KissMeData/234100/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	202200	487630891	1915	1915	1915	1915	5348
3	20240402	202100	487630891	1915	1915	1915	1915	0
4	20240402	202000	487630891	1915	1915	1915	1915	0
5	20240402	201900	487630891	1915	1915	1915	1915	0
6	20240402	201800	487630891	1915	1915	1915	1915	0
7	20240402	201700	487630891	1915	1915	1915	1915	0
8	20240402	201600	487630891	1915	1915	1915	1915	0
9	20240402	201500	487630891	1915	1915	1915	1915	0
10	20240402	201400	487630891	1915	1915	1915	1915	0
11	20240402	201300	487630891	1915	1915	1915	1915	0
12	20240402	201200	487630891	1915	1915	1915	1915	0
13	20240402	201100	487630891	1915	1915	1915	1915	0
14	20240402	201000	487630891	1915	1915	1915	1915	0
15	20240402	200900	487630891	1915	1915	1915	1915	0
16	20240402	200800	487630891	1915	1915	1915	1915	0
17	20240402	200700	487630891	1915	1915	1915	1915	0
18	20240402	200600	487630891	1915	1915	1915	1915	0
19	20240402	200500	487630891	1915	1915	1915	1915	0
20	20240402	200400	487630891	1915	1915	1915	1915	0
21	20240402	200300	487630891	1915	1915	1915	1915	0
22	20240402	200200	487630891	1915	1915	1915	1915	0
23	20240402	200100	487630891	1915	1915	1915	1915	0
24	20240402	200000	487630891	1915	1915	1915	1915	0
25	20240402	195900	487630891	1915	1915	1915	1915	0
26	20240402	195800	487630891	1915	1915	1915	1915	0
27	20240402	195700	487630891	1915	1915	1915	1915	0
28	20240402	195600	487630891	1915	1915	1915	1915	0
29	20240402	195500	487630891	1915	1915	1915	1915	0
30	20240402	195400	487630891	1915	1915	1915	1915	0
31	20240402	195300	487630891	1915	1915	1915	1915	0
32	20240402	195200	487630891	1915	1915	1915	1915	5348
33	20240402	195100	487630891	1915	1915	1915	1915	0
34	20240402	195000	487630891	1915	1915	1915	1915	0
35	20240402	194900	487630891	1915	1915	1915	1915	0
36	20240402	194800	487630891	1915	1915	1915	1915	0
37	20240402	194700	487630891	1915	1915	1915	1915	0
38	20240402	194600	487630891	1915	1915	1915	1915	0
39	20240402	194500	487630891	1915	1915	1915	1915	0
40	20240402	194400	487630891	1915	1915	1915	1915	0
41	20240402	194300	487630891	1915	1915	1915	1915	0
42	20240402	194200	487630891	1915	1915	1915	1915	0
43	20240402	194100	487630891	1915	1915	1915	1915	0
44	20240402	194000	487630891	1915	1915	1915	1915	0
45	20240402	193900	487630891	1915	1915	1915	1915	0
46	20240402	193800	487630891	1915	1915	1915	1915	0
47	20240402	193700	487630891	1915	1915	1915	1915	0
48	20240402	193600	487630891	1915	1915	1915	1915	0
49	20240402	193500	487630891	1915	1915	1915	1915	0
50	20240402	193400	487630891	1915	1915	1915	1915	0
51	20240402	193300	487630891	1915	1915	1915	1915	0
52	20240402	193200	487630891	1915	1915	1915	1915	0
53	20240402	193100	487630891	1915	1915	1915	1915	0
54	20240402	193000	487630891	1915	1915	1915	1915	0
55	20240402	192900	487630891	1915	1915	1915	1915	0
56	20240402	192800	487630891	1915	1915	1915	1915	0
57	20240402	192700	487630891	1915	1915	1915	1915	0
58	20240402	192600	487630891	1915	1915	1915	1915	0
59	20240402	192500	487630891	1915	1915	1915	1915	0
60	20240402	192400	487630891	1915	1915	1915	1915	0
61	20240402	192300	487630891	1915	1915	1915	1915	0
62	20240402	192200	487630891	1915	1915	1915	1915	5348
63	20240402	192100	487630891	1915	1915	1915	1915	0
64	20240402	192000	487630891	1915	1915	1915	1915	0
65	20240402	191900	487630891	1915	1915	1915	1915	0
66	20240402	191800	487630891	1915	1915	1915	1915	0
67	20240402	191700	487630891	1915	1915	1915	1915	0
68	20240402	191600	487630891	1915	1915	1915	1915	0
69	20240402	191500	487630891	1915	1915	1915	1915	0
70	20240402	191400	487630891	1915	1915	1915	1915	0
71	20240402	191300	487630891	1915	1915	1915	1915	0
72	20240402	191200	487630891	1915	1915	1915	1915	0
73	20240402	191100	487630891	1915	1915	1915	1915	0
74	20240402	191000	487630891	1915	1915	1915	1915	0
75	20240402	190900	487630891	1915	1915	1915	1915	0
76	20240402	190800	487630891	1915	1915	1915	1915	0
77	20240402	190700	487630891	1915	1915	1915	1915	0
78	20240402	190600	487630891	1915	1915	1915	1915	0
79	20240402	190500	487630891	1915	1915	1915	1915	0
80	20240402	190400	487630891	1915	1915	1915	1915	0
81	20240402	190300	487630891	1915	1915	1915	1915	0
82	20240402	190200	487630891	1915	1915	1915	1915	0
83	20240402	190100	487630891	1915	1915	1915	1915	0
84	20240402	190000	487630891	1915	1915	1915	1915	0
85	20240402	185900	487630891	1915	1915	1915	1915	0
86	20240402	185800	487630891	1915	1915	1915	1915	0
87	20240402	185700	487630891	1915	1915	1915	1915	0
88	20240402	185600	487630891	1915	1915	1915	1915	0
