KissMeData/294140/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	203400	330333736	1935	1935	1935	1935	3772
3	20240405	203300	330333736	1935	1935	1935	1935	0
4	20240405	203200	330333736	1935	1935	1935	1935	0
5	20240405	203100	330333736	1935	1935	1935	1935	0
6	20240405	203000	330333736	1935	1935	1935	1935	0
7	20240405	202900	330333736	1935	1935	1935	1935	0
8	20240405	202800	330333736	1935	1935	1935	1935	0
9	20240405	202700	330333736	1935	1935	1935	1935	0
10	20240405	202600	330333736	1935	1935	1935	1935	0
11	20240405	202500	330333736	1935	1935	1935	1935	0
12	20240405	202400	330333736	1935	1935	1935	1935	0
13	20240405	202300	330333736	1935	1935	1935	1935	0
14	20240405	202200	330333736	1935	1935	1935	1935	0
15	20240405	202100	330333736	1935	1935	1935	1935	0
16	20240405	202000	330333736	1935	1935	1935	1935	0
17	20240405	201900	330333736	1935	1935	1935	1935	0
18	20240405	201800	330333736	1935	1935	1935	1935	0
19	20240405	201700	330333736	1935	1935	1935	1935	0
20	20240405	201600	330333736	1935	1935	1935	1935	0
21	20240405	201500	330333736	1935	1935	1935	1935	0
22	20240405	201400	330333736	1935	1935	1935	1935	0
23	20240405	201300	330333736	1935	1935	1935	1935	0
24	20240405	201200	330333736	1935	1935	1935	1935	0
25	20240405	201100	330333736	1935	1935	1935	1935	0
26	20240405	201000	330333736	1935	1935	1935	1935	0
27	20240405	200900	330333736	1935	1935	1935	1935	0
28	20240405	200800	330333736	1935	1935	1935	1935	0
29	20240405	200700	330333736	1935	1935	1935	1935	0
30	20240405	200600	330333736	1935	1935	1935	1935	0
31	20240405	200500	330333736	1935	1935	1935	1935	0
32	20240405	200400	330333736	1935	1935	1935	1935	3772
33	20240405	200300	330333736	1935	1935	1935	1935	0
34	20240405	200200	330333736	1935	1935	1935	1935	0
35	20240405	200100	330333736	1935	1935	1935	1935	0
36	20240405	200000	330333736	1935	1935	1935	1935	0
37	20240405	195900	330333736	1935	1935	1935	1935	0
38	20240405	195800	330333736	1935	1935	1935	1935	0
39	20240405	195700	330333736	1935	1935	1935	1935	0
40	20240405	195600	330333736	1935	1935	1935	1935	0
41	20240405	195500	330333736	1935	1935	1935	1935	0
42	20240405	195400	330333736	1935	1935	1935	1935	0
43	20240405	195300	330333736	1935	1935	1935	1935	0
44	20240405	195200	330333736	1935	1935	1935	1935	0
45	20240405	195100	330333736	1935	1935	1935	1935	0
46	20240405	195000	330333736	1935	1935	1935	1935	0
47	20240405	194900	330333736	1935	1935	1935	1935	0
48	20240405	194800	330333736	1935	1935	1935	1935	0
49	20240405	194700	330333736	1935	1935	1935	1935	0
50	20240405	194600	330333736	1935	1935	1935	1935	0
51	20240405	194500	330333736	1935	1935	1935	1935	0
52	20240405	194400	330333736	1935	1935	1935	1935	0
53	20240405	194300	330333736	1935	1935	1935	1935	0
54	20240405	194200	330333736	1935	1935	1935	1935	0
55	20240405	194100	330333736	1935	1935	1935	1935	0
56	20240405	194000	330333736	1935	1935	1935	1935	0
57	20240405	193900	330333736	1935	1935	1935	1935	0
58	20240405	193800	330333736	1935	1935	1935	1935	0
59	20240405	193700	330333736	1935	1935	1935	1935	0
60	20240405	193600	330333736	1935	1935	1935	1935	0
61	20240405	193500	330333736	1935	1935	1935	1935	0
62	20240405	193400	330333736	1935	1935	1935	1935	3772
63	20240405	193300	330333736	1935	1935	1935	1935	0
64	20240405	193200	330333736	1935	1935	1935	1935	0
65	20240405	193100	330333736	1935	1935	1935	1935	0
66	20240405	193000	330333736	1935	1935	1935	1935	0
67	20240405	192900	330333736	1935	1935	1935	1935	0
68	20240405	192800	330333736	1935	1935	1935	1935	0
69	20240405	192700	330333736	1935	1935	1935	1935	0
70	20240405	192600	330333736	1935	1935	1935	1935	0
71	20240405	192500	330333736	1935	1935	1935	1935	0
72	20240405	192400	330333736	1935	1935	1935	1935	0
73	20240405	192300	330333736	1935	1935	1935	1935	0
74	20240405	192200	330333736	1935	1935	1935	1935	0
75	20240405	192100	330333736	1935	1935	1935	1935	0
76	20240405	192000	330333736	1935	1935	1935	1935	0
77	20240405	191900	330333736	1935	1935	1935	1935	0
78	20240405	191800	330333736	1935	1935	1935	1935	0
79	20240405	191700	330333736	1935	1935	1935	1935	0
80	20240405	191600	330333736	1935	1935	1935	1935	0
81	20240405	191500	330333736	1935	1935	1935	1935	0
82	20240405	191400	330333736	1935	1935	1935	1935	0
83	20240405	191300	330333736	1935	1935	1935	1935	0
84	20240405	191200	330333736	1935	1935	1935	1935	0
85	20240405	191100	330333736	1935	1935	1935	1935	0
86	20240405	191000	330333736	1935	1935	1935	1935	0
87	20240405	190900	330333736	1935	1935	1935	1935	0
88	20240405	190800	330333736	1935	1935	1935	1935	0
89	20240405	190700	330333736	1935	1935	1935	1935	0
