KissMeData/175250/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	200900	102267497	1912	1912	1912	1912	322
3	20240417	200800	102267497	1912	1912	1912	1912	0
4	20240417	200700	102267497	1912	1912	1912	1912	0
5	20240417	200600	102267497	1912	1912	1912	1912	0
6	20240417	200500	102267497	1912	1912	1912	1912	0
7	20240417	200400	102267497	1912	1912	1912	1912	0
8	20240417	200300	102267497	1912	1912	1912	1912	0
9	20240417	200200	102267497	1912	1912	1912	1912	0
10	20240417	200100	102267497	1912	1912	1912	1912	0
11	20240417	200000	102267497	1912	1912	1912	1912	0
12	20240417	195900	102267497	1912	1912	1912	1912	0
13	20240417	195800	102267497	1912	1912	1912	1912	0
14	20240417	195700	102267497	1912	1912	1912	1912	0
15	20240417	195600	102267497	1912	1912	1912	1912	0
16	20240417	195500	102267497	1912	1912	1912	1912	0
17	20240417	195400	102267497	1912	1912	1912	1912	0
18	20240417	195300	102267497	1912	1912	1912	1912	0
19	20240417	195200	102267497	1912	1912	1912	1912	0
20	20240417	195100	102267497	1912	1912	1912	1912	0
21	20240417	195000	102267497	1912	1912	1912	1912	0
22	20240417	194900	102267497	1912	1912	1912	1912	0
23	20240417	194800	102267497	1912	1912	1912	1912	0
24	20240417	194700	102267497	1912	1912	1912	1912	0
25	20240417	194600	102267497	1912	1912	1912	1912	0
26	20240417	194500	102267497	1912	1912	1912	1912	0
27	20240417	194400	102267497	1912	1912	1912	1912	0
28	20240417	194300	102267497	1912	1912	1912	1912	0
29	20240417	194200	102267497	1912	1912	1912	1912	0
30	20240417	194100	102267497	1912	1912	1912	1912	0
31	20240417	194000	102267497	1912	1912	1912	1912	0
32	20240417	193900	102267497	1912	1912	1912	1912	322
33	20240417	193800	102267497	1912	1912	1912	1912	0
34	20240417	193700	102267497	1912	1912	1912	1912	0
35	20240417	193600	102267497	1912	1912	1912	1912	0
36	20240417	193500	102267497	1912	1912	1912	1912	0
37	20240417	193400	102267497	1912	1912	1912	1912	0
38	20240417	193300	102267497	1912	1912	1912	1912	0
39	20240417	193200	102267497	1912	1912	1912	1912	0
40	20240417	193100	102267497	1912	1912	1912	1912	0
41	20240417	193000	102267497	1912	1912	1912	1912	0
42	20240417	192900	102267497	1912	1912	1912	1912	0
43	20240417	192800	102267497	1912	1912	1912	1912	0
44	20240417	192700	102267497	1912	1912	1912	1912	0
45	20240417	192600	102267497	1912	1912	1912	1912	0
46	20240417	192500	102267497	1912	1912	1912	1912	0
47	20240417	192400	102267497	1912	1912	1912	1912	0
48	20240417	192300	102267497	1912	1912	1912	1912	0
49	20240417	192200	102267497	1912	1912	1912	1912	0
50	20240417	192100	102267497	1912	1912	1912	1912	0
51	20240417	192000	102267497	1912	1912	1912	1912	0
52	20240417	191900	102267497	1912	1912	1912	1912	0
53	20240417	191800	102267497	1912	1912	1912	1912	0
54	20240417	191700	102267497	1912	1912	1912	1912	0
55	20240417	191600	102267497	1912	1912	1912	1912	0
56	20240417	191500	102267497	1912	1912	1912	1912	0
57	20240417	191400	102267497	1912	1912	1912	1912	0
58	20240417	191300	102267497	1912	1912	1912	1912	0
59	20240417	191200	102267497	1912	1912	1912	1912	0
60	20240417	191100	102267497	1912	1912	1912	1912	0
