KissMeData/286750/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	203500	115495998	1941	1941	1941	1941	1250
3	20240417	203400	115495998	1941	1941	1941	1941	0
4	20240417	203300	115495998	1941	1941	1941	1941	0
5	20240417	203200	115495998	1941	1941	1941	1941	0
6	20240417	203100	115495998	1941	1941	1941	1941	0
7	20240417	203000	115495998	1941	1941	1941	1941	0
8	20240417	202900	115495998	1941	1941	1941	1941	0
9	20240417	202800	115495998	1941	1941	1941	1941	0
10	20240417	202700	115495998	1941	1941	1941	1941	0
11	20240417	202600	115495998	1941	1941	1941	1941	0
12	20240417	202500	115495998	1941	1941	1941	1941	0
13	20240417	202400	115495998	1941	1941	1941	1941	0
14	20240417	202300	115495998	1941	1941	1941	1941	0
15	20240417	202200	115495998	1941	1941	1941	1941	0
16	20240417	202100	115495998	1941	1941	1941	1941	0
17	20240417	202000	115495998	1941	1941	1941	1941	0
18	20240417	201900	115495998	1941	1941	1941	1941	0
19	20240417	201800	115495998	1941	1941	1941	1941	0
20	20240417	201700	115495998	1941	1941	1941	1941	0
21	20240417	201600	115495998	1941	1941	1941	1941	0
22	20240417	201500	115495998	1941	1941	1941	1941	0
23	20240417	201400	115495998	1941	1941	1941	1941	0
24	20240417	201300	115495998	1941	1941	1941	1941	0
25	20240417	201200	115495998	1941	1941	1941	1941	0
26	20240417	201100	115495998	1941	1941	1941	1941	0
27	20240417	201000	115495998	1941	1941	1941	1941	0
28	20240417	200900	115495998	1941	1941	1941	1941	0
29	20240417	200800	115495998	1941	1941	1941	1941	0
30	20240417	200700	115495998	1941	1941	1941	1941	0
31	20240417	200600	115495998	1941	1941	1941	1941	0
32	20240417	200500	115495998	1941	1941	1941	1941	1250
33	20240417	200400	115495998	1941	1941	1941	1941	0
34	20240417	200300	115495998	1941	1941	1941	1941	0
35	20240417	200200	115495998	1941	1941	1941	1941	0
36	20240417	200100	115495998	1941	1941	1941	1941	0
37	20240417	200000	115495998	1941	1941	1941	1941	0
38	20240417	195900	115495998	1941	1941	1941	1941	0
39	20240417	195800	115495998	1941	1941	1941	1941	0
40	20240417	195700	115495998	1941	1941	1941	1941	0
41	20240417	195600	115495998	1941	1941	1941	1941	0
42	20240417	195500	115495998	1941	1941	1941	1941	0
43	20240417	195400	115495998	1941	1941	1941	1941	0
44	20240417	195300	115495998	1941	1941	1941	1941	0
45	20240417	195200	115495998	1941	1941	1941	1941	0
46	20240417	195100	115495998	1941	1941	1941	1941	0
47	20240417	195000	115495998	1941	1941	1941	1941	0
48	20240417	194900	115495998	1941	1941	1941	1941	0
49	20240417	194800	115495998	1941	1941	1941	1941	0
50	20240417	194700	115495998	1941	1941	1941	1941	0
51	20240417	194600	115495998	1941	1941	1941	1941	0
52	20240417	194500	115495998	1941	1941	1941	1941	0
53	20240417	194400	115495998	1941	1941	1941	1941	0
54	20240417	194300	115495998	1941	1941	1941	1941	0
55	20240417	194200	115495998	1941	1941	1941	1941	0
56	20240417	194100	115495998	1941	1941	1941	1941	0
57	20240417	194000	115495998	1941	1941	1941	1941	0
58	20240417	193900	115495998	1941	1941	1941	1941	0
59	20240417	193800	115495998	1941	1941	1941	1941	0
60	20240417	193700	115495998	1941	1941	1941	1941	0
61	20240417	193600	115495998	1941	1941	1941	1941	0
62	20240417	193500	115495998	1941	1941	1941	1941	1250
63	20240417	193400	115495998	1941	1941	1941	1941	0
64	20240417	193300	115495998	1941	1941	1941	1941	0
65	20240417	193200	115495998	1941	1941	1941	1941	0
66	20240417	193100	115495998	1941	1941	1941	1941	0
67	20240417	193000	115495998	1941	1941	1941	1941	0
68	20240417	192900	115495998	1941	1941	1941	1941	0
69	20240417	192800	115495998	1941	1941	1941	1941	0
70	20240417	192700	115495998	1941	1941	1941	1941	0
71	20240417	192600	115495998	1941	1941	1941	1941	0
72	20240417	192500	115495998	1941	1941	1941	1941	0
73	20240417	192400	115495998	1941	1941	1941	1941	0
74	20240417	192300	115495998	1941	1941	1941	1941	0
75	20240417	192200	115495998	1941	1941	1941	1941	0
76	20240417	192100	115495998	1941	1941	1941	1941	0
77	20240417	192000	115495998	1941	1941	1941	1941	0
78	20240417	191900	115495998	1941	1941	1941	1941	0
79	20240417	191800	115495998	1941	1941	1941	1941	0
80	20240417	191700	115495998	1941	1941	1941	1941	0
81	20240417	191600	115495998	1941	1941	1941	1941	0
82	20240417	191500	115495998	1941	1941	1941	1941	0
83	20240417	191400	115495998	1941	1941	1941	1941	0
84	20240417	191300	115495998	1941	1941	1941	1941	0
85	20240417	191200	115495998	1941	1941	1941	1941	0
86	20240417	191100	115495998	1941	1941	1941	1941	0
87	20240417	191000	115495998	1941	1941	1941	1941	0
88	20240417	190900	115495998	1941	1941	1941	1941	0