90	20240405	190600	330333736	1935	1935	1935	1935	0
91	20240405	190500	330333736	1935	1935	1935	1935	0
92	20240405	190400	330333736	1935	1935	1935	1935	3772
93	20240405	190300	330333736	1935	1935	1935	1935	0
94	20240405	190200	330333736	1935	1935	1935	1935	0
95	20240405	190100	330333736	1935	1935	1935	1935	0
96	20240405	190000	330333736	1935	1935	1935	1935	0
97	20240405	185900	330333736	1935	1935	1935	1935	0
98	20240405	185800	330333736	1935	1935	1935	1935	0
99	20240405	185700	330333736	1935	1935	1935	1935	0
100	20240405	185600	330333736	1935	1935	1935	1935	0
101	20240405	185500	330333736	1935	1935	1935	1935	0
102	20240405	185400	330333736	1935	1935	1935	1935	0
103	20240405	185300	330333736	1935	1935	1935	1935	0
104	20240405	185200	330333736	1935	1935	1935	1935	0
105	20240405	185100	330333736	1935	1935	1935	1935	0
106	20240405	185000	330333736	1935	1935	1935	1935	0
107	20240405	184900	330333736	1935	1935	1935	1935	0
108	20240405	184800	330333736	1935	1935	1935	1935	0
109	20240405	184700	330333736	1935	1935	1935	1935	0
110	20240405	184600	330333736	1935	1935	1935	1935	0
111	20240405	184500	330333736	1935	1935	1935	1935	0
112	20240405	184400	330333736	1935	1935	1935	1935	0
113	20240405	184300	330333736	1935	1935	1935	1935	0
114	20240405	184200	330333736	1935	1935	1935	1935	0
115	20240405	184100	330333736	1935	1935	1935	1935	0
116	20240405	184000	330333736	1935	1935	1935	1935	0
117	20240405	183900	330333736	1935	1935	1935	1935	0
118	20240405	183800	330333736	1935	1935	1935	1935	0
119	20240405	183700	330333736	1935	1935	1935	1935	0
120	20240405	183600	330333736	1935	1935	1935	1935	0
121	20240405	183500	330333736	1935	1935	1935	1935	0
122	20240405	183400	330333736	1935	1935	1935	1935	3772
123	20240405	183300	330333736	1935	1935	1935	1935	0
124	20240405	183200	330333736	1935	1935	1935	1935	0
125	20240405	183100	330333736	1935	1935	1935	1935	0
126	20240405	183000	330333736	1935	1935	1935	1935	0
127	20240405	182900	330333736	1935	1935	1935	1935	0
128	20240405	182800	330333736	1935	1935	1935	1935	0
129	20240405	182700	330333736	1935	1935	1935	1935	0
130	20240405	182600	330333736	1935	1935	1935	1935	0
131	20240405	182500	330333736	1935	1935	1935	1935	0
132	20240405	182400	330333736	1935	1935	1935	1935	0
133	20240405	182300	330333736	1935	1935	1935	1935	0
134	20240405	182200	330333736	1935	1935	1935	1935	0
135	20240405	182100	330333736	1935	1935	1935	1935	0
136	20240405	182000	330333736	1935	1935	1935	1935	0
137	20240405	181900	330333736	1935	1935	1935	1935	0
138	20240405	181800	330333736	1935	1935	1935	1935	0
139	20240405	181700	330333736	1935	1935	1935	1935	0
140	20240405	181600	330333736	1935	1935	1935	1935	0
141	20240405	181500	330333736	1935	1935	1935	1935	0
142	20240405	181400	330333736	1935	1935	1935	1935	0
143	20240405	181300	330333736	1935	1935	1935	1935	0
144	20240405	181200	330333736	1935	1935	1935	1935	0
145	20240405	181100	330333736	1935	1935	1935	1935	0
146	20240405	181000	330333736	1935	1935	1935	1935	0
147	20240405	180900	330333736	1935	1935	1935	1935	0
148	20240405	180800	330333736	1935	1935	1935	1935	0
149	20240405	180700	330333736	1935	1935	1935	1935	0
150	20240405	180600	330333736	1935	1935	1935	1935	0
151	20240405	180500	330333736	1935	1935	1935	1935	0
152	20240405	180400	330333736	1935	1935	1935	1935	3772
153	20240405	180300	330333736	1935	1935	1935	1935	0
154	20240405	180200	330333736	1935	1935	1935	1935	0
155	20240405	180100	330333736	1935	1935	1935	1935	0
156	20240405	180000	330333736	1935	1935	1935	1935	0
157	20240405	175900	330333736	1935	1935	1935	1935	0
158	20240405	175800	330333736	1935	1935	1935	1935	0
159	20240405	175700	330333736	1935	1935	1935	1935	0
160	20240405	175600	330333736	1935	1935	1935	1935	0
161	20240405	175500	330333736	1935	1935	1935	1935	0
162	20240405	175400	330333736	1935	1935	1935	1935	0
163	20240405	175300	330333736	1935	1935	1935	1935	0
164	20240405	175200	330333736	1935	1935	1935	1935	0
165	20240405	175100	330333736	1935	1935	1935	1935	0
166	20240405	175000	330333736	1935	1935	1935	1935	0
167	20240405	174900	330333736	1935	1935	1935	1935	0
168	20240405	174800	330333736	1935	1935	1935	1935	0
169	20240405	174700	330333736	1935	1935	1935	1935	0
170	20240405	174600	330333736	1935	1935	1935	1935	0
171	20240405	174500	330333736	1935	1935	1935	1935	0
172	20240405	174400	330333736	1935	1935	1935	1935	0
173	20240405	174300	330333736	1935	1935	1935	1935	0
174	20240405	174200	330333736	1935	1935	1935	1935	0
175	20240405	174100	330333736	1935	1935	1935	1935	0
176	20240405	174000	330333736	1935	1935	1935	1935	0
177	20240405	173900	330333736	1935	1935	1935	1935	0