61	20240417	191000	102267497	1912	1912	1912	1912	0
62	20240417	190900	102267497	1912	1912	1912	1912	322
63	20240417	190800	102267497	1912	1912	1912	1912	0
64	20240417	190700	102267497	1912	1912	1912	1912	0
65	20240417	190600	102267497	1912	1912	1912	1912	0
66	20240417	190500	102267497	1912	1912	1912	1912	0
67	20240417	190400	102267497	1912	1912	1912	1912	0
68	20240417	190300	102267497	1912	1912	1912	1912	0
69	20240417	190200	102267497	1912	1912	1912	1912	0
70	20240417	190100	102267497	1912	1912	1912	1912	0
71	20240417	190000	102267497	1912	1912	1912	1912	0
72	20240417	185900	102267497	1912	1912	1912	1912	0
73	20240417	185800	102267497	1912	1912	1912	1912	0
74	20240417	185700	102267497	1912	1912	1912	1912	0
75	20240417	185600	102267497	1912	1912	1912	1912	0
76	20240417	185500	102267497	1912	1912	1912	1912	0
77	20240417	185400	102267497	1912	1912	1912	1912	0
78	20240417	185300	102267497	1912	1912	1912	1912	0
79	20240417	185200	102267497	1912	1912	1912	1912	0
80	20240417	185100	102267497	1912	1912	1912	1912	0
81	20240417	185000	102267497	1912	1912	1912	1912	0
82	20240417	184900	102267497	1912	1912	1912	1912	0
83	20240417	184800	102267497	1912	1912	1912	1912	0
84	20240417	184700	102267497	1912	1912	1912	1912	0
85	20240417	184600	102267497	1912	1912	1912	1912	0
86	20240417	184500	102267497	1912	1912	1912	1912	0
87	20240417	184400	102267497	1912	1912	1912	1912	0
88	20240417	184300	102267497	1912	1912	1912	1912	0
89	20240417	184200	102267497	1912	1912	1912	1912	0
90	20240417	184100	102267497	1912	1912	1912	1912	0
91	20240417	184000	102267497	1912	1912	1912	1912	0
92	20240417	183900	102267497	1912	1912	1912	1912	322
93	20240417	183800	102267497	1912	1912	1912	1912	0
94	20240417	183700	102267497	1912	1912	1912	1912	0
95	20240417	183600	102267497	1912	1912	1912	1912	0
96	20240417	183500	102267497	1912	1912	1912	1912	0
97	20240417	183400	102267497	1912	1912	1912	1912	0
98	20240417	183300	102267497	1912	1912	1912	1912	0
99	20240417	183200	102267497	1912	1912	1912	1912	0
100	20240417	183100	102267497	1912	1912	1912	1912	0
101	20240417	183000	102267497	1912	1912	1912	1912	0
102	20240417	182900	102267497	1912	1912	1912	1912	0
103	20240417	182800	102267497	1912	1912	1912	1912	0
104	20240417	182700	102267497	1912	1912	1912	1912	0
105	20240417	182600	102267497	1912	1912	1912	1912	0
106	20240417	182500	102267497	1912	1912	1912	1912	0
107	20240417	182400	102267497	1912	1912	1912	1912	0
108	20240417	182300	102267497	1912	1912	1912	1912	0
109	20240417	182200	102267497	1912	1912	1912	1912	0
110	20240417	182100	102267497	1912	1912	1912	1912	0
111	20240417	182000	102267497	1912	1912	1912	1912	0
112	20240417	181900	102267497	1912	1912	1912	1912	0
113	20240417	181800	102267497	1912	1912	1912	1912	0
114	20240417	181700	102267497	1912	1912	1912	1912	0
115	20240417	181600	102267497	1912	1912	1912	1912	0
116	20240417	181500	102267497	1912	1912	1912	1912	0
117	20240417	181400	102267497	1912	1912	1912	1912	0
118	20240417	181300	102267497	1912	1912	1912	1912	0
119	20240417	181200	102267497	1912	1912	1912	1912	0
120	20240417	181100	102267497	1912	1912	1912	1912	0