89	20240417	190800	115495998	1941	1941	1941	1941	0
90	20240417	190700	115495998	1941	1941	1941	1941	0
91	20240417	190600	115495998	1941	1941	1941	1941	0
92	20240417	190500	115495998	1941	1941	1941	1941	1250
93	20240417	190400	115495998	1941	1941	1941	1941	0
94	20240417	190300	115495998	1941	1941	1941	1941	0
95	20240417	190200	115495998	1941	1941	1941	1941	0
96	20240417	190100	115495998	1941	1941	1941	1941	0
97	20240417	190000	115495998	1941	1941	1941	1941	0
98	20240417	185900	115495998	1941	1941	1941	1941	0
99	20240417	185800	115495998	1941	1941	1941	1941	0
100	20240417	185700	115495998	1941	1941	1941	1941	0
101	20240417	185600	115495998	1941	1941	1941	1941	0
102	20240417	185500	115495998	1941	1941	1941	1941	0
103	20240417	185400	115495998	1941	1941	1941	1941	0
104	20240417	185300	115495998	1941	1941	1941	1941	0
105	20240417	185200	115495998	1941	1941	1941	1941	0
106	20240417	185100	115495998	1941	1941	1941	1941	0
107	20240417	185000	115495998	1941	1941	1941	1941	0
108	20240417	184900	115495998	1941	1941	1941	1941	0
109	20240417	184800	115495998	1941	1941	1941	1941	0
110	20240417	184700	115495998	1941	1941	1941	1941	0
111	20240417	184600	115495998	1941	1941	1941	1941	0
112	20240417	184500	115495998	1941	1941	1941	1941	0
113	20240417	184400	115495998	1941	1941	1941	1941	0
114	20240417	184300	115495998	1941	1941	1941	1941	0
115	20240417	184200	115495998	1941	1941	1941	1941	0
116	20240417	184100	115495998	1941	1941	1941	1941	0
117	20240417	184000	115495998	1941	1941	1941	1941	0
118	20240417	183900	115495998	1941	1941	1941	1941	0
119	20240417	183800	115495998	1941	1941	1941	1941	0
120	20240417	183700	115495998	1941	1941	1941	1941	0
121	20240417	183600	115495998	1941	1941	1941	1941	0
122	20240417	183500	115495998	1941	1941	1941	1941	1250
123	20240417	183400	115495998	1941	1941	1941	1941	0
124	20240417	183300	115495998	1941	1941	1941	1941	0
125	20240417	183200	115495998	1941	1941	1941	1941	0
126	20240417	183100	115495998	1941	1941	1941	1941	0
127	20240417	183000	115495998	1941	1941	1941	1941	0
128	20240417	182900	115495998	1941	1941	1941	1941	0
129	20240417	182800	115495998	1941	1941	1941	1941	0
130	20240417	182700	115495998	1941	1941	1941	1941	0
131	20240417	182600	115495998	1941	1941	1941	1941	0
132	20240417	182500	115495998	1941	1941	1941	1941	0
133	20240417	182400	115495998	1941	1941	1941	1941	0
134	20240417	182300	115495998	1941	1941	1941	1941	0
135	20240417	182200	115495998	1941	1941	1941	1941	0
136	20240417	182100	115495998	1941	1941	1941	1941	0
137	20240417	182000	115495998	1941	1941	1941	1941	0
138	20240417	181900	115495998	1941	1941	1941	1941	0
139	20240417	181800	115495998	1941	1941	1941	1941	0
140	20240417	181700	115495998	1941	1941	1941	1941	0
141	20240417	181600	115495998	1941	1941	1941	1941	0
142	20240417	181500	115495998	1941	1941	1941	1941	0
143	20240417	181400	115495998	1941	1941	1941	1941	0
144	20240417	181300	115495998	1941	1941	1941	1941	0
145	20240417	181200	115495998	1941	1941	1941	1941	0
146	20240417	181100	115495998	1941	1941	1941	1941	0
147	20240417	181000	115495998	1941	1941	1941	1941	0
148	20240417	180900	115495998	1941	1941	1941	1941	0
149	20240417	180800	115495998	1941	1941	1941	1941	0
150	20240417	180700	115495998	1941	1941	1941	1941	0
151	20240417	180600	115495998	1941	1941	1941	1941	0
152	20240417	180500	115495998	1941	1941	1941	1941	1250
153	20240417	180400	115495998	1941	1941	1941	1941	0
154	20240417	180300	115495998	1941	1941	1941	1941	0
155	20240417	180200	115495998	1941	1941	1941	1941	0
156	20240417	180100	115495998	1941	1941	1941	1941	0
157	20240417	180000	115495998	1941	1941	1941	1941	0
158	20240417	175900	115495998	1941	1941	1941	1941	0
159	20240417	175800	115495998	1941	1941	1941	1941	0
160	20240417	175700	115495998	1941	1941	1941	1941	0
161	20240417	175600	115495998	1941	1941	1941	1941	0
162	20240417	175500	115495998	1941	1941	1941	1941	0
163	20240417	175400	115495998	1941	1941	1941	1941	0
164	20240417	175300	115495998	1941	1941	1941	1941	0
165	20240417	175200	115495998	1941	1941	1941	1941	0
166	20240417	175100	115495998	1941	1941	1941	1941	0
167	20240417	175000	115495998	1941	1941	1941	1941	0
168	20240417	174900	115495998	1941	1941	1941	1941	0
169	20240417	174800	115495998	1941	1941	1941	1941	0
170	20240417	174700	115495998	1941	1941	1941	1941	0
171	20240417	174600	115495998	1941	1941	1941	1941	0
172	20240417	174500	115495998	1941	1941	1941	1941	0
173	20240417	174400	115495998	1941	1941	1941	1941	0
174	20240417	174300	115495998	1941	1941	1941	1941	0