178	20240405	173800	330333736	1935	1935	1935	1935	0
179	20240405	173700	330333736	1935	1935	1935	1935	0
180	20240405	173600	330333736	1935	1935	1935	1935	0
181	20240405	173500	330333736	1935	1935	1935	1935	0
182	20240405	173400	330333736	1935	1935	1935	1935	3772
183	20240405	173300	330333736	1935	1935	1935	1935	0
184	20240405	173200	330333736	1935	1935	1935	1935	0
185	20240405	173100	330333736	1935	1935	1935	1935	0
186	20240405	173000	330333736	1935	1935	1935	1935	0
187	20240405	172900	330333736	1935	1935	1935	1935	0
188	20240405	172800	330333736	1935	1935	1935	1935	0
189	20240405	172700	330333736	1935	1935	1935	1935	0
190	20240405	172600	330333736	1935	1935	1935	1935	0
191	20240405	172500	330333736	1935	1935	1935	1935	0
192	20240405	172400	330333736	1935	1935	1935	1935	0
193	20240405	172300	330333736	1935	1935	1935	1935	0
194	20240405	172200	330333736	1935	1935	1935	1935	0
195	20240405	172100	330333736	1935	1935	1935	1935	0
196	20240405	172000	330333736	1935	1935	1935	1935	0
197	20240405	171900	330333736	1935	1935	1935	1935	0
198	20240405	171800	330333736	1935	1935	1935	1935	0
199	20240405	171700	330333736	1935	1935	1935	1935	0
200	20240405	171600	330333736	1935	1935	1935	1935	0
201	20240405	171500	330333736	1935	1935	1935	1935	0
202	20240405	171400	330333736	1935	1935	1935	1935	0
203	20240405	171300	330333736	1935	1935	1935	1935	0
204	20240405	171200	330333736	1935	1935	1935	1935	0
205	20240405	171100	330333736	1935	1935	1935	1935	0
206	20240405	171000	330333736	1935	1935	1935	1935	0
207	20240405	170900	330333736	1935	1935	1935	1935	0
208	20240405	170800	330333736	1935	1935	1935	1935	0
209	20240405	170700	330333736	1935	1935	1935	1935	0
210	20240405	170600	330333736	1935	1935	1935	1935	0
211	20240405	170500	330333736	1935	1935	1935	1935	0
212	20240405	170400	330333736	1935	1935	1935	1935	3772
213	20240405	170300	330333736	1935	1935	1935	1935	0
214	20240405	170200	330333736	1935	1935	1935	1935	0
215	20240405	170100	330333736	1935	1935	1935	1935	0
216	20240405	170000	330333736	1935	1935	1935	1935	0
217	20240405	165900	330333736	1935	1935	1935	1935	0
218	20240405	165800	330333736	1935	1935	1935	1935	0
219	20240405	165700	330333736	1935	1935	1935	1935	0
220	20240405	165600	330333736	1935	1935	1935	1935	0
221	20240405	165500	330333736	1935	1935	1935	1935	0
222	20240405	165400	330333736	1935	1935	1935	1935	0
223	20240405	165300	330333736	1935	1935	1935	1935	0
224	20240405	165200	330333736	1935	1935	1935	1935	0
225	20240405	165100	330333736	1935	1935	1935	1935	0
226	20240405	165000	330333736	1935	1935	1935	1935	0
227	20240405	164900	330333736	1935	1935	1935	1935	0
228	20240405	164800	330333736	1935	1935	1935	1935	0
229	20240405	164700	330333736	1935	1935	1935	1935	0
230	20240405	164600	330333736	1935	1935	1935	1935	0
231	20240405	164500	330333736	1935	1935	1935	1935	0
232	20240405	164400	330333736	1935	1935	1935	1935	0
233	20240405	164300	330333736	1935	1935	1935	1935	0
234	20240405	164200	330333736	1935	1935	1935	1935	0
235	20240405	164100	330333736	1935	1935	1935	1935	0
236	20240405	164000	330333736	1935	1935	1935	1935	0
237	20240405	163900	330333736	1935	1935	1935	1935	0
238	20240405	163800	330333736	1935	1935	1935	1935	0
239	20240405	163700	330333736	1935	1935	1935	1935	0
240	20240405	163600	330333736	1935	1935	1935	1935	0
241	20240405	163500	330333736	1935	1935	1935	1935	0
242	20240405	163400	330333736	1935	1935	1935	1935	3772
243	20240405	163300	330333736	1935	1935	1935	1935	0
244	20240405	163200	330333736	1935	1935	1935	1935	0
245	20240405	163100	330333736	1935	1935	1935	1935	0
246	20240405	163000	330333736	1935	1935	1935	1935	0
247	20240405	162900	330333736	1935	1935	1935	1935	0
248	20240405	162800	330333736	1935	1935	1935	1935	0
249	20240405	162700	330333736	1935	1935	1935	1935	0
250	20240405	162600	330333736	1935	1935	1935	1935	0
251	20240405	162500	330333736	1935	1935	1935	1935	0
252	20240405	162400	330333736	1935	1935	1935	1935	0
253	20240405	162300	330333736	1935	1935	1935	1935	0
254	20240405	162200	330333736	1935	1935	1935	1935	0
255	20240405	162100	330333736	1935	1935	1935	1935	0
256	20240405	162000	330333736	1935	1935	1935	1935	0
257	20240405	161900	330333736	1935	1935	1935	1935	0
258	20240405	161800	330333736	1935	1935	1935	1935	0
259	20240405	161700	330333736	1935	1935	1935	1935	0
260	20240405	161600	330333736	1935	1935	1935	1935	0
261	20240405	161500	330333736	1935	1935	1935	1935	0
262	20240405	161400	330333736	1935	1935	1935	1935	0
263	20240405	161300	330333736	1935	1935	1935	1935	0
264	20240405	161200	330333736	1935	1935	1935	1935	0