89	20240402	185500	487630891	1915	1915	1915	1915	0
90	20240402	185400	487630891	1915	1915	1915	1915	0
91	20240402	185300	487630891	1915	1915	1915	1915	0
92	20240402	185200	487630891	1915	1915	1915	1915	5348
93	20240402	185100	487630891	1915	1915	1915	1915	0
94	20240402	185000	487630891	1915	1915	1915	1915	0
95	20240402	184900	487630891	1915	1915	1915	1915	0
96	20240402	184800	487630891	1915	1915	1915	1915	0
97	20240402	184700	487630891	1915	1915	1915	1915	0
98	20240402	184600	487630891	1915	1915	1915	1915	0
99	20240402	184500	487630891	1915	1915	1915	1915	0
100	20240402	184400	487630891	1915	1915	1915	1915	0
101	20240402	184300	487630891	1915	1915	1915	1915	0
102	20240402	184200	487630891	1915	1915	1915	1915	0
103	20240402	184100	487630891	1915	1915	1915	1915	0
104	20240402	184000	487630891	1915	1915	1915	1915	0
105	20240402	183900	487630891	1915	1915	1915	1915	0
106	20240402	183800	487630891	1915	1915	1915	1915	0
107	20240402	183700	487630891	1915	1915	1915	1915	0
108	20240402	183600	487630891	1915	1915	1915	1915	0
109	20240402	183500	487630891	1915	1915	1915	1915	0
110	20240402	183400	487630891	1915	1915	1915	1915	0
111	20240402	183300	487630891	1915	1915	1915	1915	0
112	20240402	183200	487630891	1915	1915	1915	1915	0
113	20240402	183100	487630891	1915	1915	1915	1915	0
114	20240402	183000	487630891	1915	1915	1915	1915	0
115	20240402	182900	487630891	1915	1915	1915	1915	0
116	20240402	182800	487630891	1915	1915	1915	1915	0
117	20240402	182700	487630891	1915	1915	1915	1915	0
118	20240402	182600	487630891	1915	1915	1915	1915	0
119	20240402	182500	487630891	1915	1915	1915	1915	0
120	20240402	182400	487630891	1915	1915	1915	1915	0
121	20240402	182300	487630891	1915	1915	1915	1915	0
122	20240402	182200	487630891	1915	1915	1915	1915	5348
123	20240402	182100	487630891	1915	1915	1915	1915	0
124	20240402	182000	487630891	1915	1915	1915	1915	0
125	20240402	181900	487630891	1915	1915	1915	1915	0
126	20240402	181800	487630891	1915	1915	1915	1915	0
127	20240402	181700	487630891	1915	1915	1915	1915	0
128	20240402	181600	487630891	1915	1915	1915	1915	0
129	20240402	181500	487630891	1915	1915	1915	1915	0
130	20240402	181400	487630891	1915	1915	1915	1915	0
131	20240402	181300	487630891	1915	1915	1915	1915	0
132	20240402	181200	487630891	1915	1915	1915	1915	0
133	20240402	181100	487630891	1915	1915	1915	1915	0
134	20240402	181000	487630891	1915	1915	1915	1915	0
135	20240402	180900	487630891	1915	1915	1915	1915	0
136	20240402	180800	487630891	1915	1915	1915	1915	0
137	20240402	180700	487630891	1915	1915	1915	1915	0
138	20240402	180600	487630891	1915	1915	1915	1915	0
139	20240402	180500	487630891	1915	1915	1915	1915	0
140	20240402	180400	487630891	1915	1915	1915	1915	0
141	20240402	180300	487630891	1915	1915	1915	1915	0
142	20240402	180200	487630891	1915	1915	1915	1915	0
143	20240402	180100	487630891	1915	1915	1915	1915	0
144	20240402	180000	487630891	1915	1915	1915	1915	0
145	20240402	175900	487630891	1915	1915	1915	1915	0
146	20240402	175800	487630891	1915	1915	1915	1915	0
147	20240402	175700	487630891	1915	1915	1915	1915	0
148	20240402	175600	487630891	1915	1915	1915	1915	0
149	20240402	175500	487630891	1915	1915	1915	1915	0
150	20240402	175400	487630891	1915	1915	1915	1915	0
151	20240402	175300	487630891	1915	1915	1915	1915	0
152	20240402	175200	487630891	1915	1915	1915	1915	5348
153	20240402	175100	487630891	1915	1915	1915	1915	0
154	20240402	175000	487630891	1915	1915	1915	1915	0
155	20240402	174900	487630891	1915	1915	1915	1915	0
156	20240402	174800	487630891	1915	1915	1915	1915	0
157	20240402	174700	487630891	1915	1915	1915	1915	0
158	20240402	174600	487630891	1915	1915	1915	1915	0
159	20240402	174500	487630891	1915	1915	1915	1915	0
160	20240402	174400	487630891	1915	1915	1915	1915	0
161	20240402	174300	487630891	1915	1915	1915	1915	0
162	20240402	174200	487630891	1915	1915	1915	1915	0
163	20240402	174100	487630891	1915	1915	1915	1915	0
164	20240402	174000	487630891	1915	1915	1915	1915	0
165	20240402	173900	487630891	1915	1915	1915	1915	0
166	20240402	173800	487630891	1915	1915	1915	1915	0
167	20240402	173700	487630891	1915	1915	1915	1915	0
168	20240402	173600	487630891	1915	1915	1915	1915	0
169	20240402	173500	487630891	1915	1915	1915	1915	0
170	20240402	173400	487630891	1915	1915	1915	1915	0
171	20240402	173300	487630891	1915	1915	1915	1915	0
172	20240402	173200	487630891	1915	1915	1915	1915	0
173	20240402	173100	487630891	1915	1915	1915	1915	0
174	20240402	173000	487630891	1915	1915	1915	1915	0