175	20240417	174200	115495998	1941	1941	1941	1941	0
176	20240417	174100	115495998	1941	1941	1941	1941	0
177	20240417	174000	115495998	1941	1941	1941	1941	0
178	20240417	173900	115495998	1941	1941	1941	1941	0
179	20240417	173800	115495998	1941	1941	1941	1941	0
180	20240417	173700	115495998	1941	1941	1941	1941	0
181	20240417	173600	115495998	1941	1941	1941	1941	0
182	20240417	173500	115495998	1941	1941	1941	1941	1250
183	20240417	173400	115495998	1941	1941	1941	1941	0
184	20240417	173300	115495998	1941	1941	1941	1941	0
185	20240417	173200	115495998	1941	1941	1941	1941	0
186	20240417	173100	115495998	1941	1941	1941	1941	0
187	20240417	173000	115495998	1941	1941	1941	1941	0
188	20240417	172900	115495998	1941	1941	1941	1941	0
189	20240417	172800	115495998	1941	1941	1941	1941	0
190	20240417	172700	115495998	1941	1941	1941	1941	0
191	20240417	172600	115495998	1941	1941	1941	1941	0
192	20240417	172500	115495998	1941	1941	1941	1941	0
193	20240417	172400	115495998	1941	1941	1941	1941	0
194	20240417	172300	115495998	1941	1941	1941	1941	0
195	20240417	172200	115495998	1941	1941	1941	1941	0
196	20240417	172100	115495998	1941	1941	1941	1941	0
197	20240417	172000	115495998	1941	1941	1941	1941	0
198	20240417	171900	115495998	1941	1941	1941	1941	0
199	20240417	171800	115495998	1941	1941	1941	1941	0
200	20240417	171700	115495998	1941	1941	1941	1941	0
201	20240417	171600	115495998	1941	1941	1941	1941	0
202	20240417	171500	115495998	1941	1941	1941	1941	0
203	20240417	171400	115495998	1941	1941	1941	1941	0
204	20240417	171300	115495998	1941	1941	1941	1941	0
205	20240417	171200	115495998	1941	1941	1941	1941	0
206	20240417	171100	115495998	1941	1941	1941	1941	0
207	20240417	171000	115495998	1941	1941	1941	1941	0
208	20240417	170900	115495998	1941	1941	1941	1941	0
209	20240417	170800	115495998	1941	1941	1941	1941	0
210	20240417	170700	115495998	1941	1941	1941	1941	0
211	20240417	170600	115495998	1941	1941	1941	1941	0
212	20240417	170500	115495998	1941	1941	1941	1941	1250
213	20240417	170400	115495998	1941	1941	1941	1941	0
214	20240417	170300	115495998	1941	1941	1941	1941	0
215	20240417	170200	115495998	1941	1941	1941	1941	0
216	20240417	170100	115495998	1941	1941	1941	1941	0
217	20240417	170000	115495998	1941	1941	1941	1941	0
218	20240417	165900	115495998	1941	1941	1941	1941	0
219	20240417	165800	115495998	1941	1941	1941	1941	0
220	20240417	165700	115495998	1941	1941	1941	1941	0
221	20240417	165600	115495998	1941	1941	1941	1941	0
222	20240417	165500	115495998	1941	1941	1941	1941	0
223	20240417	165400	115495998	1941	1941	1941	1941	0
224	20240417	165300	115495998	1941	1941	1941	1941	0
225	20240417	165200	115495998	1941	1941	1941	1941	0
226	20240417	165100	115495998	1941	1941	1941	1941	0
227	20240417	165000	115495998	1941	1941	1941	1941	0
228	20240417	164900	115495998	1941	1941	1941	1941	0
229	20240417	164800	115495998	1941	1941	1941	1941	0
230	20240417	164700	115495998	1941	1941	1941	1941	0
231	20240417	164600	115495998	1941	1941	1941	1941	0
232	20240417	164500	115495998	1941	1941	1941	1941	0
233	20240417	164400	115495998	1941	1941	1941	1941	0
234	20240417	164300	115495998	1941	1941	1941	1941	0
235	20240417	164200	115495998	1941	1941	1941	1941	0
236	20240417	164100	115495998	1941	1941	1941	1941	0
237	20240417	164000	115495998	1941	1941	1941	1941	0
238	20240417	163900	115495998	1941	1941	1941	1941	0
239	20240417	163800	115495998	1941	1941	1941	1941	0
240	20240417	163700	115495998	1941	1941	1941	1941	0
241	20240417	163600	115495998	1941	1941	1941	1941	0
242	20240417	163500	115495998	1941	1941	1941	1941	1250
243	20240417	163400	115495998	1941	1941	1941	1941	0
244	20240417	163300	115495998	1941	1941	1941	1941	0
245	20240417	163200	115495998	1941	1941	1941	1941	0
246	20240417	163100	115495998	1941	1941	1941	1941	0
247	20240417	163000	115495998	1941	1941	1941	1941	0
248	20240417	162900	115495998	1941	1941	1941	1941	0
249	20240417	162800	115495998	1941	1941	1941	1941	0
250	20240417	162700	115495998	1941	1941	1941	1941	0
251	20240417	162600	115495998	1941	1941	1941	1941	0
252	20240417	162500	115495998	1941	1941	1941	1941	0
253	20240417	162400	115495998	1941	1941	1941	1941	0
254	20240417	162300	115495998	1941	1941	1941	1941	0
255	20240417	162200	115495998	1941	1941	1941	1941	0
256	20240417	162100	115495998	1941	1941	1941	1941	0
257	20240417	162000	115495998	1941	1941	1941	1941	0
258	20240417	161900	115495998	1941	1941	1941	1941	0
259	20240417	161800	115495998	1941	1941	1941	1941	0
260	20240417	161700	115495998	1941	1941	1941	1941	0