265	20240405	161100	330333736	1935	1935	1935	1935	0
266	20240405	161000	330333736	1935	1935	1935	1935	0
267	20240405	160900	330333736	1935	1935	1935	1935	0
268	20240405	160800	330333736	1935	1935	1935	1935	0
269	20240405	160700	330333736	1935	1935	1935	1935	0
270	20240405	160600	330333736	1935	1935	1935	1935	0
271	20240405	160500	330333736	1935	1935	1935	1935	0
272	20240405	160400	330333736	1935	1935	1935	1935	3772
273	20240405	160300	330333736	1935	1935	1935	1935	0
274	20240405	160200	330333736	1935	1935	1935	1935	0
275	20240405	160100	330333736	1935	1935	1935	1935	0
276	20240405	160000	330333736	1935	1935	1935	1935	0
277	20240405	155900	330333736	1935	1935	1935	1935	0
278	20240405	155800	330333736	1935	1935	1935	1935	0
279	20240405	155700	330333736	1935	1935	1935	1935	0
280	20240405	155600	330333736	1935	1935	1935	1935	0
281	20240405	155500	330333736	1935	1935	1935	1935	0
282	20240405	155400	330333736	1935	1935	1935	1935	0
283	20240405	155300	330333736	1935	1935	1935	1935	0
284	20240405	155200	330333736	1935	1935	1935	1935	0
285	20240405	155100	330333736	1935	1935	1935	1935	0
286	20240405	155000	330333736	1935	1935	1935	1935	0
287	20240405	154900	330333736	1935	1935	1935	1935	0
288	20240405	154800	330333736	1935	1935	1935	1935	0
289	20240405	154700	330333736	1935	1935	1935	1935	0
290	20240405	154600	330333736	1935	1935	1935	1935	0
291	20240405	154500	330333736	1935	1935	1935	1935	0
292	20240405	154400	330333736	1935	1935	1935	1935	0
293	20240405	154300	330333736	1935	1935	1935	1935	0
294	20240405	154200	330333736	1935	1935	1935	1935	0
295	20240405	154100	330333736	1935	1935	1935	1935	0
296	20240405	154000	330333736	1935	1935	1935	1935	0
297	20240405	153900	330333736	1935	1935	1935	1935	0
298	20240405	153800	330333736	1935	1935	1935	1935	0
299	20240405	153700	330333736	1935	1935	1935	1935	0
300	20240405	153600	330333736	1935	1935	1935	1935	0
301	20240405	153500	330333736	1935	1935	1935	1935	0
302	20240405	153400	330333736	1935	1935	1935	1935	3772
303	20240405	153300	330333736	1935	1935	1935	1935	0
304	20240405	153200	330333736	1935	1935	1935	1935	0
305	20240405	153100	330333736	1935	1935	1935	1935	0
306	20240405	153000	330333736	1935	1935	1935	1935	3772
307	20240405	152900	323034916	1935	1935	1935	1935	0
308	20240405	152800	323034916	1935	1935	1935	1935	0
309	20240405	152700	323034916	1935	1935	1935	1935	0
310	20240405	152600	323034916	1935	1935	1935	1935	0
311	20240405	152500	323034916	1935	1935	1935	1935	0
312	20240405	152400	323034916	1935	1935	1935	1935	0
313	20240405	152300	323034916	1935	1935	1935	1935	0
314	20240405	152200	323034916	1935	1935	1935	1935	0
315	20240405	152100	323034916	1935	1935	1935	1935	0
316	20240405	152000	323034916	1935	1935	1935	1935	0
317	20240405	151900	323034916	1935	1935	1935	1925	1153
318	20240405	151800	320813855	1935	1947	1947	1935	32
319	20240405	151700	320751896	1941	1941	1941	1940	526
320	20240405	151600	319731430	1941	1940	1950	1938	161
321	20240405	151500	319418987	1941	1941	1941	1941	500
322	20240405	151400	318448487	1950	1950	1950	1949	429
323	20240405	151300	317612021	1954	1954	1954	1954	73
324	20240405	151200	317469379	1955	1955	1955	1955	0
325	20240405	151100	317469379	1955	1955	1958	1940	589
326	20240405	151000	316324128	1958	1958	1959	1955	2448
327	20240405	150900	311530946	1958	1950	1958	1950	1422
328	20240405	150800	308756834	1950	1938	1950	1938	3726
329	20240405	150700	301529103	1938	1936	1938	1936	1875
330	20240405	150600	297899051	1936	1936	1936	1922	1465
331	20240405	150500	295065933	1926	1921	1926	1921	2588
332	20240405	150400	290083137	1921	1921	1921	1921	19
333	20240405	150300	290046638	1921	1921	1921	1921	1
334	20240405	150200	290044717	1916	1916	1916	1916	160
335	20240405	150100	289738157	1914	1914	1914	1914	1115
336	20240405	150000	287604047	1916	1916	1916	1916	1
337	20240405	145900	287602131	1916	1916	1916	1916	261
338	20240405	145800	287102055	1916	1916	1916	1916	6
339	20240405	145700	287090559	1915	1910	1915	1910	47
340	20240405	145600	287000569	1915	1910	1915	1910	2
341	20240405	145500	286996744	1915	1910	1915	1910	56
342	20240405	145400	286889769	1915	1915	1915	1915	10
343	20240405	145300	286870619	1915	1915	1915	1915	1
344	20240405	145200	286868704	1915	1912	1915	1912	58
345	20240405	145100	286757805	1911	1906	1911	1906	2671
346	20240405	145000	281655972	1910	1910	1910	1910	2
347	20240405	144900	281652152	1911	1911	1911	1911	113
348	20240405	144800	281436209	1910	1910	1910	1910	0
349	20240405	144700	281436209	1910	1910	1910	1910	0
350	20240405	144600	281436209	1910	1910	1910	1910	2200