175	20240402	172900	487630891	1915	1915	1915	1915	0
176	20240402	172800	487630891	1915	1915	1915	1915	0
177	20240402	172700	487630891	1915	1915	1915	1915	0
178	20240402	172600	487630891	1915	1915	1915	1915	0
179	20240402	172500	487630891	1915	1915	1915	1915	0
180	20240402	172400	487630891	1915	1915	1915	1915	0
181	20240402	172300	487630891	1915	1915	1915	1915	0
182	20240402	172200	487630891	1915	1915	1915	1915	5348
183	20240402	172100	487630891	1915	1915	1915	1915	0
184	20240402	172000	487630891	1915	1915	1915	1915	0
185	20240402	171900	487630891	1915	1915	1915	1915	0
186	20240402	171800	487630891	1915	1915	1915	1915	0
187	20240402	171700	487630891	1915	1915	1915	1915	0
188	20240402	171600	487630891	1915	1915	1915	1915	0
189	20240402	171500	487630891	1915	1915	1915	1915	0
190	20240402	171400	487630891	1915	1915	1915	1915	0
191	20240402	171300	487630891	1915	1915	1915	1915	0
192	20240402	171200	487630891	1915	1915	1915	1915	0
193	20240402	171100	487630891	1915	1915	1915	1915	0
194	20240402	171000	487630891	1915	1915	1915	1915	0
195	20240402	170900	487630891	1915	1915	1915	1915	0
196	20240402	170800	487630891	1915	1915	1915	1915	0
197	20240402	170700	487630891	1915	1915	1915	1915	0
198	20240402	170600	487630891	1915	1915	1915	1915	0
199	20240402	170500	487630891	1915	1915	1915	1915	0
200	20240402	170400	487630891	1915	1915	1915	1915	0
201	20240402	170300	487630891	1915	1915	1915	1915	0
202	20240402	170200	487630891	1915	1915	1915	1915	0
203	20240402	170100	487630891	1915	1915	1915	1915	0
204	20240402	170000	487630891	1915	1915	1915	1915	0
205	20240402	165900	487630891	1915	1915	1915	1915	0
206	20240402	165800	487630891	1915	1915	1915	1915	0
207	20240402	165700	487630891	1915	1915	1915	1915	0
208	20240402	165600	487630891	1915	1915	1915	1915	0
209	20240402	165500	487630891	1915	1915	1915	1915	0
210	20240402	165400	487630891	1915	1915	1915	1915	0
211	20240402	165300	487630891	1915	1915	1915	1915	0
212	20240402	165200	487630891	1915	1915	1915	1915	5348
213	20240402	165100	487630891	1915	1915	1915	1915	0
214	20240402	165000	487630891	1915	1915	1915	1915	0
215	20240402	164900	487630891	1915	1915	1915	1915	0
216	20240402	164800	487630891	1915	1915	1915	1915	0
217	20240402	164700	487630891	1915	1915	1915	1915	0
218	20240402	164600	487630891	1915	1915	1915	1915	0
219	20240402	164500	487630891	1915	1915	1915	1915	0
220	20240402	164400	487630891	1915	1915	1915	1915	0
221	20240402	164300	487630891	1915	1915	1915	1915	0
222	20240402	164200	487630891	1915	1915	1915	1915	0
223	20240402	164100	487630891	1915	1915	1915	1915	0
224	20240402	164000	487630891	1915	1915	1915	1915	0
225	20240402	163900	487630891	1915	1915	1915	1915	0
226	20240402	163800	487630891	1915	1915	1915	1915	0
227	20240402	163700	487630891	1915	1915	1915	1915	0
228	20240402	163600	487630891	1915	1915	1915	1915	0
229	20240402	163500	487630891	1915	1915	1915	1915	0
230	20240402	163400	487630891	1915	1915	1915	1915	0
231	20240402	163300	487630891	1915	1915	1915	1915	0
232	20240402	163200	487630891	1915	1915	1915	1915	0
233	20240402	163100	487630891	1915	1915	1915	1915	0
234	20240402	163000	487630891	1915	1915	1915	1915	0
235	20240402	162900	487630891	1915	1915	1915	1915	0
236	20240402	162800	487630891	1915	1915	1915	1915	0
237	20240402	162700	487630891	1915	1915	1915	1915	0
238	20240402	162600	487630891	1915	1915	1915	1915	0
239	20240402	162500	487630891	1915	1915	1915	1915	0
240	20240402	162400	487630891	1915	1915	1915	1915	0
241	20240402	162300	487630891	1915	1915	1915	1915	0
242	20240402	162200	487630891	1915	1915	1915	1915	5348
243	20240402	162100	487630891	1915	1915	1915	1915	0
244	20240402	162000	487630891	1915	1915	1915	1915	0
245	20240402	161900	487630891	1915	1915	1915	1915	0
246	20240402	161800	487630891	1915	1915	1915	1915	0
247	20240402	161700	487630891	1915	1915	1915	1915	0
248	20240402	161600	487630891	1915	1915	1915	1915	0
249	20240402	161500	487630891	1915	1915	1915	1915	0
250	20240402	161400	487630891	1915	1915	1915	1915	0
251	20240402	161300	487630891	1915	1915	1915	1915	0
252	20240402	161200	487630891	1915	1915	1915	1915	0
253	20240402	161100	487630891	1915	1915	1915	1915	0
254	20240402	161000	487630891	1915	1915	1915	1915	0
255	20240402	160900	487630891	1915	1915	1915	1915	0
256	20240402	160800	487630891	1915	1915	1915	1915	0
257	20240402	160700	487630891	1915	1915	1915	1915	0
258	20240402	160600	487630891	1915	1915	1915	1915	0
259	20240402	160500	487630891	1915	1915	1915	1915	0
260	20240402	160400	487630891	1915	1915	1915	1915	0