121	20240417	181000	102267497	1912	1912	1912	1912	0
122	20240417	180900	102267497	1912	1912	1912	1912	322
123	20240417	180800	102267497	1912	1912	1912	1912	0
124	20240417	180700	102267497	1912	1912	1912	1912	0
125	20240417	180600	102267497	1912	1912	1912	1912	0
126	20240417	180500	102267497	1912	1912	1912	1912	0
127	20240417	180400	102267497	1912	1912	1912	1912	0
128	20240417	180300	102267497	1912	1912	1912	1912	0
129	20240417	180200	102267497	1912	1912	1912	1912	0
130	20240417	180100	102267497	1912	1912	1912	1912	0
131	20240417	180000	102267497	1912	1912	1912	1912	0
132	20240417	175900	102267497	1912	1912	1912	1912	0
133	20240417	175800	102267497	1912	1912	1912	1912	0
134	20240417	175700	102267497	1912	1912	1912	1912	0
135	20240417	175600	102267497	1912	1912	1912	1912	0
136	20240417	175500	102267497	1912	1912	1912	1912	0
137	20240417	175400	102267497	1912	1912	1912	1912	0
138	20240417	175300	102267497	1912	1912	1912	1912	0
139	20240417	175200	102267497	1912	1912	1912	1912	0
140	20240417	175100	102267497	1912	1912	1912	1912	0
141	20240417	175000	102267497	1912	1912	1912	1912	0
142	20240417	174900	102267497	1912	1912	1912	1912	0
143	20240417	174800	102267497	1912	1912	1912	1912	0
144	20240417	174700	102267497	1912	1912	1912	1912	0
145	20240417	174600	102267497	1912	1912	1912	1912	0
146	20240417	174500	102267497	1912	1912	1912	1912	0
147	20240417	174400	102267497	1912	1912	1912	1912	0
148	20240417	174300	102267497	1912	1912	1912	1912	0
149	20240417	174200	102267497	1912	1912	1912	1912	0
150	20240417	174100	102267497	1912	1912	1912	1912	0
151	20240417	174000	102267497	1912	1912	1912	1912	0
152	20240417	173900	102267497	1912	1912	1912	1912	322
153	20240417	173800	102267497	1912	1912	1912	1912	0
154	20240417	173700	102267497	1912	1912	1912	1912	0
155	20240417	173600	102267497	1912	1912	1912	1912	0
156	20240417	173500	102267497	1912	1912	1912	1912	0
157	20240417	173400	102267497	1912	1912	1912	1912	0
158	20240417	173300	102267497	1912	1912	1912	1912	0
159	20240417	173200	102267497	1912	1912	1912	1912	0
160	20240417	173100	102267497	1912	1912	1912	1912	0
161	20240417	173000	102267497	1912	1912	1912	1912	0
162	20240417	172900	102267497	1912	1912	1912	1912	0
163	20240417	172800	102267497	1912	1912	1912	1912	0
164	20240417	172700	102267497	1912	1912	1912	1912	0
165	20240417	172600	102267497	1912	1912	1912	1912	0
166	20240417	172500	102267497	1912	1912	1912	1912	0
167	20240417	172400	102267497	1912	1912	1912	1912	0
168	20240417	172300	102267497	1912	1912	1912	1912	0
169	20240417	172200	102267497	1912	1912	1912	1912	0
170	20240417	172100	102267497	1912	1912	1912	1912	0
171	20240417	172000	102267497	1912	1912	1912	1912	0
172	20240417	171900	102267497	1912	1912	1912	1912	0
173	20240417	171800	102267497	1912	1912	1912	1912	0
174	20240417	171700	102267497	1912	1912	1912	1912	0
175	20240417	171600	102267497	1912	1912	1912	1912	0
176	20240417	171500	102267497	1912	1912	1912	1912	0
177	20240417	171400	102267497	1912	1912	1912	1912	0
178	20240417	171300	102267497	1912	1912	1912	1912	0
179	20240417	171200	102267497	1912	1912	1912	1912	0