351	20240405	144500	277234209	1912	1912	1912	1912	0
352	20240405	144400	277234209	1912	1910	1912	1910	1406
353	20240405	144300	274548745	1910	1910	1910	1910	0
354	20240405	144200	274548745	1910	1909	1910	1909	799
355	20240405	144100	273022854	1909	1909	1909	1909	0
356	20240405	144000	273022854	1909	1909	1909	1909	1
357	20240405	143900	273020945	1910	1910	1910	1910	1
358	20240405	143800	273019035	1906	1906	1906	1906	30
359	20240405	143700	272961855	1909	1909	1909	1909	1050
360	20240405	143600	270957405	1910	1910	1910	1910	0
361	20240405	143500	270957405	1910	1910	1910	1910	0
362	20240405	143400	270957405	1910	1910	1910	1910	1
363	20240405	143300	270955495	1905	1908	1908	1905	2545
364	20240405	143200	266106091	1910	1910	1910	1910	0
365	20240405	143100	266106091	1910	1910	1910	1910	0
366	20240405	143000	266106091	1910	1910	1910	1910	0
367	20240405	142900	266106091	1910	1910	1910	1910	0
368	20240405	142800	266106091	1910	1910	1910	1910	0
369	20240405	142700	266106091	1910	1910	1910	1910	1289
370	20240405	142600	263644101	1910	1910	1910	1910	0
371	20240405	142500	263644101	1910	1910	1910	1910	0
372	20240405	142400	263644101	1910	1910	1910	1910	0
373	20240405	142300	263644101	1910	1910	1910	1910	109
374	20240405	142200	263435911	1912	1912	1912	1912	0
375	20240405	142100	263435911	1912	1912	1912	1912	1
376	20240405	142000	263433999	1916	1916	1916	1916	1
377	20240405	141900	263432083	1910	1910	1910	1910	297
378	20240405	141800	262864813	1910	1910	1910	1910	0
379	20240405	141700	262864813	1910	1910	1910	1910	0
380	20240405	141600	262864813	1910	1907	1916	1907	550
381	20240405	141500	261815951	1907	1909	1909	1907	953
382	20240405	141400	259998572	1916	1916	1916	1916	0
383	20240405	141300	259998572	1916	1916	1916	1916	0
384	20240405	141200	259998572	1916	1916	1916	1916	1
385	20240405	141100	259996656	1916	1916	1916	1916	0
386	20240405	141000	259996656	1916	1916	1916	1916	0
387	20240405	140900	259996656	1916	1908	1916	1908	709
388	20240405	140800	258643876	1908	1918	1918	1908	3010
389	20240405	140700	252900264	1918	1918	1918	1918	0
390	20240405	140600	252900264	1918	1918	1918	1918	4
391	20240405	140500	252892592	1918	1918	1918	1918	5
392	20240405	140400	252883002	1918	1918	1918	1918	0
393	20240405	140300	252883002	1918	1918	1918	1918	11
394	20240405	140200	252861904	1918	1918	1918	1918	1
395	20240405	140100	252859986	1920	1920	1920	1920	80
396	20240405	140000	252706386	1920	1920	1920	1920	107
397	20240405	135900	252500946	1920	1921	1921	1920	71
398	20240405	135800	252364605	1922	1922	1922	1922	0
399	20240405	135700	252364605	1922	1920	1922	1920	60
400	20240405	135600	252249383	1920	1920	1920	1920	1
401	20240405	135500	252247463	1914	1915	1915	1914	1000
402	20240405	135400	250333369	1914	1914	1914	1914	0
403	20240405	135300	250333369	1914	1914	1914	1914	0
404	20240405	135200	250333369	1914	1914	1914	1914	0
405	20240405	135100	250333369	1914	1914	1914	1914	579
406	20240405	135000	249225163	1914	1914	1914	1914	0
407	20240405	134900	249225163	1914	1914	1914	1914	0
408	20240405	134800	249225163	1914	1914	1914	1914	0
409	20240405	134700	249225163	1914	1914	1914	1914	30
410	20240405	134600	249167743	1914	1914	1914	1914	7
411	20240405	134500	249154345	1914	1914	1914	1914	25
412	20240405	134400	249106495	1914	1914	1914	1914	0
413	20240405	134300	249106495	1914	1914	1914	1914	10
414	20240405	134200	249087355	1914	1914	1914	1914	0
415	20240405	134100	249087355	1914	1914	1914	1914	510
416	20240405	134000	248111215	1914	1914	1914	1914	5
417	20240405	133900	248101645	1912	1912	1924	1912	235
418	20240405	133800	247649744	1912	1922	1923	1912	230
419	20240405	133700	247209682	1922	1922	1922	1922	0
420	20240405	133600	247209682	1922	1912	1922	1912	310
421	20240405	133500	246613962	1912	1912	1912	1912	0
422	20240405	133400	246613962	1912	1912	1912	1912	0
423	20240405	133300	246613962	1912	1905	1912	1905	811
424	20240405	133200	245063733	1909	1909	1909	1909	0
425	20240405	133100	245063733	1909	1909	1909	1909	0
426	20240405	133000	245063733	1909	1909	1909	1909	3
427	20240405	132900	245058006	1909	1909	1909	1909	765
428	20240405	132800	243597621	1909	1909	1909	1909	0
429	20240405	132700	243597621	1909	1909	1909	1909	0
430	20240405	132600	243597621	1909	1909	1911	1909	533
431	20240405	132500	242579965	1909	1909	1909	1909	0
432	20240405	132400	242579965	1909	1910	1910	1909	1403
433	20240405	132300	239901635	1909	1909	1909	1909	0
434	20240405	132200	239901635	1909	1910	1910	1909	426
435	20240405	132100	239087979	1909	1909	1909	1909	47
436	20240405	132000	238998256	1909	1909	1909	1909	0
437	20240405	131900	238998256	1909	1909	1909	1909	30