261	20240402	160300	487630891	1915	1915	1915	1915	0
262	20240402	160200	487630891	1915	1915	1915	1915	0
263	20240402	160100	487630891	1915	1915	1915	1915	0
264	20240402	160000	487630891	1915	1915	1915	1915	0
265	20240402	155900	487630891	1915	1915	1915	1915	0
266	20240402	155800	487630891	1915	1915	1915	1915	0
267	20240402	155700	487630891	1915	1915	1915	1915	0
268	20240402	155600	487630891	1915	1915	1915	1915	0
269	20240402	155500	487630891	1915	1915	1915	1915	0
270	20240402	155400	487630891	1915	1915	1915	1915	0
271	20240402	155300	487630891	1915	1915	1915	1915	0
272	20240402	155200	487630891	1915	1915	1915	1915	5348
273	20240402	155100	487630891	1915	1915	1915	1915	0
274	20240402	155000	487630891	1915	1915	1915	1915	0
275	20240402	154900	487630891	1915	1915	1915	1915	0
276	20240402	154800	487630891	1915	1915	1915	1915	0
277	20240402	154700	487630891	1915	1915	1915	1915	0
278	20240402	154600	487630891	1915	1915	1915	1915	0
279	20240402	154500	487630891	1915	1915	1915	1915	0
280	20240402	154400	487630891	1915	1915	1915	1915	0
281	20240402	154300	487630891	1915	1915	1915	1915	0
282	20240402	154200	487630891	1915	1915	1915	1915	0
283	20240402	154100	487630891	1915	1915	1915	1915	0
284	20240402	154000	487630891	1915	1915	1915	1915	0
285	20240402	153900	487630891	1915	1915	1915	1915	0
286	20240402	153800	487630891	1915	1915	1915	1915	0
287	20240402	153700	487630891	1915	1915	1915	1915	0
288	20240402	153600	487630891	1915	1915	1915	1915	0
289	20240402	153500	487630891	1915	1915	1915	1915	0
290	20240402	153400	487630891	1915	1915	1915	1915	0
291	20240402	153300	487630891	1915	1915	1915	1915	0
292	20240402	153200	487630891	1915	1915	1915	1915	0
293	20240402	153100	487630891	1915	1915	1915	1915	0
294	20240402	153000	487630891	1915	1915	1915	1915	5348
295	20240402	152900	477389471	1911	1911	1911	1911	0
296	20240402	152800	477389471	1911	1911	1911	1911	0
297	20240402	152700	477389471	1911	1911	1911	1911	0
298	20240402	152600	477389471	1911	1911	1911	1911	0
299	20240402	152500	477389471	1911	1911	1911	1911	0
300	20240402	152400	477389471	1911	1911	1911	1911	0
301	20240402	152300	477389471	1911	1911	1911	1911	0
302	20240402	152200	477389471	1911	1911	1911	1911	0
303	20240402	152100	477389471	1911	1911	1911	1911	0
304	20240402	152000	477389471	1911	1911	1911	1911	0
305	20240402	151900	477389471	1911	1910	1911	1907	601
306	20240402	151800	476243171	1910	1908	1911	1908	57
307	20240402	151700	476134340	1907	1907	1907	1907	50
308	20240402	151600	476038990	1906	1907	1908	1906	1970
309	20240402	151500	472282785	1908	1908	1908	1908	607
310	20240402	151400	471124629	1910	1910	1910	1910	165
311	20240402	151300	470809479	1912	1910	1912	1910	201
312	20240402	151200	470425567	1910	1910	1910	1910	40
313	20240402	151100	470349167	1912	1913	1913	1912	211
314	20240402	151000	469945724	1914	1914	1914	1914	0
315	20240402	150900	469945724	1914	1914	1914	1914	1
316	20240402	150800	469943810	1908	1909	1909	1908	2023
317	20240402	150700	466083216	1908	1908	1908	1908	0
318	20240402	150600	466083216	1908	1914	1914	1908	2245
319	20240402	150500	461795928	1914	1914	1914	1914	0
320	20240402	150400	461795928	1914	1914	1914	1914	5
321	20240402	150300	461786358	1914	1910	1914	1910	8
322	20240402	150200	461771074	1910	1910	1910	1910	50
323	20240402	150100	461675574	1913	1913	1913	1913	43
324	20240402	150000	461593315	1913	1910	1913	1910	434
325	20240402	145900	460764225	1916	1916	1916	1916	31
326	20240402	145800	460704829	1915	1912	1915	1912	2981
327	20240402	145700	454999810	1913	1913	1913	1913	0
328	20240402	145600	454999810	1913	1913	1913	1913	0
329	20240402	145500	454999810	1913	1906	1913	1905	9
330	20240402	145400	454982655	1913	1910	1913	1910	3803
331	20240402	145300	447714680	1911	1905	1911	1905	1254
332	20240402	145200	445321137	1905	1904	1905	1904	1300
333	20240402	145100	442844853	1904	1902	1904	1902	4060
334	20240402	145000	435116648	1902	1904	1904	1902	150
335	20240402	144900	434831248	1905	1900	1905	1900	1001
336	20240402	144800	432929343	1905	1905	1905	1905	1097
337	20240402	144700	430839558	1905	1907	1907	1900	252
338	20240402	144600	430360746	1900	1905	1905	1900	9000
339	20240402	144500	413254690	1908	1905	1908	1903	1152
340	20240402	144400	411062293	1909	1909	1909	1909	0
341	20240402	144300	411062293	1909	1909	1909	1909	0
342	20240402	144200	411062293	1909	1909	1909	1909	0
343	20240402	144100	411062293	1909	1908	1909	1908	2671
344	20240402	144000	405965572	1909	1909	1909	1909	1
345	20240402	143900	405963663	1906	1908	1908	1906	110