261	20240417	161600	115495998	1941	1941	1941	1941	0
262	20240417	161500	115495998	1941	1941	1941	1941	0
263	20240417	161400	115495998	1941	1941	1941	1941	0
264	20240417	161300	115495998	1941	1941	1941	1941	0
265	20240417	161200	115495998	1941	1941	1941	1941	0
266	20240417	161100	115495998	1941	1941	1941	1941	0
267	20240417	161000	115495998	1941	1941	1941	1941	0
268	20240417	160900	115495998	1941	1941	1941	1941	0
269	20240417	160800	115495998	1941	1941	1941	1941	0
270	20240417	160700	115495998	1941	1941	1941	1941	0
271	20240417	160600	115495998	1941	1941	1941	1941	0
272	20240417	160500	115495998	1941	1941	1941	1941	1250
273	20240417	160400	115495998	1941	1941	1941	1941	0
274	20240417	160300	115495998	1941	1941	1941	1941	0
275	20240417	160200	115495998	1941	1941	1941	1941	0
276	20240417	160100	115495998	1941	1941	1941	1941	0
277	20240417	160000	115495998	1941	1941	1941	1941	0
278	20240417	155900	115495998	1941	1941	1941	1941	0
279	20240417	155800	115495998	1941	1941	1941	1941	0
280	20240417	155700	115495998	1941	1941	1941	1941	0
281	20240417	155600	115495998	1941	1941	1941	1941	0
282	20240417	155500	115495998	1941	1941	1941	1941	0
283	20240417	155400	115495998	1941	1941	1941	1941	0
284	20240417	155300	115495998	1941	1941	1941	1941	0
285	20240417	155200	115495998	1941	1941	1941	1941	0
286	20240417	155100	115495998	1941	1941	1941	1941	0
287	20240417	155000	115495998	1941	1941	1941	1941	0
288	20240417	154900	115495998	1941	1941	1941	1941	0
289	20240417	154800	115495998	1941	1941	1941	1941	0
290	20240417	154700	115495998	1941	1941	1941	1941	0
291	20240417	154600	115495998	1941	1941	1941	1941	0
292	20240417	154500	115495998	1941	1941	1941	1941	0
293	20240417	154400	115495998	1941	1941	1941	1941	0
294	20240417	154300	115495998	1941	1941	1941	1941	0
295	20240417	154200	115495998	1941	1941	1941	1941	0
296	20240417	154100	115495998	1941	1941	1941	1941	0
297	20240417	154000	115495998	1941	1941	1941	1941	0
298	20240417	153900	115495998	1941	1941	1941	1941	0
299	20240417	153800	115495998	1941	1941	1941	1941	0
300	20240417	153700	115495998	1941	1941	1941	1941	0
301	20240417	153600	115495998	1941	1941	1941	1941	0
302	20240417	153500	115495998	1941	1941	1941	1941	1250
303	20240417	153400	115495998	1941	1941	1941	1941	0
304	20240417	153300	115495998	1941	1941	1941	1941	0
305	20240417	153200	115495998	1941	1941	1941	1941	0
306	20240417	153100	115495998	1941	1941	1941	1941	0
307	20240417	153000	115495998	1941	1941	1941	1941	1250
308	20240417	152900	113069748	1939	1939	1939	1939	0
309	20240417	152800	113069748	1939	1939	1939	1939	0
310	20240417	152700	113069748	1939	1939	1939	1939	0
311	20240417	152600	113069748	1939	1939	1939	1939	0
312	20240417	152500	113069748	1939	1939	1939	1939	0
313	20240417	152400	113069748	1939	1939	1939	1939	0
314	20240417	152300	113069748	1939	1939	1939	1939	0
315	20240417	152200	113069748	1939	1939	1939	1939	0
316	20240417	152100	113069748	1939	1939	1939	1939	0
317	20240417	152000	113069748	1939	1939	1939	1939	0
318	20240417	151900	113069748	1939	1938	1939	1938	160
319	20240417	151800	112759580	1941	1941	1941	1941	0
320	20240417	151700	112759580	1941	1940	1941	1940	300
321	20240417	151600	112177578	1941	1941	1941	1941	1
322	20240417	151500	112175637	1940	1940	1940	1940	1000
323	20240417	151400	110235637	1941	1941	1941	1941	0
324	20240417	151300	110235637	1941	1941	1941	1941	0
325	20240417	151200	110235637	1941	1925	1941	1925	17
326	20240417	151100	110202896	1942	1942	1942	1942	0
327	20240417	151000	110202896	1942	1942	1942	1942	0
328	20240417	150900	110202896	1942	1942	1942	1942	2
329	20240417	150800	110199012	1940	1937	1940	1937	5230
330	20240417	150700	100055546	1937	1925	1937	1925	348
331	20240417	150600	99385634	1926	1937	1937	1926	11
332	20240417	150500	99364437	1927	1926	1927	1925	555
333	20240417	150400	98295951	1927	1927	1927	1927	30
334	20240417	150300	98238141	1929	1929	1929	1929	289
335	20240417	150200	97680660	1936	1935	1936	1929	2001
336	20240417	150100	93818646	1930	1930	1930	1930	0
337	20240417	150000	93818646	1930	1930	1930	1930	0
338	20240417	145900	93818646	1930	1930	1930	1930	0
339	20240417	145800	93818646	1930	1931	1931	1930	35
340	20240417	145700	93751083	1930	1930	1930	1930	1000
341	20240417	145600	91821083	1939	1939	1939	1939	0
342	20240417	145500	91821083	1939	1939	1939	1939	0
343	20240417	145400	91821083	1939	1939	1939	1939	0
344	20240417	145300	91821083	1939	1939	1939	1939	0
345	20240417	145200	91821083	1939	1939	1939	1939	0
346	20240417	145100	91821083	1939	1939	1939	1939	0
