KissMeData/067290/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	193200	470320190	1891	1891	1891	1891	4890
3	20240408	193100	470320190	1891	1891	1891	1891	0
4	20240408	193000	470320190	1891	1891	1891	1891	0
5	20240408	192900	470320190	1891	1891	1891	1891	0
6	20240408	192800	470320190	1891	1891	1891	1891	0
7	20240408	192700	470320190	1891	1891	1891	1891	0
8	20240408	192600	470320190	1891	1891	1891	1891	0
9	20240408	192500	470320190	1891	1891	1891	1891	0
10	20240408	192400	470320190	1891	1891	1891	1891	0
11	20240408	192300	470320190	1891	1891	1891	1891	0
12	20240408	192200	470320190	1891	1891	1891	1891	0
13	20240408	192100	470320190	1891	1891	1891	1891	0
14	20240408	192000	470320190	1891	1891	1891	1891	0
15	20240408	191900	470320190	1891	1891	1891	1891	0
16	20240408	191800	470320190	1891	1891	1891	1891	0
17	20240408	191700	470320190	1891	1891	1891	1891	0
18	20240408	191600	470320190	1891	1891	1891	1891	0
19	20240408	191500	470320190	1891	1891	1891	1891	0
20	20240408	191400	470320190	1891	1891	1891	1891	0
21	20240408	191300	470320190	1891	1891	1891	1891	0
22	20240408	191200	470320190	1891	1891	1891	1891	0
23	20240408	191100	470320190	1891	1891	1891	1891	0
24	20240408	191000	470320190	1891	1891	1891	1891	0
25	20240408	190900	470320190	1891	1891	1891	1891	0
26	20240408	190800	470320190	1891	1891	1891	1891	0
27	20240408	190700	470320190	1891	1891	1891	1891	0
28	20240408	190600	470320190	1891	1891	1891	1891	0
29	20240408	190500	470320190	1891	1891	1891	1891	0
30	20240408	190400	470320190	1891	1891	1891	1891	0
31	20240408	190300	470320190	1891	1891	1891	1891	0
32	20240408	190200	470320190	1891	1891	1891	1891	4890
33	20240408	190100	470320190	1891	1891	1891	1891	0
34	20240408	190000	470320190	1891	1891	1891	1891	0
35	20240408	185900	470320190	1891	1891	1891	1891	0
36	20240408	185800	470320190	1891	1891	1891	1891	0
37	20240408	185700	470320190	1891	1891	1891	1891	0
38	20240408	185600	470320190	1891	1891	1891	1891	0
39	20240408	185500	470320190	1891	1891	1891	1891	0
40	20240408	185400	470320190	1891	1891	1891	1891	0
41	20240408	185300	470320190	1891	1891	1891	1891	0
42	20240408	185200	470320190	1891	1891	1891	1891	0
43	20240408	185100	470320190	1891	1891	1891	1891	0
44	20240408	185000	470320190	1891	1891	1891	1891	0
45	20240408	184900	470320190	1891	1891	1891	1891	0
46	20240408	184800	470320190	1891	1891	1891	1891	0
47	20240408	184700	470320190	1891	1891	1891	1891	0
48	20240408	184600	470320190	1891	1891	1891	1891	0
49	20240408	184500	470320190	1891	1891	1891	1891	0
50	20240408	184400	470320190	1891	1891	1891	1891	0
51	20240408	184300	470320190	1891	1891	1891	1891	0
52	20240408	184200	470320190	1891	1891	1891	1891	0
53	20240408	184100	470320190	1891	1891	1891	1891	0
54	20240408	184000	470320190	1891	1891	1891	1891	0
55	20240408	183900	470320190	1891	1891	1891	1891	0
56	20240408	183800	470320190	1891	1891	1891	1891	0
57	20240408	183700	470320190	1891	1891	1891	1891	0
58	20240408	183600	470320190	1891	1891	1891	1891	0
59	20240408	183500	470320190	1891	1891	1891	1891	0
60	20240408	183400	470320190	1891	1891	1891	1891	0
61	20240408	183300	470320190	1891	1891	1891	1891	0
62	20240408	183200	470320190	1891	1891	1891	1891	4890
63	20240408	183100	470320190	1891	1891	1891	1891	0
64	20240408	183000	470320190	1891	1891	1891	1891	0
65	20240408	182900	470320190	1891	1891	1891	1891	0
66	20240408	182800	470320190	1891	1891	1891	1891	0
67	20240408	182700	470320190	1891	1891	1891	1891	0
68	20240408	182600	470320190	1891	1891	1891	1891	0
69	20240408	182500	470320190	1891	1891	1891	1891	0
70	20240408	182400	470320190	1891	1891	1891	1891	0
71	20240408	182300	470320190	1891	1891	1891	1891	0
72	20240408	182200	470320190	1891	1891	1891	1891	0
73	20240408	182100	470320190	1891	1891	1891	1891	0
74	20240408	182000	470320190	1891	1891	1891	1891	0
75	20240408	181900	470320190	1891	1891	1891	1891	0
76	20240408	181800	470320190	1891	1891	1891	1891	0
77	20240408	181700	470320190	1891	1891	1891	1891	0
78	20240408	181600	470320190	1891	1891	1891	1891	0
79	20240408	181500	470320190	1891	1891	1891	1891	0
80	20240408	181400	470320190	1891	1891	1891	1891	0
81	20240408	181300	470320190	1891	1891	1891	1891	0
82	20240408	181200	470320190	1891	1891	1891	1891	0
