KissMeData/095910/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	194900	182235166	1902	1902	1902	1902	2930
3	20240417	194800	182235166	1902	1902	1902	1902	0
4	20240417	194700	182235166	1902	1902	1902	1902	0
5	20240417	194600	182235166	1902	1902	1902	1902	0
6	20240417	194500	182235166	1902	1902	1902	1902	0
7	20240417	194400	182235166	1902	1902	1902	1902	0
8	20240417	194300	182235166	1902	1902	1902	1902	0
9	20240417	194200	182235166	1902	1902	1902	1902	0
10	20240417	194100	182235166	1902	1902	1902	1902	0
11	20240417	194000	182235166	1902	1902	1902	1902	0
12	20240417	193900	182235166	1902	1902	1902	1902	0
13	20240417	193800	182235166	1902	1902	1902	1902	0
14	20240417	193700	182235166	1902	1902	1902	1902	0
15	20240417	193600	182235166	1902	1902	1902	1902	0
16	20240417	193500	182235166	1902	1902	1902	1902	0
17	20240417	193400	182235166	1902	1902	1902	1902	0
18	20240417	193300	182235166	1902	1902	1902	1902	0
19	20240417	193200	182235166	1902	1902	1902	1902	0
20	20240417	193100	182235166	1902	1902	1902	1902	0
21	20240417	193000	182235166	1902	1902	1902	1902	0
22	20240417	192900	182235166	1902	1902	1902	1902	0
23	20240417	192800	182235166	1902	1902	1902	1902	0
24	20240417	192700	182235166	1902	1902	1902	1902	0
25	20240417	192600	182235166	1902	1902	1902	1902	0
26	20240417	192500	182235166	1902	1902	1902	1902	0
27	20240417	192400	182235166	1902	1902	1902	1902	0
28	20240417	192300	182235166	1902	1902	1902	1902	0
29	20240417	192200	182235166	1902	1902	1902	1902	0
30	20240417	192100	182235166	1902	1902	1902	1902	0
31	20240417	192000	182235166	1902	1902	1902	1902	0
32	20240417	191900	182235166	1902	1902	1902	1902	2930
33	20240417	191800	182235166	1902	1902	1902	1902	0
34	20240417	191700	182235166	1902	1902	1902	1902	0
35	20240417	191600	182235166	1902	1902	1902	1902	0
36	20240417	191500	182235166	1902	1902	1902	1902	0
37	20240417	191400	182235166	1902	1902	1902	1902	0
38	20240417	191300	182235166	1902	1902	1902	1902	0
39	20240417	191200	182235166	1902	1902	1902	1902	0
40	20240417	191100	182235166	1902	1902	1902	1902	0
41	20240417	191000	182235166	1902	1902	1902	1902	0
42	20240417	190900	182235166	1902	1902	1902	1902	0
43	20240417	190800	182235166	1902	1902	1902	1902	0
44	20240417	190700	182235166	1902	1902	1902	1902	0
45	20240417	190600	182235166	1902	1902	1902	1902	0
46	20240417	190500	182235166	1902	1902	1902	1902	0
47	20240417	190400	182235166	1902	1902	1902	1902	0
48	20240417	190300	182235166	1902	1902	1902	1902	0
49	20240417	190200	182235166	1902	1902	1902	1902	0
50	20240417	190100	182235166	1902	1902	1902	1902	0
51	20240417	190000	182235166	1902	1902	1902	1902	0
52	20240417	185900	182235166	1902	1902	1902	1902	0
53	20240417	185800	182235166	1902	1902	1902	1902	0
54	20240417	185700	182235166	1902	1902	1902	1902	0
55	20240417	185600	182235166	1902	1902	1902	1902	0
56	20240417	185500	182235166	1902	1902	1902	1902	0
57	20240417	185400	182235166	1902	1902	1902	1902	0
58	20240417	185300	182235166	1902	1902	1902	1902	0
59	20240417	185200	182235166	1902	1902	1902	1902	0
60	20240417	185100	182235166	1902	1902	1902	1902	0
61	20240417	185000	182235166	1902	1902	1902	1902	0
62	20240417	184900	182235166	1902	1902	1902	1902	2930
63	20240417	184800	182235166	1902	1902	1902	1902	0
64	20240417	184700	182235166	1902	1902	1902	1902	0
65	20240417	184600	182235166	1902	1902	1902	1902	0
66	20240417	184500	182235166	1902	1902	1902	1902	0
67	20240417	184400	182235166	1902	1902	1902	1902	0
68	20240417	184300	182235166	1902	1902	1902	1902	0
69	20240417	184200	182235166	1902	1902	1902	1902	0
70	20240417	184100	182235166	1902	1902	1902	1902	0
71	20240417	184000	182235166	1902	1902	1902	1902	0
72	20240417	183900	182235166	1902	1902	1902	1902	0
73	20240417	183800	182235166	1902	1902	1902	1902	0
74	20240417	183700	182235166	1902	1902	1902	1902	0
75	20240417	183600	182235166	1902	1902	1902	1902	0
76	20240417	183500	182235166	1902	1902	1902	1902	0
77	20240417	183400	182235166	1902	1902	1902	1902	0
78	20240417	183300	182235166	1902	1902	1902	1902	0
79	20240417	183200	182235166	1902	1902	1902	1902	0
80	20240417	183100	182235166	1902	1902	1902	1902	0
81	20240417	183000	182235166	1902	1902	1902	1902	0
82	20240417	182900	182235166	1902	1902	1902	1902	0
83	20240417	182800	182235166	1902	1902	1902	1902	0