347	20240417	145000	91821083	1939	1939	1939	1939	0
348	20240417	144900	91821083	1939	1939	1939	1939	1
349	20240417	144800	91819144	1929	1933	1933	1929	859
350	20240417	144700	90161388	1934	1937	1937	1934	7553
351	20240417	144600	75545531	1937	1937	1937	1937	1
352	20240417	144500	75543594	1938	1939	1939	1938	4
353	20240417	144400	75535841	1938	1938	1938	1938	0
354	20240417	144300	75535841	1938	1938	1938	1938	0
355	20240417	144200	75535841	1938	1938	1938	1938	0
356	20240417	144100	75535841	1938	1938	1938	1938	21
357	20240417	144000	75495143	1937	1937	1937	1937	0
358	20240417	143900	75495143	1937	1937	1937	1937	100
359	20240417	143800	75301443	1938	1938	1938	1938	10
360	20240417	143700	75282063	1938	1938	1938	1938	10
361	20240417	143600	75262683	1938	1938	1938	1938	15
362	20240417	143500	75233613	1938	1938	1938	1938	0
363	20240417	143400	75233613	1938	1938	1938	1938	89
364	20240417	143300	75061131	1938	1938	1938	1938	5
365	20240417	143200	75051441	1937	1937	1937	1937	0
366	20240417	143100	75051441	1937	1937	1937	1937	83
367	20240417	143000	74890670	1937	1937	1937	1937	0
368	20240417	142900	74890670	1937	1937	1937	1937	0
369	20240417	142800	74890670	1937	1937	1937	1937	0
370	20240417	142700	74890670	1937	1937	1937	1937	0
371	20240417	142600	74890670	1937	1937	1937	1937	0
372	20240417	142500	74890670	1937	1937	1937	1937	0
373	20240417	142400	74890670	1937	1937	1937	1937	0
374	20240417	142300	74890670	1937	1937	1937	1937	0
375	20240417	142200	74890670	1937	1937	1937	1937	0
376	20240417	142100	74890670	1937	1937	1937	1937	0
377	20240417	142000	74890670	1937	1937	1937	1937	0
378	20240417	141900	74890670	1937	1937	1937	1937	0
379	20240417	141800	74890670	1937	1937	1937	1937	0
380	20240417	141700	74890670	1937	1937	1937	1937	0
381	20240417	141600	74890670	1937	1937	1937	1937	0
382	20240417	141500	74890670	1937	1937	1937	1937	1
383	20240417	141400	74888733	1936	1936	1936	1936	0
384	20240417	141300	74888733	1936	1936	1936	1936	0
385	20240417	141200	74888733	1936	1936	1936	1936	0
386	20240417	141100	74888733	1936	1936	1936	1936	0
387	20240417	141000	74888733	1936	1936	1936	1936	6
388	20240417	140900	74877117	1936	1936	1936	1936	50
389	20240417	140800	74780317	1937	1937	1937	1937	0
390	20240417	140700	74780317	1937	1937	1937	1937	3
391	20240417	140600	74774506	1937	1937	1937	1937	2
392	20240417	140500	74770632	1937	1937	1937	1937	0
393	20240417	140400	74770632	1937	1937	1937	1937	8
394	20240417	140300	74755136	1937	1937	1937	1937	2
395	20240417	140200	74751262	1937	1937	1937	1937	4
396	20240417	140100	74743514	1936	1936	1936	1936	44
397	20240417	140000	74658330	1936	1936	1936	1936	0
398	20240417	135900	74658330	1936	1936	1936	1936	0
399	20240417	135800	74658330	1936	1936	1936	1936	0
400	20240417	135700	74658330	1936	1936	1936	1936	11
401	20240417	135600	74637034	1935	1935	1935	1935	192
402	20240417	135500	74265514	1935	1935	1935	1935	0
403	20240417	135400	74265514	1935	1935	1935	1935	0
404	20240417	135300	74265514	1935	1935	1935	1935	0
405	20240417	135200	74265514	1935	1935	1935	1935	0
406	20240417	135100	74265514	1935	1935	1935	1935	0
407	20240417	135000	74265514	1935	1935	1935	1935	0
408	20240417	134900	74265514	1935	1935	1935	1935	0
409	20240417	134800	74265514	1935	1935	1935	1935	0
410	20240417	134700	74265514	1935	1935	1935	1935	50
411	20240417	134600	74168764	1935	1935	1935	1935	0
412	20240417	134500	74168764	1935	1935	1935	1935	0
413	20240417	134400	74168764	1935	1935	1935	1935	0
414	20240417	134300	74168764	1935	1935	1935	1935	0
415	20240417	134200	74168764	1935	1935	1935	1935	0
416	20240417	134100	74168764	1935	1935	1935	1935	1
417	20240417	134000	74166829	1932	1932	1932	1932	157
418	20240417	133900	73863505	1932	1932	1932	1932	0
419	20240417	133800	73863505	1932	1933	1933	1932	43
420	20240417	133700	73780406	1935	1935	1935	1935	59
421	20240417	133600	73666241	1937	1937	1937	1937	0
422	20240417	133500	73666241	1937	1937	1937	1937	0
423	20240417	133400	73666241	1937	1937	1937	1937	0
424	20240417	133300	73666241	1937	1937	1937	1937	0
425	20240417	133200	73666241	1937	1937	1937	1937	0
426	20240417	133100	73666241	1937	1937	1937	1937	0
427	20240417	133000	73666241	1937	1937	1937	1937	0
428	20240417	132900	73666241	1937	1937	1937	1937	1
429	20240417	132800	73664304	1936	1936	1936	1936	0
430	20240417	132700	73664304	1936	1936	1936	1936	0
431	20240417	132600	73664304	1936	1936	1936	1936	0
432	20240417	132500	73664304	1936	1936	1936	1936	0
433	20240417	132400	73664304	1936	1936	1936	1936	0
434	20240417	132300	73664304	1936	1936	1936	1936	0