180	20240417	171100	102267497	1912	1912	1912	1912	0
181	20240417	171000	102267497	1912	1912	1912	1912	0
182	20240417	170900	102267497	1912	1912	1912	1912	322
183	20240417	170800	102267497	1912	1912	1912	1912	0
184	20240417	170700	102267497	1912	1912	1912	1912	0
185	20240417	170600	102267497	1912	1912	1912	1912	0
186	20240417	170500	102267497	1912	1912	1912	1912	0
187	20240417	170400	102267497	1912	1912	1912	1912	0
188	20240417	170300	102267497	1912	1912	1912	1912	0
189	20240417	170200	102267497	1912	1912	1912	1912	0
190	20240417	170100	102267497	1912	1912	1912	1912	0
191	20240417	170000	102267497	1912	1912	1912	1912	0
192	20240417	165900	102267497	1912	1912	1912	1912	0
193	20240417	165800	102267497	1912	1912	1912	1912	0
194	20240417	165700	102267497	1912	1912	1912	1912	0
195	20240417	165600	102267497	1912	1912	1912	1912	0
196	20240417	165500	102267497	1912	1912	1912	1912	0
197	20240417	165400	102267497	1912	1912	1912	1912	0
198	20240417	165300	102267497	1912	1912	1912	1912	0
199	20240417	165200	102267497	1912	1912	1912	1912	0
200	20240417	165100	102267497	1912	1912	1912	1912	0
201	20240417	165000	102267497	1912	1912	1912	1912	0
202	20240417	164900	102267497	1912	1912	1912	1912	0
203	20240417	164800	102267497	1912	1912	1912	1912	0
204	20240417	164700	102267497	1912	1912	1912	1912	0
205	20240417	164600	102267497	1912	1912	1912	1912	0
206	20240417	164500	102267497	1912	1912	1912	1912	0
207	20240417	164400	102267497	1912	1912	1912	1912	0
208	20240417	164300	102267497	1912	1912	1912	1912	0
209	20240417	164200	102267497	1912	1912	1912	1912	0
210	20240417	164100	102267497	1912	1912	1912	1912	0
211	20240417	164000	102267497	1912	1912	1912	1912	0
212	20240417	163900	102267497	1912	1912	1912	1912	322
213	20240417	163800	102267497	1912	1912	1912	1912	0
214	20240417	163700	102267497	1912	1912	1912	1912	0
215	20240417	163600	102267497	1912	1912	1912	1912	0
216	20240417	163500	102267497	1912	1912	1912	1912	0
217	20240417	163400	102267497	1912	1912	1912	1912	0
218	20240417	163300	102267497	1912	1912	1912	1912	0
219	20240417	163200	102267497	1912	1912	1912	1912	0
220	20240417	163100	102267497	1912	1912	1912	1912	0
221	20240417	163000	102267497	1912	1912	1912	1912	0
222	20240417	162900	102267497	1912	1912	1912	1912	0
223	20240417	162800	102267497	1912	1912	1912	1912	0
224	20240417	162700	102267497	1912	1912	1912	1912	0
225	20240417	162600	102267497	1912	1912	1912	1912	0
226	20240417	162500	102267497	1912	1912	1912	1912	0
227	20240417	162400	102267497	1912	1912	1912	1912	0
228	20240417	162300	102267497	1912	1912	1912	1912	0
229	20240417	162200	102267497	1912	1912	1912	1912	0
230	20240417	162100	102267497	1912	1912	1912	1912	0
231	20240417	162000	102267497	1912	1912	1912	1912	0
232	20240417	161900	102267497	1912	1912	1912	1912	0
233	20240417	161800	102267497	1912	1912	1912	1912	0
234	20240417	161700	102267497	1912	1912	1912	1912	0
235	20240417	161600	102267497	1912	1912	1912	1912	0
236	20240417	161500	102267497	1912	1912	1912	1912	0
237	20240417	161400	102267497	1912	1912	1912	1912	0
238	20240417	161300	102267497	1912	1912	1912	1912	0