346	20240402	143800	405753803	1909	1909	1909	1909	0
347	20240402	143700	405753803	1909	1909	1909	1909	0
348	20240402	143600	405753803	1909	1909	1909	1909	2
349	20240402	143500	405749985	1909	1909	1909	1909	200
350	20240402	143400	405368185	1909	1911	1911	1909	11
351	20240402	143300	405347184	1911	1911	1911	1911	0
352	20240402	143200	405347184	1911	1904	1911	1904	514
353	20240402	143100	404368521	1903	1909	1909	1903	5844
354	20240402	143000	393238502	1912	1912	1912	1912	0
355	20240402	142900	393238502	1912	1909	1912	1905	1279
356	20240402	142800	390801231	1912	1912	1912	1912	0
357	20240402	142700	390801231	1912	1912	1912	1912	1
358	20240402	142600	390799319	1912	1909	1912	1906	1593
359	20240402	142500	387762782	1912	1907	1912	1907	101
360	20240402	142400	387570170	1911	1911	1911	1911	100
361	20240402	142300	387379070	1913	1913	1913	1913	0
362	20240402	142200	387379070	1913	1913	1913	1907	27
363	20240402	142100	387327569	1910	1911	1911	1910	322
364	20240402	142000	386712547	1911	1911	1911	1911	2000
365	20240402	141900	382890547	1911	1911	1911	1911	1
366	20240402	141800	382888636	1906	1911	1911	1906	114
367	20240402	141700	382671327	1911	1911	1911	1906	3572
368	20240402	141600	375862368	1907	1909	1913	1907	2068
369	20240402	141500	371917084	1909	1909	1909	1909	168
370	20240402	141400	371596372	1913	1913	1913	1913	0
371	20240402	141300	371596372	1913	1913	1913	1913	0
372	20240402	141200	371596372	1913	1909	1913	1909	1100
373	20240402	141100	369492472	1909	1909	1909	1909	1000
374	20240402	141000	367583472	1909	1911	1911	1909	3837
375	20240402	140900	360255256	1911	1911	1912	1911	5646
376	20240402	140800	349465650	1911	1911	1911	1911	0
377	20240402	140700	349465650	1911	1911	1911	1911	0
378	20240402	140600	349465650	1911	1911	1911	1911	100
379	20240402	140500	349274550	1913	1913	1913	1913	0
380	20240402	140400	349274550	1913	1913	1913	1913	1
381	20240402	140300	349272637	1912	1912	1912	1912	948
382	20240402	140200	347460061	1912	1912	1912	1912	1554
383	20240402	140100	344488813	1912	1912	1912	1912	1
384	20240402	140000	344486901	1912	1913	1913	1912	19
385	20240402	135900	344450555	1912	1913	1913	1912	1743
386	20240402	135800	341117293	1913	1912	1913	1912	2200
387	20240402	135700	336910486	1913	1913	1913	1913	13
388	20240402	135600	336885617	1913	1913	1913	1913	0
389	20240402	135500	336885617	1913	1913	1913	1913	0
390	20240402	135400	336885617	1913	1913	1913	1913	370
391	20240402	135300	336177807	1913	1913	1913	1913	91
392	20240402	135200	336003724	1913	1913	1913	1913	205
393	20240402	135100	335611559	1913	1913	1913	1913	12
394	20240402	135000	335588603	1913	1913	1913	1913	221
395	20240402	134900	335165830	1915	1915	1915	1915	20
396	20240402	134800	335127530	1915	1915	1915	1915	31
397	20240402	134700	335068165	1915	1915	1915	1915	1
398	20240402	134600	335066250	1915	1913	1915	1913	188
399	20240402	134500	334706604	1913	1913	1913	1913	825
400	20240402	134400	333128379	1913	1913	1913	1913	0
401	20240402	134300	333128379	1913	1913	1913	1913	54
402	20240402	134200	333025077	1913	1913	1913	1913	0
403	20240402	134100	333025077	1913	1913	1913	1913	0
404	20240402	134000	333025077	1913	1913	1913	1913	68
405	20240402	133900	332894993	1913	1913	1913	1913	0
406	20240402	133800	332894993	1913	1913	1913	1913	285
407	20240402	133700	332349788	1913	1913	1913	1913	94
408	20240402	133600	332169966	1914	1914	1914	1914	500
409	20240402	133500	331212966	1914	1913	1914	1913	55
410	20240402	133400	331107726	1914	1914	1914	1914	1000
411	20240402	133300	329193726	1914	1914	1914	1914	1000
412	20240402	133200	327279726	1913	1913	1913	1913	500
413	20240402	133100	326323226	1915	1915	1915	1915	96
414	20240402	133000	326139386	1915	1915	1915	1915	10
415	20240402	132900	326120236	1915	1915	1915	1915	801
416	20240402	132800	324586321	1915	1915	1915	1915	100
417	20240402	132700	324394821	1915	1915	1915	1915	800
418	20240402	132600	322862821	1914	1914	1914	1914	300
419	20240402	132500	322288621	1912	1912	1912	1912	0
420	20240402	132400	322288621	1912	1912	1912	1912	1
421	20240402	132300	322286709	1914	1914	1914	1914	0
422	20240402	132200	322286709	1914	1914	1914	1914	5
423	20240402	132100	322277139	1913	1913	1913	1913	20
424	20240402	132000	322238879	1914	1914	1914	1914	120
425	20240402	131900	322009199	1914	1914	1914	1914	0
426	20240402	131800	322009199	1914	1912	1914	1912	5
427	20240402	131700	321999631	1914	1914	1914	1914	5
428	20240402	131600	321990061	1915	1915	1915	1915	1
429	20240402	131500	321988146	1915	1912	1915	1911	404
430	20240402	131400	321216095	1912	1913	1913	1912	3578
