KissMeData/347700/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	204800	268653230	1942	1942	1942	1942	3013
3	20240417	204700	268653230	1942	1942	1942	1942	0
4	20240417	204600	268653230	1942	1942	1942	1942	0
5	20240417	204500	268653230	1942	1942	1942	1942	0
6	20240417	204400	268653230	1942	1942	1942	1942	0
7	20240417	204300	268653230	1942	1942	1942	1942	0
8	20240417	204200	268653230	1942	1942	1942	1942	0
9	20240417	204100	268653230	1942	1942	1942	1942	0
10	20240417	204000	268653230	1942	1942	1942	1942	0
11	20240417	203900	268653230	1942	1942	1942	1942	0
12	20240417	203800	268653230	1942	1942	1942	1942	0
13	20240417	203700	268653230	1942	1942	1942	1942	0
14	20240417	203600	268653230	1942	1942	1942	1942	0
15	20240417	203500	268653230	1942	1942	1942	1942	0
16	20240417	203400	268653230	1942	1942	1942	1942	0
17	20240417	203300	268653230	1942	1942	1942	1942	0
18	20240417	203200	268653230	1942	1942	1942	1942	0
19	20240417	203100	268653230	1942	1942	1942	1942	0
20	20240417	203000	268653230	1942	1942	1942	1942	0
21	20240417	202900	268653230	1942	1942	1942	1942	0
22	20240417	202800	268653230	1942	1942	1942	1942	0
23	20240417	202700	268653230	1942	1942	1942	1942	0
24	20240417	202600	268653230	1942	1942	1942	1942	0
25	20240417	202500	268653230	1942	1942	1942	1942	0
26	20240417	202400	268653230	1942	1942	1942	1942	0
27	20240417	202300	268653230	1942	1942	1942	1942	0
28	20240417	202200	268653230	1942	1942	1942	1942	0
29	20240417	202100	268653230	1942	1942	1942	1942	0
30	20240417	202000	268653230	1942	1942	1942	1942	0
31	20240417	201900	268653230	1942	1942	1942	1942	0
32	20240417	201800	268653230	1942	1942	1942	1942	3013
33	20240417	201700	268653230	1942	1942	1942	1942	0
34	20240417	201600	268653230	1942	1942	1942	1942	0
35	20240417	201500	268653230	1942	1942	1942	1942	0
36	20240417	201400	268653230	1942	1942	1942	1942	0
37	20240417	201300	268653230	1942	1942	1942	1942	0
38	20240417	201200	268653230	1942	1942	1942	1942	0
39	20240417	201100	268653230	1942	1942	1942	1942	0
40	20240417	201000	268653230	1942	1942	1942	1942	0
41	20240417	200900	268653230	1942	1942	1942	1942	0
42	20240417	200800	268653230	1942	1942	1942	1942	0
43	20240417	200700	268653230	1942	1942	1942	1942	0
44	20240417	200600	268653230	1942	1942	1942	1942	0
45	20240417	200500	268653230	1942	1942	1942	1942	0
46	20240417	200400	268653230	1942	1942	1942	1942	0
47	20240417	200300	268653230	1942	1942	1942	1942	0
48	20240417	200200	268653230	1942	1942	1942	1942	0
49	20240417	200100	268653230	1942	1942	1942	1942	0
50	20240417	200000	268653230	1942	1942	1942	1942	0
51	20240417	195900	268653230	1942	1942	1942	1942	0
52	20240417	195800	268653230	1942	1942	1942	1942	0
53	20240417	195700	268653230	1942	1942	1942	1942	0
54	20240417	195600	268653230	1942	1942	1942	1942	0
55	20240417	195500	268653230	1942	1942	1942	1942	0
56	20240417	195400	268653230	1942	1942	1942	1942	0
57	20240417	195300	268653230	1942	1942	1942	1942	0
58	20240417	195200	268653230	1942	1942	1942	1942	0
59	20240417	195100	268653230	1942	1942	1942	1942	0
60	20240417	195000	268653230	1942	1942	1942	1942	0
61	20240417	194900	268653230	1942	1942	1942	1942	0
62	20240417	194800	268653230	1942	1942	1942	1942	3013
63	20240417	194700	268653230	1942	1942	1942	1942	0
64	20240417	194600	268653230	1942	1942	1942	1942	0
65	20240417	194500	268653230	1942	1942	1942	1942	0
66	20240417	194400	268653230	1942	1942	1942	1942	0
67	20240417	194300	268653230	1942	1942	1942	1942	0
68	20240417	194200	268653230	1942	1942	1942	1942	0
69	20240417	194100	268653230	1942	1942	1942	1942	0
70	20240417	194000	268653230	1942	1942	1942	1942	0
71	20240417	193900	268653230	1942	1942	1942	1942	0
72	20240417	193800	268653230	1942	1942	1942	1942	0
73	20240417	193700	268653230	1942	1942	1942	1942	0
74	20240417	193600	268653230	1942	1942	1942	1942	0
75	20240417	193500	268653230	1942	1942	1942	1942	0
76	20240417	193400	268653230	1942	1942	1942	1942	0
77	20240417	193300	268653230	1942	1942	1942	1942	0
78	20240417	193200	268653230	1942	1942	1942	1942	0
79	20240417	193100	268653230	1942	1942	1942	1942	0
80	20240417	193000	268653230	1942	1942	1942	1942	0
81	20240417	192900	268653230	1942	1942	1942	1942	0
82	20240417	192800	268653230	1942	1942	1942	1942	0
83	20240417	192700	268653230	1942	1942	1942	1942	0
84	20240417	192600	268653230	1942	1942	1942	1942	0
85	20240417	192500	268653230	1942	1942	1942	1942	0
86	20240417	192400	268653230	1942	1942	1942	1942	0
87	20240417	192300	268653230	1942	1942	1942	1942	0
88	20240417	192200	268653230	1942	1942	1942	1942	0
89	20240417	192100	268653230	1942	1942	1942	1942	0
90	20240417	192000	268653230	1942	1942	1942	1942	0