83	20240408	181100	470320190	1891	1891	1891	1891	0
84	20240408	181000	470320190	1891	1891	1891	1891	0
85	20240408	180900	470320190	1891	1891	1891	1891	0
86	20240408	180800	470320190	1891	1891	1891	1891	0
87	20240408	180700	470320190	1891	1891	1891	1891	0
88	20240408	180600	470320190	1891	1891	1891	1891	0
89	20240408	180500	470320190	1891	1891	1891	1891	0
90	20240408	180400	470320190	1891	1891	1891	1891	0
91	20240408	180300	470320190	1891	1891	1891	1891	0
92	20240408	180200	470320190	1891	1891	1891	1891	4890
93	20240408	180100	470320190	1891	1891	1891	1891	0
94	20240408	180000	470320190	1891	1891	1891	1891	0
95	20240408	175900	470320190	1891	1891	1891	1891	0
96	20240408	175800	470320190	1891	1891	1891	1891	0
97	20240408	175700	470320190	1891	1891	1891	1891	0
98	20240408	175600	470320190	1891	1891	1891	1891	0
99	20240408	175500	470320190	1891	1891	1891	1891	0
100	20240408	175400	470320190	1891	1891	1891	1891	0
101	20240408	175300	470320190	1891	1891	1891	1891	0
102	20240408	175200	470320190	1891	1891	1891	1891	0
103	20240408	175100	470320190	1891	1891	1891	1891	0
104	20240408	175000	470320190	1891	1891	1891	1891	0
105	20240408	174900	470320190	1891	1891	1891	1891	0
106	20240408	174800	470320190	1891	1891	1891	1891	0
107	20240408	174700	470320190	1891	1891	1891	1891	0
108	20240408	174600	470320190	1891	1891	1891	1891	0
109	20240408	174500	470320190	1891	1891	1891	1891	0
110	20240408	174400	470320190	1891	1891	1891	1891	0
111	20240408	174300	470320190	1891	1891	1891	1891	0
112	20240408	174200	470320190	1891	1891	1891	1891	0
113	20240408	174100	470320190	1891	1891	1891	1891	0
114	20240408	174000	470320190	1891	1891	1891	1891	0
115	20240408	173900	470320190	1891	1891	1891	1891	0
116	20240408	173800	470320190	1891	1891	1891	1891	0
117	20240408	173700	470320190	1891	1891	1891	1891	0
118	20240408	173600	470320190	1891	1891	1891	1891	0
119	20240408	173500	470320190	1891	1891	1891	1891	0
120	20240408	173400	470320190	1891	1891	1891	1891	0
121	20240408	173300	470320190	1891	1891	1891	1891	0
122	20240408	173200	470320190	1891	1891	1891	1891	4890
123	20240408	173100	470320190	1891	1891	1891	1891	0
124	20240408	173000	470320190	1891	1891	1891	1891	0
125	20240408	172900	470320190	1891	1891	1891	1891	0
126	20240408	172800	470320190	1891	1891	1891	1891	0
127	20240408	172700	470320190	1891	1891	1891	1891	0
128	20240408	172600	470320190	1891	1891	1891	1891	0
129	20240408	172500	470320190	1891	1891	1891	1891	0
130	20240408	172400	470320190	1891	1891	1891	1891	0
131	20240408	172300	470320190	1891	1891	1891	1891	0
132	20240408	172200	470320190	1891	1891	1891	1891	0
133	20240408	172100	470320190	1891	1891	1891	1891	0
134	20240408	172000	470320190	1891	1891	1891	1891	0
135	20240408	171900	470320190	1891	1891	1891	1891	0
136	20240408	171800	470320190	1891	1891	1891	1891	0
137	20240408	171700	470320190	1891	1891	1891	1891	0
138	20240408	171600	470320190	1891	1891	1891	1891	0
139	20240408	171500	470320190	1891	1891	1891	1891	0
140	20240408	171400	470320190	1891	1891	1891	1891	0
141	20240408	171300	470320190	1891	1891	1891	1891	0
142	20240408	171200	470320190	1891	1891	1891	1891	0
143	20240408	171100	470320190	1891	1891	1891	1891	0
144	20240408	171000	470320190	1891	1891	1891	1891	0
145	20240408	170900	470320190	1891	1891	1891	1891	0
146	20240408	170800	470320190	1891	1891	1891	1891	0
147	20240408	170700	470320190	1891	1891	1891	1891	0
148	20240408	170600	470320190	1891	1891	1891	1891	0
149	20240408	170500	470320190	1891	1891	1891	1891	0
150	20240408	170400	470320190	1891	1891	1891	1891	0
151	20240408	170300	470320190	1891	1891	1891	1891	0
152	20240408	170200	470320190	1891	1891	1891	1891	4890
153	20240408	170100	470320190	1891	1891	1891	1891	0
154	20240408	170000	470320190	1891	1891	1891	1891	0
155	20240408	165900	470320190	1891	1891	1891	1891	0
156	20240408	165800	470320190	1891	1891	1891	1891	0
157	20240408	165700	470320190	1891	1891	1891	1891	0
158	20240408	165600	470320190	1891	1891	1891	1891	0
159	20240408	165500	470320190	1891	1891	1891	1891	0
160	20240408	165400	470320190	1891	1891	1891	1891	0
161	20240408	165300	470320190	1891	1891	1891	1891	0
162	20240408	165200	470320190	1891	1891	1891	1891	0
