KissMeData/286750/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	203500	140932932	1938	1938	1938	1938	812
3	20240416	203400	140932932	1938	1938	1938	1938	0
4	20240416	203300	140932932	1938	1938	1938	1938	0
5	20240416	203200	140932932	1938	1938	1938	1938	0
6	20240416	203100	140932932	1938	1938	1938	1938	0
7	20240416	203000	140932932	1938	1938	1938	1938	0
8	20240416	202900	140932932	1938	1938	1938	1938	0
9	20240416	202800	140932932	1938	1938	1938	1938	0
10	20240416	202700	140932932	1938	1938	1938	1938	0
11	20240416	202600	140932932	1938	1938	1938	1938	0
12	20240416	202500	140932932	1938	1938	1938	1938	0
13	20240416	202400	140932932	1938	1938	1938	1938	0
14	20240416	202300	140932932	1938	1938	1938	1938	0
15	20240416	202200	140932932	1938	1938	1938	1938	0
16	20240416	202100	140932932	1938	1938	1938	1938	0
17	20240416	202000	140932932	1938	1938	1938	1938	0
18	20240416	201900	140932932	1938	1938	1938	1938	0
19	20240416	201800	140932932	1938	1938	1938	1938	0
20	20240416	201700	140932932	1938	1938	1938	1938	0
21	20240416	201600	140932932	1938	1938	1938	1938	0
22	20240416	201500	140932932	1938	1938	1938	1938	0
23	20240416	201400	140932932	1938	1938	1938	1938	0
24	20240416	201300	140932932	1938	1938	1938	1938	0
25	20240416	201200	140932932	1938	1938	1938	1938	0
26	20240416	201100	140932932	1938	1938	1938	1938	0
27	20240416	201000	140932932	1938	1938	1938	1938	0
28	20240416	200900	140932932	1938	1938	1938	1938	0
29	20240416	200800	140932932	1938	1938	1938	1938	0
30	20240416	200700	140932932	1938	1938	1938	1938	0
31	20240416	200600	140932932	1938	1938	1938	1938	0
32	20240416	200500	140932932	1938	1938	1938	1938	812
33	20240416	200400	140932932	1938	1938	1938	1938	0
34	20240416	200300	140932932	1938	1938	1938	1938	0
35	20240416	200200	140932932	1938	1938	1938	1938	0
36	20240416	200100	140932932	1938	1938	1938	1938	0
37	20240416	200000	140932932	1938	1938	1938	1938	0
38	20240416	195900	140932932	1938	1938	1938	1938	0
39	20240416	195800	140932932	1938	1938	1938	1938	0
40	20240416	195700	140932932	1938	1938	1938	1938	0
41	20240416	195600	140932932	1938	1938	1938	1938	0
42	20240416	195500	140932932	1938	1938	1938	1938	0
43	20240416	195400	140932932	1938	1938	1938	1938	0
44	20240416	195300	140932932	1938	1938	1938	1938	0
45	20240416	195200	140932932	1938	1938	1938	1938	0
46	20240416	195100	140932932	1938	1938	1938	1938	0
47	20240416	195000	140932932	1938	1938	1938	1938	0
48	20240416	194900	140932932	1938	1938	1938	1938	0
49	20240416	194800	140932932	1938	1938	1938	1938	0
50	20240416	194700	140932932	1938	1938	1938	1938	0
51	20240416	194600	140932932	1938	1938	1938	1938	0
52	20240416	194500	140932932	1938	1938	1938	1938	0
53	20240416	194400	140932932	1938	1938	1938	1938	0
54	20240416	194300	140932932	1938	1938	1938	1938	0
55	20240416	194200	140932932	1938	1938	1938	1938	0
56	20240416	194100	140932932	1938	1938	1938	1938	0
57	20240416	194000	140932932	1938	1938	1938	1938	0
58	20240416	193900	140932932	1938	1938	1938	1938	0
59	20240416	193800	140932932	1938	1938	1938	1938	0
60	20240416	193700	140932932	1938	1938	1938	1938	0
61	20240416	193600	140932932	1938	1938	1938	1938	0
62	20240416	193500	140932932	1938	1938	1938	1938	812
63	20240416	193400	140932932	1938	1938	1938	1938	0
64	20240416	193300	140932932	1938	1938	1938	1938	0
65	20240416	193200	140932932	1938	1938	1938	1938	0
66	20240416	193100	140932932	1938	1938	1938	1938	0
67	20240416	193000	140932932	1938	1938	1938	1938	0
68	20240416	192900	140932932	1938	1938	1938	1938	0
69	20240416	192800	140932932	1938	1938	1938	1938	0
70	20240416	192700	140932932	1938	1938	1938	1938	0
71	20240416	192600	140932932	1938	1938	1938	1938	0
72	20240416	192500	140932932	1938	1938	1938	1938	0
73	20240416	192400	140932932	1938	1938	1938	1938	0
74	20240416	192300	140932932	1938	1938	1938	1938	0
75	20240416	192200	140932932	1938	1938	1938	1938	0
76	20240416	192100	140932932	1938	1938	1938	1938	0
77	20240416	192000	140932932	1938	1938	1938	1938	0
78	20240416	191900	140932932	1938	1938	1938	1938	0
79	20240416	191800	140932932	1938	1938	1938	1938	0
80	20240416	191700	140932932	1938	1938	1938	1938	0
81	20240416	191600	140932932	1938	1938	1938	1938	0
82	20240416	191500	140932932	1938	1938	1938	1938	0
83	20240416	191400	140932932	1938	1938	1938	1938	0
84	20240416	191300	140932932	1938	1938	1938	1938	0
85	20240416	191200	140932932	1938	1938	1938	1938	0
86	20240416	191100	140932932	1938	1938	1938	1938	0
87	20240416	191000	140932932	1938	1938	1938	1938	0
88	20240416	190900	140932932	1938	1938	1938	1938	0