91	20240417	191900	268653230	1942	1942	1942	1942	0
92	20240417	191800	268653230	1942	1942	1942	1942	3013
93	20240417	191700	268653230	1942	1942	1942	1942	0
94	20240417	191600	268653230	1942	1942	1942	1942	0
95	20240417	191500	268653230	1942	1942	1942	1942	0
96	20240417	191400	268653230	1942	1942	1942	1942	0
97	20240417	191300	268653230	1942	1942	1942	1942	0
98	20240417	191200	268653230	1942	1942	1942	1942	0
99	20240417	191100	268653230	1942	1942	1942	1942	0
100	20240417	191000	268653230	1942	1942	1942	1942	0
101	20240417	190900	268653230	1942	1942	1942	1942	0
102	20240417	190800	268653230	1942	1942	1942	1942	0
103	20240417	190700	268653230	1942	1942	1942	1942	0
104	20240417	190600	268653230	1942	1942	1942	1942	0
105	20240417	190500	268653230	1942	1942	1942	1942	0
106	20240417	190400	268653230	1942	1942	1942	1942	0
107	20240417	190300	268653230	1942	1942	1942	1942	0
108	20240417	190200	268653230	1942	1942	1942	1942	0
109	20240417	190100	268653230	1942	1942	1942	1942	0
110	20240417	190000	268653230	1942	1942	1942	1942	0
111	20240417	185900	268653230	1942	1942	1942	1942	0
112	20240417	185800	268653230	1942	1942	1942	1942	0
113	20240417	185700	268653230	1942	1942	1942	1942	0
114	20240417	185600	268653230	1942	1942	1942	1942	0
115	20240417	185500	268653230	1942	1942	1942	1942	0
116	20240417	185400	268653230	1942	1942	1942	1942	0
117	20240417	185300	268653230	1942	1942	1942	1942	0
118	20240417	185200	268653230	1942	1942	1942	1942	0
119	20240417	185100	268653230	1942	1942	1942	1942	0
120	20240417	185000	268653230	1942	1942	1942	1942	0
121	20240417	184900	268653230	1942	1942	1942	1942	0
122	20240417	184800	268653230	1942	1942	1942	1942	3013
123	20240417	184700	268653230	1942	1942	1942	1942	0
124	20240417	184600	268653230	1942	1942	1942	1942	0
125	20240417	184500	268653230	1942	1942	1942	1942	0
126	20240417	184400	268653230	1942	1942	1942	1942	0
127	20240417	184300	268653230	1942	1942	1942	1942	0
128	20240417	184200	268653230	1942	1942	1942	1942	0
129	20240417	184100	268653230	1942	1942	1942	1942	0
130	20240417	184000	268653230	1942	1942	1942	1942	0
131	20240417	183900	268653230	1942	1942	1942	1942	0
132	20240417	183800	268653230	1942	1942	1942	1942	0
133	20240417	183700	268653230	1942	1942	1942	1942	0
134	20240417	183600	268653230	1942	1942	1942	1942	0
135	20240417	183500	268653230	1942	1942	1942	1942	0
136	20240417	183400	268653230	1942	1942	1942	1942	0
137	20240417	183300	268653230	1942	1942	1942	1942	0
138	20240417	183200	268653230	1942	1942	1942	1942	0
139	20240417	183100	268653230	1942	1942	1942	1942	0
140	20240417	183000	268653230	1942	1942	1942	1942	0
141	20240417	182900	268653230	1942	1942	1942	1942	0
142	20240417	182800	268653230	1942	1942	1942	1942	0
143	20240417	182700	268653230	1942	1942	1942	1942	0
144	20240417	182600	268653230	1942	1942	1942	1942	0
145	20240417	182500	268653230	1942	1942	1942	1942	0
146	20240417	182400	268653230	1942	1942	1942	1942	0
147	20240417	182300	268653230	1942	1942	1942	1942	0
148	20240417	182200	268653230	1942	1942	1942	1942	0
149	20240417	182100	268653230	1942	1942	1942	1942	0
150	20240417	182000	268653230	1942	1942	1942	1942	0
151	20240417	181900	268653230	1942	1942	1942	1942	0
152	20240417	181800	268653230	1942	1942	1942	1942	3013
153	20240417	181700	268653230	1942	1942	1942	1942	0
154	20240417	181600	268653230	1942	1942	1942	1942	0
155	20240417	181500	268653230	1942	1942	1942	1942	0
156	20240417	181400	268653230	1942	1942	1942	1942	0
157	20240417	181300	268653230	1942	1942	1942	1942	0
158	20240417	181200	268653230	1942	1942	1942	1942	0
159	20240417	181100	268653230	1942	1942	1942	1942	0
160	20240417	181000	268653230	1942	1942	1942	1942	0
161	20240417	180900	268653230	1942	1942	1942	1942	0
162	20240417	180800	268653230	1942	1942	1942	1942	0
163	20240417	180700	268653230	1942	1942	1942	1942	0
164	20240417	180600	268653230	1942	1942	1942	1942	0
165	20240417	180500	268653230	1942	1942	1942	1942	0
166	20240417	180400	268653230	1942	1942	1942	1942	0
167	20240417	180300	268653230	1942	1942	1942	1942	0
168	20240417	180200	268653230	1942	1942	1942	1942	0
169	20240417	180100	268653230	1942	1942	1942	1942	0
170	20240417	180000	268653230	1942	1942	1942	1942	0
171	20240417	175900	268653230	1942	1942	1942	1942	0
172	20240417	175800	268653230	1942	1942	1942	1942	0
173	20240417	175700	268653230	1942	1942	1942	1942	0
174	20240417	175600	268653230	1942	1942	1942	1942	0
175	20240417	175500	268653230	1942	1942	1942	1942	0
176	20240417	175400	268653230	1942	1942	1942	1942	0
177	20240417	175300	268653230	1942	1942	1942	1942	0
178	20240417	175200	268653230	1942	1942	1942	1942	0
