KissMeData/198940/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	201400	44742712	1934	1934	1934	1934	1273
3	20240417	201300	44742712	1934	1934	1934	1934	0
4	20240417	201200	44742712	1934	1934	1934	1934	0
5	20240417	201100	44742712	1934	1934	1934	1934	0
6	20240417	201000	44742712	1934	1934	1934	1934	0
7	20240417	200900	44742712	1934	1934	1934	1934	0
8	20240417	200800	44742712	1934	1934	1934	1934	0
9	20240417	200700	44742712	1934	1934	1934	1934	0
10	20240417	200600	44742712	1934	1934	1934	1934	0
11	20240417	200500	44742712	1934	1934	1934	1934	0
12	20240417	200400	44742712	1934	1934	1934	1934	0
13	20240417	200300	44742712	1934	1934	1934	1934	0
14	20240417	200200	44742712	1934	1934	1934	1934	0
15	20240417	200100	44742712	1934	1934	1934	1934	0
16	20240417	200000	44742712	1934	1934	1934	1934	0
17	20240417	195900	44742712	1934	1934	1934	1934	0
18	20240417	195800	44742712	1934	1934	1934	1934	0
19	20240417	195700	44742712	1934	1934	1934	1934	0
20	20240417	195600	44742712	1934	1934	1934	1934	0
21	20240417	195500	44742712	1934	1934	1934	1934	0
22	20240417	195400	44742712	1934	1934	1934	1934	0
23	20240417	195300	44742712	1934	1934	1934	1934	0
24	20240417	195200	44742712	1934	1934	1934	1934	0
25	20240417	195100	44742712	1934	1934	1934	1934	0
26	20240417	195000	44742712	1934	1934	1934	1934	0
27	20240417	194900	44742712	1934	1934	1934	1934	0
28	20240417	194800	44742712	1934	1934	1934	1934	0
29	20240417	194700	44742712	1934	1934	1934	1934	0
30	20240417	194600	44742712	1934	1934	1934	1934	0
31	20240417	194500	44742712	1934	1934	1934	1934	0
32	20240417	194400	44742712	1934	1934	1934	1934	1273
33	20240417	194300	44742712	1934	1934	1934	1934	0
34	20240417	194200	44742712	1934	1934	1934	1934	0
35	20240417	194100	44742712	1934	1934	1934	1934	0
36	20240417	194000	44742712	1934	1934	1934	1934	0
37	20240417	193900	44742712	1934	1934	1934	1934	0
38	20240417	193800	44742712	1934	1934	1934	1934	0
39	20240417	193700	44742712	1934	1934	1934	1934	0
40	20240417	193600	44742712	1934	1934	1934	1934	0
41	20240417	193500	44742712	1934	1934	1934	1934	0
42	20240417	193400	44742712	1934	1934	1934	1934	0
43	20240417	193300	44742712	1934	1934	1934	1934	0
44	20240417	193200	44742712	1934	1934	1934	1934	0
45	20240417	193100	44742712	1934	1934	1934	1934	0
46	20240417	193000	44742712	1934	1934	1934	1934	0
47	20240417	192900	44742712	1934	1934	1934	1934	0
48	20240417	192800	44742712	1934	1934	1934	1934	0
49	20240417	192700	44742712	1934	1934	1934	1934	0
50	20240417	192600	44742712	1934	1934	1934	1934	0
51	20240417	192500	44742712	1934	1934	1934	1934	0
52	20240417	192400	44742712	1934	1934	1934	1934	0
53	20240417	192300	44742712	1934	1934	1934	1934	0
54	20240417	192200	44742712	1934	1934	1934	1934	0
55	20240417	192100	44742712	1934	1934	1934	1934	0
56	20240417	192000	44742712	1934	1934	1934	1934	0
57	20240417	191900	44742712	1934	1934	1934	1934	0
58	20240417	191800	44742712	1934	1934	1934	1934	0
59	20240417	191700	44742712	1934	1934	1934	1934	0
60	20240417	191600	44742712	1934	1934	1934	1934	0
61	20240417	191500	44742712	1934	1934	1934	1934	0
62	20240417	191400	44742712	1934	1934	1934	1934	1273
63	20240417	191300	44742712	1934	1934	1934	1934	0
64	20240417	191200	44742712	1934	1934	1934	1934	0
65	20240417	191100	44742712	1934	1934	1934	1934	0
66	20240417	191000	44742712	1934	1934	1934	1934	0
67	20240417	190900	44742712	1934	1934	1934	1934	0
68	20240417	190800	44742712	1934	1934	1934	1934	0
69	20240417	190700	44742712	1934	1934	1934	1934	0
70	20240417	190600	44742712	1934	1934	1934	1934	0
71	20240417	190500	44742712	1934	1934	1934	1934	0
72	20240417	190400	44742712	1934	1934	1934	1934	0
73	20240417	190300	44742712	1934	1934	1934	1934	0
74	20240417	190200	44742712	1934	1934	1934	1934	0
75	20240417	190100	44742712	1934	1934	1934	1934	0
76	20240417	190000	44742712	1934	1934	1934	1934	0
77	20240417	185900	44742712	1934	1934	1934	1934	0
78	20240417	185800	44742712	1934	1934	1934	1934	0
79	20240417	185700	44742712	1934	1934	1934	1934	0
80	20240417	185600	44742712	1934	1934	1934	1934	0
81	20240417	185500	44742712	1934	1934	1934	1934	0
82	20240417	185400	44742712	1934	1934	1934	1934	0
83	20240417	185300	44742712	1934	1934	1934	1934	0
84	20240417	185200	44742712	1934	1934	1934	1934	0
85	20240417	185100	44742712	1934	1934	1934	1934	0
86	20240417	185000	44742712	1934	1934	1934	1934	0