435	20240417	132200	73664304	1936	1936	1936	1936	0
436	20240417	132100	73664304	1936	1936	1936	1936	0
437	20240417	132000	73664304	1936	1936	1936	1936	0
438	20240417	131900	73664304	1936	1936	1936	1936	0
439	20240417	131800	73664304	1936	1936	1936	1936	2
440	20240417	131700	73660432	1936	1936	1936	1936	0
441	20240417	131600	73660432	1936	1936	1936	1936	0
442	20240417	131500	73660432	1936	1936	1936	1936	0
443	20240417	131400	73660432	1936	1936	1936	1936	0
444	20240417	131300	73660432	1936	1936	1936	1936	222
445	20240417	131200	73230640	1937	1937	1937	1937	0
446	20240417	131100	73230640	1937	1937	1937	1937	46
447	20240417	131000	73141538	1937	1937	1937	1937	11
448	20240417	130900	73120231	1937	1937	1937	1937	0
449	20240417	130800	73120231	1937	1937	1937	1937	0
450	20240417	130700	73120231	1937	1937	1937	1937	0
451	20240417	130600	73120231	1937	1937	1937	1937	0
452	20240417	130500	73120231	1937	1937	1937	1937	0
453	20240417	130400	73120231	1937	1937	1937	1937	0
454	20240417	130300	73120231	1937	1937	1937	1937	0
455	20240417	130200	73120231	1937	1937	1937	1937	0
456	20240417	130100	73120231	1937	1937	1937	1937	0
457	20240417	130000	73120231	1937	1937	1937	1937	3
458	20240417	125900	73114420	1937	1937	1937	1937	6
459	20240417	125800	73102798	1937	1937	1937	1937	0
460	20240417	125700	73102798	1937	1937	1937	1937	0
461	20240417	125600	73102798	1937	1937	1937	1937	2
462	20240417	125500	73098924	1937	1937	1937	1937	0
463	20240417	125400	73098924	1937	1937	1937	1937	0
464	20240417	125300	73098924	1937	1937	1937	1937	0
465	20240417	125200	73098924	1937	1937	1937	1937	0
466	20240417	125100	73098924	1937	1937	1937	1937	1
467	20240417	125000	73096987	1937	1937	1937	1937	1
468	20240417	124900	73095050	1936	1936	1936	1936	0
469	20240417	124800	73095050	1936	1936	1936	1936	0
470	20240417	124700	73095050	1936	1936	1936	1936	0
471	20240417	124600	73095050	1936	1936	1936	1936	0
472	20240417	124500	73095050	1936	1936	1936	1936	0
473	20240417	124400	73095050	1936	1936	1936	1936	0
474	20240417	124300	73095050	1936	1936	1936	1936	5
475	20240417	124200	73085370	1937	1937	1937	1937	0
476	20240417	124100	73085370	1937	1937	1937	1937	0
477	20240417	124000	73085370	1937	1937	1937	1937	0
478	20240417	123900	73085370	1937	1937	1937	1937	0
479	20240417	123800	73085370	1937	1937	1937	1937	0
480	20240417	123700	73085370	1937	1937	1937	1937	0
481	20240417	123600	73085370	1937	1937	1937	1937	1
482	20240417	123500	73083433	1936	1936	1936	1936	0
483	20240417	123400	73083433	1936	1936	1936	1936	75
484	20240417	123300	72938233	1936	1936	1936	1936	1
485	20240417	123200	72936297	1935	1935	1935	1935	0
486	20240417	123100	72936297	1935	1935	1935	1935	63
487	20240417	123000	72814392	1935	1935	1935	1935	0
488	20240417	122900	72814392	1935	1935	1935	1935	0
489	20240417	122800	72814392	1935	1935	1935	1935	21
490	20240417	122700	72773757	1930	1930	1930	1930	800
491	20240417	122600	71229757	1930	1934	1934	1930	725
492	20240417	122500	69829811	1939	1939	1939	1939	0
493	20240417	122400	69829811	1939	1939	1939	1939	0
494	20240417	122300	69829811	1939	1939	1939	1939	0
495	20240417	122200	69829811	1939	1936	1939	1936	500
496	20240417	122100	68861170	1937	1937	1937	1937	0
497	20240417	122000	68861170	1937	1937	1937	1937	0
498	20240417	121900	68861170	1937	1937	1937	1937	0
499	20240417	121800	68861170	1937	1937	1937	1937	0
500	20240417	121700	68861170	1937	1937	1937	1937	0
501	20240417	121600	68861170	1937	1937	1937	1937	20
502	20240417	121500	68822430	1937	1937	1937	1937	0
503	20240417	121400	68822430	1937	1937	1937	1937	0
504	20240417	121300	68822430	1937	1937	1937	1937	0
505	20240417	121200	68822430	1937	1937	1937	1937	0
506	20240417	121100	68822430	1937	1937	1937	1937	0
507	20240417	121000	68822430	1937	1937	1937	1937	0
508	20240417	120900	68822430	1937	1937	1937	1937	0
509	20240417	120800	68822430	1937	1937	1937	1937	0
510	20240417	120700	68822430	1937	1937	1937	1937	0
511	20240417	120600	68822430	1937	1937	1937	1937	0
512	20240417	120500	68822430	1937	1937	1937	1937	121
513	20240417	120400	68588053	1937	1937	1937	1937	0
514	20240417	120300	68588053	1937	1937	1937	1937	0
515	20240417	120200	68588053	1937	1937	1937	1937	0
516	20240417	120100	68588053	1937	1937	1937	1937	0
517	20240417	120000	68588053	1937	1937	1937	1937	0
518	20240417	115900	68588053	1937	1937	1937	1937	0
519	20240417	115800	68588053	1937	1937	1937	1937	0
520	20240417	115700	68588053	1937	1937	1937	1937	0
521	20240417	115600	68588053	1937	1937	1937	1937	0