84	20240417	182700	182235166	1902	1902	1902	1902	0
85	20240417	182600	182235166	1902	1902	1902	1902	0
86	20240417	182500	182235166	1902	1902	1902	1902	0
87	20240417	182400	182235166	1902	1902	1902	1902	0
88	20240417	182300	182235166	1902	1902	1902	1902	0
89	20240417	182200	182235166	1902	1902	1902	1902	0
90	20240417	182100	182235166	1902	1902	1902	1902	0
91	20240417	182000	182235166	1902	1902	1902	1902	0
92	20240417	181900	182235166	1902	1902	1902	1902	2930
93	20240417	181800	182235166	1902	1902	1902	1902	0
94	20240417	181700	182235166	1902	1902	1902	1902	0
95	20240417	181600	182235166	1902	1902	1902	1902	0
96	20240417	181500	182235166	1902	1902	1902	1902	0
97	20240417	181400	182235166	1902	1902	1902	1902	0
98	20240417	181300	182235166	1902	1902	1902	1902	0
99	20240417	181200	182235166	1902	1902	1902	1902	0
100	20240417	181100	182235166	1902	1902	1902	1902	0
101	20240417	181000	182235166	1902	1902	1902	1902	0
102	20240417	180900	182235166	1902	1902	1902	1902	0
103	20240417	180800	182235166	1902	1902	1902	1902	0
104	20240417	180700	182235166	1902	1902	1902	1902	0
105	20240417	180600	182235166	1902	1902	1902	1902	0
106	20240417	180500	182235166	1902	1902	1902	1902	0
107	20240417	180400	182235166	1902	1902	1902	1902	0
108	20240417	180300	182235166	1902	1902	1902	1902	0
109	20240417	180200	182235166	1902	1902	1902	1902	0
110	20240417	180100	182235166	1902	1902	1902	1902	0
111	20240417	180000	182235166	1902	1902	1902	1902	0
112	20240417	175900	182235166	1902	1902	1902	1902	0
113	20240417	175800	182235166	1902	1902	1902	1902	0
114	20240417	175700	182235166	1902	1902	1902	1902	0
115	20240417	175600	182235166	1902	1902	1902	1902	0
116	20240417	175500	182235166	1902	1902	1902	1902	0
117	20240417	175400	182235166	1902	1902	1902	1902	0
118	20240417	175300	182235166	1902	1902	1902	1902	0
119	20240417	175200	182235166	1902	1902	1902	1902	0
120	20240417	175100	182235166	1902	1902	1902	1902	0
121	20240417	175000	182235166	1902	1902	1902	1902	0
122	20240417	174900	182235166	1902	1902	1902	1902	2930
123	20240417	174800	182235166	1902	1902	1902	1902	0
124	20240417	174700	182235166	1902	1902	1902	1902	0
125	20240417	174600	182235166	1902	1902	1902	1902	0
126	20240417	174500	182235166	1902	1902	1902	1902	0
127	20240417	174400	182235166	1902	1902	1902	1902	0
128	20240417	174300	182235166	1902	1902	1902	1902	0
129	20240417	174200	182235166	1902	1902	1902	1902	0
130	20240417	174100	182235166	1902	1902	1902	1902	0
131	20240417	174000	182235166	1902	1902	1902	1902	0
132	20240417	173900	182235166	1902	1902	1902	1902	0
133	20240417	173800	182235166	1902	1902	1902	1902	0
134	20240417	173700	182235166	1902	1902	1902	1902	0
135	20240417	173600	182235166	1902	1902	1902	1902	0
136	20240417	173500	182235166	1902	1902	1902	1902	0
137	20240417	173400	182235166	1902	1902	1902	1902	0
138	20240417	173300	182235166	1902	1902	1902	1902	0
139	20240417	173200	182235166	1902	1902	1902	1902	0
140	20240417	173100	182235166	1902	1902	1902	1902	0
141	20240417	173000	182235166	1902	1902	1902	1902	0
142	20240417	172900	182235166	1902	1902	1902	1902	0
143	20240417	172800	182235166	1902	1902	1902	1902	0
144	20240417	172700	182235166	1902	1902	1902	1902	0
145	20240417	172600	182235166	1902	1902	1902	1902	0
146	20240417	172500	182235166	1902	1902	1902	1902	0
147	20240417	172400	182235166	1902	1902	1902	1902	0
148	20240417	172300	182235166	1902	1902	1902	1902	0
149	20240417	172200	182235166	1902	1902	1902	1902	0
150	20240417	172100	182235166	1902	1902	1902	1902	0
151	20240417	172000	182235166	1902	1902	1902	1902	0
152	20240417	171900	182235166	1902	1902	1902	1902	2930
153	20240417	171800	182235166	1902	1902	1902	1902	0
154	20240417	171700	182235166	1902	1902	1902	1902	0
155	20240417	171600	182235166	1902	1902	1902	1902	0
156	20240417	171500	182235166	1902	1902	1902	1902	0
157	20240417	171400	182235166	1902	1902	1902	1902	0
158	20240417	171300	182235166	1902	1902	1902	1902	0
159	20240417	171200	182235166	1902	1902	1902	1902	0
160	20240417	171100	182235166	1902	1902	1902	1902	0
161	20240417	171000	182235166	1902	1902	1902	1902	0
162	20240417	170900	182235166	1902	1902	1902	1902	0
163	20240417	170800	182235166	1902	1902	1902	1902	0
164	20240417	170700	182235166	1902	1902	1902	1902	0
165	20240417	170600	182235166	1902	1902	1902	1902	0