87	20240417	184900	44742712	1934	1934	1934	1934	0
88	20240417	184800	44742712	1934	1934	1934	1934	0
89	20240417	184700	44742712	1934	1934	1934	1934	0
90	20240417	184600	44742712	1934	1934	1934	1934	0
91	20240417	184500	44742712	1934	1934	1934	1934	0
92	20240417	184400	44742712	1934	1934	1934	1934	1273
93	20240417	184300	44742712	1934	1934	1934	1934	0
94	20240417	184200	44742712	1934	1934	1934	1934	0
95	20240417	184100	44742712	1934	1934	1934	1934	0
96	20240417	184000	44742712	1934	1934	1934	1934	0
97	20240417	183900	44742712	1934	1934	1934	1934	0
98	20240417	183800	44742712	1934	1934	1934	1934	0
99	20240417	183700	44742712	1934	1934	1934	1934	0
100	20240417	183600	44742712	1934	1934	1934	1934	0
101	20240417	183500	44742712	1934	1934	1934	1934	0
102	20240417	183400	44742712	1934	1934	1934	1934	0
103	20240417	183300	44742712	1934	1934	1934	1934	0
104	20240417	183200	44742712	1934	1934	1934	1934	0
105	20240417	183100	44742712	1934	1934	1934	1934	0
106	20240417	183000	44742712	1934	1934	1934	1934	0
107	20240417	182900	44742712	1934	1934	1934	1934	0
108	20240417	182800	44742712	1934	1934	1934	1934	0
109	20240417	182700	44742712	1934	1934	1934	1934	0
110	20240417	182600	44742712	1934	1934	1934	1934	0
111	20240417	182500	44742712	1934	1934	1934	1934	0
112	20240417	182400	44742712	1934	1934	1934	1934	0
113	20240417	182300	44742712	1934	1934	1934	1934	0
114	20240417	182200	44742712	1934	1934	1934	1934	0
115	20240417	182100	44742712	1934	1934	1934	1934	0
116	20240417	182000	44742712	1934	1934	1934	1934	0
117	20240417	181900	44742712	1934	1934	1934	1934	0
118	20240417	181800	44742712	1934	1934	1934	1934	0
119	20240417	181700	44742712	1934	1934	1934	1934	0
120	20240417	181600	44742712	1934	1934	1934	1934	0
121	20240417	181500	44742712	1934	1934	1934	1934	0
122	20240417	181400	44742712	1934	1934	1934	1934	1273
123	20240417	181300	44742712	1934	1934	1934	1934	0
124	20240417	181200	44742712	1934	1934	1934	1934	0
125	20240417	181100	44742712	1934	1934	1934	1934	0
126	20240417	181000	44742712	1934	1934	1934	1934	0
127	20240417	180900	44742712	1934	1934	1934	1934	0
128	20240417	180800	44742712	1934	1934	1934	1934	0
129	20240417	180700	44742712	1934	1934	1934	1934	0
130	20240417	180600	44742712	1934	1934	1934	1934	0
131	20240417	180500	44742712	1934	1934	1934	1934	0
132	20240417	180400	44742712	1934	1934	1934	1934	0
133	20240417	180300	44742712	1934	1934	1934	1934	0
134	20240417	180200	44742712	1934	1934	1934	1934	0
135	20240417	180100	44742712	1934	1934	1934	1934	0
136	20240417	180000	44742712	1934	1934	1934	1934	0
137	20240417	175900	44742712	1934	1934	1934	1934	0
138	20240417	175800	44742712	1934	1934	1934	1934	0
139	20240417	175700	44742712	1934	1934	1934	1934	0
140	20240417	175600	44742712	1934	1934	1934	1934	0
141	20240417	175500	44742712	1934	1934	1934	1934	0
142	20240417	175400	44742712	1934	1934	1934	1934	0
143	20240417	175300	44742712	1934	1934	1934	1934	0
144	20240417	175200	44742712	1934	1934	1934	1934	0
145	20240417	175100	44742712	1934	1934	1934	1934	0
146	20240417	175000	44742712	1934	1934	1934	1934	0
147	20240417	174900	44742712	1934	1934	1934	1934	0
148	20240417	174800	44742712	1934	1934	1934	1934	0
149	20240417	174700	44742712	1934	1934	1934	1934	0
150	20240417	174600	44742712	1934	1934	1934	1934	0
151	20240417	174500	44742712	1934	1934	1934	1934	0
152	20240417	174400	44742712	1934	1934	1934	1934	1273
153	20240417	174300	44742712	1934	1934	1934	1934	0
154	20240417	174200	44742712	1934	1934	1934	1934	0
155	20240417	174100	44742712	1934	1934	1934	1934	0
156	20240417	174000	44742712	1934	1934	1934	1934	0
157	20240417	173900	44742712	1934	1934	1934	1934	0
158	20240417	173800	44742712	1934	1934	1934	1934	0
159	20240417	173700	44742712	1934	1934	1934	1934	0
160	20240417	173600	44742712	1934	1934	1934	1934	0
161	20240417	173500	44742712	1934	1934	1934	1934	0
162	20240417	173400	44742712	1934	1934	1934	1934	0
163	20240417	173300	44742712	1934	1934	1934	1934	0
164	20240417	173200	44742712	1934	1934	1934	1934	0
165	20240417	173100	44742712	1934	1934	1934	1934	0
166	20240417	173000	44742712	1934	1934	1934	1934	0
167	20240417	172900	44742712	1934	1934	1934	1934	0
168	20240417	172800	44742712	1934	1934	1934	1934	0
169	20240417	172700	44742712	1934	1934	1934	1934	0
170	20240417	172600	44742712	1934	1934	1934	1934	0
171	20240417	172500	44742712	1934	1934	1934	1934	0