179	20240417	175100	268653230	1942	1942	1942	1942	0
180	20240417	175000	268653230	1942	1942	1942	1942	0
181	20240417	174900	268653230	1942	1942	1942	1942	0
182	20240417	174800	268653230	1942	1942	1942	1942	3013
183	20240417	174700	268653230	1942	1942	1942	1942	0
184	20240417	174600	268653230	1942	1942	1942	1942	0
185	20240417	174500	268653230	1942	1942	1942	1942	0
186	20240417	174400	268653230	1942	1942	1942	1942	0
187	20240417	174300	268653230	1942	1942	1942	1942	0
188	20240417	174200	268653230	1942	1942	1942	1942	0
189	20240417	174100	268653230	1942	1942	1942	1942	0
190	20240417	174000	268653230	1942	1942	1942	1942	0
191	20240417	173900	268653230	1942	1942	1942	1942	0
192	20240417	173800	268653230	1942	1942	1942	1942	0
193	20240417	173700	268653230	1942	1942	1942	1942	0
194	20240417	173600	268653230	1942	1942	1942	1942	0
195	20240417	173500	268653230	1942	1942	1942	1942	0
196	20240417	173400	268653230	1942	1942	1942	1942	0
197	20240417	173300	268653230	1942	1942	1942	1942	0
198	20240417	173200	268653230	1942	1942	1942	1942	0
199	20240417	173100	268653230	1942	1942	1942	1942	0
200	20240417	173000	268653230	1942	1942	1942	1942	0
201	20240417	172900	268653230	1942	1942	1942	1942	0
202	20240417	172800	268653230	1942	1942	1942	1942	0
203	20240417	172700	268653230	1942	1942	1942	1942	0
204	20240417	172600	268653230	1942	1942	1942	1942	0
205	20240417	172500	268653230	1942	1942	1942	1942	0
206	20240417	172400	268653230	1942	1942	1942	1942	0
207	20240417	172300	268653230	1942	1942	1942	1942	0
208	20240417	172200	268653230	1942	1942	1942	1942	0
209	20240417	172100	268653230	1942	1942	1942	1942	0
210	20240417	172000	268653230	1942	1942	1942	1942	0
211	20240417	171900	268653230	1942	1942	1942	1942	0
212	20240417	171800	268653230	1942	1942	1942	1942	3013
213	20240417	171700	268653230	1942	1942	1942	1942	0
214	20240417	171600	268653230	1942	1942	1942	1942	0
215	20240417	171500	268653230	1942	1942	1942	1942	0
216	20240417	171400	268653230	1942	1942	1942	1942	0
217	20240417	171300	268653230	1942	1942	1942	1942	0
218	20240417	171200	268653230	1942	1942	1942	1942	0
219	20240417	171100	268653230	1942	1942	1942	1942	0
220	20240417	171000	268653230	1942	1942	1942	1942	0
221	20240417	170900	268653230	1942	1942	1942	1942	0
222	20240417	170800	268653230	1942	1942	1942	1942	0
223	20240417	170700	268653230	1942	1942	1942	1942	0
224	20240417	170600	268653230	1942	1942	1942	1942	0
225	20240417	170500	268653230	1942	1942	1942	1942	0
226	20240417	170400	268653230	1942	1942	1942	1942	0
227	20240417	170300	268653230	1942	1942	1942	1942	0
228	20240417	170200	268653230	1942	1942	1942	1942	0
229	20240417	170100	268653230	1942	1942	1942	1942	0
230	20240417	170000	268653230	1942	1942	1942	1942	0
231	20240417	165900	268653230	1942	1942	1942	1942	0
232	20240417	165800	268653230	1942	1942	1942	1942	0
233	20240417	165700	268653230	1942	1942	1942	1942	0
234	20240417	165600	268653230	1942	1942	1942	1942	0
235	20240417	165500	268653230	1942	1942	1942	1942	0
236	20240417	165400	268653230	1942	1942	1942	1942	0
237	20240417	165300	268653230	1942	1942	1942	1942	0
238	20240417	165200	268653230	1942	1942	1942	1942	0
239	20240417	165100	268653230	1942	1942	1942	1942	0
240	20240417	165000	268653230	1942	1942	1942	1942	0
241	20240417	164900	268653230	1942	1942	1942	1942	0
242	20240417	164800	268653230	1942	1942	1942	1942	3013
243	20240417	164700	268653230	1942	1942	1942	1942	0
244	20240417	164600	268653230	1942	1942	1942	1942	0
245	20240417	164500	268653230	1942	1942	1942	1942	0
246	20240417	164400	268653230	1942	1942	1942	1942	0
247	20240417	164300	268653230	1942	1942	1942	1942	0
248	20240417	164200	268653230	1942	1942	1942	1942	0
249	20240417	164100	268653230	1942	1942	1942	1942	0
250	20240417	164000	268653230	1942	1942	1942	1942	0
251	20240417	163900	268653230	1942	1942	1942	1942	0
252	20240417	163800	268653230	1942	1942	1942	1942	0
253	20240417	163700	268653230	1942	1942	1942	1942	0
254	20240417	163600	268653230	1942	1942	1942	1942	0
255	20240417	163500	268653230	1942	1942	1942	1942	0
256	20240417	163400	268653230	1942	1942	1942	1942	0
257	20240417	163300	268653230	1942	1942	1942	1942	0
258	20240417	163200	268653230	1942	1942	1942	1942	0
259	20240417	163100	268653230	1942	1942	1942	1942	0
260	20240417	163000	268653230	1942	1942	1942	1942	0
261	20240417	162900	268653230	1942	1942	1942	1942	0
262	20240417	162800	268653230	1942	1942	1942	1942	0
263	20240417	162700	268653230	1942	1942	1942	1942	0
264	20240417	162600	268653230	1942	1942	1942	1942	0
265	20240417	162500	268653230	1942	1942	1942	1942	0
266	20240417	162400	268653230	1942	1942	1942	1942	0