239	20240417	161200	102267497	1912	1912	1912	1912	0
240	20240417	161100	102267497	1912	1912	1912	1912	0
241	20240417	161000	102267497	1912	1912	1912	1912	0
242	20240417	160900	102267497	1912	1912	1912	1912	322
243	20240417	160800	102267497	1912	1912	1912	1912	0
244	20240417	160700	102267497	1912	1912	1912	1912	0
245	20240417	160600	102267497	1912	1912	1912	1912	0
246	20240417	160500	102267497	1912	1912	1912	1912	0
247	20240417	160400	102267497	1912	1912	1912	1912	0
248	20240417	160300	102267497	1912	1912	1912	1912	0
249	20240417	160200	102267497	1912	1912	1912	1912	0
250	20240417	160100	102267497	1912	1912	1912	1912	0
251	20240417	160000	102267497	1912	1912	1912	1912	0
252	20240417	155900	102267497	1912	1912	1912	1912	0
253	20240417	155800	102267497	1912	1912	1912	1912	0
254	20240417	155700	102267497	1912	1912	1912	1912	0
255	20240417	155600	102267497	1912	1912	1912	1912	0
256	20240417	155500	102267497	1912	1912	1912	1912	0
257	20240417	155400	102267497	1912	1912	1912	1912	0
258	20240417	155300	102267497	1912	1912	1912	1912	0
259	20240417	155200	102267497	1912	1912	1912	1912	0
260	20240417	155100	102267497	1912	1912	1912	1912	0
261	20240417	155000	102267497	1912	1912	1912	1912	0
262	20240417	154900	102267497	1912	1912	1912	1912	0
263	20240417	154800	102267497	1912	1912	1912	1912	0
264	20240417	154700	102267497	1912	1912	1912	1912	0
265	20240417	154600	102267497	1912	1912	1912	1912	0
266	20240417	154500	102267497	1912	1912	1912	1912	0
267	20240417	154400	102267497	1912	1912	1912	1912	0
268	20240417	154300	102267497	1912	1912	1912	1912	0
269	20240417	154200	102267497	1912	1912	1912	1912	0
270	20240417	154100	102267497	1912	1912	1912	1912	0
271	20240417	154000	102267497	1912	1912	1912	1912	0
272	20240417	153900	102267497	1912	1912	1912	1912	322
273	20240417	153800	102267497	1912	1912	1912	1912	0
274	20240417	153700	102267497	1912	1912	1912	1912	0
275	20240417	153600	102267497	1912	1912	1912	1912	0
276	20240417	153500	102267497	1912	1912	1912	1912	0
277	20240417	153400	102267497	1912	1912	1912	1912	0
278	20240417	153300	102267497	1912	1912	1912	1912	0
279	20240417	153200	102267497	1912	1912	1912	1912	0
280	20240417	153100	102267497	1912	1912	1912	1912	0
281	20240417	153000	102267497	1912	1912	1912	1912	322
282	20240417	152900	101651833	1912	1912	1912	1912	0
283	20240417	152800	101651833	1912	1912	1912	1912	0
284	20240417	152700	101651833	1912	1912	1912	1912	0
285	20240417	152600	101651833	1912	1912	1912	1912	0
286	20240417	152500	101651833	1912	1912	1912	1912	0
287	20240417	152400	101651833	1912	1912	1912	1912	0
288	20240417	152300	101651833	1912	1912	1912	1912	0
289	20240417	152200	101651833	1912	1912	1912	1912	0
290	20240417	152100	101651833	1912	1912	1912	1912	0
291	20240417	152000	101651833	1912	1912	1912	1912	0
292	20240417	151900	101651833	1912	1905	1912	1901	2352
293	20240417	151800	97180239	1912	1905	1912	1905	11
294	20240417	151700	97159270	1902	1903	1903	1902	50
295	20240417	151600	97064130	1905	1905	1905	1903	16
296	20240417	151500	97033660	1905	1905	1905	1905	8
297	20240417	151400	97018420	1905	1905	1905	1905	0