172	20240417	172400	44742712	1934	1934	1934	1934	0
173	20240417	172300	44742712	1934	1934	1934	1934	0
174	20240417	172200	44742712	1934	1934	1934	1934	0
175	20240417	172100	44742712	1934	1934	1934	1934	0
176	20240417	172000	44742712	1934	1934	1934	1934	0
177	20240417	171900	44742712	1934	1934	1934	1934	0
178	20240417	171800	44742712	1934	1934	1934	1934	0
179	20240417	171700	44742712	1934	1934	1934	1934	0
180	20240417	171600	44742712	1934	1934	1934	1934	0
181	20240417	171500	44742712	1934	1934	1934	1934	0
182	20240417	171400	44742712	1934	1934	1934	1934	1273
183	20240417	171300	44742712	1934	1934	1934	1934	0
184	20240417	171200	44742712	1934	1934	1934	1934	0
185	20240417	171100	44742712	1934	1934	1934	1934	0
186	20240417	171000	44742712	1934	1934	1934	1934	0
187	20240417	170900	44742712	1934	1934	1934	1934	0
188	20240417	170800	44742712	1934	1934	1934	1934	0
189	20240417	170700	44742712	1934	1934	1934	1934	0
190	20240417	170600	44742712	1934	1934	1934	1934	0
191	20240417	170500	44742712	1934	1934	1934	1934	0
192	20240417	170400	44742712	1934	1934	1934	1934	0
193	20240417	170300	44742712	1934	1934	1934	1934	0
194	20240417	170200	44742712	1934	1934	1934	1934	0
195	20240417	170100	44742712	1934	1934	1934	1934	0
196	20240417	170000	44742712	1934	1934	1934	1934	0
197	20240417	165900	44742712	1934	1934	1934	1934	0
198	20240417	165800	44742712	1934	1934	1934	1934	0
199	20240417	165700	44742712	1934	1934	1934	1934	0
200	20240417	165600	44742712	1934	1934	1934	1934	0
201	20240417	165500	44742712	1934	1934	1934	1934	0
202	20240417	165400	44742712	1934	1934	1934	1934	0
203	20240417	165300	44742712	1934	1934	1934	1934	0
204	20240417	165200	44742712	1934	1934	1934	1934	0
205	20240417	165100	44742712	1934	1934	1934	1934	0
206	20240417	165000	44742712	1934	1934	1934	1934	0
207	20240417	164900	44742712	1934	1934	1934	1934	0
208	20240417	164800	44742712	1934	1934	1934	1934	0
209	20240417	164700	44742712	1934	1934	1934	1934	0
210	20240417	164600	44742712	1934	1934	1934	1934	0
211	20240417	164500	44742712	1934	1934	1934	1934	0
212	20240417	164400	44742712	1934	1934	1934	1934	1273
213	20240417	164300	44742712	1934	1934	1934	1934	0
214	20240417	164200	44742712	1934	1934	1934	1934	0
215	20240417	164100	44742712	1934	1934	1934	1934	0
216	20240417	164000	44742712	1934	1934	1934	1934	0
217	20240417	163900	44742712	1934	1934	1934	1934	0
218	20240417	163800	44742712	1934	1934	1934	1934	0
219	20240417	163700	44742712	1934	1934	1934	1934	0
220	20240417	163600	44742712	1934	1934	1934	1934	0
221	20240417	163500	44742712	1934	1934	1934	1934	0
222	20240417	163400	44742712	1934	1934	1934	1934	0
223	20240417	163300	44742712	1934	1934	1934	1934	0
224	20240417	163200	44742712	1934	1934	1934	1934	0
225	20240417	163100	44742712	1934	1934	1934	1934	0
226	20240417	163000	44742712	1934	1934	1934	1934	0
227	20240417	162900	44742712	1934	1934	1934	1934	0
228	20240417	162800	44742712	1934	1934	1934	1934	0
229	20240417	162700	44742712	1934	1934	1934	1934	0
230	20240417	162600	44742712	1934	1934	1934	1934	0
231	20240417	162500	44742712	1934	1934	1934	1934	0
232	20240417	162400	44742712	1934	1934	1934	1934	0
233	20240417	162300	44742712	1934	1934	1934	1934	0
234	20240417	162200	44742712	1934	1934	1934	1934	0
235	20240417	162100	44742712	1934	1934	1934	1934	0
236	20240417	162000	44742712	1934	1934	1934	1934	0
237	20240417	161900	44742712	1934	1934	1934	1934	0
238	20240417	161800	44742712	1934	1934	1934	1934	0
239	20240417	161700	44742712	1934	1934	1934	1934	0
240	20240417	161600	44742712	1934	1934	1934	1934	0
241	20240417	161500	44742712	1934	1934	1934	1934	0
242	20240417	161400	44742712	1934	1934	1934	1934	1273
243	20240417	161300	44742712	1934	1934	1934	1934	0
244	20240417	161200	44742712	1934	1934	1934	1934	0
245	20240417	161100	44742712	1934	1934	1934	1934	0
246	20240417	161000	44742712	1934	1934	1934	1934	0
247	20240417	160900	44742712	1934	1934	1934	1934	0
248	20240417	160800	44742712	1934	1934	1934	1934	0
249	20240417	160700	44742712	1934	1934	1934	1934	0
250	20240417	160600	44742712	1934	1934	1934	1934	0
251	20240417	160500	44742712	1934	1934	1934	1934	0
252	20240417	160400	44742712	1934	1934	1934	1934	0
253	20240417	160300	44742712	1934	1934	1934	1934	0
254	20240417	160200	44742712	1934	1934	1934	1934	0
255	20240417	160100	44742712	1934	1934	1934	1934	0