163	20240408	165100	470320190	1891	1891	1891	1891	0
164	20240408	165000	470320190	1891	1891	1891	1891	0
165	20240408	164900	470320190	1891	1891	1891	1891	0
166	20240408	164800	470320190	1891	1891	1891	1891	0
167	20240408	164700	470320190	1891	1891	1891	1891	0
168	20240408	164600	470320190	1891	1891	1891	1891	0
169	20240408	164500	470320190	1891	1891	1891	1891	0
170	20240408	164400	470320190	1891	1891	1891	1891	0
171	20240408	164300	470320190	1891	1891	1891	1891	0
172	20240408	164200	470320190	1891	1891	1891	1891	0
173	20240408	164100	470320190	1891	1891	1891	1891	0
174	20240408	164000	470320190	1891	1891	1891	1891	0
175	20240408	163900	470320190	1891	1891	1891	1891	0
176	20240408	163800	470320190	1891	1891	1891	1891	0
177	20240408	163700	470320190	1891	1891	1891	1891	0
178	20240408	163600	470320190	1891	1891	1891	1891	0
179	20240408	163500	470320190	1891	1891	1891	1891	0
180	20240408	163400	470320190	1891	1891	1891	1891	0
181	20240408	163300	470320190	1891	1891	1891	1891	0
182	20240408	163200	470320190	1891	1891	1891	1891	4890
183	20240408	163100	470320190	1891	1891	1891	1891	0
184	20240408	163000	470320190	1891	1891	1891	1891	0
185	20240408	162900	470320190	1891	1891	1891	1891	0
186	20240408	162800	470320190	1891	1891	1891	1891	0
187	20240408	162700	470320190	1891	1891	1891	1891	0
188	20240408	162600	470320190	1891	1891	1891	1891	0
189	20240408	162500	470320190	1891	1891	1891	1891	0
190	20240408	162400	470320190	1891	1891	1891	1891	0
191	20240408	162300	470320190	1891	1891	1891	1891	0
192	20240408	162200	470320190	1891	1891	1891	1891	0
193	20240408	162100	470320190	1891	1891	1891	1891	0
194	20240408	162000	470320190	1891	1891	1891	1891	0
195	20240408	161900	470320190	1891	1891	1891	1891	0
196	20240408	161800	470320190	1891	1891	1891	1891	0
197	20240408	161700	470320190	1891	1891	1891	1891	0
198	20240408	161600	470320190	1891	1891	1891	1891	0
199	20240408	161500	470320190	1891	1891	1891	1891	0
200	20240408	161400	470320190	1891	1891	1891	1891	0
201	20240408	161300	470320190	1891	1891	1891	1891	0
202	20240408	161200	470320190	1891	1891	1891	1891	0
203	20240408	161100	470320190	1891	1891	1891	1891	0
204	20240408	161000	470320190	1891	1891	1891	1891	0
205	20240408	160900	470320190	1891	1891	1891	1891	0
206	20240408	160800	470320190	1891	1891	1891	1891	0
207	20240408	160700	470320190	1891	1891	1891	1891	0
208	20240408	160600	470320190	1891	1891	1891	1891	0
209	20240408	160500	470320190	1891	1891	1891	1891	0
210	20240408	160400	470320190	1891	1891	1891	1891	0
211	20240408	160300	470320190	1891	1891	1891	1891	0
212	20240408	160200	470320190	1891	1891	1891	1891	4890
213	20240408	160100	470320190	1891	1891	1891	1891	0
214	20240408	160000	470320190	1891	1891	1891	1891	0
215	20240408	155900	470320190	1891	1891	1891	1891	0
216	20240408	155800	470320190	1891	1891	1891	1891	0
217	20240408	155700	470320190	1891	1891	1891	1891	0
218	20240408	155600	470320190	1891	1891	1891	1891	0
219	20240408	155500	470320190	1891	1891	1891	1891	0
220	20240408	155400	470320190	1891	1891	1891	1891	0
221	20240408	155300	470320190	1891	1891	1891	1891	0
222	20240408	155200	470320190	1891	1891	1891	1891	0
223	20240408	155100	470320190	1891	1891	1891	1891	0
224	20240408	155000	470320190	1891	1891	1891	1891	0
225	20240408	154900	470320190	1891	1891	1891	1891	0
226	20240408	154800	470320190	1891	1891	1891	1891	0
227	20240408	154700	470320190	1891	1891	1891	1891	0
228	20240408	154600	470320190	1891	1891	1891	1891	0
229	20240408	154500	470320190	1891	1891	1891	1891	0
230	20240408	154400	470320190	1891	1891	1891	1891	0
231	20240408	154300	470320190	1891	1891	1891	1891	0
232	20240408	154200	470320190	1891	1891	1891	1891	0
233	20240408	154100	470320190	1891	1891	1891	1891	0
234	20240408	154000	470320190	1891	1891	1891	1891	0
235	20240408	153900	470320190	1891	1891	1891	1891	0
236	20240408	153800	470320190	1891	1891	1891	1891	0
237	20240408	153700	470320190	1891	1891	1891	1891	0
238	20240408	153600	470320190	1891	1891	1891	1891	0
239	20240408	153500	470320190	1891	1891	1891	1891	0
240	20240408	153400	470320190	1891	1891	1891	1891	0
241	20240408	153300	470320190	1891	1891	1891	1891	0
242	20240408	153200	470320190	1891	1891	1891	1891	4890