298	20240417	151300	97018420	1905	1905	1905	1905	2
299	20240417	151200	97014610	1902	1903	1903	1902	60
300	20240417	151100	96900474	1902	1912	1912	1902	101
301	20240417	151000	96708354	1912	1912	1912	1912	0
302	20240417	150900	96708354	1912	1912	1912	1912	2
303	20240417	150800	96704530	1912	1912	1912	1912	1
304	20240417	150700	96702618	1902	1904	1904	1902	1050
305	20240417	150600	94705106	1912	1912	1912	1912	1
306	20240417	150500	94703194	1910	1911	1911	1910	6030
307	20240417	150400	83179894	1912	1912	1912	1912	0
308	20240417	150300	83179894	1912	1912	1912	1912	3
309	20240417	150200	83174158	1912	1912	1912	1912	0
310	20240417	150100	83174158	1912	1908	1912	1908	7
311	20240417	150000	83160794	1908	1908	1908	1908	6
312	20240417	145900	83149346	1908	1908	1908	1908	4
313	20240417	145800	83141714	1908	1906	1908	1906	89
314	20240417	145700	82972070	1906	1906	1906	1906	4
315	20240417	145600	82964446	1906	1906	1906	1906	11
316	20240417	145500	82943480	1906	1906	1906	1906	6
317	20240417	145400	82932044	1906	1906	1906	1906	1
318	20240417	145300	82930138	1906	1906	1906	1906	8
319	20240417	145200	82914890	1906	1906	1906	1906	6
320	20240417	145100	82903454	1906	1906	1906	1906	0
321	20240417	145000	82903454	1906	1906	1906	1906	0
322	20240417	144900	82903454	1906	1906	1906	1906	5
323	20240417	144800	82893924	1906	1906	1906	1906	0
324	20240417	144700	82893924	1906	1906	1906	1906	0
325	20240417	144600	82893924	1906	1906	1906	1906	0
326	20240417	144500	82893924	1906	1906	1906	1906	0
327	20240417	144400	82893924	1906	1906	1906	1906	4
328	20240417	144300	82886300	1906	1906	1906	1906	41
329	20240417	144200	82808154	1906	1906	1906	1906	3
330	20240417	144100	82802436	1906	1906	1906	1906	3
331	20240417	144000	82796718	1906	1906	1906	1906	1
332	20240417	143900	82794812	1901	1901	1901	1901	0
333	20240417	143800	82794812	1901	1901	1901	1901	0
334	20240417	143700	82794812	1901	1901	1901	1901	0
335	20240417	143600	82794812	1901	1902	1902	1901	1384
336	20240417	143500	80163644	1902	1902	1902	1902	8
337	20240417	143400	80148428	1902	1902	1902	1902	286
338	20240417	143300	79604456	1902	1902	1902	1902	8
339	20240417	143200	79589240	1906	1906	1906	1906	0
340	20240417	143100	79589240	1906	1906	1906	1906	0
341	20240417	143000	79589240	1906	1906	1906	1906	10
342	20240417	142900	79570180	1901	1901	1901	1901	0
343	20240417	142800	79570180	1901	1901	1901	1901	0
344	20240417	142700	79570180	1901	1901	1901	1901	0
345	20240417	142600	79570180	1901	1901	1901	1901	0
346	20240417	142500	79570180	1901	1901	1901	1901	0
347	20240417	142400	79570180	1901	1901	1901	1901	9
348	20240417	142300	79553071	1906	1906	1906	1906	0
349	20240417	142200	79553071	1906	1906	1906	1906	1
350	20240417	142100	79551165	1906	1906	1906	1906	0
351	20240417	142000	79551165	1906	1906	1906	1906	0
352	20240417	141900	79551165	1906	1906	1906	1906	0
353	20240417	141800	79551165	1906	1906	1906	1906	1
354	20240417	141700	79549259	1906	1905	1906	1905	2
355	20240417	141600	79545448	1906	1906	1906	1906	0
356	20240417	141500	79545448	1906	1906	1906	1906	0
357	20240417	141400	79545448	1906	1906	1906	1906	0
