KissMeData/347700/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	204800	137657636	1910	1910	1910	1910	340
3	20240416	204700	137657636	1910	1910	1910	1910	0
4	20240416	204600	137657636	1910	1910	1910	1910	0
5	20240416	204500	137657636	1910	1910	1910	1910	0
6	20240416	204400	137657636	1910	1910	1910	1910	0
7	20240416	204300	137657636	1910	1910	1910	1910	0
8	20240416	204200	137657636	1910	1910	1910	1910	0
9	20240416	204100	137657636	1910	1910	1910	1910	0
10	20240416	204000	137657636	1910	1910	1910	1910	0
11	20240416	203900	137657636	1910	1910	1910	1910	0
12	20240416	203800	137657636	1910	1910	1910	1910	0
13	20240416	203700	137657636	1910	1910	1910	1910	0
14	20240416	203600	137657636	1910	1910	1910	1910	0
15	20240416	203500	137657636	1910	1910	1910	1910	0
16	20240416	203400	137657636	1910	1910	1910	1910	0
17	20240416	203300	137657636	1910	1910	1910	1910	0
18	20240416	203200	137657636	1910	1910	1910	1910	0
19	20240416	203100	137657636	1910	1910	1910	1910	0
20	20240416	203000	137657636	1910	1910	1910	1910	0
21	20240416	202900	137657636	1910	1910	1910	1910	0
22	20240416	202800	137657636	1910	1910	1910	1910	0
23	20240416	202700	137657636	1910	1910	1910	1910	0
24	20240416	202600	137657636	1910	1910	1910	1910	0
25	20240416	202500	137657636	1910	1910	1910	1910	0
26	20240416	202400	137657636	1910	1910	1910	1910	0
27	20240416	202300	137657636	1910	1910	1910	1910	0
28	20240416	202200	137657636	1910	1910	1910	1910	0
29	20240416	202100	137657636	1910	1910	1910	1910	0
30	20240416	202000	137657636	1910	1910	1910	1910	0
31	20240416	201900	137657636	1910	1910	1910	1910	0
32	20240416	201800	137657636	1910	1910	1910	1910	340
33	20240416	201700	137657636	1910	1910	1910	1910	0
34	20240416	201600	137657636	1910	1910	1910	1910	0
35	20240416	201500	137657636	1910	1910	1910	1910	0
36	20240416	201400	137657636	1910	1910	1910	1910	0
37	20240416	201300	137657636	1910	1910	1910	1910	0
38	20240416	201200	137657636	1910	1910	1910	1910	0
39	20240416	201100	137657636	1910	1910	1910	1910	0
40	20240416	201000	137657636	1910	1910	1910	1910	0
41	20240416	200900	137657636	1910	1910	1910	1910	0
42	20240416	200800	137657636	1910	1910	1910	1910	0
43	20240416	200700	137657636	1910	1910	1910	1910	0
44	20240416	200600	137657636	1910	1910	1910	1910	0
45	20240416	200500	137657636	1910	1910	1910	1910	0
46	20240416	200400	137657636	1910	1910	1910	1910	0
47	20240416	200300	137657636	1910	1910	1910	1910	0
48	20240416	200200	137657636	1910	1910	1910	1910	0
49	20240416	200100	137657636	1910	1910	1910	1910	0
50	20240416	200000	137657636	1910	1910	1910	1910	0
51	20240416	195900	137657636	1910	1910	1910	1910	0
52	20240416	195800	137657636	1910	1910	1910	1910	0
53	20240416	195700	137657636	1910	1910	1910	1910	0
54	20240416	195600	137657636	1910	1910	1910	1910	0
55	20240416	195500	137657636	1910	1910	1910	1910	0
56	20240416	195400	137657636	1910	1910	1910	1910	0
57	20240416	195300	137657636	1910	1910	1910	1910	0
58	20240416	195200	137657636	1910	1910	1910	1910	0
59	20240416	195100	137657636	1910	1910	1910	1910	0
60	20240416	195000	137657636	1910	1910	1910	1910	0
61	20240416	194900	137657636	1910	1910	1910	1910	0
62	20240416	194800	137657636	1910	1910	1910	1910	340
63	20240416	194700	137657636	1910	1910	1910	1910	0
64	20240416	194600	137657636	1910	1910	1910	1910	0
65	20240416	194500	137657636	1910	1910	1910	1910	0
66	20240416	194400	137657636	1910	1910	1910	1910	0
67	20240416	194300	137657636	1910	1910	1910	1910	0
68	20240416	194200	137657636	1910	1910	1910	1910	0
69	20240416	194100	137657636	1910	1910	1910	1910	0
70	20240416	194000	137657636	1910	1910	1910	1910	0
71	20240416	193900	137657636	1910	1910	1910	1910	0
72	20240416	193800	137657636	1910	1910	1910	1910	0
73	20240416	193700	137657636	1910	1910	1910	1910	0
74	20240416	193600	137657636	1910	1910	1910	1910	0
75	20240416	193500	137657636	1910	1910	1910	1910	0
76	20240416	193400	137657636	1910	1910	1910	1910	0
77	20240416	193300	137657636	1910	1910	1910	1910	0
78	20240416	193200	137657636	1910	1910	1910	1910	0
79	20240416	193100	137657636	1910	1910	1910	1910	0
80	20240416	193000	137657636	1910	1910	1910	1910	0
81	20240416	192900	137657636	1910	1910	1910	1910	0
82	20240416	192800	137657636	1910	1910	1910	1910	0
83	20240416	192700	137657636	1910	1910	1910	1910	0
84	20240416	192600	137657636	1910	1910	1910	1910	0
85	20240416	192500	137657636	1910	1910	1910	1910	0
86	20240416	192400	137657636	1910	1910	1910	1910	0
87	20240416	192300	137657636	1910	1910	1910	1910	0
88	20240416	192200	137657636	1910	1910	1910	1910	0
89	20240416	192100	137657636	1910	1910	1910	1910	0
90	20240416	192000	137657636	1910	1910	1910	1910	0