243	20240408	153100	470320190	1891	1891	1891	1891	0
244	20240408	153000	470320190	1891	1891	1891	1891	4890
245	20240408	152900	461073200	1898	1898	1898	1898	0
246	20240408	152800	461073200	1898	1898	1898	1898	0
247	20240408	152700	461073200	1898	1898	1898	1898	0
248	20240408	152600	461073200	1898	1898	1898	1898	0
249	20240408	152500	461073200	1898	1898	1898	1898	0
250	20240408	152400	461073200	1898	1898	1898	1898	0
251	20240408	152300	461073200	1898	1898	1898	1898	0
252	20240408	152200	461073200	1898	1898	1898	1898	0
253	20240408	152100	461073200	1898	1898	1898	1898	0
254	20240408	152000	461073200	1898	1898	1898	1898	0
255	20240408	151900	461073200	1898	1898	1898	1891	107
256	20240408	151800	460870356	1898	1893	1898	1892	509
257	20240408	151700	459907272	1892	1893	1893	1892	67
258	20240408	151600	459780445	1898	1898	1898	1898	3
259	20240408	151500	459774751	1898	1898	1898	1892	16
260	20240408	151400	459744431	1898	1891	1898	1891	627
261	20240408	151300	458558655	1898	1892	1898	1892	182
262	20240408	151200	458214087	1892	1892	1892	1892	878
263	20240408	151100	456552911	1896	1895	1896	1893	403
264	20240408	151000	455790024	1896	1892	1897	1892	11
265	20240408	150900	455769198	1897	1893	1897	1892	13
266	20240408	150800	455744587	1897	1892	1897	1892	140
267	20240408	150700	455479702	1893	1893	1897	1893	22
268	20240408	150600	455438048	1897	1897	1897	1893	24
269	20240408	150500	455392604	1897	1897	1897	1892	32
270	20240408	150400	455331969	1897	1899	1899	1893	35
271	20240408	150300	455265583	1899	1895	1899	1894	11
272	20240408	150200	455244739	1899	1899	1899	1899	5
273	20240408	150100	455235244	1899	1899	1899	1899	0
274	20240408	150000	455235244	1899	1894	1899	1893	4
275	20240408	145900	455227664	1899	1893	1899	1892	9
276	20240408	145800	455210624	1899	1892	1899	1891	5
277	20240408	145700	455201159	1899	1899	1899	1899	0
278	20240408	145600	455201159	1899	1899	1899	1899	2
279	20240408	145500	455197361	1899	1891	1899	1891	8
280	20240408	145400	455182225	1899	1899	1899	1899	0
281	20240408	145300	455182225	1899	1899	1899	1890	5016
282	20240408	145200	445685026	1899	1898	1899	1898	19
283	20240408	145100	445648961	1899	1899	1899	1899	104
284	20240408	145000	445451465	1899	1899	1899	1899	17
285	20240408	144900	445419182	1899	1899	1899	1895	6806
286	20240408	144800	432512719	1900	1897	1900	1897	1061
287	20240408	144700	430496828	1900	1900	1900	1900	2
288	20240408	144600	430493028	1900	1900	1900	1900	1
289	20240408	144500	430491128	1897	1898	1900	1897	143
290	20240408	144400	430219847	1900	1900	1900	1900	86
291	20240408	144300	430056447	1901	1901	1901	1901	1
292	20240408	144200	430054546	1901	1901	1901	1901	2
293	20240408	144100	430050744	1901	1900	1901	1900	10
294	20240408	144000	430031743	1899	1901	1901	1899	142
295	20240408	143900	429761931	1901	1900	1901	1900	62
296	20240408	143800	429644125	1900	1900	1900	1900	140
297	20240408	143700	429378125	1900	1900	1900	1900	46
298	20240408	143600	429290725	1900	1900	1900	1900	82
299	20240408	143500	429134925	1900	1900	1900	1899	161
300	20240408	143400	428829035	1900	1900	1900	1900	126
301	20240408	143300	428589635	1900	1900	1900	1900	54
302	20240408	143200	428487035	1900	1899	1900	1899	10
303	20240408	143100	428468044	1900	1900	1900	1900	250
304	20240408	143000	427993044	1900	1899	1900	1899	161
305	20240408	142900	427687304	1901	1901	1901	1901	1
306	20240408	142800	427685403	1899	1899	1899	1899	0
307	20240408	142700	427685403	1899	1899	1899	1899	0
308	20240408	142600	427685403	1899	1899	1899	1899	0
309	20240408	142500	427685403	1899	1901	1901	1899	506
310	20240408	142400	426724356	1901	1901	1901	1901	0
311	20240408	142300	426724356	1901	1901	1901	1901	10
312	20240408	142200	426705346	1901	1901	1901	1901	1
313	20240408	142100	426703445	1901	1900	1901	1900	176
314	20240408	142000	426369036	1900	1900	1900	1897	23
315	20240408	141900	426325359	1898	1898	1898	1898	0
316	20240408	141800	426325359	1898	1900	1900	1898	5013
317	20240408	141700	416810661	1898	1900	1900	1898	9
318	20240408	141600	416793577	1898	1898	1898	1898	100
319	20240408	141500	416603777	1900	1900	1900	1898	27
320	20240408	141400	416552502	1900	1900	1900	1900	3
321	20240408	141300	416546802	1898	1900	1900	1898	14