256	20240417	160000	44742712	1934	1934	1934	1934	0
257	20240417	155900	44742712	1934	1934	1934	1934	0
258	20240417	155800	44742712	1934	1934	1934	1934	0
259	20240417	155700	44742712	1934	1934	1934	1934	0
260	20240417	155600	44742712	1934	1934	1934	1934	0
261	20240417	155500	44742712	1934	1934	1934	1934	0
262	20240417	155400	44742712	1934	1934	1934	1934	0
263	20240417	155300	44742712	1934	1934	1934	1934	0
264	20240417	155200	44742712	1934	1934	1934	1934	0
265	20240417	155100	44742712	1934	1934	1934	1934	0
266	20240417	155000	44742712	1934	1934	1934	1934	0
267	20240417	154900	44742712	1934	1934	1934	1934	0
268	20240417	154800	44742712	1934	1934	1934	1934	0
269	20240417	154700	44742712	1934	1934	1934	1934	0
270	20240417	154600	44742712	1934	1934	1934	1934	0
271	20240417	154500	44742712	1934	1934	1934	1934	0
272	20240417	154400	44742712	1934	1934	1934	1934	1273
273	20240417	154300	44742712	1934	1934	1934	1934	0
274	20240417	154200	44742712	1934	1934	1934	1934	0
275	20240417	154100	44742712	1934	1934	1934	1934	0
276	20240417	154000	44742712	1934	1934	1934	1934	0
277	20240417	153900	44742712	1934	1934	1934	1934	0
278	20240417	153800	44742712	1934	1934	1934	1934	0
279	20240417	153700	44742712	1934	1934	1934	1934	0
280	20240417	153600	44742712	1934	1934	1934	1934	0
281	20240417	153500	44742712	1934	1934	1934	1934	0
282	20240417	153400	44742712	1934	1934	1934	1934	0
283	20240417	153300	44742712	1934	1934	1934	1934	0
284	20240417	153200	44742712	1934	1934	1934	1934	0
285	20240417	153100	44742712	1934	1934	1934	1934	0
286	20240417	153000	44742712	1934	1934	1934	1934	1273
287	20240417	152900	42280730	1934	1934	1934	1934	0
288	20240417	152800	42280730	1934	1934	1934	1934	0
289	20240417	152700	42280730	1934	1934	1934	1934	0
290	20240417	152600	42280730	1934	1934	1934	1934	0
291	20240417	152500	42280730	1934	1934	1934	1934	0
292	20240417	152400	42280730	1934	1934	1934	1934	0
293	20240417	152300	42280730	1934	1934	1934	1934	0
294	20240417	152200	42280730	1934	1934	1934	1934	0
295	20240417	152100	42280730	1934	1934	1934	1934	0
296	20240417	152000	42280730	1934	1934	1934	1934	0
297	20240417	151900	42280730	1934	1934	1934	1934	321
298	20240417	151800	41659916	1934	1934	1934	1934	0
299	20240417	151700	41659916	1934	1937	1937	1934	93
300	20240417	151600	41479808	1934	1934	1934	1934	0
301	20240417	151500	41479808	1934	1934	1934	1934	44
302	20240417	151400	41394712	1937	1936	1937	1936	287
303	20240417	151300	40838988	1934	1934	1934	1934	0
304	20240417	151200	40838988	1934	1934	1934	1934	0
305	20240417	151100	40838988	1934	1934	1934	1934	0
306	20240417	151000	40838988	1934	1934	1934	1934	0
307	20240417	150900	40838988	1934	1934	1934	1934	298
308	20240417	150800	40262656	1933	1933	1933	1933	200
309	20240417	150700	39876056	1934	1934	1934	1934	0
310	20240417	150600	39876056	1934	1934	1934	1934	0
311	20240417	150500	39876056	1934	1935	1935	1934	80
312	20240417	150400	39721288	1935	1935	1935	1935	0
313	20240417	150300	39721288	1935	1936	1936	1935	624
314	20240417	150200	38513704	1937	1937	1937	1937	20
315	20240417	150100	38474964	1937	1937	1937	1937	4
316	20240417	150000	38467216	1937	1937	1937	1937	4
317	20240417	145900	38459468	1936	1936	1936	1936	0
318	20240417	145800	38459468	1936	1936	1936	1936	0
319	20240417	145700	38459468	1936	1936	1936	1936	0
320	20240417	145600	38459468	1936	1936	1936	1936	94
321	20240417	145500	38277484	1936	1936	1936	1936	0
322	20240417	145400	38277484	1936	1936	1936	1936	0
323	20240417	145300	38277484	1936	1936	1936	1936	115
324	20240417	145200	38054844	1936	1936	1936	1936	104
325	20240417	145100	37853500	1937	1937	1937	1937	0
326	20240417	145000	37853500	1937	1937	1937	1937	383
327	20240417	144900	37111629	1937	1937	1937	1937	0
328	20240417	144800	37111629	1937	1938	1938	1937	926
329	20240417	144700	35317767	1947	1947	1947	1947	0
330	20240417	144600	35317767	1947	1947	1947	1947	0
331	20240417	144500	35317767	1947	1947	1947	1947	0
332	20240417	144400	35317767	1947	1947	1947	1947	0
333	20240417	144300	35317767	1947	1947	1947	1947	100
334	20240417	144200	35123067	1947	1947	1947	1947	0
335	20240417	144100	35123067	1947	1947	1947	1947	52
336	20240417	144000	35021823	1937	1937	1937	1937	0
337	20240417	143900	35021823	1937	1937	1937	1937	0
338	20240417	143800	35021823	1937	1937	1937	1937	0
339	20240417	143700	35021823	1937	1937	1937	1937	0