91	20240416	191900	137657636	1910	1910	1910	1910	0
92	20240416	191800	137657636	1910	1910	1910	1910	340
93	20240416	191700	137657636	1910	1910	1910	1910	0
94	20240416	191600	137657636	1910	1910	1910	1910	0
95	20240416	191500	137657636	1910	1910	1910	1910	0
96	20240416	191400	137657636	1910	1910	1910	1910	0
97	20240416	191300	137657636	1910	1910	1910	1910	0
98	20240416	191200	137657636	1910	1910	1910	1910	0
99	20240416	191100	137657636	1910	1910	1910	1910	0
100	20240416	191000	137657636	1910	1910	1910	1910	0
101	20240416	190900	137657636	1910	1910	1910	1910	0
102	20240416	190800	137657636	1910	1910	1910	1910	0
103	20240416	190700	137657636	1910	1910	1910	1910	0
104	20240416	190600	137657636	1910	1910	1910	1910	0
105	20240416	190500	137657636	1910	1910	1910	1910	0
106	20240416	190400	137657636	1910	1910	1910	1910	0
107	20240416	190300	137657636	1910	1910	1910	1910	0
108	20240416	190200	137657636	1910	1910	1910	1910	0
109	20240416	190100	137657636	1910	1910	1910	1910	0
110	20240416	190000	137657636	1910	1910	1910	1910	0
111	20240416	185900	137657636	1910	1910	1910	1910	0
112	20240416	185800	137657636	1910	1910	1910	1910	0
113	20240416	185700	137657636	1910	1910	1910	1910	0
114	20240416	185600	137657636	1910	1910	1910	1910	0
115	20240416	185500	137657636	1910	1910	1910	1910	0
116	20240416	185400	137657636	1910	1910	1910	1910	0
117	20240416	185300	137657636	1910	1910	1910	1910	0
118	20240416	185200	137657636	1910	1910	1910	1910	0
119	20240416	185100	137657636	1910	1910	1910	1910	0
120	20240416	185000	137657636	1910	1910	1910	1910	0
121	20240416	184900	137657636	1910	1910	1910	1910	0
122	20240416	184800	137657636	1910	1910	1910	1910	340
123	20240416	184700	137657636	1910	1910	1910	1910	0
124	20240416	184600	137657636	1910	1910	1910	1910	0
125	20240416	184500	137657636	1910	1910	1910	1910	0
126	20240416	184400	137657636	1910	1910	1910	1910	0
127	20240416	184300	137657636	1910	1910	1910	1910	0
128	20240416	184200	137657636	1910	1910	1910	1910	0
129	20240416	184100	137657636	1910	1910	1910	1910	0
130	20240416	184000	137657636	1910	1910	1910	1910	0
131	20240416	183900	137657636	1910	1910	1910	1910	0
132	20240416	183800	137657636	1910	1910	1910	1910	0
133	20240416	183700	137657636	1910	1910	1910	1910	0
134	20240416	183600	137657636	1910	1910	1910	1910	0
135	20240416	183500	137657636	1910	1910	1910	1910	0
136	20240416	183400	137657636	1910	1910	1910	1910	0
137	20240416	183300	137657636	1910	1910	1910	1910	0
138	20240416	183200	137657636	1910	1910	1910	1910	0
139	20240416	183100	137657636	1910	1910	1910	1910	0
140	20240416	183000	137657636	1910	1910	1910	1910	0
141	20240416	182900	137657636	1910	1910	1910	1910	0
142	20240416	182800	137657636	1910	1910	1910	1910	0
143	20240416	182700	137657636	1910	1910	1910	1910	0
144	20240416	182600	137657636	1910	1910	1910	1910	0
145	20240416	182500	137657636	1910	1910	1910	1910	0
146	20240416	182400	137657636	1910	1910	1910	1910	0
147	20240416	182300	137657636	1910	1910	1910	1910	0
148	20240416	182200	137657636	1910	1910	1910	1910	0
149	20240416	182100	137657636	1910	1910	1910	1910	0
150	20240416	182000	137657636	1910	1910	1910	1910	0
151	20240416	181900	137657636	1910	1910	1910	1910	0
152	20240416	181800	137657636	1910	1910	1910	1910	340
153	20240416	181700	137657636	1910	1910	1910	1910	0
154	20240416	181600	137657636	1910	1910	1910	1910	0
155	20240416	181500	137657636	1910	1910	1910	1910	0
156	20240416	181400	137657636	1910	1910	1910	1910	0
157	20240416	181300	137657636	1910	1910	1910	1910	0
158	20240416	181200	137657636	1910	1910	1910	1910	0
159	20240416	181100	137657636	1910	1910	1910	1910	0
160	20240416	181000	137657636	1910	1910	1910	1910	0
161	20240416	180900	137657636	1910	1910	1910	1910	0
162	20240416	180800	137657636	1910	1910	1910	1910	0
163	20240416	180700	137657636	1910	1910	1910	1910	0
164	20240416	180600	137657636	1910	1910	1910	1910	0
165	20240416	180500	137657636	1910	1910	1910	1910	0
166	20240416	180400	137657636	1910	1910	1910	1910	0
167	20240416	180300	137657636	1910	1910	1910	1910	0
168	20240416	180200	137657636	1910	1910	1910	1910	0
169	20240416	180100	137657636	1910	1910	1910	1910	0
170	20240416	180000	137657636	1910	1910	1910	1910	0
171	20240416	175900	137657636	1910	1910	1910	1910	0
172	20240416	175800	137657636	1910	1910	1910	1910	0
173	20240416	175700	137657636	1910	1910	1910	1910	0
174	20240416	175600	137657636	1910	1910	1910	1910	0
175	20240416	175500	137657636	1910	1910	1910	1910	0
176	20240416	175400	137657636	1910	1910	1910	1910	0
177	20240416	175300	137657636	1910	1910	1910	1910	0
178	20240416	175200	137657636	1910	1910	1910	1910	0
179	20240416	175100	137657636	1910	1910	1910	1910	0