89	20240416	190800	140932932	1938	1938	1938	1938	0
90	20240416	190700	140932932	1938	1938	1938	1938	0
91	20240416	190600	140932932	1938	1938	1938	1938	0
92	20240416	190500	140932932	1938	1938	1938	1938	812
93	20240416	190400	140932932	1938	1938	1938	1938	0
94	20240416	190300	140932932	1938	1938	1938	1938	0
95	20240416	190200	140932932	1938	1938	1938	1938	0
96	20240416	190100	140932932	1938	1938	1938	1938	0
97	20240416	190000	140932932	1938	1938	1938	1938	0
98	20240416	185900	140932932	1938	1938	1938	1938	0
99	20240416	185800	140932932	1938	1938	1938	1938	0
100	20240416	185700	140932932	1938	1938	1938	1938	0
101	20240416	185600	140932932	1938	1938	1938	1938	0
102	20240416	185500	140932932	1938	1938	1938	1938	0
103	20240416	185400	140932932	1938	1938	1938	1938	0
104	20240416	185300	140932932	1938	1938	1938	1938	0
105	20240416	185200	140932932	1938	1938	1938	1938	0
106	20240416	185100	140932932	1938	1938	1938	1938	0
107	20240416	185000	140932932	1938	1938	1938	1938	0
108	20240416	184900	140932932	1938	1938	1938	1938	0
109	20240416	184800	140932932	1938	1938	1938	1938	0
110	20240416	184700	140932932	1938	1938	1938	1938	0
111	20240416	184600	140932932	1938	1938	1938	1938	0
112	20240416	184500	140932932	1938	1938	1938	1938	0
113	20240416	184400	140932932	1938	1938	1938	1938	0
114	20240416	184300	140932932	1938	1938	1938	1938	0
115	20240416	184200	140932932	1938	1938	1938	1938	0
116	20240416	184100	140932932	1938	1938	1938	1938	0
117	20240416	184000	140932932	1938	1938	1938	1938	0
118	20240416	183900	140932932	1938	1938	1938	1938	0
119	20240416	183800	140932932	1938	1938	1938	1938	0
120	20240416	183700	140932932	1938	1938	1938	1938	0
121	20240416	183600	140932932	1938	1938	1938	1938	0
122	20240416	183500	140932932	1938	1938	1938	1938	812
123	20240416	183400	140932932	1938	1938	1938	1938	0
124	20240416	183300	140932932	1938	1938	1938	1938	0
125	20240416	183200	140932932	1938	1938	1938	1938	0
126	20240416	183100	140932932	1938	1938	1938	1938	0
127	20240416	183000	140932932	1938	1938	1938	1938	0
128	20240416	182900	140932932	1938	1938	1938	1938	0
129	20240416	182800	140932932	1938	1938	1938	1938	0
130	20240416	182700	140932932	1938	1938	1938	1938	0
131	20240416	182600	140932932	1938	1938	1938	1938	0
132	20240416	182500	140932932	1938	1938	1938	1938	0
133	20240416	182400	140932932	1938	1938	1938	1938	0
134	20240416	182300	140932932	1938	1938	1938	1938	0
135	20240416	182200	140932932	1938	1938	1938	1938	0
136	20240416	182100	140932932	1938	1938	1938	1938	0
137	20240416	182000	140932932	1938	1938	1938	1938	0
138	20240416	181900	140932932	1938	1938	1938	1938	0
139	20240416	181800	140932932	1938	1938	1938	1938	0
140	20240416	181700	140932932	1938	1938	1938	1938	0
141	20240416	181600	140932932	1938	1938	1938	1938	0
142	20240416	181500	140932932	1938	1938	1938	1938	0
143	20240416	181400	140932932	1938	1938	1938	1938	0
144	20240416	181300	140932932	1938	1938	1938	1938	0
145	20240416	181200	140932932	1938	1938	1938	1938	0
146	20240416	181100	140932932	1938	1938	1938	1938	0
147	20240416	181000	140932932	1938	1938	1938	1938	0
148	20240416	180900	140932932	1938	1938	1938	1938	0
149	20240416	180800	140932932	1938	1938	1938	1938	0
150	20240416	180700	140932932	1938	1938	1938	1938	0
151	20240416	180600	140932932	1938	1938	1938	1938	0
152	20240416	180500	140932932	1938	1938	1938	1938	812
153	20240416	180400	140932932	1938	1938	1938	1938	0
154	20240416	180300	140932932	1938	1938	1938	1938	0
155	20240416	180200	140932932	1938	1938	1938	1938	0
156	20240416	180100	140932932	1938	1938	1938	1938	0
157	20240416	180000	140932932	1938	1938	1938	1938	0
158	20240416	175900	140932932	1938	1938	1938	1938	0
159	20240416	175800	140932932	1938	1938	1938	1938	0
160	20240416	175700	140932932	1938	1938	1938	1938	0
161	20240416	175600	140932932	1938	1938	1938	1938	0
162	20240416	175500	140932932	1938	1938	1938	1938	0
163	20240416	175400	140932932	1938	1938	1938	1938	0
164	20240416	175300	140932932	1938	1938	1938	1938	0
165	20240416	175200	140932932	1938	1938	1938	1938	0
166	20240416	175100	140932932	1938	1938	1938	1938	0
167	20240416	175000	140932932	1938	1938	1938	1938	0
168	20240416	174900	140932932	1938	1938	1938	1938	0
169	20240416	174800	140932932	1938	1938	1938	1938	0
170	20240416	174700	140932932	1938	1938	1938	1938	0
171	20240416	174600	140932932	1938	1938	1938	1938	0
172	20240416	174500	140932932	1938	1938	1938	1938	0
173	20240416	174400	140932932	1938	1938	1938	1938	0
174	20240416	174300	140932932	1938	1938	1938	1938	0
175	20240416	174200	140932932	1938	1938	1938	1938	0