166	20240417	170500	182235166	1902	1902	1902	1902	0
167	20240417	170400	182235166	1902	1902	1902	1902	0
168	20240417	170300	182235166	1902	1902	1902	1902	0
169	20240417	170200	182235166	1902	1902	1902	1902	0
170	20240417	170100	182235166	1902	1902	1902	1902	0
171	20240417	170000	182235166	1902	1902	1902	1902	0
172	20240417	165900	182235166	1902	1902	1902	1902	0
173	20240417	165800	182235166	1902	1902	1902	1902	0
174	20240417	165700	182235166	1902	1902	1902	1902	0
175	20240417	165600	182235166	1902	1902	1902	1902	0
176	20240417	165500	182235166	1902	1902	1902	1902	0
177	20240417	165400	182235166	1902	1902	1902	1902	0
178	20240417	165300	182235166	1902	1902	1902	1902	0
179	20240417	165200	182235166	1902	1902	1902	1902	0
180	20240417	165100	182235166	1902	1902	1902	1902	0
181	20240417	165000	182235166	1902	1902	1902	1902	0
182	20240417	164900	182235166	1902	1902	1902	1902	2930
183	20240417	164800	182235166	1902	1902	1902	1902	0
184	20240417	164700	182235166	1902	1902	1902	1902	0
185	20240417	164600	182235166	1902	1902	1902	1902	0
186	20240417	164500	182235166	1902	1902	1902	1902	0
187	20240417	164400	182235166	1902	1902	1902	1902	0
188	20240417	164300	182235166	1902	1902	1902	1902	0
189	20240417	164200	182235166	1902	1902	1902	1902	0
190	20240417	164100	182235166	1902	1902	1902	1902	0
191	20240417	164000	182235166	1902	1902	1902	1902	0
192	20240417	163900	182235166	1902	1902	1902	1902	0
193	20240417	163800	182235166	1902	1902	1902	1902	0
194	20240417	163700	182235166	1902	1902	1902	1902	0
195	20240417	163600	182235166	1902	1902	1902	1902	0
196	20240417	163500	182235166	1902	1902	1902	1902	0
197	20240417	163400	182235166	1902	1902	1902	1902	0
198	20240417	163300	182235166	1902	1902	1902	1902	0
199	20240417	163200	182235166	1902	1902	1902	1902	0
200	20240417	163100	182235166	1902	1902	1902	1902	0
201	20240417	163000	182235166	1902	1902	1902	1902	0
202	20240417	162900	182235166	1902	1902	1902	1902	0
203	20240417	162800	182235166	1902	1902	1902	1902	0
204	20240417	162700	182235166	1902	1902	1902	1902	0
205	20240417	162600	182235166	1902	1902	1902	1902	0
206	20240417	162500	182235166	1902	1902	1902	1902	0
207	20240417	162400	182235166	1902	1902	1902	1902	0
208	20240417	162300	182235166	1902	1902	1902	1902	0
209	20240417	162200	182235166	1902	1902	1902	1902	0
210	20240417	162100	182235166	1902	1902	1902	1902	0
211	20240417	162000	182235166	1902	1902	1902	1902	0
212	20240417	161900	182235166	1902	1902	1902	1902	2930
213	20240417	161800	182235166	1902	1902	1902	1902	0
214	20240417	161700	182235166	1902	1902	1902	1902	0
215	20240417	161600	182235166	1902	1902	1902	1902	0
216	20240417	161500	182235166	1902	1902	1902	1902	0
217	20240417	161400	182235166	1902	1902	1902	1902	0
218	20240417	161300	182235166	1902	1902	1902	1902	0
219	20240417	161200	182235166	1902	1902	1902	1902	0
220	20240417	161100	182235166	1902	1902	1902	1902	0
221	20240417	161000	182235166	1902	1902	1902	1902	0
222	20240417	160900	182235166	1902	1902	1902	1902	0
223	20240417	160800	182235166	1902	1902	1902	1902	0
224	20240417	160700	182235166	1902	1902	1902	1902	0
225	20240417	160600	182235166	1902	1902	1902	1902	0
226	20240417	160500	182235166	1902	1902	1902	1902	0
227	20240417	160400	182235166	1902	1902	1902	1902	0
228	20240417	160300	182235166	1902	1902	1902	1902	0
229	20240417	160200	182235166	1902	1902	1902	1902	0
230	20240417	160100	182235166	1902	1902	1902	1902	0
231	20240417	160000	182235166	1902	1902	1902	1902	0
232	20240417	155900	182235166	1902	1902	1902	1902	0
233	20240417	155800	182235166	1902	1902	1902	1902	0
234	20240417	155700	182235166	1902	1902	1902	1902	0
235	20240417	155600	182235166	1902	1902	1902	1902	0
236	20240417	155500	182235166	1902	1902	1902	1902	0
237	20240417	155400	182235166	1902	1902	1902	1902	0
238	20240417	155300	182235166	1902	1902	1902	1902	0
239	20240417	155200	182235166	1902	1902	1902	1902	0
240	20240417	155100	182235166	1902	1902	1902	1902	0
241	20240417	155000	182235166	1902	1902	1902	1902	0
242	20240417	154900	182235166	1902	1902	1902	1902	2930
243	20240417	154800	182235166	1902	1902	1902	1902	0
244	20240417	154700	182235166	1902	1902	1902	1902	0
245	20240417	154600	182235166	1902	1902	1902	1902	0
246	20240417	154500	182235166	1902	1902	1902	1902	0