358	20240417	141300	79545448	1906	1906	1906	1906	0
359	20240417	141200	79545448	1906	1906	1906	1906	0
360	20240417	141100	79545448	1906	1906	1906	1906	0
361	20240417	141000	79545448	1906	1906	1906	1906	0
362	20240417	140900	79545448	1906	1906	1906	1906	0
363	20240417	140800	79545448	1906	1906	1906	1906	1
364	20240417	140700	79543542	1906	1906	1906	1906	3
365	20240417	140600	79537824	1906	1906	1906	1906	2
366	20240417	140500	79534012	1898	1906	1906	1898	2
367	20240417	140400	79530208	1898	1900	1901	1898	1007
368	20240417	140300	77618014	1900	1900	1900	1900	186
369	20240417	140200	77264614	1900	1900	1900	1900	0
370	20240417	140100	77264614	1900	1900	1900	1900	11
371	20240417	140000	77243714	1900	1900	1900	1900	7
372	20240417	135900	77230414	1900	1900	1900	1900	0
373	20240417	135800	77230414	1900	1900	1900	1900	0
374	20240417	135700	77230414	1900	1906	1906	1900	500
375	20240417	135600	76280408	1907	1907	1907	1907	1
376	20240417	135500	76278501	1907	1907	1907	1907	500
377	20240417	135400	75325001	1908	1908	1908	1908	0
378	20240417	135300	75325001	1908	1908	1908	1908	1
379	20240417	135200	75323093	1907	1907	1907	1907	0
380	20240417	135100	75323093	1907	1907	1907	1907	0
381	20240417	135000	75323093	1907	1907	1907	1907	0
382	20240417	134900	75323093	1907	1907	1907	1907	0
383	20240417	134800	75323093	1907	1907	1907	1907	0
384	20240417	134700	75323093	1907	1907	1907	1907	1
385	20240417	134600	75321186	1898	1905	1905	1898	2480
386	20240417	134500	70608576	1906	1907	1907	1906	284
387	20240417	134400	70067252	1908	1908	1908	1908	50
388	20240417	134300	69971852	1908	1908	1908	1908	1
389	20240417	134200	69969944	1908	1908	1908	1908	208
390	20240417	134100	69573080	1908	1908	1908	1908	11
391	20240417	134000	69552092	1908	1907	1908	1907	88
392	20240417	133900	69384189	1908	1906	1908	1906	5
393	20240417	133800	69374651	1906	1906	1906	1906	5
394	20240417	133700	69365121	1906	1906	1906	1906	0
395	20240417	133600	69365121	1906	1906	1906	1906	1
396	20240417	133500	69363215	1907	1907	1907	1907	11
397	20240417	133400	69342238	1906	1906	1906	1906	0
398	20240417	133300	69342238	1906	1906	1906	1906	500
399	20240417	133200	68389238	1908	1908	1908	1908	1
400	20240417	133100	68387330	1908	1908	1908	1908	0
401	20240417	133000	68387330	1908	1908	1908	1908	217
402	20240417	132900	67973294	1908	1908	1908	1908	0
403	20240417	132800	67973294	1908	1908	1908	1908	0
404	20240417	132700	67973294	1908	1908	1908	1908	0
405	20240417	132600	67973294	1908	1908	1908	1908	41
406	20240417	132500	67895066	1908	1908	1908	1908	0
407	20240417	132400	67895066	1908	1908	1908	1908	0
408	20240417	132300	67895066	1908	1908	1908	1908	0
409	20240417	132200	67895066	1908	1908	1908	1908	3
410	20240417	132100	67889342	1908	1908	1908	1907	21
411	20240417	132000	67849279	1908	1908	1908	1908	1
412	20240417	131900	67847371	1908	1908	1908	1908	1
413	20240417	131800	67845463	1906	1906	1906	1906	0
414	20240417	131700	67845463	1906	1906	1906	1906	5
415	20240417	131600	67835933	1907	1907	1907	1907	0
416	20240417	131500	67835933	1907	1907	1907	1907	50