431	20240402	131300	314374941	1913	1913	1913	1913	451
432	20240402	131200	313512178	1913	1913	1913	1913	0
433	20240402	131100	313512178	1913	1913	1913	1913	54
434	20240402	131000	313408876	1912	1912	1912	1912	0
435	20240402	130900	313408876	1912	1912	1912	1912	0
436	20240402	130800	313408876	1912	1912	1912	1912	0
437	20240402	130700	313408876	1912	1914	1914	1912	179
438	20240402	130600	313066336	1914	1914	1914	1914	31
439	20240402	130500	313007002	1916	1916	1916	1916	0
440	20240402	130400	313007002	1916	1916	1916	1916	0
441	20240402	130300	313007002	1916	1916	1916	1916	17
442	20240402	130200	312974430	1916	1916	1916	1916	0
443	20240402	130100	312974430	1916	1916	1916	1916	0
444	20240402	130000	312974430	1916	1916	1916	1916	2
445	20240402	125900	312970598	1911	1911	1911	1911	0
446	20240402	125800	312970598	1911	1911	1911	1911	7
447	20240402	125700	312957221	1911	1911	1911	1911	0
448	20240402	125600	312957221	1911	1911	1911	1911	0
449	20240402	125500	312957221	1911	1911	1911	1911	0
450	20240402	125400	312957221	1911	1911	1911	1911	0
451	20240402	125300	312957221	1911	1911	1911	1911	1783
452	20240402	125200	309549908	1911	1912	1912	1911	1269
453	20240402	125100	307124755	1912	1912	1912	1912	107
454	20240402	125000	306920171	1912	1912	1912	1912	0
455	20240402	124900	306920171	1912	1913	1913	1912	1558
456	20240402	124800	303940884	1913	1913	1913	1913	0
457	20240402	124700	303940884	1913	1913	1913	1913	50
458	20240402	124600	303845234	1913	1913	1913	1913	0
459	20240402	124500	303845234	1913	1913	1913	1913	0
460	20240402	124400	303845234	1913	1914	1914	1913	4196
461	20240402	124300	295817786	1914	1914	1914	1914	0
462	20240402	124200	295817786	1914	1914	1914	1914	672
463	20240402	124100	294531578	1917	1917	1917	1917	0
464	20240402	124000	294531578	1917	1917	1917	1917	1
465	20240402	123900	294529661	1915	1917	1917	1915	4
466	20240402	123800	294521999	1914	1914	1914	1914	0
467	20240402	123700	294521999	1914	1914	1914	1914	0
468	20240402	123600	294521999	1914	1917	1917	1914	300
469	20240402	123500	293947199	1916	1916	1916	1916	0
470	20240402	123400	293947199	1916	1916	1916	1916	0
471	20240402	123300	293947199	1916	1916	1916	1916	0
472	20240402	123200	293947199	1916	1916	1916	1916	0
473	20240402	123100	293947199	1916	1916	1916	1916	0
474	20240402	123000	293947199	1916	1916	1916	1916	0
475	20240402	122900	293947199	1916	1916	1916	1916	2000
476	20240402	122800	290115199	1916	1916	1916	1916	0
477	20240402	122700	290115199	1916	1916	1916	1916	0
478	20240402	122600	290115199	1916	1916	1916	1916	0
479	20240402	122500	290115199	1916	1916	1916	1916	0
480	20240402	122400	290115199	1916	1916	1916	1916	48
481	20240402	122300	290023231	1914	1914	1914	1914	0
482	20240402	122200	290023231	1914	1914	1914	1914	2137
483	20240402	122100	285933013	1913	1915	1915	1913	687
484	20240402	122000	284618722	1915	1915	1915	1915	20
485	20240402	121900	284580422	1915	1915	1915	1915	130
486	20240402	121800	284331472	1915	1915	1915	1915	354
487	20240402	121700	283653562	1915	1915	1915	1915	546
488	20240402	121600	282607972	1915	1915	1915	1915	180
489	20240402	121500	282263272	1916	1916	1916	1916	0
490	20240402	121400	282263272	1916	1916	1916	1916	0
491	20240402	121300	282263272	1916	1916	1916	1916	0
492	20240402	121200	282263272	1916	1915	1916	1915	290
493	20240402	121100	281707642	1914	1914	1914	1914	4
494	20240402	121000	281699986	1915	1915	1915	1915	50
495	20240402	120900	281604236	1915	1915	1915	1915	30
496	20240402	120800	281546786	1916	1916	1916	1916	0
497	20240402	120700	281546786	1916	1917	1917	1916	60
498	20240402	120600	281431786	1916	1916	1916	1916	20
499	20240402	120500	281393466	1916	1916	1916	1916	1
500	20240402	120400	281391550	1917	1916	1917	1916	28
501	20240402	120300	281337901	1916	1916	1916	1916	0
502	20240402	120200	281337901	1916	1916	1916	1916	30
503	20240402	120100	281280421	1912	1912	1912	1912	34
504	20240402	120000	281215413	1912	1912	1912	1912	0
505	20240402	115900	281215413	1912	1912	1912	1912	0
506	20240402	115800	281215413	1912	1912	1912	1912	4
507	20240402	115700	281207765	1911	1915	1915	1911	2394
508	20240402	115600	276632084	1916	1916	1916	1916	20
509	20240402	115500	276593764	1917	1912	1917	1912	120
510	20240402	115400	276364224	1917	1917	1917	1917	0
511	20240402	115300	276364224	1917	1917	1917	1917	0
512	20240402	115200	276364224	1917	1913	1917	1912	172
513	20240402	115100	276035354	1912	1913	1913	1912	350
514	20240402	115000	275366153	1912	1912	1912	1912	1
515	20240402	114900	275364241	1912	1918	1918	1912	11