438	20240405	131800	238940986	1909	1909	1909	1909	7
439	20240405	131700	238927623	1909	1909	1909	1909	0
440	20240405	131600	238927623	1909	1909	1909	1909	1
441	20240405	131500	238925714	1903	1907	1907	1901	1209
442	20240405	131400	236625688	1909	1909	1909	1909	0
443	20240405	131300	236625688	1909	1909	1909	1909	1
444	20240405	131200	236623779	1908	1908	1908	1908	2
445	20240405	131100	236619963	1908	1908	1908	1908	2
446	20240405	131000	236616147	1907	1907	1907	1907	4
447	20240405	130900	236608519	1907	1908	1908	1907	6
448	20240405	130800	236597073	1909	1909	1909	1909	0
449	20240405	130700	236597073	1909	1909	1909	1909	100
450	20240405	130600	236406173	1909	1909	1909	1909	0
451	20240405	130500	236406173	1909	1909	1909	1909	0
452	20240405	130400	236406173	1909	1909	1909	1909	1
453	20240405	130300	236404264	1909	1909	1909	1909	0
454	20240405	130200	236404264	1909	1909	1909	1909	0
455	20240405	130100	236404264	1909	1909	1909	1909	0
456	20240405	130000	236404264	1909	1909	1909	1909	100
457	20240405	125900	236213364	1908	1908	1908	1908	0
458	20240405	125800	236213364	1908	1908	1908	1908	0
459	20240405	125700	236213364	1908	1908	1908	1908	100
460	20240405	125600	236022564	1908	1908	1909	1908	101
461	20240405	125500	235829840	1908	1907	1908	1907	8415
462	20240405	125400	219775779	1907	1907	1907	1907	0
463	20240405	125300	219775779	1907	1907	1907	1907	50
464	20240405	125200	219680429	1907	1907	1907	1907	0
465	20240405	125100	219680429	1907	1901	1907	1901	35
466	20240405	125000	219613888	1901	1900	1901	1900	260
467	20240405	124900	219119688	1900	1901	1901	1900	204
468	20240405	124800	218732084	1901	1899	1901	1899	14
469	20240405	124700	218705474	1901	1900	1901	1900	127
470	20240405	124600	218464166	1900	1900	1900	1900	2
471	20240405	124500	218460366	1900	1901	1901	1900	1150
472	20240405	124400	216275303	1907	1907	1907	1907	12
473	20240405	124300	216252419	1907	1907	1907	1907	5
474	20240405	124200	216242884	1907	1907	1907	1907	0
475	20240405	124100	216242884	1907	1907	1907	1907	0
476	20240405	124000	216242884	1907	1907	1907	1907	0
477	20240405	123900	216242884	1907	1907	1907	1907	0
478	20240405	123800	216242884	1907	1907	1907	1907	1
479	20240405	123700	216240977	1900	1900	1900	1900	0
480	20240405	123600	216240977	1900	1900	1900	1900	0
481	20240405	123500	216240977	1900	1900	1900	1900	0
482	20240405	123400	216240977	1900	1900	1900	1900	1582
483	20240405	123300	213235177	1900	1900	1900	1900	0
484	20240405	123200	213235177	1900	1900	1900	1900	0
485	20240405	123100	213235177	1900	1900	1900	1900	357
486	20240405	123000	212556877	1908	1908	1908	1908	0
487	20240405	122900	212556877	1908	1908	1908	1908	1
488	20240405	122800	212554969	1908	1908	1908	1908	1
489	20240405	122700	212553061	1908	1908	1908	1908	1
490	20240405	122600	212551153	1900	1900	1900	1900	3554
491	20240405	122500	205798553	1908	1908	1908	1908	23
492	20240405	122400	205754669	1908	1908	1908	1908	0
493	20240405	122300	205754669	1908	1905	1908	1900	42
494	20240405	122200	205674714	1908	1908	1908	1908	0
495	20240405	122100	205674714	1908	1908	1908	1908	0
496	20240405	122000	205674714	1908	1908	1908	1908	0
497	20240405	121900	205674714	1908	1908	1908	1908	0
498	20240405	121800	205674714	1908	1908	1908	1908	0
499	20240405	121700	205674714	1908	1908	1908	1908	57
500	20240405	121600	205565958	1908	1908	1908	1908	2
501	20240405	121500	205562142	1901	1908	1908	1901	3
502	20240405	121400	205556425	1900	1900	1900	1900	0
503	20240405	121300	205556425	1900	1900	1900	1900	0
504	20240405	121200	205556425	1900	1900	1900	1900	307
505	20240405	121100	204973125	1908	1908	1908	1908	0
506	20240405	121000	204973125	1908	1908	1908	1908	0
507	20240405	120900	204973125	1908	1908	1908	1908	100
508	20240405	120800	204782325	1908	1908	1908	1908	11
509	20240405	120700	204761337	1901	1901	1901	1901	505
510	20240405	120600	203801332	1909	1909	1909	1909	0
511	20240405	120500	203801332	1909	1909	1909	1909	16
512	20240405	120400	203770788	1909	1909	1909	1909	0
513	20240405	120300	203770788	1909	1909	1909	1909	10
514	20240405	120200	203751698	1902	1902	1902	1902	650
515	20240405	120100	202515398	1900	1906	1906	1900	1128
516	20240405	120000	200371345	1910	1910	1910	1910	1
517	20240405	115900	200369435	1906	1906	1906	1906	0
518	20240405	115800	200369435	1906	1906	1906	1906	0
519	20240405	115700	200369435	1906	1906	1906	1906	82
520	20240405	115600	200213143	1906	1906	1906	1906	0
521	20240405	115500	200213143	1906	1906	1906	1906	2
522	20240405	115400	200209331	1910	1910	1910	1910	2
523	20240405	115300	200205511	1906	1906	1906	1906	0