267	20240417	162300	268653230	1942	1942	1942	1942	0
268	20240417	162200	268653230	1942	1942	1942	1942	0
269	20240417	162100	268653230	1942	1942	1942	1942	0
270	20240417	162000	268653230	1942	1942	1942	1942	0
271	20240417	161900	268653230	1942	1942	1942	1942	0
272	20240417	161800	268653230	1942	1942	1942	1942	3013
273	20240417	161700	268653230	1942	1942	1942	1942	0
274	20240417	161600	268653230	1942	1942	1942	1942	0
275	20240417	161500	268653230	1942	1942	1942	1942	0
276	20240417	161400	268653230	1942	1942	1942	1942	0
277	20240417	161300	268653230	1942	1942	1942	1942	0
278	20240417	161200	268653230	1942	1942	1942	1942	0
279	20240417	161100	268653230	1942	1942	1942	1942	0
280	20240417	161000	268653230	1942	1942	1942	1942	0
281	20240417	160900	268653230	1942	1942	1942	1942	0
282	20240417	160800	268653230	1942	1942	1942	1942	0
283	20240417	160700	268653230	1942	1942	1942	1942	0
284	20240417	160600	268653230	1942	1942	1942	1942	0
285	20240417	160500	268653230	1942	1942	1942	1942	0
286	20240417	160400	268653230	1942	1942	1942	1942	0
287	20240417	160300	268653230	1942	1942	1942	1942	0
288	20240417	160200	268653230	1942	1942	1942	1942	0
289	20240417	160100	268653230	1942	1942	1942	1942	0
290	20240417	160000	268653230	1942	1942	1942	1942	0
291	20240417	155900	268653230	1942	1942	1942	1942	0
292	20240417	155800	268653230	1942	1942	1942	1942	0
293	20240417	155700	268653230	1942	1942	1942	1942	0
294	20240417	155600	268653230	1942	1942	1942	1942	0
295	20240417	155500	268653230	1942	1942	1942	1942	0
296	20240417	155400	268653230	1942	1942	1942	1942	0
297	20240417	155300	268653230	1942	1942	1942	1942	0
298	20240417	155200	268653230	1942	1942	1942	1942	0
299	20240417	155100	268653230	1942	1942	1942	1942	0
300	20240417	155000	268653230	1942	1942	1942	1942	0
301	20240417	154900	268653230	1942	1942	1942	1942	0
302	20240417	154800	268653230	1942	1942	1942	1942	3013
303	20240417	154700	268653230	1942	1942	1942	1942	0
304	20240417	154600	268653230	1942	1942	1942	1942	0
305	20240417	154500	268653230	1942	1942	1942	1942	0
306	20240417	154400	268653230	1942	1942	1942	1942	0
307	20240417	154300	268653230	1942	1942	1942	1942	0
308	20240417	154200	268653230	1942	1942	1942	1942	0
309	20240417	154100	268653230	1942	1942	1942	1942	0
310	20240417	154000	268653230	1942	1942	1942	1942	0
311	20240417	153900	268653230	1942	1942	1942	1942	0
312	20240417	153800	268653230	1942	1942	1942	1942	0
313	20240417	153700	268653230	1942	1942	1942	1942	0
314	20240417	153600	268653230	1942	1942	1942	1942	0
315	20240417	153500	268653230	1942	1942	1942	1942	0
316	20240417	153400	268653230	1942	1942	1942	1942	0
317	20240417	153300	268653230	1942	1942	1942	1942	0
318	20240417	153200	268653230	1942	1942	1942	1942	0
319	20240417	153100	268653230	1942	1942	1942	1942	0
320	20240417	153000	268653230	1942	1942	1942	1942	3013
321	20240417	152900	262801984	1941	1941	1941	1941	0
322	20240417	152800	262801984	1941	1941	1941	1941	0
323	20240417	152700	262801984	1941	1941	1941	1941	0
324	20240417	152600	262801984	1941	1941	1941	1941	0
325	20240417	152500	262801984	1941	1941	1941	1941	0
326	20240417	152400	262801984	1941	1941	1941	1941	0
327	20240417	152300	262801984	1941	1941	1941	1941	0
328	20240417	152200	262801984	1941	1941	1941	1941	0
329	20240417	152100	262801984	1941	1941	1941	1941	0
330	20240417	152000	262801984	1941	1941	1941	1941	0
331	20240417	151900	262801984	1941	1922	1941	1922	5409
332	20240417	151800	252313570	1922	1928	1928	1922	60
333	20240417	151700	252198208	1935	1935	1935	1935	0
334	20240417	151600	252198208	1935	1937	1937	1935	4
335	20240417	151500	252190463	1938	1938	1938	1938	0
336	20240417	151400	252190463	1938	1930	1938	1930	5
337	20240417	151300	252180798	1930	1930	1930	1930	50
338	20240417	151200	252084298	1940	1940	1940	1940	41
339	20240417	151100	252004758	1940	1940	1940	1940	25
340	20240417	151000	251956258	1940	1935	1940	1935	2366
341	20240417	150900	247370366	1935	1922	1935	1918	1118
342	20240417	150800	245224100	1923	1923	1923	1923	0
343	20240417	150700	245224100	1923	1923	1923	1923	0
344	20240417	150600	245224100	1923	1923	1923	1923	1
345	20240417	150500	245222177	1930	1938	1938	1930	810
346	20240417	150400	243656397	1937	1937	1937	1937	0
347	20240417	150300	243656397	1937	1937	1937	1937	0
348	20240417	150200	243656397	1937	1937	1937	1937	183
349	20240417	150100	243301926	1938	1938	1938	1938	0
350	20240417	150000	243301926	1938	1938	1938	1938	0
351	20240417	145900	243301926	1938	1937	1938	1937	117
352	20240417	145800	243075181	1938	1918	1938	1917	5637
353	20240417	145700	232239356	1920	1921	1921	1918	1906
354	20240417	145600	228579735	1922	1922	1922	1922	5