322	20240408	141200	416520215	1900	1899	1900	1898	10
323	20240408	141100	416501227	1900	1900	1900	1900	5
324	20240408	141000	416491727	1900	1900	1900	1900	2
325	20240408	140900	416487927	1900	1900	1900	1900	0
326	20240408	140800	416487927	1900	1900	1900	1900	0
327	20240408	140700	416487927	1900	1901	1901	1900	698
328	20240408	140600	415161569	1904	1903	1904	1901	641
329	20240408	140500	413942662	1903	1903	1903	1903	5
330	20240408	140400	413933147	1904	1904	1904	1904	1
331	20240408	140300	413931243	1905	1905	1905	1905	0
332	20240408	140200	413931243	1905	1905	1905	1905	0
333	20240408	140100	413931243	1905	1905	1905	1905	1
334	20240408	140000	413929338	1903	1903	1903	1903	10
335	20240408	135900	413910308	1905	1905	1905	1905	1
336	20240408	135800	413908403	1905	1905	1905	1905	12
337	20240408	135700	413885543	1906	1906	1906	1906	0
338	20240408	135600	413885543	1906	1906	1906	1906	0
339	20240408	135500	413885543	1906	1902	1906	1902	29
340	20240408	135400	413830341	1902	1902	1902	1902	19
341	20240408	135300	413794203	1902	1902	1902	1902	0
342	20240408	135200	413794203	1902	1902	1906	1902	16
343	20240408	135100	413763723	1900	1899	1900	1899	5523
344	20240408	135000	403271072	1899	1899	1899	1899	106
345	20240408	134900	403069778	1900	1899	1900	1899	450
346	20240408	134800	402215227	1900	1900	1900	1900	0
347	20240408	134700	402215227	1900	1900	1900	1900	0
348	20240408	134600	402215227	1900	1900	1900	1900	200
349	20240408	134500	401835227	1899	1899	1899	1899	20
350	20240408	134400	401797247	1899	1899	1899	1899	11
351	20240408	134300	401776358	1900	1900	1900	1900	10
352	20240408	134200	401757358	1900	1900	1900	1900	10
353	20240408	134100	401738358	1900	1898	1900	1898	2012
354	20240408	134000	397916343	1899	1899	1899	1899	0
355	20240408	133900	397916343	1899	1899	1899	1896	215
356	20240408	133800	397508693	1898	1898	1898	1897	111
357	20240408	133700	397298115	1899	1899	1899	1899	1
358	20240408	133600	397296216	1900	1900	1900	1900	0
359	20240408	133500	397296216	1900	1900	1900	1900	0
360	20240408	133400	397296216	1900	1896	1900	1896	10
361	20240408	133300	397277252	1896	1899	1900	1896	135
362	20240408	133200	397021282	1900	1900	1900	1900	0
363	20240408	133100	397021282	1900	1896	1900	1896	504
364	20240408	133000	396065682	1895	1895	1895	1895	0
365	20240408	132900	396065682	1895	1895	1895	1895	0
366	20240408	132800	396065682	1895	1897	1897	1895	3000
367	20240408	132700	390380651	1900	1900	1900	1900	2
368	20240408	132600	390376851	1895	1900	1900	1895	14
369	20240408	132500	390350311	1900	1900	1900	1900	11
370	20240408	132400	390329411	1899	1900	1901	1899	11798
371	20240408	132300	367922305	1901	1900	1901	1900	420
372	20240408	132200	367124285	1901	1901	1901	1901	119
373	20240408	132100	366898066	1901	1906	1906	1901	388
374	20240408	132000	366160418	1906	1906	1906	1906	7
375	20240408	131900	366147076	1906	1906	1906	1906	23
376	20240408	131800	366103238	1906	1906	1906	1906	0
377	20240408	131700	366103238	1906	1901	1906	1901	220
378	20240408	131600	365684918	1906	1906	1906	1906	1
379	20240408	131500	365683012	1901	1908	1908	1901	46
380	20240408	131400	365595286	1909	1909	1909	1909	20
381	20240408	131300	365557106	1909	1909	1909	1909	0
382	20240408	131200	365557106	1909	1903	1909	1903	6880
383	20240408	131100	352448245	1903	1899	1903	1899	3909
384	20240408	131000	345022545	1899	1898	1899	1898	500
385	20240408	130900	344073457	1898	1898	1898	1898	0
386	20240408	130800	344073457	1898	1898	1898	1898	10
387	20240408	130700	344054477	1898	1898	1898	1898	1324
388	20240408	130600	341541525	1898	1895	1898	1895	12
389	20240408	130500	341518756	1896	1895	1896	1895	1745
390	20240408	130400	338211978	1895	1894	1895	1894	400
391	20240408	130300	337454053	1894	1893	1894	1893	365
392	20240408	130200	336762900	1894	1894	1894	1894	511
393	20240408	130100	335795066	1894	1894	1894	1893	116
394	20240408	130000	335575462	1894	1894	1894	1894	550
395	20240408	125900	334533762	1894	1894	1894	1894	1
396	20240408	125800	334531868	1894	1894	1894	1893	267
397	20240408	125700	334026300	1894	1893	1894	1893	1859
398	20240408	125600	330507211	1894	1894	1894	1894	0
399	20240408	125500	330507211	1894	1894	1894	1894	56