522	20240417	115500	68588053	1937	1937	1937	1937	0
523	20240417	115400	68588053	1937	1937	1937	1937	0
524	20240417	115300	68588053	1937	1937	1937	1937	0
525	20240417	115200	68588053	1937	1937	1937	1937	0
526	20240417	115100	68588053	1937	1937	1937	1937	0
527	20240417	115000	68588053	1937	1937	1937	1937	0
528	20240417	114900	68588053	1937	1937	1937	1937	0
529	20240417	114800	68588053	1937	1937	1937	1937	1
530	20240417	114700	68586116	1926	1926	1926	1926	0
531	20240417	114600	68586116	1926	1926	1926	1926	0
532	20240417	114500	68586116	1926	1926	1926	1926	0
533	20240417	114400	68586116	1926	1926	1926	1926	0
534	20240417	114300	68586116	1926	1926	1926	1926	0
535	20240417	114200	68586116	1926	1926	1926	1926	0
536	20240417	114100	68586116	1926	1926	1926	1926	0
537	20240417	114000	68586116	1926	1926	1926	1926	0
538	20240417	113900	68586116	1926	1926	1926	1926	0
539	20240417	113800	68586116	1926	1926	1926	1926	0
540	20240417	113700	68586116	1926	1927	1927	1926	55
541	20240417	113600	68480133	1926	1926	1926	1926	0
542	20240417	113500	68480133	1926	1926	1926	1926	0
543	20240417	113400	68480133	1926	1927	1927	1926	200
544	20240417	113300	68094888	1926	1926	1926	1926	0
545	20240417	113200	68094888	1926	1926	1926	1926	0
546	20240417	113100	68094888	1926	1926	1926	1926	0
547	20240417	113000	68094888	1926	1926	1926	1926	0
548	20240417	112900	68094888	1926	1926	1926	1926	0
549	20240417	112800	68094888	1926	1926	1926	1926	0
550	20240417	112700	68094888	1926	1926	1926	1926	0
551	20240417	112600	68094888	1926	1926	1926	1926	8
552	20240417	112500	68079480	1926	1927	1927	1926	86
553	20240417	112400	67913820	1933	1933	1933	1933	0
554	20240417	112300	67913820	1933	1933	1933	1933	3
555	20240417	112200	67908021	1933	1933	1933	1933	0
556	20240417	112100	67908021	1933	1933	1933	1933	0
557	20240417	112000	67908021	1933	1933	1933	1933	5
558	20240417	111900	67898356	1925	1925	1925	1925	0
559	20240417	111800	67898356	1925	1925	1925	1925	0
560	20240417	111700	67898356	1925	1925	1925	1925	0
561	20240417	111600	67898356	1925	1925	1925	1925	0
562	20240417	111500	67898356	1925	1928	1928	1925	3500
563	20240417	111400	61160075	1926	1926	1926	1926	0
564	20240417	111300	61160075	1926	1930	1930	1926	519
565	20240417	111200	60159957	1937	1937	1937	1937	0
566	20240417	111100	60159957	1937	1937	1937	1937	0
567	20240417	111000	60159957	1937	1937	1937	1937	0
568	20240417	110900	60159957	1937	1937	1937	1937	0
569	20240417	110800	60159957	1937	1937	1937	1937	0
570	20240417	110700	60159957	1937	1937	1937	1937	0
571	20240417	110600	60159957	1937	1937	1937	1937	0
572	20240417	110500	60159957	1937	1937	1937	1937	0
573	20240417	110400	60159957	1937	1936	1937	1936	400
574	20240417	110300	59385535	1944	1944	1944	1944	0
575	20240417	110200	59385535	1944	1944	1944	1944	0
576	20240417	110100	59385535	1944	1944	1944	1944	0
577	20240417	110000	59385535	1944	1944	1944	1944	0
578	20240417	105900	59385535	1944	1944	1944	1944	0
579	20240417	105800	59385535	1944	1944	1944	1944	0
580	20240417	105700	59385535	1944	1944	1944	1944	0
581	20240417	105600	59385535	1944	1944	1944	1944	0
582	20240417	105500	59385535	1944	1944	1944	1944	1
583	20240417	105400	59383591	1926	1926	1926	1926	0
584	20240417	105300	59383591	1926	1926	1926	1926	0
585	20240417	105200	59383591	1926	1926	1926	1926	0
586	20240417	105100	59383591	1926	1926	1926	1926	0
587	20240417	105000	59383591	1926	1926	1926	1926	0
588	20240417	104900	59383591	1926	1926	1926	1926	15
589	20240417	104800	59354701	1935	1935	1935	1935	0
590	20240417	104700	59354701	1935	1935	1935	1935	0
591	20240417	104600	59354701	1935	1935	1935	1935	10
592	20240417	104500	59335351	1935	1935	1935	1935	0
593	20240417	104400	59335351	1935	1935	1935	1935	0
594	20240417	104300	59335351	1935	1935	1935	1935	2000
595	20240417	104200	55465351	1930	1930	1930	1930	0
596	20240417	104100	55465351	1930	1930	1930	1930	0
597	20240417	104000	55465351	1930	1930	1930	1930	12
598	20240417	103900	55442191	1930	1930	1930	1930	200
599	20240417	103800	55056191	1930	1930	1930	1930	0
600	20240417	103700	55056191	1930	1930	1930	1930	0
601	20240417	103600	55056191	1930	1930	1930	1930	0
602	20240417	103500	55056191	1930	1930	1930	1930	0
603	20240417	103400	55056191	1930	1930	1930	1930	0
604	20240417	103300	55056191	1930	1930	1930	1930	0
605	20240417	103200	55056191	1930	1930	1930	1930	0
606	20240417	103100	55056191	1930	1930	1930	1930	0
607	20240417	103000	55056191	1930	1930	1930	1930	0
608	20240417	102900	55056191	1930	1930	1930	1930	0
609	20240417	102800	55056191	1930	1930	1930	1930	0