176	20240416	174100	140932932	1938	1938	1938	1938	0
177	20240416	174000	140932932	1938	1938	1938	1938	0
178	20240416	173900	140932932	1938	1938	1938	1938	0
179	20240416	173800	140932932	1938	1938	1938	1938	0
180	20240416	173700	140932932	1938	1938	1938	1938	0
181	20240416	173600	140932932	1938	1938	1938	1938	0
182	20240416	173500	140932932	1938	1938	1938	1938	812
183	20240416	173400	140932932	1938	1938	1938	1938	0
184	20240416	173300	140932932	1938	1938	1938	1938	0
185	20240416	173200	140932932	1938	1938	1938	1938	0
186	20240416	173100	140932932	1938	1938	1938	1938	0
187	20240416	173000	140932932	1938	1938	1938	1938	0
188	20240416	172900	140932932	1938	1938	1938	1938	0
189	20240416	172800	140932932	1938	1938	1938	1938	0
190	20240416	172700	140932932	1938	1938	1938	1938	0
191	20240416	172600	140932932	1938	1938	1938	1938	0
192	20240416	172500	140932932	1938	1938	1938	1938	0
193	20240416	172400	140932932	1938	1938	1938	1938	0
194	20240416	172300	140932932	1938	1938	1938	1938	0
195	20240416	172200	140932932	1938	1938	1938	1938	0
196	20240416	172100	140932932	1938	1938	1938	1938	0
197	20240416	172000	140932932	1938	1938	1938	1938	0
198	20240416	171900	140932932	1938	1938	1938	1938	0
199	20240416	171800	140932932	1938	1938	1938	1938	0
200	20240416	171700	140932932	1938	1938	1938	1938	0
201	20240416	171600	140932932	1938	1938	1938	1938	0
202	20240416	171500	140932932	1938	1938	1938	1938	0
203	20240416	171400	140932932	1938	1938	1938	1938	0
204	20240416	171300	140932932	1938	1938	1938	1938	0
205	20240416	171200	140932932	1938	1938	1938	1938	0
206	20240416	171100	140932932	1938	1938	1938	1938	0
207	20240416	171000	140932932	1938	1938	1938	1938	0
208	20240416	170900	140932932	1938	1938	1938	1938	0
209	20240416	170800	140932932	1938	1938	1938	1938	0
210	20240416	170700	140932932	1938	1938	1938	1938	0
211	20240416	170600	140932932	1938	1938	1938	1938	0
212	20240416	170500	140932932	1938	1938	1938	1938	812
213	20240416	170400	140932932	1938	1938	1938	1938	0
214	20240416	170300	140932932	1938	1938	1938	1938	0
215	20240416	170200	140932932	1938	1938	1938	1938	0
216	20240416	170100	140932932	1938	1938	1938	1938	0
217	20240416	170000	140932932	1938	1938	1938	1938	0
218	20240416	165900	140932932	1938	1938	1938	1938	0
219	20240416	165800	140932932	1938	1938	1938	1938	0
220	20240416	165700	140932932	1938	1938	1938	1938	0
221	20240416	165600	140932932	1938	1938	1938	1938	0
222	20240416	165500	140932932	1938	1938	1938	1938	0
223	20240416	165400	140932932	1938	1938	1938	1938	0
224	20240416	165300	140932932	1938	1938	1938	1938	0
225	20240416	165200	140932932	1938	1938	1938	1938	0
226	20240416	165100	140932932	1938	1938	1938	1938	0
227	20240416	165000	140932932	1938	1938	1938	1938	0
228	20240416	164900	140932932	1938	1938	1938	1938	0
229	20240416	164800	140932932	1938	1938	1938	1938	0
230	20240416	164700	140932932	1938	1938	1938	1938	0
231	20240416	164600	140932932	1938	1938	1938	1938	0
232	20240416	164500	140932932	1938	1938	1938	1938	0
233	20240416	164400	140932932	1938	1938	1938	1938	0
234	20240416	164300	140932932	1938	1938	1938	1938	0
235	20240416	164200	140932932	1938	1938	1938	1938	0
236	20240416	164100	140932932	1938	1938	1938	1938	0
237	20240416	164000	140932932	1938	1938	1938	1938	0
238	20240416	163900	140932932	1938	1938	1938	1938	0
239	20240416	163800	140932932	1938	1938	1938	1938	0
240	20240416	163700	140932932	1938	1938	1938	1938	0
241	20240416	163600	140932932	1938	1938	1938	1938	0
242	20240416	163500	140932932	1938	1938	1938	1938	812
243	20240416	163400	140932932	1938	1938	1938	1938	0
244	20240416	163300	140932932	1938	1938	1938	1938	0
245	20240416	163200	140932932	1938	1938	1938	1938	0
246	20240416	163100	140932932	1938	1938	1938	1938	0
247	20240416	163000	140932932	1938	1938	1938	1938	0
248	20240416	162900	140932932	1938	1938	1938	1938	0
249	20240416	162800	140932932	1938	1938	1938	1938	0
250	20240416	162700	140932932	1938	1938	1938	1938	0
251	20240416	162600	140932932	1938	1938	1938	1938	0
252	20240416	162500	140932932	1938	1938	1938	1938	0
253	20240416	162400	140932932	1938	1938	1938	1938	0
254	20240416	162300	140932932	1938	1938	1938	1938	0
255	20240416	162200	140932932	1938	1938	1938	1938	0
256	20240416	162100	140932932	1938	1938	1938	1938	0
257	20240416	162000	140932932	1938	1938	1938	1938	0
258	20240416	161900	140932932	1938	1938	1938	1938	0
259	20240416	161800	140932932	1938	1938	1938	1938	0
260	20240416	161700	140932932	1938	1938	1938	1938	0
261	20240416	161600	140932932	1938	1938	1938	1938	0
262	20240416	161500	140932932	1938	1938	1938	1938	0