355	20240417	145500	228570125	1925	1922	1925	1922	524
356	20240417	145400	227562842	1925	1926	1926	1923	1717
357	20240417	145300	224258104	1926	1935	1935	1926	835
358	20240417	145200	222648544	1930	1930	1930	1930	1479
359	20240417	145100	219794074	1926	1930	1930	1926	3620
360	20240417	145000	212807864	1924	1925	1936	1924	406
361	20240417	144900	212026642	1936	1937	1937	1936	4
362	20240417	144800	212018897	1921	1923	1923	1921	6415
363	20240417	144700	199695648	1921	1939	1939	1921	987
364	20240417	144600	197793289	1931	1940	1940	1931	2341
365	20240417	144500	193265556	1940	1945	1945	1940	4471
366	20240417	144400	184585945	1945	1945	1945	1945	294
367	20240417	144300	184014115	1945	1951	1951	1945	539
368	20240417	144200	182964424	1951	1954	1954	1950	1200
369	20240417	144100	180622497	1954	1955	1955	1954	54
370	20240417	144000	180516962	1966	1966	1966	1966	20
371	20240417	143900	180477642	1966	1965	1966	1965	330
372	20240417	143800	179828936	1964	1955	1964	1955	1000
373	20240417	143700	177868392	1954	1954	1954	1954	126
374	20240417	143600	177622188	1966	1953	1966	1953	676
375	20240417	143500	176301946	1951	1969	1969	1951	2620
376	20240417	143400	171180307	1969	1960	1969	1956	6807
377	20240417	143300	157786738	1968	1966	1968	1960	2467
378	20240417	143200	152935717	1966	1966	1967	1966	19
379	20240417	143100	152898362	1966	1953	1966	1953	51
380	20240417	143000	152798746	1967	1967	1967	1967	0
381	20240417	142900	152798746	1967	1964	1967	1964	714
382	20240417	142800	151396447	1969	1968	1970	1964	1150
383	20240417	142700	149135090	1967	1962	1967	1962	2099
384	20240417	142600	145010204	1962	1959	1962	1959	792
385	20240417	142500	143457193	1941	1948	1960	1934	1588
386	20240417	142400	140371404	1948	1963	1964	1948	1843
387	20240417	142300	136777072	1965	1960	1966	1953	266
388	20240417	142200	136257114	1966	1961	1966	1961	1605
389	20240417	142100	133109664	1968	1965	1968	1957	2859
390	20240417	142000	127498633	1965	1983	1983	1964	896
391	20240417	141900	125735074	1983	1972	1983	1956	11255
392	20240417	141800	103569931	1965	1997	1997	1963	13257
393	20240417	141700	77282281	2060	2045	2060	1999	3947
394	20240417	141600	69336712	2080	2080	2080	2080	0
395	20240417	141500	69336712	2080	1921	2080	1921	14855
396	20240417	141400	39820728	1911	1911	1911	1911	1
397	20240417	141300	39818817	1920	1920	1920	1920	0
398	20240417	141200	39818817	1920	1920	1920	1920	0
399	20240417	141100	39818817	1920	1920	1920	1920	327
400	20240417	141000	39190977	1919	1919	1919	1919	0
401	20240417	140900	39190977	1919	1919	1919	1919	86
402	20240417	140800	39025943	1919	1918	1919	1918	2
403	20240417	140700	39022106	1917	1917	1917	1917	0
404	20240417	140600	39022106	1917	1916	1917	1916	2101
405	20240417	140500	34994529	1916	1916	1916	1916	180
406	20240417	140400	34649649	1916	1916	1916	1916	0
407	20240417	140300	34649649	1916	1916	1916	1916	0
408	20240417	140200	34649649	1916	1916	1916	1916	0
409	20240417	140100	34649649	1916	1916	1916	1916	0
410	20240417	140000	34649649	1916	1916	1916	1916	0
411	20240417	135900	34649649	1916	1916	1916	1916	0
412	20240417	135800	34649649	1916	1916	1916	1916	1
413	20240417	135700	34647733	1916	1916	1916	1916	200
414	20240417	135600	34264533	1909	1909	1909	1909	7
415	20240417	135500	34251170	1909	1909	1909	1909	0
416	20240417	135400	34251170	1909	1909	1909	1909	0
417	20240417	135300	34251170	1909	1910	1910	1909	74
418	20240417	135200	34109849	1916	1916	1916	1916	0
419	20240417	135100	34109849	1916	1916	1916	1916	0
420	20240417	135000	34109849	1916	1916	1916	1916	0
421	20240417	134900	34109849	1916	1916	1916	1916	0
422	20240417	134800	34109849	1916	1916	1916	1916	0
423	20240417	134700	34109849	1916	1916	1916	1916	0
424	20240417	134600	34109849	1916	1916	1916	1916	0
425	20240417	134500	34109849	1916	1916	1916	1916	0
426	20240417	134400	34109849	1916	1916	1916	1916	0
427	20240417	134300	34109849	1916	1915	1916	1915	2
428	20240417	134200	34106018	1917	1917	1917	1917	0
429	20240417	134100	34106018	1917	1917	1917	1917	0
430	20240417	134000	34106018	1917	1917	1917	1917	0
431	20240417	133900	34106018	1917	1917	1917	1917	0
432	20240417	133800	34106018	1917	1917	1917	1917	0
433	20240417	133700	34106018	1917	1917	1917	1917	0
434	20240417	133600	34106018	1917	1917	1917	1917	0
435	20240417	133500	34106018	1917	1917	1917	1917	0
436	20240417	133400	34106018	1917	1917	1917	1917	0
437	20240417	133300	34106018	1917	1917	1917	1917	0
438	20240417	133200	34106018	1917	1917	1917	1917	0
439	20240417	133100	34106018	1917	1917	1917	1917	0
440	20240417	133000	34106018	1917	1917	1917	1917	0
441	20240417	132900	34106018	1917	1917	1917	1917	0