340	20240417	143600	35021823	1937	1937	1937	1937	0
341	20240417	143500	35021823	1937	1937	1937	1937	0
342	20240417	143400	35021823	1937	1937	1937	1937	0
343	20240417	143300	35021823	1937	1937	1937	1937	0
344	20240417	143200	35021823	1937	1937	1937	1937	0
345	20240417	143100	35021823	1937	1937	1937	1937	0
346	20240417	143000	35021823	1937	1937	1937	1937	0
347	20240417	142900	35021823	1937	1937	1937	1937	151
348	20240417	142800	34729336	1937	1937	1937	1937	0
349	20240417	142700	34729336	1937	1942	1942	1937	597
350	20240417	142600	33571668	1950	1950	1950	1950	0
351	20240417	142500	33571668	1950	1950	1950	1950	0
352	20240417	142400	33571668	1950	1950	1950	1950	30
353	20240417	142300	33513168	1950	1950	1950	1950	0
354	20240417	142200	33513168	1950	1950	1950	1950	0
355	20240417	142100	33513168	1950	1950	1950	1950	0
356	20240417	142000	33513168	1950	1950	1950	1950	0
357	20240417	141900	33513168	1950	1950	1950	1950	0
358	20240417	141800	33513168	1950	1950	1950	1950	0
359	20240417	141700	33513168	1950	1950	1950	1950	0
360	20240417	141600	33513168	1950	1950	1950	1950	0
361	20240417	141500	33513168	1950	1950	1950	1950	0
362	20240417	141400	33513168	1950	1950	1950	1950	0
363	20240417	141300	33513168	1950	1950	1950	1950	0
364	20240417	141200	33513168	1950	1950	1950	1950	0
365	20240417	141100	33513168	1950	1950	1950	1950	0
366	20240417	141000	33513168	1950	1950	1950	1950	0
367	20240417	140900	33513168	1950	1950	1950	1950	148
368	20240417	140800	33224568	1945	1945	1945	1945	0
369	20240417	140700	33224568	1945	1945	1945	1945	13
370	20240417	140600	33199283	1945	1945	1945	1945	0
371	20240417	140500	33199283	1945	1945	1945	1945	3
372	20240417	140400	33193448	1941	1941	1941	1941	0
373	20240417	140300	33193448	1941	1941	1941	1941	0
374	20240417	140200	33193448	1941	1941	1941	1941	109
375	20240417	140100	32981879	1941	1941	1941	1941	0
376	20240417	140000	32981879	1941	1941	1941	1938	4
377	20240417	135900	32974118	1941	1941	1941	1941	0
378	20240417	135800	32974118	1941	1941	1941	1941	50
379	20240417	135700	32877068	1941	1941	1941	1941	10
380	20240417	135600	32857658	1941	1941	1941	1941	0
381	20240417	135500	32857658	1941	1941	1941	1941	3
382	20240417	135400	32851835	1941	1941	1941	1941	635
383	20240417	135300	31619300	1941	1941	1941	1941	49
384	20240417	135200	31524191	1941	1941	1941	1941	0
385	20240417	135100	31524191	1941	1941	1941	1941	0
386	20240417	135000	31524191	1941	1941	1941	1941	0
387	20240417	134900	31524191	1941	1941	1941	1941	0
388	20240417	134800	31524191	1941	1941	1941	1941	0
389	20240417	134700	31524191	1941	1941	1941	1941	0
390	20240417	134600	31524191	1941	1941	1941	1941	0
391	20240417	134500	31524191	1941	1941	1941	1941	500
392	20240417	134400	30553691	1937	1937	1937	1937	0
393	20240417	134300	30553691	1937	1937	1937	1937	0
394	20240417	134200	30553691	1937	1937	1937	1937	500
395	20240417	134100	29585191	1937	1937	1937	1937	0
396	20240417	134000	29585191	1937	1937	1937	1937	1205
397	20240417	133900	27251106	1940	1940	1940	1940	15
398	20240417	133800	27222006	1940	1940	1940	1940	0
399	20240417	133700	27222006	1940	1940	1940	1940	32
400	20240417	133600	27159926	1940	1940	1940	1940	18
401	20240417	133500	27125006	1940	1940	1940	1940	0
402	20240417	133400	27125006	1940	1940	1940	1940	0
403	20240417	133300	27125006	1940	1940	1940	1940	0
404	20240417	133200	27125006	1940	1940	1940	1940	1
405	20240417	133100	27123066	1940	1940	1940	1940	0
406	20240417	133000	27123066	1940	1940	1940	1940	0
407	20240417	132900	27123066	1940	1940	1940	1940	0
408	20240417	132800	27123066	1940	1940	1940	1940	0
409	20240417	132700	27123066	1940	1940	1940	1940	0
410	20240417	132600	27123066	1940	1940	1940	1940	0
411	20240417	132500	27123066	1940	1940	1940	1940	0
412	20240417	132400	27123066	1940	1940	1940	1940	0
413	20240417	132300	27123066	1940	1940	1940	1940	0
414	20240417	132200	27123066	1940	1940	1940	1940	0
415	20240417	132100	27123066	1940	1940	1940	1940	0
416	20240417	132000	27123066	1940	1940	1940	1940	0
417	20240417	131900	27123066	1940	1940	1940	1940	0
418	20240417	131800	27123066	1940	1940	1940	1940	0
419	20240417	131700	27123066	1940	1940	1940	1940	23
420	20240417	131600	27078446	1940	1940	1940	1940	10
421	20240417	131500	27059046	1940	1940	1940	1940	8
422	20240417	131400	27043526	1941	1941	1941	1941	0
423	20240417	131300	27043526	1941	1941	1941	1941	0