263	20240416	161400	140932932	1938	1938	1938	1938	0
264	20240416	161300	140932932	1938	1938	1938	1938	0
265	20240416	161200	140932932	1938	1938	1938	1938	0
266	20240416	161100	140932932	1938	1938	1938	1938	0
267	20240416	161000	140932932	1938	1938	1938	1938	0
268	20240416	160900	140932932	1938	1938	1938	1938	0
269	20240416	160800	140932932	1938	1938	1938	1938	0
270	20240416	160700	140932932	1938	1938	1938	1938	0
271	20240416	160600	140932932	1938	1938	1938	1938	0
272	20240416	160500	140932932	1938	1938	1938	1938	812
273	20240416	160400	140932932	1938	1938	1938	1938	0
274	20240416	160300	140932932	1938	1938	1938	1938	0
275	20240416	160200	140932932	1938	1938	1938	1938	0
276	20240416	160100	140932932	1938	1938	1938	1938	0
277	20240416	160000	140932932	1938	1938	1938	1938	0
278	20240416	155900	140932932	1938	1938	1938	1938	0
279	20240416	155800	140932932	1938	1938	1938	1938	0
280	20240416	155700	140932932	1938	1938	1938	1938	0
281	20240416	155600	140932932	1938	1938	1938	1938	0
282	20240416	155500	140932932	1938	1938	1938	1938	0
283	20240416	155400	140932932	1938	1938	1938	1938	0
284	20240416	155300	140932932	1938	1938	1938	1938	0
285	20240416	155200	140932932	1938	1938	1938	1938	0
286	20240416	155100	140932932	1938	1938	1938	1938	0
287	20240416	155000	140932932	1938	1938	1938	1938	0
288	20240416	154900	140932932	1938	1938	1938	1938	0
289	20240416	154800	140932932	1938	1938	1938	1938	0
290	20240416	154700	140932932	1938	1938	1938	1938	0
291	20240416	154600	140932932	1938	1938	1938	1938	0
292	20240416	154500	140932932	1938	1938	1938	1938	0
293	20240416	154400	140932932	1938	1938	1938	1938	0
294	20240416	154300	140932932	1938	1938	1938	1938	0
295	20240416	154200	140932932	1938	1938	1938	1938	0
296	20240416	154100	140932932	1938	1938	1938	1938	0
297	20240416	154000	140932932	1938	1938	1938	1938	0
298	20240416	153900	140932932	1938	1938	1938	1938	0
299	20240416	153800	140932932	1938	1938	1938	1938	0
300	20240416	153700	140932932	1938	1938	1938	1938	0
301	20240416	153600	140932932	1938	1938	1938	1938	0
302	20240416	153500	140932932	1938	1938	1938	1938	812
303	20240416	153400	140932932	1938	1938	1938	1938	0
304	20240416	153300	140932932	1938	1938	1938	1938	0
305	20240416	153200	140932932	1938	1938	1938	1938	0
306	20240416	153100	140932932	1938	1938	1938	1938	0
307	20240416	153000	140932932	1938	1938	1938	1938	812
308	20240416	152900	139359276	1936	1936	1936	1936	0
309	20240416	152800	139359276	1936	1936	1936	1936	0
310	20240416	152700	139359276	1936	1936	1936	1936	0
311	20240416	152600	139359276	1936	1936	1936	1936	0
312	20240416	152500	139359276	1936	1936	1936	1936	0
313	20240416	152400	139359276	1936	1936	1936	1936	0
314	20240416	152300	139359276	1936	1936	1936	1936	0
315	20240416	152200	139359276	1936	1936	1936	1936	0
316	20240416	152100	139359276	1936	1936	1936	1936	0
317	20240416	152000	139359276	1936	1936	1936	1936	0
318	20240416	151900	139359276	1936	1935	1936	1935	101
319	20240416	151800	139163760	1936	1931	1936	1931	10
320	20240416	151700	139144440	1923	1923	1923	1923	1
321	20240416	151600	139142517	1925	1931	1931	1925	42
322	20240416	151500	139061457	1931	1931	1931	1931	1
323	20240416	151400	139059526	1922	1922	1922	1922	330
324	20240416	151300	138425266	1931	1931	1931	1931	0
325	20240416	151200	138425266	1931	1931	1931	1931	0
326	20240416	151100	138425266	1931	1931	1931	1931	0
327	20240416	151000	138425266	1931	1931	1931	1931	1
328	20240416	150900	138423335	1931	1931	1931	1931	0
329	20240416	150800	138423335	1931	1931	1931	1931	0
330	20240416	150700	138423335	1931	1931	1931	1931	50
331	20240416	150600	138326785	1917	1922	1922	1917	2114
332	20240416	150500	134271863	1921	1921	1921	1921	0
333	20240416	150400	134271863	1921	1921	1921	1921	0
334	20240416	150300	134271863	1921	1921	1921	1921	823
335	20240416	150200	132690880	1920	1922	1922	1920	43
336	20240416	150100	132608286	1921	1921	1921	1921	0
337	20240416	150000	132608286	1921	1921	1921	1921	0
338	20240416	145900	132608286	1921	1921	1921	1921	0
339	20240416	145800	132608286	1921	1921	1921	1921	0
340	20240416	145700	132608286	1921	1921	1921	1921	0
341	20240416	145600	132608286	1921	1921	1921	1921	0
342	20240416	145500	132608286	1921	1921	1921	1921	0
343	20240416	145400	132608286	1921	1922	1922	1921	20
344	20240416	145300	132569852	1936	1932	1937	1932	130
345	20240416	145200	132318306	1920	1920	1920	1920	0
346	20240416	145100	132318306	1920	1920	1920	1920	0
347	20240416	145000	132318306	1920	1920	1920	1920	0
348	20240416	144900	132318306	1920	1923	1923	1920	2500