247	20240417	154400	182235166	1902	1902	1902	1902	0
248	20240417	154300	182235166	1902	1902	1902	1902	0
249	20240417	154200	182235166	1902	1902	1902	1902	0
250	20240417	154100	182235166	1902	1902	1902	1902	0
251	20240417	154000	182235166	1902	1902	1902	1902	0
252	20240417	153900	182235166	1902	1902	1902	1902	0
253	20240417	153800	182235166	1902	1902	1902	1902	0
254	20240417	153700	182235166	1902	1902	1902	1902	0
255	20240417	153600	182235166	1902	1902	1902	1902	0
256	20240417	153500	182235166	1902	1902	1902	1902	0
257	20240417	153400	182235166	1902	1902	1902	1902	0
258	20240417	153300	182235166	1902	1902	1902	1902	0
259	20240417	153200	182235166	1902	1902	1902	1902	0
260	20240417	153100	182235166	1902	1902	1902	1902	0
261	20240417	153000	182235166	1902	1902	1902	1902	2930
262	20240417	152900	176662306	1904	1904	1904	1904	0
263	20240417	152800	176662306	1904	1904	1904	1904	0
264	20240417	152700	176662306	1904	1904	1904	1904	0
265	20240417	152600	176662306	1904	1904	1904	1904	0
266	20240417	152500	176662306	1904	1904	1904	1904	0
267	20240417	152400	176662306	1904	1904	1904	1904	0
268	20240417	152300	176662306	1904	1904	1904	1904	0
269	20240417	152200	176662306	1904	1904	1904	1904	0
270	20240417	152100	176662306	1904	1904	1904	1904	0
271	20240417	152000	176662306	1904	1904	1904	1904	0
272	20240417	151900	176662306	1904	1904	1904	1901	76
273	20240417	151800	176517731	1905	1907	1907	1904	1142
274	20240417	151700	174340141	1907	1906	1907	1906	12
275	20240417	151600	174317263	1907	1907	1907	1907	0
276	20240417	151500	174317263	1907	1902	1907	1902	1272
277	20240417	151400	171894902	1902	1902	1902	1902	3
278	20240417	151300	171889196	1902	1902	1902	1902	0
279	20240417	151200	171889196	1902	1902	1902	1901	9
280	20240417	151100	171872082	1903	1903	1903	1903	4
281	20240417	151000	171864470	1903	1901	1903	1901	8
282	20240417	150900	171849256	1903	1903	1903	1890	1002
283	20240417	150800	169955434	1891	1905	1905	1890	2253
284	20240417	150700	165690972	1905	1903	1905	1903	105
285	20240417	150600	165491151	1905	1905	1905	1905	3
286	20240417	150500	165485436	1905	1905	1905	1904	18
287	20240417	150400	165451161	1906	1905	1906	1905	14
288	20240417	150300	165424490	1906	1906	1907	1906	523
289	20240417	150200	164427646	1906	1900	1906	1900	18
290	20240417	150100	164393397	1907	1905	1907	1896	82
291	20240417	150000	164237442	1907	1906	1907	1905	26
292	20240417	145900	164187888	1905	1905	1905	1905	31
293	20240417	145800	164128833	1907	1907	1907	1907	0
294	20240417	145700	164128833	1907	1907	1907	1907	0
295	20240417	145600	164128833	1907	1907	1907	1907	5
296	20240417	145500	164119298	1907	1907	1907	1907	50
297	20240417	145400	164023948	1907	1907	1907	1907	0
298	20240417	145300	164023948	1907	1907	1907	1907	2
299	20240417	145200	164020134	1907	1910	1910	1906	179
300	20240417	145100	163678664	1907	1914	1914	1907	101
301	20240417	145000	163485986	1905	1913	1913	1905	300
302	20240417	144900	162913498	1915	1915	1915	1915	0
303	20240417	144800	162913498	1915	1915	1915	1915	0
304	20240417	144700	162913498	1915	1914	1915	1914	27
305	20240417	144600	162861817	1915	1915	1915	1915	2
306	20240417	144500	162857987	1915	1914	1916	1914	16
307	20240417	144400	162827357	1916	1914	1916	1914	45
308	20240417	144300	162741184	1916	1916	1916	1915	9
309	20240417	144200	162723944	1916	1916	1916	1915	30
310	20240417	144100	162666478	1917	1917	1917	1917	0
311	20240417	144000	162666478	1917	1917	1917	1917	1
312	20240417	143900	162664561	1917	1917	1917	1917	0
313	20240417	143800	162664561	1917	1917	1917	1917	0
314	20240417	143700	162664561	1917	1917	1917	1917	0
315	20240417	143600	162664561	1917	1916	1917	1904	219
316	20240417	143500	162246230	1917	1913	1917	1910	49
317	20240417	143400	162152559	1917	1904	1917	1896	1346
318	20240417	143300	159600025	1919	1918	1919	1892	1371
319	20240417	143200	156992507	1919	1919	1919	1919	0
320	20240417	143100	156992507	1919	1919	1919	1919	10
321	20240417	143000	156973317	1919	1919	1920	1919	60
322	20240417	142900	156858172	1919	1920	1920	1919	4
323	20240417	142800	156850495	1920	1920	1920	1920	0
324	20240417	142700	156850495	1920	1920	1920	1920	0
325	20240417	142600	156850495	1920	1920	1920	1920	5
326	20240417	142500	156840895	1920	1920	1920	1920	0
327	20240417	142400	156840895	1920	1919	1920	1919	20