180	20240416	175000	137657636	1910	1910	1910	1910	0
181	20240416	174900	137657636	1910	1910	1910	1910	0
182	20240416	174800	137657636	1910	1910	1910	1910	340
183	20240416	174700	137657636	1910	1910	1910	1910	0
184	20240416	174600	137657636	1910	1910	1910	1910	0
185	20240416	174500	137657636	1910	1910	1910	1910	0
186	20240416	174400	137657636	1910	1910	1910	1910	0
187	20240416	174300	137657636	1910	1910	1910	1910	0
188	20240416	174200	137657636	1910	1910	1910	1910	0
189	20240416	174100	137657636	1910	1910	1910	1910	0
190	20240416	174000	137657636	1910	1910	1910	1910	0
191	20240416	173900	137657636	1910	1910	1910	1910	0
192	20240416	173800	137657636	1910	1910	1910	1910	0
193	20240416	173700	137657636	1910	1910	1910	1910	0
194	20240416	173600	137657636	1910	1910	1910	1910	0
195	20240416	173500	137657636	1910	1910	1910	1910	0
196	20240416	173400	137657636	1910	1910	1910	1910	0
197	20240416	173300	137657636	1910	1910	1910	1910	0
198	20240416	173200	137657636	1910	1910	1910	1910	0
199	20240416	173100	137657636	1910	1910	1910	1910	0
200	20240416	173000	137657636	1910	1910	1910	1910	0
201	20240416	172900	137657636	1910	1910	1910	1910	0
202	20240416	172800	137657636	1910	1910	1910	1910	0
203	20240416	172700	137657636	1910	1910	1910	1910	0
204	20240416	172600	137657636	1910	1910	1910	1910	0
205	20240416	172500	137657636	1910	1910	1910	1910	0
206	20240416	172400	137657636	1910	1910	1910	1910	0
207	20240416	172300	137657636	1910	1910	1910	1910	0
208	20240416	172200	137657636	1910	1910	1910	1910	0
209	20240416	172100	137657636	1910	1910	1910	1910	0
210	20240416	172000	137657636	1910	1910	1910	1910	0
211	20240416	171900	137657636	1910	1910	1910	1910	0
212	20240416	171800	137657636	1910	1910	1910	1910	340
213	20240416	171700	137657636	1910	1910	1910	1910	0
214	20240416	171600	137657636	1910	1910	1910	1910	0
215	20240416	171500	137657636	1910	1910	1910	1910	0
216	20240416	171400	137657636	1910	1910	1910	1910	0
217	20240416	171300	137657636	1910	1910	1910	1910	0
218	20240416	171200	137657636	1910	1910	1910	1910	0
219	20240416	171100	137657636	1910	1910	1910	1910	0
220	20240416	171000	137657636	1910	1910	1910	1910	0
221	20240416	170900	137657636	1910	1910	1910	1910	0
222	20240416	170800	137657636	1910	1910	1910	1910	0
223	20240416	170700	137657636	1910	1910	1910	1910	0
224	20240416	170600	137657636	1910	1910	1910	1910	0
225	20240416	170500	137657636	1910	1910	1910	1910	0
226	20240416	170400	137657636	1910	1910	1910	1910	0
227	20240416	170300	137657636	1910	1910	1910	1910	0
228	20240416	170200	137657636	1910	1910	1910	1910	0
229	20240416	170100	137657636	1910	1910	1910	1910	0
230	20240416	170000	137657636	1910	1910	1910	1910	0
231	20240416	165900	137657636	1910	1910	1910	1910	0
232	20240416	165800	137657636	1910	1910	1910	1910	0
233	20240416	165700	137657636	1910	1910	1910	1910	0
234	20240416	165600	137657636	1910	1910	1910	1910	0
235	20240416	165500	137657636	1910	1910	1910	1910	0
236	20240416	165400	137657636	1910	1910	1910	1910	0
237	20240416	165300	137657636	1910	1910	1910	1910	0
238	20240416	165200	137657636	1910	1910	1910	1910	0
239	20240416	165100	137657636	1910	1910	1910	1910	0
240	20240416	165000	137657636	1910	1910	1910	1910	0
241	20240416	164900	137657636	1910	1910	1910	1910	0
242	20240416	164800	137657636	1910	1910	1910	1910	340
243	20240416	164700	137657636	1910	1910	1910	1910	0
244	20240416	164600	137657636	1910	1910	1910	1910	0
245	20240416	164500	137657636	1910	1910	1910	1910	0
246	20240416	164400	137657636	1910	1910	1910	1910	0
247	20240416	164300	137657636	1910	1910	1910	1910	0
248	20240416	164200	137657636	1910	1910	1910	1910	0
249	20240416	164100	137657636	1910	1910	1910	1910	0
250	20240416	164000	137657636	1910	1910	1910	1910	0
251	20240416	163900	137657636	1910	1910	1910	1910	0
252	20240416	163800	137657636	1910	1910	1910	1910	0
253	20240416	163700	137657636	1910	1910	1910	1910	0
254	20240416	163600	137657636	1910	1910	1910	1910	0
255	20240416	163500	137657636	1910	1910	1910	1910	0
256	20240416	163400	137657636	1910	1910	1910	1910	0
257	20240416	163300	137657636	1910	1910	1910	1910	0
258	20240416	163200	137657636	1910	1910	1910	1910	0
259	20240416	163100	137657636	1910	1910	1910	1910	0
260	20240416	163000	137657636	1910	1910	1910	1910	0
261	20240416	162900	137657636	1910	1910	1910	1910	0
262	20240416	162800	137657636	1910	1910	1910	1910	0
263	20240416	162700	137657636	1910	1910	1910	1910	0
264	20240416	162600	137657636	1910	1910	1910	1910	0
265	20240416	162500	137657636	1910	1910	1910	1910	0
266	20240416	162400	137657636	1910	1910	1910	1910	0
267	20240416	162300	137657636	1910	1910	1910	1910	0