442	20240417	132800	34106018	1917	1915	1917	1915	3
443	20240417	132700	34100270	1918	1917	1918	1917	15
444	20240417	132600	34071501	1918	1918	1918	1918	0
445	20240417	132500	34071501	1918	1918	1918	1918	0
446	20240417	132400	34071501	1918	1918	1918	1918	0
447	20240417	132300	34071501	1918	1918	1918	1918	0
448	20240417	132200	34071501	1918	1918	1918	1918	0
449	20240417	132100	34071501	1918	1915	1918	1915	4
450	20240417	132000	34063835	1910	1910	1910	1910	0
451	20240417	131900	34063835	1910	1910	1910	1910	0
452	20240417	131800	34063835	1910	1910	1910	1910	971
453	20240417	131700	32209225	1910	1910	1910	1910	29
454	20240417	131600	32153835	1910	1910	1910	1910	1
455	20240417	131500	32151925	1916	1916	1916	1916	0
456	20240417	131400	32151925	1916	1916	1916	1916	0
457	20240417	131300	32151925	1916	1916	1916	1916	0
458	20240417	131200	32151925	1916	1916	1916	1916	0
459	20240417	131100	32151925	1916	1916	1916	1916	0
460	20240417	131000	32151925	1916	1916	1916	1916	10
461	20240417	130900	32132765	1919	1919	1919	1919	0
462	20240417	130800	32132765	1919	1919	1919	1919	0
463	20240417	130700	32132765	1919	1919	1919	1919	0
464	20240417	130600	32132765	1919	1919	1919	1919	21
465	20240417	130500	32092466	1920	1920	1920	1920	0
466	20240417	130400	32092466	1920	1920	1920	1920	0
467	20240417	130300	32092466	1920	1920	1920	1920	0
468	20240417	130200	32092466	1920	1920	1920	1920	0
469	20240417	130100	32092466	1920	1920	1920	1920	0
470	20240417	130000	32092466	1920	1920	1920	1920	0
471	20240417	125900	32092466	1920	1920	1920	1920	0
472	20240417	125800	32092466	1920	1920	1920	1920	0
473	20240417	125700	32092466	1920	1920	1920	1920	0
474	20240417	125600	32092466	1920	1918	1920	1917	22
475	20240417	125500	32050277	1918	1918	1918	1918	134
476	20240417	125400	31793265	1918	1918	1918	1918	0
477	20240417	125300	31793265	1918	1918	1918	1918	1166
478	20240417	125200	29556877	1917	1916	1917	1916	391
479	20240417	125100	28807520	1915	1915	1915	1915	100
480	20240417	125000	28616020	1915	1915	1915	1915	0
481	20240417	124900	28616020	1915	1915	1915	1915	0
482	20240417	124800	28616020	1915	1915	1915	1915	0
483	20240417	124700	28616020	1915	1915	1915	1915	0
484	20240417	124600	28616020	1915	1915	1915	1915	0
485	20240417	124500	28616020	1915	1915	1915	1915	10
486	20240417	124400	28596870	1915	1915	1915	1915	0
487	20240417	124300	28596870	1915	1915	1915	1915	0
488	20240417	124200	28596870	1915	1915	1915	1915	0
489	20240417	124100	28596870	1915	1915	1915	1915	0
490	20240417	124000	28596870	1915	1915	1915	1915	0
491	20240417	123900	28596870	1915	1915	1915	1915	0
492	20240417	123800	28596870	1915	1915	1915	1915	0
493	20240417	123700	28596870	1915	1915	1915	1915	1
494	20240417	123600	28594955	1914	1914	1914	1914	1
495	20240417	123500	28593041	1904	1904	1904	1904	20
496	20240417	123400	28554961	1904	1904	1904	1904	0
497	20240417	123300	28554961	1904	1904	1904	1904	0
498	20240417	123200	28554961	1904	1904	1904	1904	0
499	20240417	123100	28554961	1904	1904	1904	1904	0
500	20240417	123000	28554961	1904	1904	1904	1904	0
501	20240417	122900	28554961	1904	1906	1906	1904	90
502	20240417	122800	28383592	1915	1915	1915	1915	0
503	20240417	122700	28383592	1915	1915	1915	1915	1
504	20240417	122600	28381677	1916	1916	1916	1916	0
505	20240417	122500	28381677	1916	1916	1916	1916	0
506	20240417	122400	28381677	1916	1916	1916	1916	0
507	20240417	122300	28381677	1916	1916	1916	1916	0
508	20240417	122200	28381677	1916	1916	1916	1916	0
509	20240417	122100	28381677	1916	1916	1916	1916	0
510	20240417	122000	28381677	1916	1916	1916	1916	0
511	20240417	121900	28381677	1916	1916	1916	1916	0
512	20240417	121800	28381677	1916	1916	1916	1916	0
513	20240417	121700	28381677	1916	1916	1916	1916	0
514	20240417	121600	28381677	1916	1916	1916	1916	0
515	20240417	121500	28381677	1916	1916	1916	1916	0
516	20240417	121400	28381677	1916	1916	1916	1916	0
517	20240417	121300	28381677	1916	1916	1916	1916	0
518	20240417	121200	28381677	1916	1916	1916	1916	0
519	20240417	121100	28381677	1916	1916	1916	1916	0
520	20240417	121000	28381677	1916	1916	1916	1916	0
521	20240417	120900	28381677	1916	1916	1916	1916	0
522	20240417	120800	28381677	1916	1916	1916	1916	0
523	20240417	120700	28381677	1916	1916	1916	1916	0
524	20240417	120600	28381677	1916	1916	1916	1916	0
525	20240417	120500	28381677	1916	1916	1916	1916	0
526	20240417	120400	28381677	1916	1916	1916	1916	0
527	20240417	120300	28381677	1916	1916	1916	1916	0
528	20240417	120200	28381677	1916	1916	1916	1916	0
529	20240417	120100	28381677	1916	1916	1916	1916	0
530	20240417	120000	28381677	1916	1916	1916	1916	0
531	20240417	115900	28381677	1916	1916	1916	1916	0