349	20240416	144800	127517377	1922	1922	1922	1922	0
350	20240416	144700	127517377	1922	1922	1922	1922	0
351	20240416	144600	127517377	1922	1922	1922	1922	0
352	20240416	144500	127517377	1922	1922	1922	1922	635
353	20240416	144400	126296907	1923	1923	1923	1923	227
354	20240416	144300	125860386	1933	1933	1933	1933	0
355	20240416	144200	125860386	1933	1933	1933	1933	0
356	20240416	144100	125860386	1933	1933	1933	1933	0
357	20240416	144000	125860386	1933	1933	1933	1933	1
358	20240416	143900	125858453	1936	1936	1936	1936	0
359	20240416	143800	125858453	1936	1936	1936	1936	0
360	20240416	143700	125858453	1936	1936	1936	1936	0
361	20240416	143600	125858453	1936	1936	1936	1936	0
362	20240416	143500	125858453	1936	1936	1936	1936	0
363	20240416	143400	125858453	1936	1936	1936	1936	0
364	20240416	143300	125858453	1936	1936	1936	1936	0
365	20240416	143200	125858453	1936	1936	1936	1936	0
366	20240416	143100	125858453	1936	1936	1936	1936	0
367	20240416	143000	125858453	1936	1936	1936	1936	0
368	20240416	142900	125858453	1936	1936	1936	1936	0
369	20240416	142800	125858453	1936	1936	1936	1936	0
370	20240416	142700	125858453	1936	1936	1936	1936	0
371	20240416	142600	125858453	1936	1936	1936	1936	0
372	20240416	142500	125858453	1936	1936	1936	1936	0
373	20240416	142400	125858453	1936	1936	1936	1936	0
374	20240416	142300	125858453	1936	1936	1936	1936	0
375	20240416	142200	125858453	1936	1936	1936	1936	0
376	20240416	142100	125858453	1936	1936	1936	1936	0
377	20240416	142000	125858453	1936	1936	1936	1936	0
378	20240416	141900	125858453	1936	1936	1936	1936	14
379	20240416	141800	125831349	1937	1937	1937	1937	0
380	20240416	141700	125831349	1937	1937	1937	1937	0
381	20240416	141600	125831349	1937	1934	1937	1934	500
382	20240416	141500	124863524	1920	1920	1920	1920	2
383	20240416	141400	124859684	1937	1937	1937	1937	0
384	20240416	141300	124859684	1937	1937	1937	1937	0
385	20240416	141200	124859684	1937	1937	1937	1937	0
386	20240416	141100	124859684	1937	1937	1937	1937	0
387	20240416	141000	124859684	1937	1937	1937	1937	0
388	20240416	140900	124859684	1937	1936	1937	1936	1290
389	20240416	140800	122361238	1937	1937	1937	1937	0
390	20240416	140700	122361238	1937	1937	1937	1937	0
391	20240416	140600	122361238	1937	1937	1937	1937	0
392	20240416	140500	122361238	1937	1937	1937	1937	0
393	20240416	140400	122361238	1937	1937	1937	1937	0
394	20240416	140300	122361238	1937	1927	1937	1927	500
395	20240416	140200	121395028	1919	1919	1919	1919	0
396	20240416	140100	121395028	1919	1919	1919	1919	0
397	20240416	140000	121395028	1919	1919	1919	1919	0
398	20240416	135900	121395028	1919	1919	1919	1919	0
399	20240416	135800	121395028	1919	1919	1919	1919	0
400	20240416	135700	121395028	1919	1919	1919	1919	0
401	20240416	135600	121395028	1919	1919	1919	1919	0
402	20240416	135500	121395028	1919	1919	1919	1919	0
403	20240416	135400	121395028	1919	1919	1919	1919	0
404	20240416	135300	121395028	1919	1919	1919	1919	0
405	20240416	135200	121395028	1919	1919	1919	1919	0
406	20240416	135100	121395028	1919	1919	1919	1919	10
407	20240416	135000	121375838	1927	1919	1927	1919	97
408	20240416	134900	121189159	1918	1918	1918	1918	0
409	20240416	134800	121189159	1918	1918	1918	1918	0
410	20240416	134700	121189159	1918	1919	1919	1918	2
411	20240416	134600	121185322	1919	1920	1920	1919	19
412	20240416	134500	121148852	1920	1920	1920	1920	70
413	20240416	134400	121014452	1920	1921	1921	1920	20
414	20240416	134300	120976042	1921	1921	1921	1921	40
415	20240416	134200	120899202	1921	1922	1922	1921	44
416	20240416	134100	120814654	1929	1929	1929	1929	1
417	20240416	134000	120812725	1923	1923	1923	1923	0
418	20240416	133900	120812725	1923	1924	1924	1923	22
419	20240416	133800	120770408	1931	1931	1931	1931	1
420	20240416	133700	120768477	1925	1925	1925	1925	1
421	20240416	133600	120766552	1926	1926	1926	1926	0
422	20240416	133500	120766552	1926	1926	1926	1926	0
423	20240416	133400	120766552	1926	1926	1926	1926	2
424	20240416	133300	120762700	1927	1930	1930	1927	7
425	20240416	133200	120749203	1931	1932	1932	1931	6
426	20240416	133100	120737612	1932	1932	1934	1931	6
427	20240416	133000	120726018	1933	1928	1934	1928	7
428	20240416	132900	120712499	1927	1928	1928	1926	102
429	20240416	132800	120515846	1928	1925	1928	1925	5
430	20240416	132700	120506214	1922	1922	1922	1922	0
431	20240416	132600	120506214	1922	1922	1922	1922	0
432	20240416	132500	120506214	1922	1922	1922	1922	0
433	20240416	132400	120506214	1922	1922	1922	1922	0
434	20240416	132300	120506214	1922	1922	1922	1922	0
435	20240416	132200	120506214	1922	1922	1922	1922	0