268	20240416	162200	137657636	1910	1910	1910	1910	0
269	20240416	162100	137657636	1910	1910	1910	1910	0
270	20240416	162000	137657636	1910	1910	1910	1910	0
271	20240416	161900	137657636	1910	1910	1910	1910	0
272	20240416	161800	137657636	1910	1910	1910	1910	340
273	20240416	161700	137657636	1910	1910	1910	1910	0
274	20240416	161600	137657636	1910	1910	1910	1910	0
275	20240416	161500	137657636	1910	1910	1910	1910	0
276	20240416	161400	137657636	1910	1910	1910	1910	0
277	20240416	161300	137657636	1910	1910	1910	1910	0
278	20240416	161200	137657636	1910	1910	1910	1910	0
279	20240416	161100	137657636	1910	1910	1910	1910	0
280	20240416	161000	137657636	1910	1910	1910	1910	0
281	20240416	160900	137657636	1910	1910	1910	1910	0
282	20240416	160800	137657636	1910	1910	1910	1910	0
283	20240416	160700	137657636	1910	1910	1910	1910	0
284	20240416	160600	137657636	1910	1910	1910	1910	0
285	20240416	160500	137657636	1910	1910	1910	1910	0
286	20240416	160400	137657636	1910	1910	1910	1910	0
287	20240416	160300	137657636	1910	1910	1910	1910	0
288	20240416	160200	137657636	1910	1910	1910	1910	0
289	20240416	160100	137657636	1910	1910	1910	1910	0
290	20240416	160000	137657636	1910	1910	1910	1910	0
291	20240416	155900	137657636	1910	1910	1910	1910	0
292	20240416	155800	137657636	1910	1910	1910	1910	0
293	20240416	155700	137657636	1910	1910	1910	1910	0
294	20240416	155600	137657636	1910	1910	1910	1910	0
295	20240416	155500	137657636	1910	1910	1910	1910	0
296	20240416	155400	137657636	1910	1910	1910	1910	0
297	20240416	155300	137657636	1910	1910	1910	1910	0
298	20240416	155200	137657636	1910	1910	1910	1910	0
299	20240416	155100	137657636	1910	1910	1910	1910	0
300	20240416	155000	137657636	1910	1910	1910	1910	0
301	20240416	154900	137657636	1910	1910	1910	1910	0
302	20240416	154800	137657636	1910	1910	1910	1910	340
303	20240416	154700	137657636	1910	1910	1910	1910	0
304	20240416	154600	137657636	1910	1910	1910	1910	0
305	20240416	154500	137657636	1910	1910	1910	1910	0
306	20240416	154400	137657636	1910	1910	1910	1910	0
307	20240416	154300	137657636	1910	1910	1910	1910	0
308	20240416	154200	137657636	1910	1910	1910	1910	0
309	20240416	154100	137657636	1910	1910	1910	1910	0
310	20240416	154000	137657636	1910	1910	1910	1910	0
311	20240416	153900	137657636	1910	1910	1910	1910	0
312	20240416	153800	137657636	1910	1910	1910	1910	0
313	20240416	153700	137657636	1910	1910	1910	1910	0
314	20240416	153600	137657636	1910	1910	1910	1910	0
315	20240416	153500	137657636	1910	1910	1910	1910	0
316	20240416	153400	137657636	1910	1910	1910	1910	0
317	20240416	153300	137657636	1910	1910	1910	1910	0
318	20240416	153200	137657636	1910	1910	1910	1910	0
319	20240416	153100	137657636	1910	1910	1910	1910	0
320	20240416	153000	137657636	1910	1910	1910	1910	340
321	20240416	152900	137008236	1913	1913	1913	1913	0
322	20240416	152800	137008236	1913	1913	1913	1913	0
323	20240416	152700	137008236	1913	1913	1913	1913	0
324	20240416	152600	137008236	1913	1913	1913	1913	0
325	20240416	152500	137008236	1913	1913	1913	1913	0
326	20240416	152400	137008236	1913	1913	1913	1913	0
327	20240416	152300	137008236	1913	1913	1913	1913	0
328	20240416	152200	137008236	1913	1913	1913	1913	0
329	20240416	152100	137008236	1913	1913	1913	1913	0
330	20240416	152000	137008236	1913	1913	1913	1913	0
331	20240416	151900	137008236	1913	1911	1913	1911	19
332	20240416	151800	136971922	1896	1896	1896	1896	0
333	20240416	151700	136971922	1896	1896	1896	1896	0
334	20240416	151600	136971922	1896	1896	1896	1896	0
335	20240416	151500	136971922	1896	1905	1915	1896	1049
336	20240416	151400	134964907	1896	1896	1896	1896	1
337	20240416	151300	134963011	1905	1905	1905	1905	15
338	20240416	151200	134934436	1895	1895	1895	1895	0
339	20240416	151100	134934436	1895	1895	1895	1895	0
340	20240416	151000	134934436	1895	1895	1895	1895	0
341	20240416	150900	134934436	1895	1895	1895	1895	0
342	20240416	150800	134934436	1895	1895	1895	1895	0
343	20240416	150700	134934436	1895	1895	1895	1895	0
344	20240416	150600	134934436	1895	1896	1896	1895	105
345	20240416	150500	134735458	1915	1915	1915	1915	20
346	20240416	150400	134697158	1915	1915	1915	1915	0
347	20240416	150300	134697158	1915	1915	1915	1915	1
348	20240416	150200	134695243	1915	1915	1915	1915	0
349	20240416	150100	134695243	1915	1915	1915	1915	0
350	20240416	150000	134695243	1915	1915	1915	1915	0
351	20240416	145900	134695243	1915	1915	1915	1915	0
352	20240416	145800	134695243	1915	1915	1915	1915	0
353	20240416	145700	134695243	1915	1912	1915	1912	4000
354	20240416	145600	127042869	1912	1912	1912	1912	0
355	20240416	145500	127042869	1912	1912	1912	1912	0
