86999171	1945	1945	1945	1945	2
531	20240409	112000	86995281	1941	1943	1943	1941	219
532	20240409	111900	86569892	1946	1944	1946	1944	20
533	20240409	111800	86530992	1946	1946	1946	1946	0
534	20240409	111700	86530992	1946	1946	1946	1946	0
535	20240409	111600	86530992	1946	1941	1946	1941	3
536	20240409	111500	86525159	1946	1946	1946	1946	0
537	20240409	111400	86525159	1946	1946	1946	1946	0
538	20240409	111300	86525159	1946	1946	1946	1946	0
539	20240409	111200	86525159	1946	1946	1946	1946	0
540	20240409	111100	86525159	1946	1946	1946	1946	0
541	20240409	111000	86525159	1946	1946	1946	1946	0
542	20240409	110900	86525159	1946	1946	1946	1946	0
543	20240409	110800	86525159	1946	1946	1946	1946	37
544	20240409	110700	86453157	1946	1946	1946	1946	29
545	20240409	110600	86396723	1946	1946	1946	1941	1928
546	20240409	110500	82651264	1946	1946	1946	1946	23
547	20240409	110400	82606506	1946	1946	1946	1946	200
548	20240409	110300	82217306	1947	1947	1947	1947	0
549	20240409	110200	82217306	1947	1947	1947	1947	100
550	20240409	110100	82022606	1947	1947	1947	1947	1
551	20240409	110000	82020659	1942	1942	1942	1942	0
552	20240409	105900	82020659	1942	1942	1942	1942	20
553	20240409	105800	81981819	1946	1947	1947	1946	2933
554	20240409	105700	76273174	1946	1946	1946	1946	0
555	20240409	105600	76273174	1946	1946	1946	1946	594
556	20240409	105500	75117250	1946	1946	1946	1946	0
557	20240409	105400	75117250	1946	1942	1946	1941	783
558	20240409	105300	73597172	1945	1947	1947	1943	534
559	20240409	105200	72559290	1946	1947	1947	1946	27
560	20240409	105100	72506741	1947	1947	1947	1943	1544
561	20240409	105000	69503153	1946	1952	1952	1946	932
562	20240409	104900	67689469	1954	1954	1954	1954	0
563	20240409	104800	67689469	1954	1954	1954	1954	0
564	20240409	104700	67689469	1954	1954	1954	1954	0
565	20240409	104600	67689469	1954	1954	1954	1954	0
566	20240409	104500	67689469	1954	1954	1954	1954	0
567	20240409	104400	67689469	1954	1954	1954	1954	0
568	20240409	104300	67689469	1954	1954	1954	1954	0
569	20240409	104200	67689469	1954	1954	1954	1954	0
570	20240409	104100	67689469	1954	1954	1954	1954	0
571	20240409	104000	67689469	1954	1954	1954	1954	1
572	20240409	103900	67687515	1945	1945	1945	1945	182
573	20240409	103800	67333525	1945	1945	1946	1945	604
574	20240409	103700	66158741	1946	1946	1946	1946	34
575	20240409	103600	66092577	1946	1946	1946	1946	0
576	20240409	103500	66092577	1946	1945	1946	1945	66
577	20240409	103400	65964151	1946	1946	1946	1945	13
578	20240409	103300	65938854	1946	1946	1946	1946	4
579	20240409	103200	65931070	1946	1945	1946	1945	202
580	20240409	103100	65538078	1946	1947	1947	1946	531
581	20240409	103000	64504749	1946	1946	1946	1946	0
582	20240409	102900	64504749	1946	1946	1946	1946	38
583	20240409	102800	64430801	1947	1947	1947	1945	266
584	20240409	102700	63913271	1947	1948	1948	1947	155
585	20240409	102600	63611460	1948	1948	1948	1948	83
586	20240409	102500	63449776	1949	1950	1950	1949	13
587	20240409	102400	63424434	1950	1950	1950	1950	8
588	20240409	102300	63408834	1951	1951	1951	1951	6
589	20240409	102200	63397128	1949	1951	1951	1949	454
590	20240409	102100	62512272	1948	1950	1951	1948	4774
591	20240409	102000	53210299	1951	1952	1952	1950	1969
592	20240409	101900	49368918	1953	1953	1953	1953	407
593	20240409	101800	48574047	1953	1953	1953	1953	25
594	20240409	101700	48525222	1952	1952	1952	1952	221
595	20240409	101600	48093830	1953	1952	1953	1952	122
596	20240409	101500	47855653	1952	1952	1952	1952	0
597	20240409	101400	47855653	1952	1952	1952	1951	501
598	20240409	101300	46878072	1952	1952	1952	1952	3
599	20240409	101200	46872216	1951	1951	1951	1951	0
600	20240409	101100	46872216	1951	1951	1951	1951	12