436	20240416	132100	120506214	1922	1922	1922	1922	0
437	20240416	132000	120506214	1922	1922	1922	1922	0
438	20240416	131900	120506214	1922	1923	1923	1922	169
439	20240416	131800	120181389	1922	1922	1922	1922	1400
440	20240416	131700	117490589	1923	1924	1924	1923	801
441	20240416	131600	115949494	1928	1928	1928	1928	0
442	20240416	131500	115949494	1928	1928	1928	1928	380
443	20240416	131400	115216854	1928	1928	1928	1928	0
444	20240416	131300	115216854	1928	1928	1928	1928	0
445	20240416	131200	115216854	1928	1928	1928	1928	0
446	20240416	131100	115216854	1928	1928	1928	1928	0
447	20240416	131000	115216854	1928	1928	1928	1928	156
448	20240416	130900	114916086	1928	1928	1928	1928	0
449	20240416	130800	114916086	1928	1928	1928	1928	355
450	20240416	130700	114231646	1922	1922	1922	1922	0
451	20240416	130600	114231646	1922	1922	1922	1922	0
452	20240416	130500	114231646	1922	1922	1922	1922	0
453	20240416	130400	114231646	1922	1922	1922	1922	0
454	20240416	130300	114231646	1922	1922	1922	1922	0
455	20240416	130200	114231646	1922	1922	1922	1922	839
456	20240416	130100	112619088	1928	1928	1928	1928	1
457	20240416	130000	112617160	1922	1922	1922	1922	8
458	20240416	125900	112601784	1928	1928	1928	1928	0
459	20240416	125800	112601784	1928	1926	1928	1921	2603
460	20240416	125700	107584718	1919	1919	1919	1919	0
461	20240416	125600	107584718	1919	1919	1919	1919	7
462	20240416	125500	107571285	1926	1926	1926	1926	1
463	20240416	125400	107569359	1916	1916	1916	1916	0
464	20240416	125300	107569359	1916	1916	1916	1916	0
465	20240416	125200	107569359	1916	1916	1916	1916	8
466	20240416	125100	107554031	1927	1927	1927	1927	0
467	20240416	125000	107554031	1927	1927	1927	1927	1
468	20240416	124900	107552104	1915	1919	1919	1915	4500
469	20240416	124800	98931686	1919	1919	1919	1919	7
470	20240416	124700	98918253	1919	1926	1926	1919	6051
471	20240416	124600	87290494	1927	1933	1933	1927	1668
472	20240416	124500	84074284	1928	1928	1928	1928	8
473	20240416	124400	84058860	1934	1934	1934	1934	0
474	20240416	124300	84058860	1934	1934	1934	1934	0
475	20240416	124200	84058860	1934	1934	1934	1934	0
476	20240416	124100	84058860	1934	1934	1934	1927	13
477	20240416	124000	84033767	1934	1934	1934	1934	4
478	20240416	123900	84026031	1927	1927	1927	1927	0
479	20240416	123800	84026031	1927	1927	1927	1927	0
480	20240416	123700	84026031	1927	1927	1927	1927	8
481	20240416	123600	84010615	1927	1927	1927	1927	10
482	20240416	123500	83991345	1927	1927	1927	1927	0
483	20240416	123400	83991345	1927	1927	1927	1927	0
484	20240416	123300	83991345	1927	1926	1927	1926	380
485	20240416	123200	83259458	1927	1927	1927	1927	3
486	20240416	123100	83253677	1926	1926	1926	1926	0
487	20240416	123000	83253677	1926	1926	1926	1926	7
488	20240416	122900	83240195	1926	1926	1926	1926	0
489	20240416	122800	83240195	1926	1926	1926	1926	0
490	20240416	122700	83240195	1926	1926	1926	1926	0
491	20240416	122600	83240195	1926	1926	1926	1926	8
492	20240416	122500	83224787	1934	1934	1934	1934	0
493	20240416	122400	83224787	1934	1934	1934	1934	0
494	20240416	122300	83224787	1934	1927	1934	1927	512
495	20240416	122200	82238156	1927	1927	1927	1927	7
496	20240416	122100	82224667	1927	1927	1927	1927	0
497	20240416	122000	82224667	1927	1927	1927	1927	0
498	20240416	121900	82224667	1927	1927	1927	1927	0
499	20240416	121800	82224667	1927	1927	1927	1927	200
500	20240416	121700	81839267	1926	1926	1926	1926	0
501	20240416	121600	81839267	1926	1926	1926	1926	0
502	20240416	121500	81839267	1926	1926	1926	1926	8
503	20240416	121400	81823859	1926	1926	1926	1926	0
504	20240416	121300	81823859	1926	1926	1926	1926	0
505	20240416	121200	81823859	1926	1926	1926	1926	0
506	20240416	121100	81823859	1926	1931	1938	1926	162
507	20240416	121000	81510936	1926	1926	1926	1926	0
508	20240416	120900	81510936	1926	1926	1926	1926	0
509	20240416	120800	81510936	1926	1926	1926	1926	0
510	20240416	120700	81510936	1926	1926	1926	1926	7
511	20240416	120600	81497454	1932	1932	1932	1932	0
512	20240416	120500	81497454	1932	1932	1932	1932	0
513	20240416	120400	81497454	1932	1932	1932	1932	1
514	20240416	120300	81495522	1926	1926	1926	1926	8
515	20240416	120200	81480114	1926	1926	1926	1926	0
516	20240416	120100	81480114	1926	1926	1926	1926	0
517	20240416	120000	81480114	1926	1926	1926	1926	7
518	20240416	115900	81466632	1925	1925	1925	1925	0
519	20240416	115800	81466632	1925	1925	1925	1925	354
520	20240416	115700	80785182	1925	1925	1925	1925	202
521	20240416	115600	80396332	1925	1925	1925	1924	1008
522	20240416	115500	78455939	1924	1924	1924	1924	0