424	20240417	131200	27043526	1941	1941	1941	1941	0
425	20240417	131100	27043526	1941	1941	1941	1941	12
426	20240417	131000	27020234	1941	1941	1941	1941	0
427	20240417	130900	27020234	1941	1941	1941	1941	0
428	20240417	130800	27020234	1941	1941	1941	1941	10
429	20240417	130700	27000824	1941	1941	1941	1941	0
430	20240417	130600	27000824	1941	1941	1941	1941	0
431	20240417	130500	27000824	1941	1941	1941	1941	0
432	20240417	130400	27000824	1941	1941	1941	1941	0
433	20240417	130300	27000824	1941	1941	1941	1941	0
434	20240417	130200	27000824	1941	1941	1941	1941	0
435	20240417	130100	27000824	1941	1941	1941	1941	0
436	20240417	130000	27000824	1941	1941	1941	1941	0
437	20240417	125900	27000824	1941	1941	1941	1941	0
438	20240417	125800	27000824	1941	1941	1941	1941	150
439	20240417	125700	26709674	1941	1941	1941	1941	20
440	20240417	125600	26670854	1941	1940	1941	1940	2
441	20240417	125500	26666973	1941	1941	1941	1941	0
442	20240417	125400	26666973	1941	1941	1941	1941	0
443	20240417	125300	26666973	1941	1941	1941	1941	0
444	20240417	125200	26666973	1941	1941	1941	1941	0
445	20240417	125100	26666973	1941	1941	1941	1941	0
446	20240417	125000	26666973	1941	1941	1941	1941	0
447	20240417	124900	26666973	1941	1941	1941	1941	0
448	20240417	124800	26666973	1941	1941	1941	1941	0
449	20240417	124700	26666973	1941	1941	1941	1941	1
450	20240417	124600	26665032	1941	1940	1941	1940	32
451	20240417	124500	26602921	1941	1941	1941	1941	1
452	20240417	124400	26600980	1941	1941	1941	1941	51
453	20240417	124300	26501989	1935	1940	1940	1935	610
454	20240417	124200	25321156	1941	1941	1941	1941	0
455	20240417	124100	25321156	1941	1941	1941	1941	0
456	20240417	124000	25321156	1941	1941	1941	1941	0
457	20240417	123900	25321156	1941	1941	1941	1941	25
458	20240417	123800	25272631	1941	1941	1941	1941	0
459	20240417	123700	25272631	1941	1941	1941	1941	0
460	20240417	123600	25272631	1941	1941	1941	1941	0
461	20240417	123500	25272631	1941	1941	1941	1941	0
462	20240417	123400	25272631	1941	1941	1941	1941	0
463	20240417	123300	25272631	1941	1941	1941	1941	0
464	20240417	123200	25272631	1941	1941	1941	1941	0
465	20240417	123100	25272631	1941	1941	1941	1941	0
466	20240417	123000	25272631	1941	1941	1941	1941	50
467	20240417	122900	25175581	1941	1941	1941	1941	0
468	20240417	122800	25175581	1941	1941	1941	1941	0
469	20240417	122700	25175581	1941	1941	1941	1941	0
470	20240417	122600	25175581	1941	1941	1941	1941	0
471	20240417	122500	25175581	1941	1941	1941	1941	0
472	20240417	122400	25175581	1941	1941	1941	1941	0
473	20240417	122300	25175581	1941	1941	1941	1941	0
474	20240417	122200	25175581	1941	1941	1941	1941	0
475	20240417	122100	25175581	1941	1941	1941	1941	0
476	20240417	122000	25175581	1941	1941	1941	1941	0
477	20240417	121900	25175581	1941	1941	1941	1941	0
478	20240417	121800	25175581	1941	1944	1944	1941	356
479	20240417	121700	24484179	1943	1943	1943	1943	0
480	20240417	121600	24484179	1943	1943	1943	1943	0
481	20240417	121500	24484179	1943	1943	1943	1943	0
482	20240417	121400	24484179	1943	1943	1943	1943	303
483	20240417	121300	23895450	1943	1945	1945	1943	15
484	20240417	121200	23866297	1945	1945	1945	1945	28
485	20240417	121100	23811837	1950	1950	1950	1950	0
486	20240417	121000	23811837	1950	1950	1950	1950	0
487	20240417	120900	23811837	1950	1950	1950	1950	0
488	20240417	120800	23811837	1950	1950	1950	1950	0
489	20240417	120700	23811837	1950	1950	1950	1950	0
490	20240417	120600	23811837	1950	1950	1950	1950	0
491	20240417	120500	23811837	1950	1950	1950	1950	49
492	20240417	120400	23716287	1955	1955	1955	1955	0
493	20240417	120300	23716287	1955	1955	1955	1955	0
494	20240417	120200	23716287	1955	1955	1955	1955	0
495	20240417	120100	23716287	1955	1955	1955	1955	6
496	20240417	120000	23704557	1955	1955	1955	1955	0
497	20240417	115900	23704557	1955	1955	1955	1955	14
498	20240417	115800	23677187	1960	1960	1960	1960	0
499	20240417	115700	23677187	1960	1960	1960	1960	0
500	20240417	115600	23677187	1960	1960	1960	1960	0
501	20240417	115500	23677187	1960	1960	1960	1960	0
502	20240417	115400	23677187	1960	1960	1960	1960	0
503	20240417	115300	23677187	1960	1960	1960	1960	0
504	20240417	115200	23677187	1960	1960	1960	1960	0
505	20240417	115100	23677187	1960	1960	1960	1960	0
506	20240417	115000	23677187	1960	1960	1960	1960	298
507	20240417	114900	23093107	1960	1963	1963	1960	2000