400	20240408	125400	330401147	1894	1894	1894	1894	100
401	20240408	125300	330211747	1894	1894	1894	1893	880
402	20240408	125200	328545901	1894	1894	1894	1894	12
403	20240408	125100	328523173	1894	1893	1894	1893	120
404	20240408	125000	328296001	1893	1893	1893	1893	433
405	20240408	124900	327476332	1893	1893	1893	1893	326
406	20240408	124800	326859214	1893	1893	1894	1893	307
407	20240408	124700	326278062	1893	1893	1893	1893	1
408	20240408	124600	326276169	1894	1894	1894	1894	0
409	20240408	124500	326276169	1894	1894	1894	1892	741
410	20240408	124400	324873693	1894	1894	1894	1893	524
411	20240408	124300	323881747	1894	1893	1894	1893	101
412	20240408	124200	323690553	1893	1892	1893	1892	991
413	20240408	124100	321815069	1892	1892	1892	1892	0
414	20240408	124000	321815069	1892	1892	1892	1892	10
415	20240408	123900	321796149	1892	1892	1892	1892	0
416	20240408	123800	321796149	1892	1892	1892	1892	5
417	20240408	123700	321786689	1892	1892	1892	1892	2
418	20240408	123600	321782905	1892	1890	1892	1890	230
419	20240408	123500	321347759	1892	1892	1892	1891	30
420	20240408	123400	321291000	1892	1889	1892	1889	11
421	20240408	123300	321270215	1889	1892	1892	1889	2
422	20240408	123200	321266434	1890	1892	1892	1890	20
423	20240408	123100	321228614	1892	1892	1892	1890	53
424	20240408	123000	321128364	1893	1893	1893	1893	54
425	20240408	122900	321026142	1893	1893	1893	1893	0
426	20240408	122800	321026142	1893	1888	1893	1887	34
427	20240408	122700	320961890	1893	1887	1893	1887	401
428	20240408	122600	320202803	1893	1890	1893	1890	352
429	20240408	122500	319536488	1890	1889	1890	1889	178
430	20240408	122400	319200245	1889	1890	1890	1887	1302
431	20240408	122300	316743161	1890	1888	1890	1888	100
432	20240408	122200	316554348	1888	1886	1888	1886	98
433	20240408	122100	316369460	1887	1886	1887	1886	356
434	20240408	122000	315697959	1887	1888	1888	1876	220
435	20240408	121900	315283526	1885	1887	1887	1884	118
436	20240408	121800	315061151	1887	1886	1887	1885	70
437	20240408	121700	314929198	1886	1888	1888	1886	63
438	20240408	121600	314810366	1887	1872	1892	1872	106
439	20240408	121500	314610094	1870	1884	1884	1870	148
440	20240408	121400	314332676	1895	1894	1895	1884	1434
441	20240408	121300	311615707	1895	1895	1895	1895	2
442	20240408	121200	311611917	1895	1895	1895	1895	5
443	20240408	121100	311602442	1895	1892	1895	1861	14910
444	20240408	121000	283515914	1892	1895	1895	1892	2039
445	20240408	120900	279657425	1895	1895	1895	1895	248
446	20240408	120800	279187465	1894	1895	1895	1894	2000
447	20240408	120700	275399036	1899	1899	1899	1899	101
448	20240408	120600	275207237	1895	1898	1898	1895	341
449	20240408	120500	274561030	1898	1898	1898	1895	7023
450	20240408	120400	261244023	1899	1899	1899	1899	24
451	20240408	120300	261198447	1899	1898	1899	1898	494
452	20240408	120200	260260821	1898	1898	1898	1898	110
453	20240408	120100	260052041	1898	1898	1898	1898	457
454	20240408	120000	259184655	1898	1898	1898	1898	210
455	20240408	115900	258786075	1898	1898	1898	1898	315
456	20240408	115800	258188205	1898	1898	1898	1898	516
457	20240408	115700	257208837	1897	1897	1897	1897	0
458	20240408	115600	257208837	1897	1897	1897	1896	1591
459	20240408	115500	254191445	1897	1896	1897	1896	835
460	20240408	115400	252608131	1896	1896	1896	1896	139
461	20240408	115300	252344587	1895	1896	1896	1895	140
462	20240408	115200	252079235	1895	1896	1896	1895	354
463	20240408	115100	251408199	1896	1896	1896	1896	353
464	20240408	115000	250738911	1896	1896	1896	1896	532
465	20240408	114900	249730239	1896	1896	1896	1896	0
466	20240408	114800	249730239	1896	1896	1896	1896	1100
467	20240408	114700	247644639	1897	1897	1897	1897	45
468	20240408	114600	247559274	1897	1897	1897	1897	35
469	20240408	114500	247492879	1896	1896	1896	1896	322
470	20240408	114400	246882367	1898	1898	1899	1897	1748
471	20240408	114300	243565683	1899	1899	1899	1899	3
472	20240408	114200	243559986	1897	1898	1899	1897	466
473	20240408	114100	242675962	1899	1897	1899	1897	10
474	20240408	114000	242656986	1899	1898	1900	1898	2031
475	20240408	113900	238802145	1900	1900	1900	1900	209
476	20240408	113800	238405045	1900	1898	1900	1898	718
477	20240408	113700	237042277	1900	1897	1900	1897	302