523	20240416	115400	78455939	1924	1924	1924	1924	0
524	20240416	115300	78455939	1924	1924	1924	1924	0
525	20240416	115200	78455939	1924	1924	1924	1924	7
526	20240416	115100	78442471	1924	1924	1924	1924	0
527	20240416	115000	78442471	1924	1924	1924	1924	0
528	20240416	114900	78442471	1924	1924	1924	1924	7
529	20240416	114800	78429003	1924	1924	1924	1924	0
530	20240416	114700	78429003	1924	1924	1924	1924	0
531	20240416	114600	78429003	1924	1924	1924	1924	0
532	20240416	114500	78429003	1924	1924	1924	1924	8
533	20240416	114400	78413611	1924	1924	1924	1924	1
534	20240416	114300	78411687	1932	1932	1932	1932	0
535	20240416	114200	78411687	1932	1932	1932	1932	0
536	20240416	114100	78411687	1932	1924	1932	1924	8
537	20240416	114000	78396287	1924	1924	1924	1924	0
538	20240416	113900	78396287	1924	1924	1924	1924	0
539	20240416	113800	78396287	1924	1924	1924	1924	0
540	20240416	113700	78396287	1924	1933	1933	1924	207
541	20240416	113600	77996219	1933	1933	1933	1933	0
542	20240416	113500	77996219	1933	1933	1933	1933	0
543	20240416	113400	77996219	1933	1923	1933	1923	28
544	20240416	113300	77942175	1922	1922	1922	1922	0
545	20240416	113200	77942175	1922	1922	1922	1922	0
546	20240416	113100	77942175	1922	1922	1922	1922	0
547	20240416	113000	77942175	1922	1922	1922	1922	7
548	20240416	112900	77928721	1935	1935	1935	1935	0
549	20240416	112800	77928721	1935	1935	1935	1935	0
550	20240416	112700	77928721	1935	1935	1935	1935	0
551	20240416	112600	77928721	1935	1921	1935	1921	1507
552	20240416	112500	75016225	1921	1921	1921	1921	0
553	20240416	112400	75016225	1921	1921	1921	1921	0
554	20240416	112300	75016225	1921	1921	1921	1921	0
555	20240416	112200	75016225	1921	1921	1921	1921	8
556	20240416	112100	75000857	1928	1928	1928	1928	1
557	20240416	112000	74998929	1922	1922	1922	1922	0
558	20240416	111900	74998929	1922	1924	1924	1921	9
559	20240416	111800	74981629	1925	1926	1926	1925	72
560	20240416	111700	74843020	1926	1927	1927	1926	19
561	20240416	111600	74806421	1926	1928	1928	1926	514
562	20240416	111500	73815812	1929	1930	1930	1929	1282
563	20240416	111400	71342253	1931	1931	1931	1931	420
564	20240416	111300	70531233	1931	1931	1931	1931	0
565	20240416	111200	70531233	1931	1932	1932	1931	1736
566	20240416	111100	67178465	1933	1936	1936	1933	698
567	20240416	111000	65828437	1935	1935	1935	1935	0
568	20240416	110900	65828437	1935	1935	1935	1935	0
569	20240416	110800	65828437	1935	1935	1935	1935	0
570	20240416	110700	65828437	1935	1936	1936	1935	7
571	20240416	110600	65814891	1936	1936	1936	1936	0
572	20240416	110500	65814891	1936	1939	1939	1936	115
573	20240416	110400	65592236	1939	1939	1939	1939	8
574	20240416	110300	65576724	1939	1939	1939	1939	0
575	20240416	110200	65576724	1939	1939	1939	1939	0
576	20240416	110100	65576724	1939	1939	1939	1939	0
577	20240416	110000	65576724	1939	1939	1939	1939	7
578	20240416	105900	65563151	1939	1939	1939	1939	0
579	20240416	105800	65563151	1939	1939	1939	1939	0
580	20240416	105700	65563151	1939	1940	1940	1939	2400
581	20240416	105600	60908252	1940	1945	1945	1940	4767
582	20240416	105500	51650466	1945	1945	1945	1945	0
583	20240416	105400	51650466	1945	1945	1945	1945	0
584	20240416	105300	51650466	1945	1945	1945	1945	13
585	20240416	105200	51625181	1945	1945	1945	1945	0
586	20240416	105100	51625181	1945	1945	1945	1945	0
587	20240416	105000	51625181	1945	1945	1945	1945	17
588	20240416	104900	51592116	1945	1945	1945	1945	0
589	20240416	104800	51592116	1945	1945	1945	1945	0
590	20240416	104700	51592116	1945	1945	1945	1945	0
591	20240416	104600	51592116	1945	1945	1945	1945	45
592	20240416	104500	51504591	1945	1945	1945	1945	0
593	20240416	104400	51504591	1945	1950	1950	1945	520
594	20240416	104300	50491691	1961	1961	1961	1961	1
595	20240416	104200	50489730	1963	1963	1963	1963	0
596	20240416	104100	50489730	1963	1963	1963	1963	0
597	20240416	104000	50489730	1963	1963	1963	1963	0
598	20240416	103900	50489730	1963	1963	1963	1963	0
599	20240416	103800	50489730	1963	1957	1963	1956	361
600	20240416	103700	49783347	1965	1965	1965	1965	0
601	20240416	103600	49783347	1965	1960	1965	1960	1315
602	20240416	103500	47200417	1965	1965	1965	1965	0
603	20240416	103400	47200417	1965	1965	1965	1965	0
604	20240416	103300	47200417	1965	1965	1965	1965	16
605	20240416	103200	47168977	1960	1954	1960	1954	35
606	20240416	103100	47100527	1943	1943	1943	1943	0
607	20240416	103000	47100527	1943	1943	1943	1943	0
608	20240416	102900	47100527	1943	1943	1943	1943	0
609	20240416	102800	47100527	1943	1943	1943	1943	0