356	20240416	145400	127042869	1912	1912	1912	1912	0
357	20240416	145300	127042869	1912	1912	1912	1912	0
358	20240416	145200	127042869	1912	1911	1912	1911	3
359	20240416	145100	127037134	1892	1892	1892	1892	0
360	20240416	145000	127037134	1892	1892	1892	1892	1
361	20240416	144900	127035242	1912	1912	1912	1912	0
362	20240416	144800	127035242	1912	1891	1912	1891	32
363	20240416	144700	126974165	1892	1892	1892	1892	0
364	20240416	144600	126974165	1892	1896	1896	1892	58
365	20240416	144500	126864377	1912	1912	1912	1912	0
366	20240416	144400	126864377	1912	1911	1912	1911	2
367	20240416	144300	126860554	1911	1911	1911	1911	1
368	20240416	144200	126858643	1912	1912	1912	1912	1
369	20240416	144100	126856731	1905	1905	1905	1905	99
370	20240416	144000	126668136	1895	1895	1895	1895	0
371	20240416	143900	126668136	1895	1895	1895	1895	180
372	20240416	143800	126327036	1895	1894	1896	1893	121
373	20240416	143700	126097781	1915	1906	1915	1906	1000
374	20240416	143600	124189319	1906	1905	1906	1905	150
375	20240416	143500	123903445	1906	1906	1906	1906	0
376	20240416	143400	123903445	1906	1906	1906	1906	0
377	20240416	143300	123903445	1906	1906	1906	1891	1317
378	20240416	143200	121411663	1894	1896	1896	1894	264
379	20240416	143100	120911516	1907	1907	1907	1907	1
380	20240416	143000	120909609	1906	1906	1907	1906	3500
381	20240416	142900	114237609	1897	1899	1899	1897	157
382	20240416	142800	113939613	1899	1899	1899	1899	4
383	20240416	142700	113932017	1907	1907	1907	1907	1
384	20240416	142600	113930110	1907	1907	1907	1907	0
385	20240416	142500	113930110	1907	1907	1907	1907	0
386	20240416	142400	113930110	1907	1907	1907	1907	1
387	20240416	142300	113928203	1906	1906	1906	1906	0
388	20240416	142200	113928203	1906	1904	1906	1904	5
389	20240416	142100	113918681	1898	1898	1898	1898	1
390	20240416	142000	113916783	1899	1905	1905	1899	538
391	20240416	141900	112894190	1905	1905	1905	1905	0
392	20240416	141800	112894190	1905	1905	1905	1905	0
393	20240416	141700	112894190	1905	1905	1905	1905	0
394	20240416	141600	112894190	1905	1905	1905	1905	549
395	20240416	141500	111848345	1905	1905	1905	1905	0
396	20240416	141400	111848345	1905	1906	1906	1905	2
397	20240416	141300	111844534	1907	1907	1907	1907	2
398	20240416	141200	111840720	1907	1913	1913	1907	911
399	20240416	141100	110103105	1915	1915	1915	1915	0
400	20240416	141000	110103105	1915	1915	1915	1915	37
401	20240416	140900	110032250	1915	1915	1915	1915	0
402	20240416	140800	110032250	1915	1915	1915	1915	2
403	20240416	140700	110028420	1916	1916	1916	1916	159
404	20240416	140600	109723776	1916	1916	1916	1916	0
405	20240416	140500	109723776	1916	1916	1916	1916	0
406	20240416	140400	109723776	1916	1916	1916	1916	0
407	20240416	140300	109723776	1916	1916	1916	1916	0
408	20240416	140200	109723776	1916	1916	1916	1916	0
409	20240416	140100	109723776	1916	1916	1916	1916	0
410	20240416	140000	109723776	1916	1916	1916	1916	0
411	20240416	135900	109723776	1916	1916	1916	1916	0
412	20240416	135800	109723776	1916	1916	1916	1916	1
413	20240416	135700	109721860	1924	1924	1924	1924	0
414	20240416	135600	109721860	1924	1923	1924	1923	8
415	20240416	135500	109706475	1923	1923	1923	1923	3
416	20240416	135400	109700706	1925	1925	1925	1925	0
417	20240416	135300	109700706	1925	1925	1925	1925	0
418	20240416	135200	109700706	1925	1925	1925	1925	0
419	20240416	135100	109700706	1925	1925	1925	1925	0
420	20240416	135000	109700706	1925	1925	1925	1925	0
421	20240416	134900	109700706	1925	1915	1925	1915	2
422	20240416	134800	109696866	1915	1915	1915	1915	940
423	20240416	134700	107896766	1914	1914	1914	1914	1
424	20240416	134600	107894852	1915	1927	1927	1915	1062
425	20240416	134500	105860239	1928	1928	1928	1928	1
426	20240416	134400	105858311	1929	1929	1929	1929	0
427	20240416	134300	105858311	1929	1929	1929	1929	0
428	20240416	134200	105858311	1929	1919	1929	1919	3
429	20240416	134100	105852544	1929	1929	1929	1929	0
430	20240416	134000	105852544	1929	1929	1929	1929	0
431	20240416	133900	105852544	1929	1929	1929	1929	1
432	20240416	133800	105850615	1922	1922	1922	1922	0
433	20240416	133700	105850615	1922	1922	1922	1922	0
434	20240416	133600	105850615	1922	1922	1922	1922	0
435	20240416	133500	105850615	1922	1922	1922	1922	0
436	20240416	133400	105850615	1922	1922	1922	1922	0
437	20240416	133300	105850615	1922	1922	1922	1922	0
438	20240416	133200	105850615	1922	1922	1922	1922	200
439	20240416	133100	105466215	1922	1922	1922	1922	0
440	20240416	133000	105466215	1922	1922	1922	1922	99
441	20240416	132900	105275937	1922	1918	1922	1918	10
442	20240416	132800	105256721	1918	1918	1918	1918	0
443	20240416	132700	105256721	1918	1918	1918	1918	0