328	20240417	142300	156802510	1920	1920	1920	1920	2
329	20240417	142200	156798670	1920	1920	1920	1920	55
330	20240417	142100	156693070	1920	1920	1920	1920	0
331	20240417	142000	156693070	1920	1920	1920	1920	0
332	20240417	141900	156693070	1920	1919	1920	1919	12
333	20240417	141800	156670040	1919	1911	1919	1911	401
334	20240417	141700	155903169	1911	1911	1911	1911	0
335	20240417	141600	155903169	1911	1908	1911	1908	956
336	20240417	141500	154079115	1908	1908	1908	1908	0
337	20240417	141400	154079115	1908	1908	1908	1908	0
338	20240417	141300	154079115	1908	1908	1908	1908	0
339	20240417	141200	154079115	1908	1908	1908	1908	11
340	20240417	141100	154058127	1908	1908	1908	1908	11
341	20240417	141000	154037139	1908	1908	1908	1908	0
342	20240417	140900	154037139	1908	1908	1908	1908	0
343	20240417	140800	154037139	1908	1908	1908	1908	0
344	20240417	140700	154037139	1908	1908	1908	1908	0
345	20240417	140600	154037139	1908	1908	1908	1908	52
346	20240417	140500	153937923	1908	1908	1908	1908	0
347	20240417	140400	153937923	1908	1908	1908	1908	0
348	20240417	140300	153937923	1908	1908	1908	1908	0
349	20240417	140200	153937923	1908	1908	1908	1908	0
350	20240417	140100	153937923	1908	1908	1908	1908	1088
351	20240417	140000	151862019	1908	1908	1908	1908	5
352	20240417	135900	151852479	1908	1908	1908	1908	0
353	20240417	135800	151852479	1908	1906	1908	1902	509
354	20240417	135700	150884150	1907	1907	1907	1907	0
355	20240417	135600	150884150	1907	1906	1907	1906	11
356	20240417	135500	150863174	1907	1906	1907	1906	6
357	20240417	135400	150851734	1907	1907	1907	1907	1
358	20240417	135300	150849827	1907	1907	1907	1906	16
359	20240417	135200	150819325	1907	1907	1907	1907	0
360	20240417	135100	150819325	1907	1907	1907	1902	170
361	20240417	135000	150495648	1907	1907	1907	1907	1066
362	20240417	134900	148462786	1908	1908	1908	1908	1
363	20240417	134800	148460878	1908	1907	1908	1907	36
364	20240417	134700	148392224	1907	1907	1907	1907	0
365	20240417	134600	148392224	1907	1907	1907	1907	0
366	20240417	134500	148392224	1907	1907	1907	1907	5
367	20240417	134400	148382689	1907	1906	1907	1906	46
368	20240417	134300	148295006	1906	1906	1906	1906	0
369	20240417	134200	148295006	1906	1906	1906	1906	0
370	20240417	134100	148295006	1906	1906	1906	1906	0
371	20240417	134000	148295006	1906	1906	1906	1906	0
372	20240417	133900	148295006	1906	1906	1906	1906	0
373	20240417	133800	148295006	1906	1906	1906	1906	1
374	20240417	133700	148293100	1906	1907	1907	1906	21
375	20240417	133600	148253063	1905	1905	1905	1905	50
376	20240417	133500	148157813	1905	1906	1906	1905	19
377	20240417	133400	148121611	1907	1907	1907	1907	108
378	20240417	133300	147915655	1908	1908	1908	1908	0
379	20240417	133200	147915655	1908	1908	1908	1908	27
380	20240417	133100	147864139	1908	1908	1908	1908	0
381	20240417	133000	147864139	1908	1908	1908	1908	0
382	20240417	132900	147864139	1908	1910	1911	1908	2688
383	20240417	132800	142731494	1911	1911	1911	1911	10
384	20240417	132700	142712384	1911	1911	1911	1911	0
385	20240417	132600	142712384	1911	1908	1911	1908	60
386	20240417	132500	142597761	1910	1909	1910	1909	13
387	20240417	132400	142572936	1909	1909	1909	1909	0
388	20240417	132300	142572936	1909	1909	1909	1909	0
389	20240417	132200	142572936	1909	1909	1909	1909	0
390	20240417	132100	142572936	1909	1909	1909	1909	0
391	20240417	132000	142572936	1909	1909	1909	1909	202
392	20240417	131900	142187318	1909	1909	1909	1909	0
393	20240417	131800	142187318	1909	1909	1909	1909	0
394	20240417	131700	142187318	1909	1909	1909	1909	2
395	20240417	131600	142183500	1908	1908	1908	1908	0
396	20240417	131500	142183500	1908	1909	1909	1908	6
397	20240417	131400	142172051	1909	1909	1909	1909	0
398	20240417	131300	142172051	1909	1909	1909	1909	0
399	20240417	131200	142172051	1909	1909	1909	1909	0
400	20240417	131100	142172051	1909	1909	1909	1909	0
401	20240417	131000	142172051	1909	1909	1909	1909	0
402	20240417	130900	142172051	1909	1909	1909	1909	0
403	20240417	130800	142172051	1909	1909	1909	1909	10
404	20240417	130700	142152961	1909	1909	1909	1909	0
405	20240417	130600	142152961	1909	1909	1909	1909	100
406	20240417	130500	141962061	1909	1909	1909	1909	1
407	20240417	130400	141960152	1909	1909	1909	1909	0