610	20240417	102700	55056191	1930	1930	1930	1930	0
611	20240417	102600	55056191	1930	1930	1930	1930	0
612	20240417	102500	55056191	1930	1930	1930	1930	0
613	20240417	102400	55056191	1930	1930	1930	1930	1
614	20240417	102300	55054261	1924	1924	1924	1924	1
615	20240417	102200	55052337	1930	1930	1930	1930	0
616	20240417	102100	55052337	1930	1930	1930	1930	0
617	20240417	102000	55052337	1930	1930	1930	1930	0
618	20240417	101900	55052337	1930	1930	1930	1930	0
619	20240417	101800	55052337	1930	1930	1930	1930	50
620	20240417	101700	54955837	1923	1923	1923	1923	0
621	20240417	101600	54955837	1923	1923	1923	1923	0
622	20240417	101500	54955837	1923	1928	1928	1923	60
623	20240417	101400	54840207	1928	1928	1928	1928	0
624	20240417	101300	54840207	1928	1945	1945	1924	10218
625	20240417	101200	35123038	1935	1935	1935	1935	0
626	20240417	101100	35123038	1935	1935	1935	1935	0
627	20240417	101000	35123038	1935	1935	1935	1935	0
628	20240417	100900	35123038	1935	1935	1935	1935	280
629	20240417	100800	34581238	1936	1936	1936	1936	6
630	20240417	100700	34569622	1946	1946	1946	1946	0
631	20240417	100600	34569622	1946	1946	1946	1946	0
632	20240417	100500	34569622	1946	1946	1946	1946	0
633	20240417	100400	34569622	1946	1946	1946	1946	0
634	20240417	100300	34569622	1946	1946	1946	1946	1
635	20240417	100200	34567676	1930	1931	1931	1930	3085
636	20240417	100100	28612350	1946	1937	1946	1930	4017
637	20240417	100000	20856841	1937	1931	1937	1931	1878
638	20240417	095900	17230321	1933	1933	1933	1933	20
639	20240417	095800	17191661	1933	1933	1933	1933	0
640	20240417	095700	17191661	1933	1934	1934	1932	595
641	20240417	095600	16041816	1935	1935	1935	1935	61
642	20240417	095500	15923781	1935	1935	1935	1935	5
643	20240417	095400	15914106	1936	1937	1937	1936	37
644	20240417	095300	15842449	1938	1938	1938	1938	14
645	20240417	095200	15815317	1938	1938	1938	1938	488
646	20240417	095100	14869573	1938	1938	1938	1938	3012
647	20240417	095000	9032317	1938	1942	1942	1938	2057
648	20240417	094900	5043656	1947	1947	1947	1947	0
649	20240417	094800	5043656	1947	1946	1947	1946	466
650	20240417	094700	4136372	1947	1947	1947	1947	0
651	20240417	094600	4136372	1947	1947	1947	1947	0
652	20240417	094500	4136372	1947	1947	1947	1947	0
653	20240417	094400	4136372	1947	1947	1947	1947	0
654	20240417	094300	4136372	1947	1947	1947	1947	10
655	20240417	094200	4116902	1947	1949	1949	1947	52
656	20240417	094100	4015638	1949	1949	1949	1949	0
657	20240417	094000	4015638	1949	1949	1949	1949	0
658	20240417	093900	4015638	1949	1949	1949	1949	1
659	20240417	093800	4013689	1947	1947	1947	1947	56
660	20240417	093700	3904657	1947	1947	1947	1947	102
661	20240417	093600	3706063	1947	1940	1947	1940	85
662	20240417	093500	3541093	1947	1947	1947	1947	0
663	20240417	093400	3541093	1947	1947	1947	1947	0
664	20240417	093300	3541093	1947	1947	1947	1947	2
665	20240417	093200	3537199	1937	1937	1937	1937	10
666	20240417	093100	3517829	1938	1942	1942	1938	320
667	20240417	093000	2896933	1947	1947	1947	1947	0
668	20240417	092900	2896933	1947	1946	1947	1946	3
669	20240417	092800	2891094	1947	1947	1947	1947	0
670	20240417	092700	2891094	1947	1947	1947	1947	0
671	20240417	092600	2891094	1947	1947	1947	1947	0
672	20240417	092500	2891094	1947	1947	1947	1947	20
673	20240417	092400	2852154	1947	1947	1947	1947	0
674	20240417	092300	2852154	1947	1947	1947	1947	1
675	20240417	092200	2850207	1942	1942	1942	1942	0
676	20240417	092100	2850207	1942	1942	1942	1942	0
677	20240417	092000	2850207	1942	1942	1942	1942	0
678	20240417	091900	2850207	1942	1942	1942	1942	0
679	20240417	091800	2850207	1942	1942	1942	1942	0
680	20240417	091700	2850207	1942	1942	1942	1942	15
681	20240417	091600	2821077	1942	1942	1942	1942	0
682	20240417	091500	2821077	1942	1943	1943	1942	38
683	20240417	091400	2747269	1947	1947	1947	1947	40
684	20240417	091300	2669389	1947	1947	1947	1947	94
685	20240417	091200	2486371	1942	1941	1942	1941	354
686	20240417	091100	1799256	1940	1940	1940	1940	56
687	20240417	091000	1690616	1941	1941	1941	1941	0
688	20240417	090900	1690616	1941	1941	1941	1940	90
689	20240417	090800	1515976	1941	1941	1941	1941	0
690	20240417	090700	1515976	1941	1941	1941	1941	0
691	20240417	090600	1515976	1941	1940	1941	1940	220
692	20240417	090500	1089156	1938	1938	1938	1938	0
693	20240417	090400	1089156	1938	1938	1938	1938	0
694	20240417	090300	1089156	1938	1938	1938	1938	0
695	20240417	090200	1089156	1938	1938	1938	1938	0
696	20240417	090100	1089156	1938	1938	1938	1938	0
697	20240417	090000	1089156	1938	1938	1938	1938	562