610	20240416	102700	47100527	1943	1943	1943	1943	0
611	20240416	102600	47100527	1943	1943	1943	1943	0
612	20240416	102500	47100527	1943	1943	1943	1943	0
613	20240416	102400	47100527	1943	1944	1944	1943	1029
614	20240416	102300	45101051	1944	1944	1944	1944	0
615	20240416	102200	45101051	1944	1949	1949	1944	338
616	20240416	102100	44443140	1951	1950	1951	1950	5220
617	20240416	102000	34264130	1951	1953	1953	1951	1166
618	20240416	101900	31988534	1953	1953	1953	1953	0
619	20240416	101800	31988534	1953	1953	1953	1953	0
620	20240416	101700	31988534	1953	1953	1953	1953	5
621	20240416	101600	31978769	1964	1964	1964	1964	0
622	20240416	101500	31978769	1964	1964	1964	1964	1
623	20240416	101400	31976805	1964	1964	1964	1964	0
624	20240416	101300	31976805	1964	1964	1964	1964	0
625	20240416	101200	31976805	1964	1964	1964	1964	3
626	20240416	101100	31970913	1964	1964	1964	1964	0
627	20240416	101000	31970913	1964	1964	1964	1964	0
628	20240416	100900	31970913	1964	1964	1964	1964	1
629	20240416	100800	31968949	1952	1952	1952	1952	0
630	20240416	100700	31968949	1952	1952	1952	1952	0
631	20240416	100600	31968949	1952	1954	1954	1952	701
632	20240416	100500	30599784	1955	1956	1956	1955	367
633	20240416	100400	29882137	1967	1967	1967	1967	0
634	20240416	100300	29882137	1967	1967	1967	1967	1
635	20240416	100200	29880170	1955	1955	1955	1955	0
636	20240416	100100	29880170	1955	1955	1955	1955	0
637	20240416	100000	29880170	1955	1959	1959	1955	14
638	20240416	095900	29852790	1960	1966	1966	1960	540
639	20240416	095800	28794189	1967	1967	1967	1967	1
640	20240416	095700	28792222	1970	1970	1970	1970	0
641	20240416	095600	28792222	1970	1970	1970	1970	0
642	20240416	095500	28792222	1970	1970	1970	1970	0
643	20240416	095400	28792222	1970	1970	1970	1970	0
644	20240416	095300	28792222	1970	1970	1970	1970	6
645	20240416	095200	28780402	1970	1970	1970	1970	0
646	20240416	095100	28780402	1970	1970	1970	1970	0
647	20240416	095000	28780402	1970	1970	1970	1970	1
648	20240416	094900	28778432	1968	1969	1970	1968	15
649	20240416	094800	28748894	1971	1971	1971	1971	0
650	20240416	094700	28748894	1971	1971	1971	1971	0
651	20240416	094600	28748894	1971	1971	1971	1971	0
652	20240416	094500	28748894	1971	1971	1971	1971	1
653	20240416	094400	28746923	1970	1970	1970	1970	200
654	20240416	094300	28352923	1970	1970	1970	1970	1
655	20240416	094200	28350953	1970	1970	1970	1970	1
656	20240416	094100	28348983	1971	1971	1971	1971	0
657	20240416	094000	28348983	1971	1971	1971	1971	1
658	20240416	093900	28347012	1969	1969	1969	1969	0
659	20240416	093800	28347012	1969	1969	1969	1965	11
660	20240416	093700	28325383	1971	1971	1971	1971	0
661	20240416	093600	28325383	1971	1971	1971	1971	0
662	20240416	093500	28325383	1971	1971	1971	1971	1
663	20240416	093400	28323412	1970	1971	1971	1970	2
664	20240416	093300	28319471	1971	1971	1971	1971	3
665	20240416	093200	28313558	1969	1969	1969	1969	0
666	20240416	093100	28313558	1969	1969	1969	1969	1
667	20240416	093000	28311589	1970	1969	1970	1969	69
668	20240416	092900	28175660	1966	1966	1966	1966	1
669	20240416	092800	28173694	1970	1960	1970	1960	456
670	20240416	092700	27278434	1960	1960	1960	1960	0
671	20240416	092600	27278434	1960	1960	1960	1960	1
672	20240416	092500	27276474	1959	1958	1959	1958	15
673	20240416	092400	27247101	1958	1958	1958	1958	0
674	20240416	092300	27247101	1958	1946	1958	1946	1020
675	20240416	092200	25250983	1941	1941	1941	1941	0
676	20240416	092100	25250983	1941	1941	1941	1941	0
677	20240416	092000	25250983	1941	1941	1941	1941	0
678	20240416	091900	25250983	1941	1941	1941	1941	0
679	20240416	091800	25250983	1941	1959	1959	1941	103
680	20240416	091700	25051006	1959	1949	1959	1949	634
681	20240416	091600	23809370	1949	1935	1949	1934	1360
682	20240416	091500	21173715	1933	1933	1933	1933	0
683	20240416	091400	21173715	1933	1939	1939	1933	3048
684	20240416	091300	15280799	1941	1941	1941	1941	0
685	20240416	091200	15280799	1941	1950	1950	1941	2934
686	20240416	091100	9581672	1950	1950	1950	1950	0
687	20240416	091000	9581672	1950	1951	1951	1950	800
688	20240416	090900	8021372	1960	1960	1960	1960	376
689	20240416	090800	7284412	1960	1960	1960	1960	100
690	20240416	090700	7088412	1959	1959	1959	1959	26
691	20240416	090600	7037478	1950	1950	1950	1950	0
692	20240416	090500	7037478	1950	1950	1950	1950	800
693	20240416	090400	5477478	1940	1940	1940	1940	24
694	20240416	090300	5430918	1940	1940	1940	1940	26
695	20240416	090200	5380478	1940	1960	1960	1940	849
696	20240416	090100	3730438	1941	1965	1970	1910	1614
697	20240416	090000	608207	1966	1975	1975	1966	298