478	20240408	113600	236468480	1900	1900	1900	1897	129
479	20240408	113500	236223708	1897	1900	1900	1897	503
480	20240408	113400	235269298	1900	1900	1900	1898	627
481	20240408	113300	234079246	1897	1898	1898	1897	497
482	20240408	113200	233135941	1900	1900	1900	1900	10
483	20240408	113100	233116941	1900	1898	1900	1898	42
484	20240408	113000	233037182	1900	1900	1900	1900	85
485	20240408	112900	232875682	1900	1900	1900	1900	110
486	20240408	112800	232666682	1900	1897	1900	1897	451
487	20240408	112700	231811132	1900	1898	1900	1898	398
488	20240408	112600	231055690	1901	1901	1901	1901	0
489	20240408	112500	231055690	1901	1901	1901	1901	0
490	20240408	112400	231055690	1901	1901	1901	1901	0
491	20240408	112300	231055690	1901	1898	1901	1898	627
492	20240408	112200	229865641	1898	1897	1898	1897	551
493	20240408	112100	228820235	1897	1895	1897	1895	214
494	20240408	112000	228414692	1895	1896	1896	1894	883
495	20240408	111900	226741866	1897	1898	1898	1897	1414
496	20240408	111800	224059504	1898	1902	1902	1898	7116
497	20240408	111700	210540287	1902	1903	1903	1901	38
498	20240408	111600	210467982	1902	1903	1903	1902	1316
499	20240408	111500	207964772	1905	1905	1905	1905	1
500	20240408	111400	207962867	1905	1903	1905	1903	404
501	20240408	111300	207194047	1904	1905	1905	1904	252
502	20240408	111200	206713988	1908	1908	1908	1908	0
503	20240408	111100	206713988	1908	1906	1908	1906	2
504	20240408	111000	206710174	1908	1902	1908	1901	4
505	20240408	110900	206702561	1908	1906	1908	1906	645
506	20240408	110800	205472673	1900	1905	1906	1900	3102
507	20240408	110700	199572296	1906	1905	1906	1905	455
508	20240408	110600	198705491	1906	1906	1906	1906	0
509	20240408	110500	198705491	1906	1906	1906	1906	200
510	20240408	110400	198324291	1906	1907	1907	1906	312
511	20240408	110300	197729618	1907	1905	1907	1905	42
512	20240408	110200	197649566	1907	1904	1907	1904	12
513	20240408	110100	197626712	1908	1905	1908	1905	768
514	20240408	110000	196161449	1908	1908	1908	1908	0
515	20240408	105900	196161449	1908	1905	1908	1905	1459
516	20240408	105800	193381934	1908	1908	1908	1908	2
517	20240408	105700	193378118	1905	1908	1910	1905	5853
518	20240408	105600	182221609	1910	1909	1910	1909	160
519	20240408	105500	181916059	1912	1912	1912	1912	1
520	20240408	105400	181914147	1909	1913	1913	1909	544
521	20240408	105300	180875336	1914	1913	1914	1913	5
522	20240408	105200	180865770	1913	1913	1913	1913	13
523	20240408	105100	180840901	1913	1913	1913	1913	0
524	20240408	105000	180840901	1913	1913	1913	1913	509
525	20240408	104900	179867184	1913	1910	1913	1909	720
526	20240408	104800	178491970	1912	1913	1913	1910	2631
527	20240408	104700	173465145	1911	1911	1911	1911	46
528	20240408	104600	173377239	1912	1912	1912	1912	300
529	20240408	104500	172803639	1914	1913	1914	1911	1976
530	20240408	104400	169024406	1916	1916	1916	1916	5
531	20240408	104300	169014826	1913	1915	1915	1913	105
532	20240408	104200	168813959	1916	1915	1916	1913	60
533	20240408	104100	168699104	1917	1917	1917	1917	2
534	20240408	104000	168695270	1917	1916	1917	1916	11
535	20240408	103900	168674193	1916	1916	1916	1916	50
536	20240408	103800	168578393	1917	1917	1917	1914	2264
537	20240408	103700	164243229	1915	1914	1915	1914	166
538	20240408	103600	163925351	1913	1912	1913	1912	2
539	20240408	103500	163921526	1913	1913	1913	1913	12
540	20240408	103400	163898570	1912	1913	1913	1912	89
541	20240408	103300	163728336	1914	1914	1914	1914	0
542	20240408	103200	163728336	1914	1915	1917	1914	1016
543	20240408	103100	161782701	1917	1917	1917	1917	2
544	20240408	103000	161778867	1917	1916	1917	1916	241
545	20240408	102900	161317101	1916	1917	1917	1916	479
546	20240408	102800	160399322	1917	1916	1917	1916	10
547	20240408	102700	160380160	1917	1912	1918	1912	6
548	20240408	102600	160368673	1918	1916	1918	1916	502
549	20240408	102500	159406445	1917	1917	1917	1913	1578
550	20240408	102400	156383980	1913	1913	1913	1913	10
551	20240408	102300	156364850	1914	1914	1914	1914	0
552	20240408	102200	156364850	1914	1914	1914	1914	50
553	20240408	102100	156269150	1915	1918	1918	1915	139
554	20240408	102000	156002932	1918	1916	1918	1916	5
555	20240408	101900	155993350	1918	1918	1918	1917	1038