516	20240402	114800	275343191	1918	1918	1918	1918	0
517	20240402	114700	275343191	1918	1913	1918	1913	556
518	20240402	114600	274279063	1913	1916	1916	1913	90
519	20240402	114500	274106816	1916	1916	1916	1916	5
520	20240402	114400	274097236	1916	1916	1916	1916	0
521	20240402	114300	274097236	1916	1916	1916	1916	0
522	20240402	114200	274097236	1916	1916	1916	1916	50
523	20240402	114100	274001436	1916	1916	1916	1916	2
524	20240402	114000	273997604	1914	1914	1914	1914	0
525	20240402	113900	273997604	1914	1914	1914	1914	0
526	20240402	113800	273997604	1914	1914	1914	1914	0
527	20240402	113700	273997604	1914	1914	1914	1914	200
528	20240402	113600	273614804	1914	1914	1914	1914	0
529	20240402	113500	273614804	1914	1915	1915	1914	100
530	20240402	113400	273423314	1916	1916	1916	1916	626
531	20240402	113300	272223898	1916	1916	1916	1916	0
532	20240402	113200	272223898	1916	1916	1916	1916	1
533	20240402	113100	272221982	1916	1916	1916	1916	0
534	20240402	113000	272221982	1916	1916	1916	1916	50
535	20240402	112900	272126182	1915	1915	1915	1915	0
536	20240402	112800	272126182	1915	1915	1915	1915	1
537	20240402	112700	272124267	1916	1916	1916	1916	1
538	20240402	112600	272122351	1916	1916	1916	1916	0
539	20240402	112500	272122351	1916	1916	1916	1916	0
540	20240402	112400	272122351	1916	1916	1916	1916	0
541	20240402	112300	272122351	1916	1916	1916	1916	0
542	20240402	112200	272122351	1916	1916	1916	1916	1
543	20240402	112100	272120435	1913	1915	1915	1913	100
544	20240402	112000	271929120	1916	1916	1916	1916	5
545	20240402	111900	271919540	1918	1918	1918	1918	0
546	20240402	111800	271919540	1918	1918	1918	1918	0
547	20240402	111700	271919540	1918	1918	1918	1918	0
548	20240402	111600	271919540	1918	1918	1918	1918	0
549	20240402	111500	271919540	1918	1918	1918	1918	10
550	20240402	111400	271900360	1919	1919	1919	1919	5
551	20240402	111300	271890765	1919	1919	1919	1919	8
552	20240402	111200	271875413	1922	1909	1922	1909	5000
553	20240402	111100	262315814	1909	1909	1909	1909	0
554	20240402	111000	262315814	1909	1909	1909	1909	1000
555	20240402	110900	260406814	1908	1908	1908	1908	0
556	20240402	110800	260406814	1908	1908	1908	1908	75
557	20240402	110700	260263714	1906	1906	1906	1906	263
558	20240402	110600	259762436	1906	1907	1907	1905	2344
559	20240402	110500	255295142	1905	1906	1906	1905	521
560	20240402	110400	254302617	1909	1909	1909	1909	0
561	20240402	110300	254302617	1909	1909	1909	1909	0
562	20240402	110200	254302617	1909	1909	1909	1909	0
563	20240402	110100	254302617	1909	1909	1909	1909	3
564	20240402	110000	254296890	1905	1905	1905	1905	0
565	20240402	105900	254296890	1905	1906	1906	1905	300
566	20240402	105800	253725280	1906	1906	1906	1906	101
567	20240402	105700	253532774	1906	1908	1908	1906	665
568	20240402	105600	252264898	1909	1909	1909	1909	0
569	20240402	105500	252264898	1909	1909	1909	1909	110
570	20240402	105400	252054908	1909	1908	1909	1908	2
571	20240402	105300	252051091	1908	1909	1909	1908	1086
572	20240402	105200	249978987	1909	1909	1909	1909	763
573	20240402	105100	248522420	1908	1908	1908	1908	0
574	20240402	105000	248522420	1908	1908	1908	1908	356
575	20240402	104900	247843172	1908	1908	1908	1908	71
576	20240402	104800	247707704	1908	1908	1908	1908	126
577	20240402	104700	247467296	1905	1905	1905	1905	111
578	20240402	104600	247255841	1904	1907	1907	1904	51
579	20240402	104500	247158734	1909	1909	1909	1909	1
580	20240402	104400	247156825	1909	1909	1909	1909	0
581	20240402	104300	247156825	1909	1902	1909	1902	21
582	20240402	104200	247116750	1909	1909	1909	1909	111
583	20240402	104100	246904851	1909	1909	1909	1909	1011
584	20240402	104000	244974852	1910	1905	1911	1905	112
585	20240402	103900	244760948	1907	1908	1908	1899	2098
586	20240402	103800	240765341	1908	1902	1908	1899	11255
587	20240402	103700	219373726	1910	1902	1910	1902	46
588	20240402	103600	219286226	1912	1913	1913	1911	22
589	20240402	103500	219244171	1901	1909	1909	1900	10641
590	20240402	103400	198991166	1909	1909	1909	1909	0
591	20240402	103300	198991166	1909	1910	1910	1909	1300
592	20240402	103200	196508266	1909	1913	1913	1909	14990
593	20240402	103100	167873919	1914	1914	1914	1914	1
594	20240402	103000	167872005	1913	1913	1913	1913	100
595	20240402	102900	167680705	1913	1914	1914	1913	844
596	20240402	102800	166065533	1914	1914	1914	1914	0
597	20240402	102700	166065533	1914	1914	1914	1914	1
598	20240402	102600	166063619	1914	1914	1914	1914	395
599	20240402	102500	165307589	1914	1913	1914	1912	5958
600	20240402	102400	153912980	1914	1914	1914	1914	299