532	20240417	115800	28381677	1916	1916	1916	1916	0
533	20240417	115700	28381677	1916	1916	1916	1916	0
534	20240417	115600	28381677	1916	1916	1916	1916	0
535	20240417	115500	28381677	1916	1916	1916	1916	0
536	20240417	115400	28381677	1916	1916	1916	1916	0
537	20240417	115300	28381677	1916	1916	1916	1916	0
538	20240417	115200	28381677	1916	1916	1916	1916	0
539	20240417	115100	28381677	1916	1916	1916	1916	0
540	20240417	115000	28381677	1916	1916	1916	1916	0
541	20240417	114900	28381677	1916	1916	1916	1916	0
542	20240417	114800	28381677	1916	1916	1916	1916	0
543	20240417	114700	28381677	1916	1916	1916	1916	0
544	20240417	114600	28381677	1916	1916	1916	1916	0
545	20240417	114500	28381677	1916	1916	1916	1916	0
546	20240417	114400	28381677	1916	1916	1916	1916	0
547	20240417	114300	28381677	1916	1916	1916	1916	0
548	20240417	114200	28381677	1916	1916	1916	1916	0
549	20240417	114100	28381677	1916	1916	1916	1916	0
550	20240417	114000	28381677	1916	1916	1916	1916	0
551	20240417	113900	28381677	1916	1916	1916	1916	116
552	20240417	113800	28159421	1916	1916	1916	1916	0
553	20240417	113700	28159421	1916	1916	1916	1916	0
554	20240417	113600	28159421	1916	1916	1916	1916	29
555	20240417	113500	28103857	1917	1917	1917	1917	0
556	20240417	113400	28103857	1917	1917	1917	1917	0
557	20240417	113300	28103857	1917	1917	1917	1917	0
558	20240417	113200	28103857	1917	1917	1917	1917	0
559	20240417	113100	28103857	1917	1917	1917	1917	0
560	20240417	113000	28103857	1917	1917	1917	1917	0
561	20240417	112900	28103857	1917	1917	1917	1917	0
562	20240417	112800	28103857	1917	1917	1917	1917	0
563	20240417	112700	28103857	1917	1917	1917	1917	0
564	20240417	112600	28103857	1917	1917	1917	1917	0
565	20240417	112500	28103857	1917	1917	1917	1917	20
566	20240417	112400	28065517	1918	1918	1918	1918	0
567	20240417	112300	28065517	1918	1918	1918	1918	0
568	20240417	112200	28065517	1918	1918	1918	1918	0
569	20240417	112100	28065517	1918	1918	1918	1918	0
570	20240417	112000	28065517	1918	1918	1918	1918	0
571	20240417	111900	28065517	1918	1918	1918	1918	0
572	20240417	111800	28065517	1918	1918	1918	1918	0
573	20240417	111700	28065517	1918	1918	1918	1918	0
574	20240417	111600	28065517	1918	1918	1918	1918	0
575	20240417	111500	28065517	1918	1918	1918	1918	0
576	20240417	111400	28065517	1918	1917	1918	1917	90
577	20240417	111300	27892898	1918	1918	1918	1918	0
578	20240417	111200	27892898	1918	1918	1918	1918	0
579	20240417	111100	27892898	1918	1918	1918	1918	0
580	20240417	111000	27892898	1918	1918	1918	1918	2
581	20240417	110900	27889062	1918	1918	1918	1918	1
582	20240417	110800	27887144	1920	1919	1920	1919	6
583	20240417	110700	27875625	1920	1904	1920	1904	30
584	20240417	110600	27818431	1904	1904	1904	1904	0
585	20240417	110500	27818431	1904	1904	1904	1904	0
586	20240417	110400	27818431	1904	1904	1904	1904	1
587	20240417	110300	27816527	1904	1904	1904	1904	0
588	20240417	110200	27816527	1904	1904	1904	1904	0
589	20240417	110100	27816527	1904	1905	1905	1904	10
590	20240417	110000	27797481	1921	1921	1921	1921	0
591	20240417	105900	27797481	1921	1921	1921	1921	0
592	20240417	105800	27797481	1921	1921	1921	1921	0
593	20240417	105700	27797481	1921	1912	1921	1912	10
594	20240417	105600	27778316	1925	1925	1925	1925	0
595	20240417	105500	27778316	1925	1925	1925	1925	0
596	20240417	105400	27778316	1925	1925	1925	1925	0
597	20240417	105300	27778316	1925	1912	1925	1912	195
598	20240417	105200	27404493	1911	1911	1911	1911	0
599	20240417	105100	27404493	1911	1911	1911	1911	0
600	20240417	105000	27404493	1911	1911	1911	1911	0
601	20240417	104900	27404493	1911	1911	1911	1911	4
602	20240417	104800	27396849	1911	1911	1911	1911	0
603	20240417	104700	27396849	1911	1911	1911	1911	0
604	20240417	104600	27396849	1911	1911	1911	1911	0
605	20240417	104500	27396849	1911	1910	1911	1910	523
606	20240417	104400	26397401	1911	1911	1911	1911	0
607	20240417	104300	26397401	1911	1911	1911	1911	0
608	20240417	104200	26397401	1911	1911	1911	1911	0
609	20240417	104100	26397401	1911	1911	1911	1911	0
610	20240417	104000	26397401	1911	1911	1911	1911	6
611	20240417	103900	26385935	1899	1899	1899	1899	0
612	20240417	103800	26385935	1899	1899	1899	1899	90
613	20240417	103700	26215025	1911	1911	1911	1911	0
614	20240417	103600	26215025	1911	1911	1911	1911	0
615	20240417	103500	26215025	1911	1911	1911	1911	0
616	20240417	103400	26215025	1911	1911	1911	1911	0
617	20240417	103300	26215025	1911	1911	1911	1911	0
618	20240417	103200	26215025	1911	1910	1911	1910	35
619	20240417	103100	26148141	1911	1911	1911	1911	0
620	20240417	103000	26148141	1911	1911	1911	1911	0