444	20240416	132600	105256721	1918	1922	1922	1918	413
445	20240416	132500	104463697	1923	1938	1938	1923	672
446	20240416	132400	103163940	1938	1938	1938	1938	0
447	20240416	132300	103163940	1938	1938	1938	1938	0
448	20240416	132200	103163940	1938	1938	1938	1938	0
449	20240416	132100	103163940	1938	1938	1938	1938	0
450	20240416	132000	103163940	1938	1938	1938	1938	0
451	20240416	131900	103163940	1938	1938	1938	1938	10
452	20240416	131800	103144560	1943	1943	1943	1943	0
453	20240416	131700	103144560	1943	1943	1943	1943	0
454	20240416	131600	103144560	1943	1943	1943	1943	0
455	20240416	131500	103144560	1943	1943	1943	1943	0
456	20240416	131400	103144560	1943	1943	1943	1943	0
457	20240416	131300	103144560	1943	1943	1943	1943	0
458	20240416	131200	103144560	1943	1943	1943	1943	0
459	20240416	131100	103144560	1943	1943	1943	1943	0
460	20240416	131000	103144560	1943	1943	1943	1943	0
461	20240416	130900	103144560	1943	1919	1943	1919	51
462	20240416	130800	103045492	1945	1945	1945	1945	0
463	20240416	130700	103045492	1945	1945	1945	1945	343
464	20240416	130600	102378357	1945	1937	1945	1937	1001
465	20240416	130500	100435939	1934	1934	1934	1934	200
466	20240416	130400	100049139	1937	1935	1937	1935	1001
467	20240416	130300	98111693	1935	1935	1935	1935	0
468	20240416	130200	98111693	1935	1927	1935	1927	2000
469	20240416	130100	94244062	1927	1928	1928	1927	3
470	20240416	130000	94238280	1929	1929	1929	1929	1
471	20240416	125900	94236351	1929	1929	1929	1929	0
472	20240416	125800	94236351	1929	1929	1929	1929	0
473	20240416	125700	94236351	1929	1929	1929	1929	2
474	20240416	125600	94232493	1930	1930	1930	1930	1
475	20240416	125500	94230563	1930	1930	1930	1930	1
476	20240416	125400	94228633	1930	1930	1930	1930	2
477	20240416	125300	94224773	1930	1930	1930	1930	2
478	20240416	125200	94220913	1930	1930	1930	1930	500
479	20240416	125100	93255913	1932	1930	1932	1930	801
480	20240416	125000	91709163	1930	1926	1930	1926	1500
481	20240416	124900	88814885	1911	1911	1911	1911	0
482	20240416	124800	88814885	1911	1911	1911	1911	0
483	20240416	124700	88814885	1911	1912	1912	1911	89
484	20240416	124600	88644792	1912	1912	1912	1912	0
485	20240416	124500	88644792	1912	1912	1912	1912	1
486	20240416	124400	88642880	1911	1911	1911	1911	0
487	20240416	124300	88642880	1911	1911	1911	1911	0
488	20240416	124200	88642880	1911	1911	1911	1911	0
489	20240416	124100	88642880	1911	1911	1911	1911	0
490	20240416	124000	88642880	1911	1911	1911	1911	0
491	20240416	123900	88642880	1911	1929	1929	1911	3
492	20240416	123800	88637128	1929	1929	1929	1929	0
493	20240416	123700	88637128	1929	1929	1929	1929	1
494	20240416	123600	88635199	1929	1929	1929	1929	4
495	20240416	123500	88627483	1930	1930	1930	1930	0
496	20240416	123400	88627483	1930	1930	1930	1930	0
497	20240416	123300	88627483	1930	1930	1930	1930	0
498	20240416	123200	88627483	1930	1930	1930	1930	50
499	20240416	123100	88530983	1930	1930	1930	1930	250
500	20240416	123000	88048483	1930	1930	1930	1930	5
501	20240416	122900	88038833	1930	1929	1930	1929	300
502	20240416	122800	87460085	1929	1928	1929	1928	204
503	20240416	122700	87066582	1928	1928	1928	1928	0
504	20240416	122600	87066582	1928	1928	1928	1928	4
505	20240416	122500	87058870	1929	1929	1929	1929	0
506	20240416	122400	87058870	1929	1927	1929	1927	2000
507	20240416	122300	83203770	1927	1927	1927	1927	50
508	20240416	122200	83107420	1929	1929	1929	1929	0
509	20240416	122100	83107420	1929	1929	1929	1929	2000
510	20240416	122000	79249420	1929	1929	1929	1929	0
511	20240416	121900	79249420	1929	1927	1929	1927	500
512	20240416	121800	78285068	1904	1904	1904	1904	0
513	20240416	121700	78285068	1904	1904	1904	1904	0
514	20240416	121600	78285068	1904	1904	1904	1904	0
515	20240416	121500	78285068	1904	1904	1904	1904	0
516	20240416	121400	78285068	1904	1904	1904	1904	0
517	20240416	121300	78285068	1904	1904	1904	1904	0
518	20240416	121200	78285068	1904	1904	1904	1904	20
519	20240416	121100	78246988	1930	1930	1930	1930	0
520	20240416	121000	78246988	1930	1930	1930	1930	0
521	20240416	120900	78246988	1930	1930	1930	1930	0
522	20240416	120800	78246988	1930	1908	1930	1908	500
523	20240416	120700	77284567	1900	1900	1900	1900	0
524	20240416	120600	77284567	1900	1900	1900	1900	0
525	20240416	120500	77284567	1900	1900	1900	1900	0
526	20240416	120400	77284567	1900	1900	1900	1900	0
527	20240416	120300	77284567	1900	1900	1900	1900	597
528	20240416	120200	76150267	1899	1899	1899	1899	0
529	20240416	120100	76150267	1899	1899	1899	1899	0
530	20240416	120000	76150267	1899	1899	1899	1899	2
531	20240416	115900	76146469	1895	1895	1895	1895	0
532	20240416	115800	76146469	1895	1895	1895	1895	0