508	20240417	114800	19170956	1963	1963	1963	1963	0
509	20240417	114700	19170956	1963	1963	1963	1963	0
510	20240417	114600	19170956	1963	1963	1963	1963	0
511	20240417	114500	19170956	1963	1963	1963	1963	0
512	20240417	114400	19170956	1963	1963	1963	1963	250
513	20240417	114300	18680206	1960	1960	1960	1960	125
514	20240417	114200	18435206	1960	1960	1960	1960	0
515	20240417	114100	18435206	1960	1960	1960	1960	1
516	20240417	114000	18433246	1955	1955	1955	1955	0
517	20240417	113900	18433246	1955	1955	1955	1955	0
518	20240417	113800	18433246	1955	1955	1955	1955	0
519	20240417	113700	18433246	1955	1955	1955	1955	0
520	20240417	113600	18433246	1955	1955	1955	1955	0
521	20240417	113500	18433246	1955	1955	1955	1955	0
522	20240417	113400	18433246	1955	1955	1955	1955	0
523	20240417	113300	18433246	1955	1955	1955	1955	0
524	20240417	113200	18433246	1955	1955	1955	1955	0
525	20240417	113100	18433246	1955	1955	1955	1955	0
526	20240417	113000	18433246	1955	1955	1955	1955	0
527	20240417	112900	18433246	1955	1955	1955	1955	0
528	20240417	112800	18433246	1955	1955	1955	1955	0
529	20240417	112700	18433246	1955	1955	1955	1955	0
530	20240417	112600	18433246	1955	1955	1955	1955	0
531	20240417	112500	18433246	1955	1955	1955	1955	0
532	20240417	112400	18433246	1955	1955	1955	1955	997
533	20240417	112300	16484111	1955	1955	1955	1955	0
534	20240417	112200	16484111	1955	1955	1955	1955	0
535	20240417	112100	16484111	1955	1955	1955	1955	0
536	20240417	112000	16484111	1955	1955	1955	1955	0
537	20240417	111900	16484111	1955	1955	1955	1955	0
538	20240417	111800	16484111	1955	1954	1955	1954	210
539	20240417	111700	16073680	1954	1954	1954	1954	0
540	20240417	111600	16073680	1954	1954	1954	1954	0
541	20240417	111500	16073680	1954	1954	1954	1954	0
542	20240417	111400	16073680	1954	1954	1954	1954	19
543	20240417	111300	16036554	1950	1950	1950	1950	0
544	20240417	111200	16036554	1950	1950	1950	1950	0
545	20240417	111100	16036554	1950	1951	1951	1950	480
546	20240417	111000	15100534	1950	1950	1950	1950	0
547	20240417	110900	15100534	1950	1950	1950	1950	156
548	20240417	110800	14796334	1950	1950	1950	1950	103
549	20240417	110700	14595484	1950	1950	1950	1950	0
550	20240417	110600	14595484	1950	1950	1950	1950	0
551	20240417	110500	14595484	1950	1950	1950	1950	0
552	20240417	110400	14595484	1950	1950	1950	1950	30
553	20240417	110300	14536984	1950	1950	1950	1950	1
554	20240417	110200	14535034	1950	1950	1950	1950	10
555	20240417	110100	14515534	1946	1946	1946	1946	0
556	20240417	110000	14515534	1946	1946	1946	1946	0
557	20240417	105900	14515534	1946	1946	1946	1946	0
558	20240417	105800	14515534	1946	1946	1946	1946	0
559	20240417	105700	14515534	1946	1946	1946	1946	0
560	20240417	105600	14515534	1946	1946	1946	1946	0
561	20240417	105500	14515534	1946	1946	1946	1946	0
562	20240417	105400	14515534	1946	1946	1946	1946	1
563	20240417	105300	14513588	1946	1946	1946	1946	0
564	20240417	105200	14513588	1946	1946	1946	1946	0
565	20240417	105100	14513588	1946	1946	1946	1946	0
566	20240417	105000	14513588	1946	1946	1946	1946	0
567	20240417	104900	14513588	1946	1946	1946	1946	0
568	20240417	104800	14513588	1946	1953	1953	1946	338
569	20240417	104700	13855420	1955	1955	1955	1955	0
570	20240417	104600	13855420	1955	1955	1955	1955	0
571	20240417	104500	13855420	1955	1956	1956	1955	913
572	20240417	104400	12069813	1956	1956	1956	1956	0
573	20240417	104300	12069813	1956	1956	1956	1956	0
574	20240417	104200	12069813	1956	1958	1958	1956	396
575	20240417	104100	11294783	1958	1958	1958	1958	0
576	20240417	104000	11294783	1958	1958	1958	1958	0
577	20240417	103900	11294783	1958	1958	1958	1958	0
578	20240417	103800	11294783	1958	1958	1958	1958	0
579	20240417	103700	11294783	1958	1958	1958	1958	0
580	20240417	103600	11294783	1958	1958	1958	1958	0
581	20240417	103500	11294783	1958	1958	1958	1958	1
582	20240417	103400	11292825	1958	1958	1958	1958	0
583	20240417	103300	11292825	1958	1958	1958	1958	30
584	20240417	103200	11234085	1960	1960	1960	1960	3
585	20240417	103100	11228205	1960	1960	1960	1960	0
586	20240417	103000	11228205	1960	1960	1960	1960	0
587	20240417	102900	11228205	1960	1960	1960	1960	0
588	20240417	102800	11228205	1960	1960	1960	1960	2
589	20240417	102700	11224285	1960	1960	1960	1960	0
590	20240417	102600	11224285	1960	1960	1960	1960	1
591	20240417	102500	11222325	1960	1960	1960	1960	0