408	20240417	130300	141960152	1909	1909	1909	1909	15
409	20240417	130200	141931517	1909	1909	1909	1909	0
410	20240417	130100	141931517	1909	1909	1909	1909	10
411	20240417	130000	141912427	1909	1909	1909	1909	0
412	20240417	125900	141912427	1909	1909	1909	1909	0
413	20240417	125800	141912427	1909	1909	1909	1909	1
414	20240417	125700	141910518	1909	1909	1909	1909	0
415	20240417	125600	141910518	1909	1909	1909	1909	0
416	20240417	125500	141910518	1909	1909	1909	1909	0
417	20240417	125400	141910518	1909	1909	1909	1909	0
418	20240417	125300	141910518	1909	1909	1909	1909	1
419	20240417	125200	141908609	1909	1909	1909	1909	0
420	20240417	125100	141908609	1909	1909	1909	1909	0
421	20240417	125000	141908609	1909	1909	1909	1909	0
422	20240417	124900	141908609	1909	1909	1909	1909	1
423	20240417	124800	141906700	1907	1907	1907	1907	5
424	20240417	124700	141897165	1909	1895	1909	1895	838
425	20240417	124600	140309092	1895	1894	1895	1892	517
426	20240417	124500	139330418	1894	1895	1895	1894	120
427	20240417	124400	139103136	1893	1893	1893	1893	0
428	20240417	124300	139103136	1893	1893	1893	1893	0
429	20240417	124200	139103136	1893	1893	1893	1893	0
430	20240417	124100	139103136	1893	1893	1893	1893	0
431	20240417	124000	139103136	1893	1893	1893	1893	100
432	20240417	123900	138913836	1893	1893	1893	1893	100
433	20240417	123800	138724536	1895	1895	1895	1895	0
434	20240417	123700	138724536	1895	1895	1895	1895	1
435	20240417	123600	138722641	1894	1894	1894	1894	0
436	20240417	123500	138722641	1894	1894	1894	1894	0
437	20240417	123400	138722641	1894	1894	1894	1894	0
438	20240417	123300	138722641	1894	1894	1894	1894	0
439	20240417	123200	138722641	1894	1894	1894	1894	0
440	20240417	123100	138722641	1894	1894	1894	1894	0
441	20240417	123000	138722641	1894	1884	1894	1872	1878
442	20240417	122900	135197333	1895	1892	1895	1892	5
443	20240417	122800	135187864	1892	1892	1892	1892	0
444	20240417	122700	135187864	1892	1892	1892	1892	240
445	20240417	122600	134733784	1892	1883	1892	1875	6156
446	20240417	122500	123177070	1877	1888	1888	1877	1000
447	20240417	122400	121292385	1896	1896	1896	1896	4
448	20240417	122300	121284801	1885	1885	1885	1885	311
449	20240417	122200	120698566	1885	1900	1900	1882	1501
450	20240417	122100	117865241	1899	1899	1899	1899	0
451	20240417	122000	117865241	1899	1901	1901	1899	198
452	20240417	121900	117489018	1900	1900	1900	1900	0
453	20240417	121800	117489018	1900	1911	1911	1900	260
454	20240417	121700	116993683	1911	1909	1911	1906	82
455	20240417	121600	116837220	1911	1911	1911	1911	4
456	20240417	121500	116829576	1911	1911	1911	1911	0
457	20240417	121400	116829576	1911	1911	1911	1911	0
458	20240417	121300	116829576	1911	1911	1911	1911	0
459	20240417	121200	116829576	1911	1911	1911	1911	0
460	20240417	121100	116829576	1911	1911	1911	1911	0
461	20240417	121000	116829576	1911	1911	1911	1911	0
462	20240417	120900	116829576	1911	1911	1911	1911	0
463	20240417	120800	116829576	1911	1911	1911	1911	0
464	20240417	120700	116829576	1911	1911	1911	1911	0
465	20240417	120600	116829576	1911	1911	1911	1911	0
466	20240417	120500	116829576	1911	1909	1911	1904	201
467	20240417	120400	116446647	1911	1911	1911	1902	245
468	20240417	120300	115979431	1911	1911	1911	1911	19
469	20240417	120200	115943122	1911	1911	1911	1911	0
470	20240417	120100	115943122	1911	1911	1911	1911	10
471	20240417	120000	115924012	1911	1911	1911	1911	0
472	20240417	115900	115924012	1911	1911	1911	1911	0
473	20240417	115800	115924012	1911	1911	1911	1911	0
474	20240417	115700	115924012	1911	1911	1911	1911	0
475	20240417	115600	115924012	1911	1911	1911	1911	0
476	20240417	115500	115924012	1911	1910	1911	1910	1047
477	20240417	115400	113924240	1910	1910	1910	1910	0
478	20240417	115300	113924240	1910	1910	1910	1910	11
479	20240417	115200	113903230	1910	1908	1910	1907	14
480	20240417	115100	113876515	1910	1910	1910	1908	9
481	20240417	115000	113859333	1909	1908	1909	1908	10
482	20240417	114900	113840251	1911	1907	1911	1900	954
483	20240417	114800	112027046	1911	1901	1911	1901	1126
484	20240417	114700	109884625	1901	1901	1901	1901	43
485	20240417	114600	109802882	1901	1900	1901	1900	31
486	20240417	114500	109743980	1900	1900	1900	1900	0
487	20240417	114400	109743980	1900	1900	1900	1900	0
488	20240417	114300	109743980	1900	1900	1900	1900	0