533	20240416	115700	76146469	1895	1895	1895	1895	0
534	20240416	115600	76146469	1895	1895	1895	1895	0
535	20240416	115500	76146469	1895	1899	1899	1895	20
536	20240416	115400	76108557	1900	1900	1900	1900	0
537	20240416	115300	76108557	1900	1900	1900	1900	0
538	20240416	115200	76108557	1900	1900	1900	1900	0
539	20240416	115100	76108557	1900	1900	1900	1900	0
540	20240416	115000	76108557	1900	1900	1900	1900	0
541	20240416	114900	76108557	1900	1900	1900	1900	0
542	20240416	114800	76108557	1900	1900	1900	1900	0
543	20240416	114700	76108557	1900	1900	1900	1900	0
544	20240416	114600	76108557	1900	1900	1900	1900	11
545	20240416	114500	76087657	1900	1900	1900	1900	0
546	20240416	114400	76087657	1900	1900	1900	1900	9
547	20240416	114300	76070557	1900	1900	1900	1900	0
548	20240416	114200	76070557	1900	1900	1900	1900	0
549	20240416	114100	76070557	1900	1900	1900	1900	0
550	20240416	114000	76070557	1900	1900	1900	1900	0
551	20240416	113900	76070557	1900	1900	1900	1900	0
552	20240416	113800	76070557	1900	1900	1900	1900	0
553	20240416	113700	76070557	1900	1900	1900	1900	0
554	20240416	113600	76070557	1900	1900	1900	1900	0
555	20240416	113500	76070557	1900	1900	1900	1900	0
556	20240416	113400	76070557	1900	1900	1900	1900	0
557	20240416	113300	76070557	1900	1900	1900	1900	1
558	20240416	113200	76068657	1900	1900	1900	1900	1
559	20240416	113100	76066757	1911	1911	1911	1911	0
560	20240416	113000	76066757	1911	1911	1911	1911	0
561	20240416	112900	76066757	1911	1911	1911	1911	0
562	20240416	112800	76066757	1911	1911	1911	1911	0
563	20240416	112700	76066757	1911	1911	1911	1911	0
564	20240416	112600	76066757	1911	1911	1911	1911	0
565	20240416	112500	76066757	1911	1911	1911	1911	1
566	20240416	112400	76064846	1901	1901	1901	1901	0
567	20240416	112300	76064846	1901	1905	1905	1901	500
568	20240416	112200	75113035	1901	1901	1901	1901	0
569	20240416	112100	75113035	1901	1901	1901	1901	0
570	20240416	112000	75113035	1901	1901	1901	1901	20
571	20240416	111900	75075015	1901	1929	1929	1901	2
572	20240416	111800	75071185	1929	1929	1929	1929	0
573	20240416	111700	75071185	1929	1929	1929	1929	0
574	20240416	111600	75071185	1929	1929	1929	1929	0
575	20240416	111500	75071185	1929	1892	1929	1892	574
576	20240416	111400	73966946	1893	1896	1896	1893	353
577	20240416	111300	73298177	1896	1896	1896	1896	0
578	20240416	111200	73298177	1896	1900	1900	1896	205
579	20240416	111100	72908748	1900	1915	1915	1900	303
580	20240416	111000	72332608	1917	1917	1917	1917	0
581	20240416	110900	72332608	1917	1917	1917	1917	0
582	20240416	110800	72332608	1917	1917	1917	1917	0
583	20240416	110700	72332608	1917	1917	1917	1917	0
584	20240416	110600	72332608	1917	1917	1917	1917	110
585	20240416	110500	72121738	1926	1926	1926	1926	1
586	20240416	110400	72119812	1917	1917	1917	1917	0
587	20240416	110300	72119812	1917	1917	1917	1917	74
588	20240416	110200	71977954	1917	1917	1917	1917	0
589	20240416	110100	71977954	1917	1917	1917	1917	24
590	20240416	110000	71931946	1926	1926	1926	1926	0
591	20240416	105900	71931946	1926	1926	1926	1926	0
592	20240416	105800	71931946	1926	1926	1926	1926	0
593	20240416	105700	71931946	1926	1926	1926	1926	0
594	20240416	105600	71931946	1926	1926	1926	1926	1
595	20240416	105500	71930020	1907	1911	1911	1907	300
596	20240416	105400	71357486	1911	1911	1911	1911	0
597	20240416	105300	71357486	1911	1911	1911	1911	0
598	20240416	105200	71357486	1911	1911	1911	1911	0
599	20240416	105100	71357486	1911	1911	1911	1911	0
600	20240416	105000	71357486	1911	1911	1911	1911	1
601	20240416	104900	71355575	1931	1931	1931	1931	8
602	20240416	104800	71340127	1931	1931	1931	1931	0
603	20240416	104700	71340127	1931	1911	1931	1910	40
604	20240416	104600	71263307	1931	1931	1931	1931	0
605	20240416	104500	71263307	1931	1931	1931	1931	270
606	20240416	104400	70741937	1931	1931	1931	1931	100
607	20240416	104300	70548837	1932	1932	1932	1932	0
608	20240416	104200	70548837	1932	1931	1932	1931	353
609	20240416	104100	69866941	1932	1932	1932	1932	0
610	20240416	104000	69866941	1932	1932	1932	1932	0
611	20240416	103900	69866941	1932	1931	1932	1931	300
612	20240416	103800	69287441	1932	1932	1932	1932	0
613	20240416	103700	69287441	1932	1932	1932	1932	0
614	20240416	103600	69287441	1932	1905	1932	1905	5
615	20240416	103500	69277889	1934	1927	1934	1927	104
616	20240416	103400	69077279	1929	1929	1929	1929	0
617	20240416	103300	69077279	1929	1929	1929	1929	0
618	20240416	103200	69077279	1929	1929	1929	1929	0
619	20240416	103100	69077279	1929	1928	1929	1928	96
620	20240416	103000	68892179	1928	1927	1928	1927	300
621	20240416	102900	68313925	1927	1924	1927	1924	500