524	20240405	115200	200205511	1906	1906	1906	1906	0
525	20240405	115100	200205511	1906	1906	1906	1906	0
526	20240405	115000	200205511	1906	1906	1906	1906	14
527	20240405	114900	200178827	1910	1910	1910	1910	50
528	20240405	114800	200083327	1910	1908	1910	1908	230
529	20240405	114700	199644101	1908	1908	1908	1908	3
530	20240405	114600	199638377	1909	1909	1909	1909	0
531	20240405	114500	199638377	1909	1909	1909	1909	0
532	20240405	114400	199638377	1909	1909	1909	1909	0
533	20240405	114300	199638377	1909	1909	1909	1909	0
534	20240405	114200	199638377	1909	1909	1909	1909	0
535	20240405	114100	199638377	1909	1909	1909	1909	0
536	20240405	114000	199638377	1909	1900	1909	1900	23
537	20240405	113900	199594488	1909	1900	1909	1900	12
538	20240405	113800	199571661	1900	1906	1906	1900	2117
539	20240405	113700	195536665	1906	1906	1906	1906	0
540	20240405	113600	195536665	1906	1906	1906	1906	501
541	20240405	113500	194581759	1906	1900	1906	1900	1005
542	20240405	113400	192672229	1900	1900	1900	1900	117
543	20240405	113300	192449929	1901	1906	1906	1901	100
544	20240405	113200	192259824	1906	1904	1906	1904	3
545	20240405	113100	192254108	1906	1905	1906	1900	1612
546	20240405	113000	189190877	1906	1906	1910	1906	99
547	20240405	112900	189002171	1910	1906	1910	1906	3
548	20240405	112800	188996449	1910	1905	1910	1905	8
549	20240405	112700	188981189	1910	1905	1910	1905	163
550	20240405	112600	188670654	1910	1910	1910	1905	7
551	20240405	112500	188657299	1905	1905	1910	1905	7
552	20240405	112400	188643949	1910	1910	1910	1905	7
553	20240405	112300	188630594	1905	1910	1910	1905	7
554	20240405	112200	188617244	1905	1905	1910	1905	22
555	20240405	112100	188575274	1910	1910	1910	1905	7
556	20240405	112000	188561919	1905	1905	1910	1905	11
557	20240405	111900	188540934	1910	1910	1910	1905	5
558	20240405	111800	188531389	1910	1910	1910	1910	3
559	20240405	111700	188525659	1908	1906	1908	1906	1684
560	20240405	111600	185314517	1906	1906	1906	1906	0
561	20240405	111500	185314517	1906	1906	1906	1906	4
562	20240405	111400	185306893	1907	1901	1907	1901	42
563	20240405	111300	185226805	1902	1903	1903	1902	145
564	20240405	111200	184950962	1902	1902	1902	1902	0
565	20240405	111100	184950962	1902	1902	1902	1902	0
566	20240405	111000	184950962	1902	1902	1902	1902	119
567	20240405	110900	184724624	1907	1907	1907	1907	0
568	20240405	110800	184724624	1907	1907	1907	1907	0
569	20240405	110700	184724624	1907	1907	1907	1907	1
570	20240405	110600	184722717	1901	1901	1901	1901	120
571	20240405	110500	184494597	1907	1907	1907	1907	30
572	20240405	110400	184437387	1908	1908	1908	1908	0
573	20240405	110300	184437387	1908	1908	1908	1908	0
574	20240405	110200	184437387	1908	1908	1908	1908	711
575	20240405	110100	183080799	1908	1908	1908	1908	0
576	20240405	110000	183080799	1908	1908	1908	1908	7
577	20240405	105900	183067443	1908	1900	1908	1899	346
578	20240405	105800	182410060	1898	1898	1898	1898	0
579	20240405	105700	182410060	1898	1898	1898	1898	0
580	20240405	105600	182410060	1898	1898	1898	1898	0
581	20240405	105500	182410060	1898	1900	1900	1898	426
582	20240405	105400	181601258	1908	1908	1908	1908	1
583	20240405	105300	181599350	1908	1908	1908	1908	0
584	20240405	105200	181599350	1908	1905	1908	1899	803
585	20240405	105100	180074287	1908	1908	1908	1908	2
586	20240405	105000	180070471	1908	1910	1910	1908	11
587	20240405	104900	180049481	1908	1908	1908	1908	155
588	20240405	104800	179753741	1910	1910	1910	1910	40
589	20240405	104700	179677341	1910	1910	1910	1910	1
590	20240405	104600	179675431	1910	1910	1910	1910	0
591	20240405	104500	179675431	1910	1900	1910	1900	15379
592	20240405	104400	150424473	1900	1900	1900	1900	20
593	20240405	104300	150386473	1900	1900	1900	1899	1671
594	20240405	104200	147213207	1900	1900	1900	1900	4
595	20240405	104100	147205607	1899	1899	1899	1899	77
596	20240405	104000	147059384	1901	1901	1901	1901	16
597	20240405	103900	147028968	1901	1901	1901	1901	10
598	20240405	103800	147009958	1901	1901	1901	1901	20
599	20240405	103700	146971938	1903	1899	1903	1899	146
600	20240405	103600	146694680	1899	1899	1899	1899	500
601	20240405	103500	145745180	1903	1903	1903	1903	1
602	20240405	103400	145743277	1897	1897	1897	1897	0
603	20240405	103300	145743277	1897	1897	1897	1897	0
604	20240405	103200	145743277	1897	1900	1900	1897	4498
605	20240405	103100	137200750	1900	1901	1901	1900	352
606	20240405	103000	136531721	1901	1901	1901	1901	1
607	20240405	102900	136529820	1907	1907	1907	1906	147
608	20240405	102800	136249509	1907	1907	1907	1907	0
609	20240405	102700	136249509	1907	1907	1907	1907	1