601	20240409	101000	46848804	1950	1950	1950	1950	0
602	20240409	100900	46848804	1950	1950	1950	1950	0
603	20240409	100800	46848804	1950	1950	1950	1950	473
604	20240409	100700	45926454	1948	1948	1948	1948	248
605	20240409	100600	45443350	1948	1954	1954	1948	4510
606	20240409	100500	36645427	1962	1961	1962	1955	5125
607	20240409	100400	26612742	1963	1963	1963	1963	31
608	20240409	100300	26551889	1963	1963	1963	1963	1
609	20240409	100200	26549926	1961	1963	1963	1961	3
610	20240409	100100	26544039	1963	1963	1963	1963	0
611	20240409	100000	26544039	1963	1963	1963	1963	0
612	20240409	095900	26544039	1963	1961	1963	1960	1010
613	20240409	095800	24564357	1963	1963	1963	1963	0
614	20240409	095700	24564357	1963	1961	1963	1961	20
615	20240409	095600	24525107	1961	1962	1963	1961	69
616	20240409	095500	24389730	1962	1966	1971	1962	329
617	20240409	095400	23743555	1971	1971	1971	1971	12
618	20240409	095300	23719903	1973	1973	1973	1973	159
619	20240409	095200	23406196	1973	1977	1985	1973	34
620	20240409	095100	23338870	1985	1968	1985	1968	1516
621	20240409	095000	20346867	1968	1962	1968	1962	130
622	20240409	094900	20091801	1962	1962	1962	1962	0
623	20240409	094800	20091801	1962	1962	1962	1962	475
624	20240409	094700	19159851	1960	1960	1960	1960	209
625	20240409	094600	18750211	1960	1960	1960	1960	1
626	20240409	094500	18748251	1959	1959	1959	1958	350
627	20240409	094400	18062800	1960	1961	1961	1960	1113
628	20240409	094300	15881298	1961	1963	1963	1961	553
629	20240409	094200	14796580	1962	1966	1966	1962	131
630	20240409	094100	14539466	1966	1966	1966	1966	42
631	20240409	094000	14456894	1968	1968	1968	1968	14
632	20240409	093900	14429342	1968	1968	1968	1966	15
633	20240409	093800	14399842	1968	1972	1972	1968	1519
634	20240409	093700	11407424	1974	1974	1974	1974	0
635	20240409	093600	11407424	1974	1974	1974	1974	1
636	20240409	093500	11405450	1974	1974	1974	1974	1
637	20240409	093400	11403476	1974	1974	1974	1974	0
638	20240409	093300	11403476	1974	1971	1974	1971	54
639	20240409	093200	11297039	1971	1971	1971	1971	0
640	20240409	093100	11297039	1971	1974	1974	1971	15
641	20240409	093000	11267444	1974	1974	1974	1974	28
642	20240409	092900	11212172	1974	1974	1974	1974	0
643	20240409	092800	11212172	1974	1974	1974	1974	0
644	20240409	092700	11212172	1974	1974	1974	1974	50
645	20240409	092600	11113472	1985	1985	1985	1985	533
646	20240409	092500	10055467	1985	1974	1985	1974	551
647	20240409	092400	8965084	1974	1974	1974	1974	11
648	20240409	092300	8943370	1974	1974	1974	1974	0
649	20240409	092200	8943370	1974	1974	1974	1974	0
650	20240409	092100	8943370	1974	1974	1974	1974	943
651	20240409	092000	7081888	1975	1974	1975	1974	198
652	20240409	091900	6691035	1974	1974	1974	1974	10
653	20240409	091800	6671295	1969	1969	1969	1969	0
654	20240409	091700	6671295	1969	1969	1969	1969	206
655	20240409	091600	6265681	1969	1969	1969	1969	389
656	20240409	091500	5499740	1961	1961	1961	1961	1
657	20240409	091400	5497779	1969	1969	1969	1969	0
658	20240409	091300	5497779	1969	1969	1969	1969	1
659	20240409	091200	5495810	1960	1961	1969	1960	153
660	20240409	091100	5195861	1969	1969	1969	1969	18
661	20240409	091000	5160419	1969	1969	1969	1969	40
662	20240409	090900	5081659	1969	1969	1969	1969	0
663	20240409	090800	5081659	1969	1969	1969	1969	201
664	20240409	090700	4685890	1967	1967	1967	1967	0
665	20240409	090600	4685890	1967	1967	1967	1967	317
666	20240409	090500	4062351	1967	1955	1967	1955	375
667	20240409	090400	3329070	1966	1966	1966	1966	4
668	20240409	090300	3321206	1969	1969	1969	1969	0
669	20240409	090200	3321206	1969	1960	1969	1960	52
670	20240409	090100	3219277	1978	1981	1981	1960	906
671	20240409	090000	1442826	1981	1960	1981	1960	736