489	20240417	114200	109743980	1900	1900	1900	1900	0
490	20240417	114100	109743980	1900	1888	1900	1883	2582
491	20240417	114000	104871683	1896	1899	1900	1896	17
492	20240417	113900	104839423	1901	1901	1901	1900	22
493	20240417	113800	104797621	1875	1903	1903	1875	2204
494	20240417	113700	100649208	1903	1903	1903	1903	0
495	20240417	113600	100649208	1903	1903	1903	1903	10
496	20240417	113500	100630178	1903	1903	1903	1903	0
497	20240417	113400	100630178	1903	1903	1903	1903	80
498	20240417	113300	100477938	1903	1901	1903	1901	131
499	20240417	113200	100228897	1903	1903	1903	1903	2
500	20240417	113100	100225091	1897	1904	1904	1897	204
501	20240417	113000	99837672	1899	1901	1901	1899	200
502	20240417	112900	99457796	1904	1904	1904	1904	0
503	20240417	112800	99457796	1904	1904	1904	1904	0
504	20240417	112700	99457796	1904	1902	1904	1902	21
505	20240417	112600	99417852	1904	1904	1906	1902	11
506	20240417	112500	99396912	1906	1907	1907	1903	93
507	20240417	112400	99219808	1906	1906	1908	1906	10
508	20240417	112300	99200745	1909	1909	1909	1909	50
509	20240417	112200	99105295	1910	1892	1910	1892	915
510	20240417	112100	97374084	1892	1910	1912	1850	9292
511	20240417	112000	80000073	1912	1913	1913	1911	28
512	20240417	111900	79946550	1919	1919	1919	1912	104
513	20240417	111800	79747502	1919	1913	1919	1913	21
514	20240417	111700	79707311	1919	1919	1919	1919	0
515	20240417	111600	79707311	1919	1919	1919	1919	2
516	20240417	111500	79703473	1914	1915	1915	1914	16
517	20240417	111400	79672844	1919	1916	1919	1916	8
518	20240417	111300	79657513	1919	1919	1919	1919	0
519	20240417	111200	79657513	1919	1919	1919	1914	9
520	20240417	111100	79640271	1915	1915	1919	1915	22
521	20240417	111000	79598123	1930	1930	1930	1930	0
522	20240417	110900	79598123	1930	1926	1933	1891	8100
523	20240417	110800	64186052	1933	1934	1935	1910	3003
524	20240417	110700	58418959	1935	1935	1935	1935	5
525	20240417	110600	58409284	1935	1935	1935	1935	0
526	20240417	110500	58409284	1935	1935	1935	1935	5
527	20240417	110400	58399609	1936	1936	1936	1936	0
528	20240417	110300	58399609	1936	1936	1936	1936	0
529	20240417	110200	58399609	1936	1936	1936	1936	0
530	20240417	110100	58399609	1936	1936	1936	1936	0
531	20240417	110000	58399609	1936	1936	1936	1936	0
532	20240417	105900	58399609	1936	1936	1936	1936	0
533	20240417	105800	58399609	1936	1935	1936	1935	20
534	20240417	105700	58360899	1936	1936	1936	1936	2
535	20240417	105600	58357027	1936	1936	1936	1936	100
536	20240417	105500	58163427	1936	1936	1936	1936	22
537	20240417	105400	58120835	1937	1937	1937	1937	5
538	20240417	105300	58111150	1937	1937	1937	1937	17
539	20240417	105200	58078221	1938	1938	1938	1938	0
540	20240417	105100	58078221	1938	1938	1938	1938	0
541	20240417	105000	58078221	1938	1938	1938	1938	0
542	20240417	104900	58078221	1938	1938	1938	1938	0
543	20240417	104800	58078221	1938	1938	1938	1938	0
544	20240417	104700	58078221	1938	1938	1938	1934	53
545	20240417	104600	57975646	1936	1938	1938	1936	48
546	20240417	104500	57882666	1937	1937	1937	1937	6
547	20240417	104400	57871044	1938	1938	1938	1938	0
548	20240417	104300	57871044	1938	1938	1938	1938	123
549	20240417	104200	57632670	1938	1938	1938	1938	0
550	20240417	104100	57632670	1938	1942	1942	1938	200
551	20240417	104000	57244520	1943	1943	1943	1943	2
552	20240417	103900	57240634	1943	1943	1943	1943	0
553	20240417	103800	57240634	1943	1943	1943	1943	0
554	20240417	103700	57240634	1943	1943	1943	1943	413
555	20240417	103600	56438175	1943	1942	1943	1942	143
556	20240417	103500	56160463	1943	1943	1943	1943	0
557	20240417	103400	56160463	1943	1943	1943	1943	1
558	20240417	103300	56158520	1943	1943	1943	1943	0
559	20240417	103200	56158520	1943	1943	1943	1943	3
560	20240417	103100	56152691	1943	1943	1943	1943	123
561	20240417	103000	55913702	1943	1943	1943	1943	0
562	20240417	102900	55913702	1943	1943	1943	1943	60
563	20240417	102800	55797122	1943	1940	1943	1938	1075
564	20240417	102700	53711664	1940	1939	1940	1938	1002
565	20240417	102600	51769782	1940	1940	1940	1940	0
566	20240417	102500	51769782	1940	1938	1940	1938	632
567	20240417	102400	50544282	1938	1938	1938	1938	0
568	20240417	102300	50544282	1938	1938	1938	1938	0
569	20240417	102200	50544282	1938	1937	1938	1934	52
570	20240417	102100	50443594	1938	1938	1938	1938	0