610	20240405	102600	136247602	1907	1900	1908	1900	15
611	20240405	102500	136219013	1900	1900	1901	1900	582
612	20240405	102400	135112899	1909	1909	1909	1909	0
613	20240405	102300	135112899	1909	1898	1909	1898	1440
614	20240405	102200	132377552	1898	1898	1898	1898	2
615	20240405	102100	132373756	1910	1910	1910	1910	10
616	20240405	102000	132354656	1910	1910	1910	1897	13236
617	20240405	101900	107170038	1910	1910	1910	1910	0
618	20240405	101800	107170038	1910	1910	1910	1910	0
619	20240405	101700	107170038	1910	1910	1910	1910	12
620	20240405	101600	107147118	1910	1910	1910	1910	123
621	20240405	101500	106912188	1910	1908	1910	1908	2143
622	20240405	101400	102823336	1908	1907	1908	1907	511
623	20240405	101300	101848359	1907	1907	1907	1907	15
624	20240405	101200	101819754	1906	1906	1906	1906	0
625	20240405	101100	101819754	1906	1906	1906	1906	6
626	20240405	101000	101808318	1906	1906	1906	1906	63
627	20240405	100900	101688240	1907	1907	1907	1907	58
628	20240405	100800	101577634	1907	1913	1913	1907	2854
629	20240405	100700	96126274	1915	1915	1915	1915	0
630	20240405	100600	96126274	1915	1915	1915	1915	0
631	20240405	100500	96126274	1915	1915	1915	1915	886
632	20240405	100400	94429584	1915	1915	1915	1915	10
633	20240405	100300	94410434	1918	1917	1918	1917	8
634	20240405	100200	94395094	1918	1918	1918	1918	10
635	20240405	100100	94375914	1918	1919	1919	1918	1697
636	20240405	100000	91121020	1919	1919	1919	1919	28
637	20240405	095900	91067288	1919	1919	1919	1919	0
638	20240405	095800	91067288	1919	1920	1920	1919	1515
639	20240405	095700	88160002	1920	1920	1920	1920	4
640	20240405	095600	88152322	1920	1920	1920	1920	76
641	20240405	095500	88006402	1919	1919	1920	1919	260
642	20240405	095400	87507461	1919	1919	1920	1919	48
643	20240405	095300	87415348	1921	1922	1922	1921	23
644	20240405	095200	87371147	1922	1922	1922	1922	1
645	20240405	095100	87369225	1920	1920	1920	1920	1
646	20240405	095000	87367305	1919	1919	1919	1919	237
647	20240405	094900	86912502	1920	1922	1922	1920	99
648	20240405	094800	86722246	1919	1919	1919	1919	0
649	20240405	094700	86722246	1919	1919	1919	1919	0
650	20240405	094600	86722246	1919	1919	1919	1919	0
651	20240405	094500	86722246	1919	1919	1919	1919	259
652	20240405	094400	86225225	1919	1919	1919	1919	0
653	20240405	094300	86225225	1919	1919	1919	1919	167
654	20240405	094200	85904752	1919	1920	1923	1919	585
655	20240405	094100	84781559	1923	1919	1923	1919	713
656	20240405	094000	83412582	1920	1920	1920	1920	3
657	20240405	093900	83406822	1925	1925	1925	1925	100
658	20240405	093800	83214322	1925	1926	1926	1925	36
659	20240405	093700	83145017	1923	1928	1928	1923	61
660	20240405	093600	83027672	1928	1923	1928	1923	18
661	20240405	093500	82993003	1923	1923	1923	1923	0
662	20240405	093400	82993003	1923	1923	1923	1923	1
663	20240405	093300	82991080	1924	1929	1929	1924	148
664	20240405	093200	82706156	1930	1930	1930	1930	33
665	20240405	093100	82642466	1930	1930	1930	1930	117
666	20240405	093000	82416656	1930	1937	1937	1930	44
667	20240405	092900	82331442	1938	1938	1938	1938	56
668	20240405	092800	82222914	1940	1935	1940	1924	22
669	20240405	092700	82180523	1930	1930	1930	1930	1
670	20240405	092600	82178593	1925	1925	1925	1925	1
671	20240405	092500	82176668	1923	1917	1923	1902	1095
672	20240405	092400	80078871	1917	1909	1917	1909	2033
673	20240405	092300	76188707	1909	1908	1909	1899	2348
674	20240405	092200	71728814	1909	1899	1909	1899	191
675	20240405	092100	71366095	1899	1909	1909	1899	112
676	20240405	092000	71153255	1901	1902	1902	1901	1754
677	20240405	091900	67817319	1902	1902	1902	1902	20
678	20240405	091800	67779279	1900	1905	1905	1900	4574
679	20240405	091700	59083334	1914	1913	1914	1913	200
680	20240405	091600	58700555	1914	1914	1914	1914	37
681	20240405	091500	58629737	1915	1915	1915	1915	40
682	20240405	091400	58553137	1916	1916	1916	1916	0
683	20240405	091300	58553137	1916	1916	1916	1916	0
684	20240405	091200	58553137	1916	1901	1916	1895	3190
685	20240405	091100	52500309	1895	1897	1905	1895	3232
686	20240405	091000	46361428	1897	1896	1897	1896	10
687	20240405	090900	46342459	1891	1904	1904	1882	5238
688	20240405	090800	36461844	1900	1905	1905	1900	5479
689	20240405	090700	26046093	1905	1907	1907	1904	5805
690	20240405	090600	14985254	1907	1907	1907	1907	2753
691	20240405	090500	9735283	1907	1910	1910	1906	164
692	20240405	090400	9422478	1920	1910	1920	1908	419
693	20240405	090300	8622515	1910	1910	1910	1905	3325
694	20240405	090200	2278409	1910	1906	1910	1906	113
695	20240405	090100	2062850	1906	1910	1910	1906	111
696	20240405	090000	1850880	1920	1920	1920	1920	964