601	20240402	102300	153340694	1914	1914	1914	1914	56
602	20240402	102200	153233510	1914	1915	1915	1914	2233
603	20240402	102100	148958471	1915	1915	1915	1914	344
604	20240402	102000	148299712	1915	1915	1915	1915	1100
605	20240402	101900	146193212	1914	1914	1914	1914	3670
606	20240402	101800	139168832	1914	1914	1914	1914	1871
607	20240402	101700	135587738	1914	1915	1915	1914	2798
608	20240402	101600	130229761	1916	1916	1916	1916	154
609	20240402	101500	129934697	1916	1916	1916	1916	133
610	20240402	101400	129679869	1916	1916	1916	1916	1186
611	20240402	101300	127407493	1915	1915	1915	1915	32
612	20240402	101200	127346213	1915	1915	1915	1915	200
613	20240402	101100	126963213	1917	1917	1917	1917	60
614	20240402	101000	126848193	1918	1916	1918	1916	3325
615	20240402	100900	120475651	1916	1918	1918	1916	1464
616	20240402	100800	117667995	1916	1918	1918	1916	798
617	20240402	100700	116138212	1918	1918	1918	1918	360
618	20240402	100600	115447732	1917	1917	1917	1917	122
619	20240402	100500	115213858	1918	1918	1918	1918	126
620	20240402	100400	114972190	1917	1917	1917	1917	657
621	20240402	100300	113712721	1917	1917	1917	1917	1576
622	20240402	100200	110691529	1919	1919	1919	1918	195
623	20240402	100100	110317359	1919	1919	1919	1919	10
624	20240402	100000	110298169	1921	1918	1921	1918	1473
625	20240402	095900	107471236	1921	1921	1921	1921	10
626	20240402	095800	107452026	1921	1922	1922	1918	789
627	20240402	095700	105938426	1922	1922	1922	1922	1
628	20240402	095600	105936504	1922	1920	1922	1920	131
629	20240402	095500	105684982	1922	1922	1922	1920	806
630	20240402	095400	104136940	1922	1922	1922	1922	4
631	20240402	095300	104129252	1922	1922	1922	1922	2
632	20240402	095200	104125408	1922	1922	1922	1922	10
633	20240402	095100	104106188	1922	1922	1922	1922	5
634	20240402	095000	104096578	1920	1920	1920	1920	50
635	20240402	094900	104000578	1920	1921	1921	1920	1297
636	20240402	094800	101510327	1921	1921	1921	1921	9
637	20240402	094700	101493038	1921	1922	1922	1921	31
638	20240402	094600	101433457	1922	1922	1922	1922	1
639	20240402	094500	101431535	1922	1922	1922	1922	1000
640	20240402	094400	99509535	1922	1922	1922	1920	331
641	20240402	094300	98873393	1922	1922	1922	1922	1000
642	20240402	094200	96951393	1922	1922	1922	1922	24
643	20240402	094100	96905265	1913	1913	1913	1913	0
644	20240402	094000	96905265	1913	1919	1919	1912	7323
645	20240402	093900	82883331	1924	1920	1924	1919	5944
646	20240402	093800	71468763	1924	1924	1924	1924	0
647	20240402	093700	71468763	1924	1924	1924	1921	15
648	20240402	093600	71439942	1919	1919	1919	1919	0
649	20240402	093500	71439942	1919	1919	1919	1919	400
650	20240402	093400	70672342	1919	1919	1919	1919	0
651	20240402	093300	70672342	1919	1919	1919	1919	1
652	20240402	093200	70670423	1918	1921	1921	1918	53
653	20240402	093100	70568755	1921	1921	1921	1921	0
654	20240402	093000	70568755	1921	1921	1921	1921	200
655	20240402	092900	70184555	1921	1921	1928	1921	964
656	20240402	092800	68332704	1918	1920	1921	1918	2053
657	20240402	092700	64391502	1920	1920	1920	1920	710
658	20240402	092600	63028302	1920	1920	1920	1920	0
659	20240402	092500	63028302	1920	1920	1920	1920	1
660	20240402	092400	63026382	1920	1921	1921	1919	1220
661	20240402	092300	60682880	1921	1913	1921	1913	204
662	20240402	092200	60292596	1913	1914	1921	1912	1847
663	20240402	092100	56759939	1921	1920	1921	1919	23
664	20240402	092000	56715784	1920	1914	1920	1913	2803
665	20240402	091900	51352028	1914	1917	1917	1914	1240
666	20240402	091800	48976031	1917	1921	1921	1917	1232
667	20240402	091700	46610745	1920	1920	1920	1920	0
668	20240402	091600	46610745	1920	1927	1927	1920	5709
669	20240402	091500	35635418	1927	1927	1927	1927	0
670	20240402	091400	35635418	1927	1927	1927	1925	706
671	20240402	091300	34275411	1927	1927	1927	1927	75
672	20240402	091200	34130886	1927	1927	1927	1927	86
673	20240402	091100	33965164	1927	1930	1938	1927	2001
674	20240402	091000	30105778	1928	1930	1930	1928	1318
675	20240402	090900	27562735	1931	1932	1932	1930	2577
676	20240402	090800	22587114	1932	1932	1932	1932	1
677	20240402	090700	22585182	1940	1935	1940	1935	9
678	20240402	090600	22567762	1938	1940	1940	1938	2693
679	20240402	090500	17344318	1940	1940	1940	1940	0
680	20240402	090400	17344318	1940	1940	1940	1940	13
681	20240402	090300	17319098	1938	1939	1939	1938	1512
682	20240402	090200	14388735	1938	1939	1939	1938	334
683	20240402	090100	13741263	1939	1939	1939	1939	1105
684	20240402	090000	11598668	1939	1935	1939	1929	6002