571	20240417	102000	50443594	1938	1938	1938	1938	0
572	20240417	101900	50443594	1938	1939	1939	1938	15
573	20240417	101800	50414514	1940	1937	1940	1935	73
574	20240417	101700	50273183	1940	1940	1940	1940	1
575	20240417	101600	50271243	1940	1940	1940	1940	0
576	20240417	101500	50271243	1940	1940	1940	1938	13
577	20240417	101400	50246045	1939	1940	1940	1939	19
578	20240417	101300	50209197	1942	1942	1942	1939	14
579	20240417	101200	50182029	1942	1942	1942	1942	3
580	20240417	101100	50176203	1942	1942	1942	1939	26
581	20240417	101000	50125769	1938	1942	1943	1938	1212
582	20240417	100900	47774590	1943	1943	1943	1943	0
583	20240417	100800	47774590	1943	1943	1943	1943	0
584	20240417	100700	47774590	1943	1943	1943	1943	3
585	20240417	100600	47768761	1943	1943	1943	1943	0
586	20240417	100500	47768761	1943	1942	1943	1942	7
587	20240417	100400	47755166	1943	1942	1943	1938	151
588	20240417	100300	47462252	1943	1943	1943	1943	7
589	20240417	100200	47448651	1943	1943	1943	1942	91
590	20240417	100100	47271913	1943	1943	1943	1943	5
591	20240417	100000	47262198	1943	1943	1943	1943	0
592	20240417	095900	47262198	1943	1943	1943	1943	34
593	20240417	095800	47196136	1943	1943	1943	1943	0
594	20240417	095700	47196136	1943	1943	1943	1943	0
595	20240417	095600	47196136	1943	1944	1944	1943	202
596	20240417	095500	46803629	1945	1945	1945	1945	17
597	20240417	095400	46770564	1946	1946	1946	1946	26
598	20240417	095300	46719968	1947	1947	1948	1947	13
599	20240417	095200	46694656	1948	1948	1948	1948	0
600	20240417	095100	46694656	1948	1950	1950	1948	10
601	20240417	095000	46675174	1950	1950	1950	1950	1
602	20240417	094900	46673224	1950	1950	1950	1950	2
603	20240417	094800	46669324	1950	1945	1950	1945	358
604	20240417	094700	45972980	1945	1945	1945	1945	50
605	20240417	094600	45875730	1945	1945	1945	1945	10
606	20240417	094500	45856280	1945	1945	1945	1945	0
607	20240417	094400	45856280	1945	1945	1945	1945	0
608	20240417	094300	45856280	1945	1943	1945	1943	125
609	20240417	094200	45613286	1944	1944	1944	1944	1
610	20240417	094100	45611342	1944	1943	1944	1943	315
611	20240417	094000	44999296	1943	1943	1943	1943	0
612	20240417	093900	44999296	1943	1942	1943	1942	279
613	20240417	093800	44457474	1942	1942	1942	1942	10
614	20240417	093700	44438054	1942	1942	1942	1942	1
615	20240417	093600	44436112	1942	1942	1942	1942	1
616	20240417	093500	44434170	1938	1941	1942	1938	61
617	20240417	093400	44315803	1943	1941	1943	1938	809
618	20240417	093300	42744778	1943	1944	1945	1939	178
619	20240417	093200	42399170	1945	1946	1946	1945	26
620	20240417	093100	42348576	1946	1951	1951	1943	1974
621	20240417	093000	38503141	1952	1951	1953	1951	13
622	20240417	092900	38477768	1953	1942	1953	1942	1974
623	20240417	092800	34636403	1942	1942	1942	1942	8
624	20240417	092700	34620867	1942	1940	1942	1931	205
625	20240417	092600	34224157	1940	1938	1940	1932	171
626	20240417	092500	33893161	1938	1938	1938	1938	2
627	20240417	092400	33889285	1938	1938	1938	1938	12
628	20240417	092300	33866029	1938	1928	1938	1928	755
629	20240417	092200	32409517	1928	1928	1928	1928	136
630	20240417	092100	32147309	1928	1937	1937	1928	1112
631	20240417	092000	30002859	1938	1940	1940	1938	36
632	20240417	091900	29933069	1940	1940	1940	1935	711
633	20240417	091800	28556760	1940	1941	1942	1939	215
634	20240417	091700	28139658	1942	1941	1942	1941	35
635	20240417	091600	28071721	1941	1941	1942	1940	658
636	20240417	091500	26795046	1941	1940	1941	1940	21
637	20240417	091400	26754305	1941	1931	1941	1931	353
638	20240417	091300	26072542	1931	1932	1941	1931	128
639	20240417	091200	25825360	1932	1932	1932	1932	11
640	20240417	091100	25804108	1925	1912	1927	1911	1801
641	20240417	091000	22343081	1915	1914	1915	1912	4420
642	20240417	090900	13891714	1914	1914	1914	1914	2702
643	20240417	090800	8720086	1914	1902	1914	1902	769
644	20240417	090700	7257241	1902	1905	1905	1902	315
645	20240417	090600	6657780	1907	1907	1915	1903	135
646	20240417	090500	6400594	1916	1906	1916	1905	52
647	20240417	090400	6301491	1916	1918	1918	1903	1012
648	20240417	090300	4367645	1918	1915	1918	1911	368
649	20240417	090200	3664250	1918	1918	1918	1911	32
650	20240417	090100	3603077	1911	1909	1919	1909	611
651	20240417	090000	2436521	1909	1908	1909	1908	1277