556	20240408	101800	154002849	1911	1911	1911	1910	344
557	20240408	101700	153345595	1911	1911	1911	1911	5140
558	20240408	101600	143523055	1911	1918	1918	1910	3934
559	20240408	101500	136005385	1912	1914	1914	1911	3533
560	20240408	101400	129249511	1916	1918	1920	1914	5819
561	20240408	101300	118105132	1918	1920	1920	1918	73
562	20240408	101200	117965112	1919	1919	1920	1917	2427
563	20240408	101100	113309711	1919	1921	1921	1919	1685
564	20240408	101000	110075366	1922	1922	1922	1922	3
565	20240408	100900	110069600	1922	1922	1922	1922	1500
566	20240408	100800	107186600	1922	1922	1922	1920	655
567	20240408	100700	105928966	1922	1923	1923	1922	93
568	20240408	100600	105750203	1923	1923	1923	1923	87
569	20240408	100500	105582902	1923	1923	1923	1923	0
570	20240408	100400	105582902	1923	1923	1923	1923	0
571	20240408	100300	105582902	1923	1920	1923	1920	93
572	20240408	100200	105404336	1920	1923	1923	1920	759
573	20240408	100100	103946650	1921	1923	1923	1921	33
574	20240408	100000	103883247	1923	1923	1923	1919	1440
575	20240408	095900	101118414	1921	1923	1923	1921	401
576	20240408	095800	100348091	1921	1924	1924	1921	2313
577	20240408	095700	95903683	1924	1924	1924	1924	116
578	20240408	095600	95680499	1925	1925	1925	1924	316
579	20240408	095500	95072513	1923	1923	1923	1923	126
580	20240408	095400	94830215	1924	1925	1925	1924	602
581	20240408	095300	93671906	1925	1925	1925	1925	69
582	20240408	095200	93539081	1925	1925	1925	1925	39
583	20240408	095100	93464006	1929	1929	1929	1929	0
584	20240408	095000	93464006	1929	1929	1929	1929	0
585	20240408	094900	93464006	1929	1929	1929	1929	537
586	20240408	094800	92428133	1930	1930	1930	1930	21
587	20240408	094700	92387603	1923	1923	1923	1923	2689
588	20240408	094600	87216656	1923	1922	1923	1922	255
589	20240408	094500	86726545	1922	1923	1923	1922	774
590	20240408	094400	85238832	1923	1923	1923	1923	1782
591	20240408	094300	81812046	1923	1925	1925	1923	2126
592	20240408	094200	77723174	1925	1932	1932	1925	3819
593	20240408	094100	70363614	1932	1932	1932	1929	1032
594	20240408	094000	68372607	1932	1933	1933	1932	755
595	20240408	093900	66913942	1933	1935	1935	1933	2609
596	20240408	093800	61868926	1935	1937	1940	1935	2397
597	20240408	093700	57229200	1937	1937	1937	1937	851
598	20240408	093600	55580813	1939	1941	1941	1937	3471
599	20240408	093500	48849542	1942	1942	1942	1942	0
600	20240408	093400	48849542	1942	1942	1942	1941	1299
601	20240408	093300	46327049	1942	1943	1947	1942	1097
602	20240408	093200	44195674	1947	1945	1947	1942	2632
603	20240408	093100	39082673	1947	1946	1947	1946	2
604	20240408	093000	39078780	1946	1946	1946	1946	10
605	20240408	092900	39059320	1947	1947	1947	1947	0
606	20240408	092800	39059320	1947	1945	1947	1945	953
607	20240408	092700	37205733	1947	1947	1947	1947	0
608	20240408	092600	37205733	1947	1947	1947	1947	0
609	20240408	092500	37205733	1947	1947	1947	1947	1
610	20240408	092400	37203786	1944	1946	1946	1944	500
611	20240408	092300	36231176	1947	1947	1947	1947	70
612	20240408	092200	36094886	1947	1947	1947	1947	55
613	20240408	092100	35987801	1948	1948	1948	1948	0
614	20240408	092000	35987801	1948	1948	1948	1948	0
615	20240408	091900	35987801	1948	1948	1948	1948	250
616	20240408	091800	35500801	1948	1948	1948	1948	0
617	20240408	091700	35500801	1948	1948	1948	1948	2
618	20240408	091600	35496905	1948	1948	1948	1942	211
619	20240408	091500	35086342	1945	1946	1946	1945	57
620	20240408	091400	34975440	1946	1948	1948	1946	24
621	20240408	091300	34928724	1948	1948	1948	1948	151
622	20240408	091200	34634576	1948	1947	1948	1942	1473
623	20240408	091100	31770552	1948	1952	1952	1948	3
624	20240408	091000	31764700	1946	1952	1952	1946	132
625	20240408	090900	31507811	1947	1947	1947	1947	257
626	20240408	090800	31007432	1954	1954	1954	1954	0
627	20240408	090700	31007432	1954	1948	1954	1948	60
628	20240408	090600	30890342	1954	1946	1954	1946	984
629	20240408	090500	28975366	1947	1955	1955	1947	2455
630	20240408	090400	24187549	1955	1955	1955	1955	0
631	20240408	090300	24187549	1955	1956	1956	1955	1500
632	20240408	090200	21255023	1960	1960	1960	1960	3633
633	20240408	090100	14134343	1960	1960	1960	1954	6299
634	20240408	090000	1790421	1961	1961	1965	1961	913