592	20240417	102400	11222325	1960	1960	1960	1960	0
593	20240417	102300	11222325	1960	1960	1960	1960	1
594	20240417	102200	11220365	1960	1959	1960	1959	57
595	20240417	102100	11108685	1959	1959	1959	1959	0
596	20240417	102000	11108685	1959	1959	1959	1959	45
597	20240417	101900	11020530	1960	1960	1960	1960	0
598	20240417	101800	11020530	1960	1960	1960	1960	0
599	20240417	101700	11020530	1960	1960	1960	1960	1
600	20240417	101600	11018570	1960	1960	1960	1960	150
601	20240417	101500	10724570	1960	1960	1960	1960	0
602	20240417	101400	10724570	1960	1960	1960	1960	0
603	20240417	101300	10724570	1960	1972	1972	1960	620
604	20240417	101200	9508344	1975	1975	1975	1975	0
605	20240417	101100	9508344	1975	1975	1975	1975	10
606	20240417	101000	9488594	1971	1971	1971	1971	5
607	20240417	100900	9478739	1975	1975	1975	1975	0
608	20240417	100800	9478739	1975	1975	1975	1975	50
609	20240417	100700	9379989	1975	1975	1975	1975	1
610	20240417	100600	9378014	1975	1975	1975	1975	0
611	20240417	100500	9378014	1975	1975	1975	1975	0
612	20240417	100400	9378014	1975	1975	1975	1975	0
613	20240417	100300	9378014	1975	1975	1975	1975	0
614	20240417	100200	9378014	1975	1975	1975	1975	1
615	20240417	100100	9376039	1975	1975	1975	1975	1
616	20240417	100000	9374064	1975	1975	1975	1975	5
617	20240417	095900	9364189	1975	1975	1975	1975	15
618	20240417	095800	9334564	1975	1975	1975	1975	1
619	20240417	095700	9332589	1971	1971	1971	1971	2
620	20240417	095600	9328647	1974	1974	1974	1974	0
621	20240417	095500	9328647	1974	1974	1974	1974	0
622	20240417	095400	9328647	1974	1974	1974	1974	0
623	20240417	095300	9328647	1974	1974	1974	1974	16
624	20240417	095200	9297063	1971	1971	1971	1971	0
625	20240417	095100	9297063	1971	1971	1971	1971	0
626	20240417	095000	9297063	1971	1971	1971	1971	3
627	20240417	094900	9291150	1970	1970	1970	1970	0
628	20240417	094800	9291150	1970	1970	1970	1970	0
629	20240417	094700	9291150	1970	1970	1970	1970	0
630	20240417	094600	9291150	1970	1970	1970	1970	180
631	20240417	094500	8936550	1970	1970	1970	1970	300
632	20240417	094400	8345550	1970	1970	1970	1970	10
633	20240417	094300	8325850	1970	1970	1970	1970	0
634	20240417	094200	8325850	1970	1970	1970	1970	0
635	20240417	094100	8325850	1970	1970	1970	1970	0
636	20240417	094000	8325850	1970	1970	1970	1970	0
637	20240417	093900	8325850	1970	1970	1970	1970	10
638	20240417	093800	8306150	1974	1974	1974	1974	40
639	20240417	093700	8227190	1974	1974	1974	1974	0
640	20240417	093600	8227190	1974	1954	1974	1954	339
641	20240417	093500	7564764	1954	1954	1974	1954	22
642	20240417	093400	7521756	1972	1972	1972	1972	6
643	20240417	093300	7509924	1973	1975	1975	1973	9
644	20240417	093200	7492153	1978	1978	1978	1978	0
645	20240417	093100	7492153	1978	1978	1978	1978	0
646	20240417	093000	7492153	1978	1978	1978	1978	2
647	20240417	092900	7488197	1988	1988	1988	1988	3
648	20240417	092800	7482233	1980	1980	1980	1980	93
649	20240417	092700	7298093	1980	1980	1980	1980	2
650	20240417	092600	7294133	1980	1980	1980	1980	20
651	20240417	092500	7254533	1980	1980	1980	1980	31
652	20240417	092400	7193153	1980	1980	1980	1980	42
653	20240417	092300	7109993	1980	1980	1980	1980	3
654	20240417	092200	7104053	1980	1978	1980	1978	100
655	20240417	092100	6906089	1975	1975	1975	1975	0
656	20240417	092000	6906089	1975	1975	1975	1975	0
657	20240417	091900	6906089	1975	1975	1975	1975	996
658	20240417	091800	4938989	1975	1975	1975	1975	0
659	20240417	091700	4938989	1975	1975	1975	1975	0
660	20240417	091600	4938989	1975	1974	1975	1974	338
661	20240417	091500	4271571	1980	1980	1980	1980	0
662	20240417	091400	4271571	1980	1980	1980	1980	0
663	20240417	091300	4271571	1980	1980	1980	1980	0
664	20240417	091200	4271571	1980	1980	1980	1980	0
665	20240417	091100	4271571	1980	1980	1980	1980	0
666	20240417	091000	4271571	1980	1980	1980	1980	0
667	20240417	090900	4271571	1980	1980	1980	1980	44
668	20240417	090800	4184451	1946	1946	1946	1946	0
669	20240417	090700	4184451	1946	1946	1946	1946	120
670	20240417	090600	3950931	1943	1943	1943	1943	0
671	20240417	090500	3950931	1943	1943	1943	1943	0
672	20240417	090400	3950931	1943	1943	1943	1943	1
673	20240417	090300	3948988	1943	1980	1980	1943	103
674	20240417	090200	3745164	1980	1980	1980	1980	868
675	20240417	090100	2026524	1980	1980	1980	1980	246
676	20240417	090000	1539444	1988	1933	2000	1933	781