622	20240416	102800	67351147	1925	1923	1925	1923	500
623	20240416	102700	66389192	1924	1924	1924	1924	0
624	20240416	102600	66389192	1924	1919	1924	1919	500
625	20240416	102500	65428340	1920	1916	1920	1916	500
626	20240416	102400	64469015	1919	1919	1919	1919	0
627	20240416	102300	64469015	1919	1919	1919	1919	0
628	20240416	102200	64469015	1919	1919	1919	1919	0
629	20240416	102100	64469015	1919	1890	1919	1890	2000
630	20240416	102000	60658206	1890	1890	1890	1890	0
631	20240416	101900	60658206	1890	1890	1890	1890	56
632	20240416	101800	60552366	1906	1906	1906	1906	0
633	20240416	101700	60552366	1906	1905	1907	1905	116
634	20240416	101600	60331196	1907	1907	1907	1907	0
635	20240416	101500	60331196	1907	1907	1907	1907	0
636	20240416	101400	60331196	1907	1907	1907	1907	0
637	20240416	101300	60331196	1907	1907	1907	1907	0
638	20240416	101200	60331196	1907	1907	1907	1907	5
639	20240416	101100	60321661	1907	1907	1907	1907	0
640	20240416	101000	60321661	1907	1907	1907	1907	20
641	20240416	100900	60283521	1907	1907	1907	1907	0
642	20240416	100800	60283521	1907	1907	1907	1907	0
643	20240416	100700	60283521	1907	1907	1907	1907	0
644	20240416	100600	60283521	1907	1907	1907	1907	0
645	20240416	100500	60283521	1907	1907	1907	1907	0
646	20240416	100400	60283521	1907	1907	1907	1907	3
647	20240416	100300	60277800	1907	1907	1907	1907	0
648	20240416	100200	60277800	1907	1907	1907	1907	0
649	20240416	100100	60277800	1907	1907	1907	1907	0
650	20240416	100000	60277800	1907	1907	1907	1907	8
651	20240416	095900	60262544	1907	1907	1907	1907	0
652	20240416	095800	60262544	1907	1907	1907	1907	10
653	20240416	095700	60243474	1907	1907	1907	1907	0
654	20240416	095600	60243474	1907	1907	1907	1907	3
655	20240416	095500	60237753	1907	1907	1907	1907	0
656	20240416	095400	60237753	1907	1907	1907	1907	0
657	20240416	095300	60237753	1907	1907	1907	1907	2
658	20240416	095200	60233939	1907	1907	1907	1907	3
659	20240416	095100	60228218	1907	1907	1907	1907	30
660	20240416	095000	60171008	1888	1917	1917	1888	109
661	20240416	094900	59964947	1916	1916	1916	1916	10
662	20240416	094800	59945787	1917	1908	1917	1908	78
663	20240416	094700	59796445	1908	1892	1908	1892	164
664	20240416	094600	59486141	1890	1890	1890	1890	0
665	20240416	094500	59486141	1890	1890	1890	1890	245
666	20240416	094400	59023091	1892	1898	1898	1892	1020
667	20240416	094300	57087991	1898	1898	1898	1898	0
668	20240416	094200	57087991	1898	1898	1898	1898	232
669	20240416	094100	56647655	1900	1901	1901	1900	113
670	20240416	094000	56432938	1909	1909	1909	1909	0
671	20240416	093900	56432938	1909	1909	1909	1909	0
672	20240416	093800	56432938	1909	1909	1909	1909	0
673	20240416	093700	56432938	1909	1909	1909	1909	0
674	20240416	093600	56432938	1909	1909	1909	1909	0
675	20240416	093500	56432938	1909	1909	1909	1909	0
676	20240416	093400	56432938	1909	1914	1914	1909	191
677	20240416	093300	56068069	1928	1915	1928	1915	201
678	20240416	093200	55683141	1915	1930	1930	1915	467
679	20240416	093100	54788267	1930	1917	1930	1916	40
680	20240416	093000	54711525	1916	1916	1916	1916	1
681	20240416	092900	54709609	1917	1915	1937	1915	4
682	20240416	092800	54701923	1940	1909	1940	1909	2194
683	20240416	092700	50496329	1910	1907	1910	1907	1599
684	20240416	092600	47445490	1909	1909	1909	1909	55
685	20240416	092500	47340495	1909	1908	1909	1908	265
686	20240416	092400	46834628	1909	1909	1909	1908	193
687	20240416	092300	46466333	1909	1907	1909	1907	908
688	20240416	092200	44733761	1909	1909	1909	1909	55
689	20240416	092100	44628766	1909	1897	1909	1897	2000
690	20240416	092000	40828649	1897	1896	1897	1896	112
691	20240416	091900	40616196	1885	1885	1885	1885	0
692	20240416	091800	40616196	1885	1885	1885	1885	0
693	20240416	091700	40616196	1885	1898	1898	1885	101
694	20240416	091600	40425796	1898	1898	1898	1898	1
695	20240416	091500	40423898	1899	1891	1899	1885	268
696	20240416	091400	39918658	1900	1894	1900	1885	731
697	20240416	091300	38529786	1900	1896	1900	1896	202
698	20240416	091200	38145990	1896	1900	1900	1896	54
699	20240416	091100	38043396	1900	1899	1900	1899	6
700	20240416	091000	38032001	1899	1899	1899	1899	9
701	20240416	090900	38014910	1900	1900	1900	1900	1
702	20240416	090800	38013010	1900	1900	1900	1900	52
703	20240416	090700	37914210	1903	1903	1903	1877	70
704	20240416	090600	37781664	1878	1904	1904	1878	405
705	20240416	090500	37010670	1904	1904	1904	1904	2
706	20240416	090400	37006862	1904	1904	1904	1904	1
707	20240416	090300	37004958	1880	1886	1904	1880	9801
708	20240416	090200	18559487	1905	1917	1917	1889	102
709	20240416	090100	18365372	1917	1916	1918	1887	1025
710	20240416	090000	16402015	1920	1945	1945	1920	8437