621	20240417	102900	26148141	1911	1911	1911	1911	0
622	20240417	102800	26148141	1911	1911	1911	1911	0
623	20240417	102700	26148141	1911	1910	1911	1910	2
624	20240417	102600	26144320	1895	1895	1895	1895	0
625	20240417	102500	26144320	1895	1906	1906	1895	600
626	20240417	102400	25004049	1911	1911	1911	1911	0
627	20240417	102300	25004049	1911	1911	1911	1911	0
628	20240417	102200	25004049	1911	1911	1911	1911	0
629	20240417	102100	25004049	1911	1911	1911	1911	0
630	20240417	102000	25004049	1911	1911	1911	1911	0
631	20240417	101900	25004049	1911	1911	1911	1911	3
632	20240417	101800	24998316	1911	1911	1911	1911	5
633	20240417	101700	24988761	1905	1905	1905	1905	505
634	20240417	101600	24026736	1911	1911	1911	1911	100
635	20240417	101500	23835636	1911	1901	1911	1901	32
636	20240417	101400	23774732	1902	1902	1902	1902	6
637	20240417	101300	23763320	1902	1910	1910	1902	16
638	20240417	101200	23732845	1910	1905	1910	1905	6
639	20240417	101100	23721400	1904	1900	1904	1900	5
640	20240417	101000	23711890	1913	1913	1913	1913	0
641	20240417	100900	23711890	1913	1909	1913	1909	200
642	20240417	100800	23329785	1900	1902	1909	1900	10
643	20240417	100700	23310741	1909	1902	1909	1902	8
644	20240417	100600	23295497	1901	1901	1901	1901	11
645	20240417	100500	23274586	1909	1902	1909	1902	9
646	20240417	100400	23257433	1901	1901	1901	1901	1
647	20240417	100300	23255532	1907	1907	1907	1907	0
648	20240417	100200	23255532	1907	1906	1907	1906	2
649	20240417	100100	23251719	1911	1912	1912	1911	15
650	20240417	100000	23223044	1912	1912	1912	1912	1
651	20240417	095900	23221132	1912	1912	1912	1912	1
652	20240417	095800	23219220	1912	1912	1912	1912	2
653	20240417	095700	23215396	1911	1911	1911	1911	0
654	20240417	095600	23215396	1911	1911	1911	1911	0
655	20240417	095500	23215396	1911	1911	1911	1911	219
656	20240417	095400	22796887	1911	1911	1911	1911	0
657	20240417	095300	22796887	1911	1911	1911	1911	381
658	20240417	095200	22068796	1911	1911	1911	1911	4
659	20240417	095100	22061152	1912	1912	1912	1912	0
660	20240417	095000	22061152	1912	1912	1912	1912	0
661	20240417	094900	22061152	1912	1912	1912	1912	0
662	20240417	094800	22061152	1912	1912	1912	1912	0
663	20240417	094700	22061152	1912	1912	1912	1912	0
664	20240417	094600	22061152	1912	1912	1912	1912	0
665	20240417	094500	22061152	1912	1912	1912	1912	1
666	20240417	094400	22059240	1903	1903	1903	1903	0
667	20240417	094300	22059240	1903	1903	1903	1903	0
668	20240417	094200	22059240	1903	1903	1903	1903	0
669	20240417	094100	22059240	1903	1904	1904	1903	2
670	20240417	094000	22055433	1912	1912	1912	1912	0
671	20240417	093900	22055433	1912	1912	1912	1912	0
672	20240417	093800	22055433	1912	1910	1912	1910	30
673	20240417	093700	21998130	1910	1910	1910	1910	0
674	20240417	093600	21998130	1910	1910	1910	1910	0
675	20240417	093500	21998130	1910	1910	1910	1910	0
676	20240417	093400	21998130	1910	1893	1910	1893	3
677	20240417	093300	21992418	1893	1902	1902	1893	83
678	20240417	093200	21835239	1910	1910	1910	1910	0
679	20240417	093100	21835239	1910	1910	1910	1910	0
680	20240417	093000	21835239	1910	1910	1910	1910	0
681	20240417	092900	21835239	1910	1910	1910	1910	0
682	20240417	092800	21835239	1910	1910	1910	1910	0
683	20240417	092700	21835239	1910	1910	1910	1910	0
684	20240417	092600	21835239	1910	1910	1910	1910	0
685	20240417	092500	21835239	1910	1909	1910	1909	2
686	20240417	092400	21831420	1892	1893	1893	1892	2718
687	20240417	092300	16688704	1928	1899	1928	1892	722
688	20240417	092200	15321550	1891	1909	1909	1891	2008
689	20240417	092100	11508191	1910	1911	1911	1910	2000
690	20240417	092000	7688181	1910	1910	1910	1910	0
691	20240417	091900	7688181	1910	1910	1910	1910	0
692	20240417	091800	7688181	1910	1910	1910	1910	0
693	20240417	091700	7688181	1910	1910	1910	1910	580
694	20240417	091600	6580381	1910	1910	1910	1910	1
695	20240417	091500	6578471	1910	1910	1910	1910	2
696	20240417	091400	6574651	1940	1940	1940	1940	1
697	20240417	091300	6572711	1939	1939	1939	1939	0
698	20240417	091200	6572711	1939	1939	1939	1939	4
699	20240417	091100	6564955	1940	1940	1940	1940	0
700	20240417	091000	6564955	1940	1940	1940	1940	2000
701	20240417	090900	2684955	1940	1940	1940	1940	1
702	20240417	090800	2683015	1906	1906	1906	1906	100
703	20240417	090700	2492415	1944	1935	1944	1935	200
704	20240417	090600	2104222	1935	1935	1935	1935	580
705	20240417	090500	981922	1935	1927	1935	1927	300
706	20240417	090400	402559	1927	1910	1927	1910	111
707	20240417	090300	190109	1910	1910	1910	1910	0
708	20240417	090200	190109	1910	1910	1910	1910	0
709	20240417	090100	190109	1910	1910	1910	1910	1
710	20240417	090000	188199	1901	1901	1901	1901	99