417	20240417	131400	67740583	1908	1908	1908	1908	0
418	20240417	131300	67740583	1908	1908	1908	1908	0
419	20240417	131200	67740583	1908	1906	1908	1906	114
420	20240417	131100	67523295	1906	1906	1906	1906	0
421	20240417	131000	67523295	1906	1907	1907	1906	6
422	20240417	130900	67511856	1907	1907	1907	1907	7
423	20240417	130800	67498507	1908	1908	1908	1908	0
424	20240417	130700	67498507	1908	1908	1908	1908	1
425	20240417	130600	67496599	1907	1907	1907	1907	46
426	20240417	130500	67408877	1906	1906	1906	1906	0
427	20240417	130400	67408877	1906	1907	1907	1906	220
428	20240417	130300	66989501	1908	1908	1908	1908	0
429	20240417	130200	66989501	1908	1908	1908	1908	8
430	20240417	130100	66974237	1919	1919	1919	1919	7
431	20240417	130000	66960804	1919	1919	1919	1919	159
432	20240417	125900	66655683	1919	1919	1919	1919	0
433	20240417	125800	66655683	1919	1919	1919	1919	0
434	20240417	125700	66655683	1919	1919	1919	1919	0
435	20240417	125600	66655683	1919	1919	1919	1919	0
436	20240417	125500	66655683	1919	1919	1919	1919	0
437	20240417	125400	66655683	1919	1919	1919	1919	0
438	20240417	125300	66655683	1919	1919	1919	1919	0
439	20240417	125200	66655683	1919	1919	1919	1919	1
440	20240417	125100	66653764	1907	1912	1912	1907	20
441	20240417	125000	66615584	1918	1918	1918	1918	0
442	20240417	124900	66615584	1918	1918	1918	1918	0
443	20240417	124800	66615584	1918	1918	1918	1918	0
444	20240417	124700	66615584	1918	1918	1918	1918	0
445	20240417	124600	66615584	1918	1918	1918	1918	2400
446	20240417	124500	62012384	1918	1918	1918	1918	0
447	20240417	124400	62012384	1918	1917	1918	1917	33
448	20240417	124300	61949117	1917	1917	1917	1917	1
449	20240417	124200	61947200	1917	1917	1917	1917	0
450	20240417	124100	61947200	1917	1917	1917	1917	0
451	20240417	124000	61947200	1917	1917	1917	1917	0
452	20240417	123900	61947200	1917	1917	1917	1917	0
453	20240417	123800	61947200	1917	1917	1917	1917	2
454	20240417	123700	61943366	1912	1917	1917	1912	2
455	20240417	123600	61939537	1912	1912	1912	1912	1
456	20240417	123500	61937625	1917	1917	1917	1917	0
457	20240417	123400	61937625	1917	1917	1917	1917	0
458	20240417	123300	61937625	1917	1917	1917	1917	0
459	20240417	123200	61937625	1917	1917	1917	1917	0
460	20240417	123100	61937625	1917	1917	1917	1917	0
461	20240417	123000	61937625	1917	1917	1917	1917	0
462	20240417	122900	61937625	1917	1917	1917	1917	0
463	20240417	122800	61937625	1917	1917	1917	1917	0
464	20240417	122700	61937625	1917	1917	1917	1917	0
465	20240417	122600	61937625	1917	1917	1917	1917	0
466	20240417	122500	61937625	1917	1917	1917	1917	0
467	20240417	122400	61937625	1917	1917	1917	1917	0
468	20240417	122300	61937625	1917	1917	1917	1917	0
469	20240417	122200	61937625	1917	1917	1917	1917	0
470	20240417	122100	61937625	1917	1917	1917	1917	0
471	20240417	122000	61937625	1917	1917	1917	1917	1
472	20240417	121900	61935708	1907	1907	1907	1907	0
473	20240417	121800	61935708	1907	1908	1908	1907	201
474	20240417	121700	61552201	1908	1908	1908	1908	200
475	20240417	121600	61170601	1917	1917	1917	1917	20
476	20240417	121500	61132261	1917	1917	1917	1917	0
477	20240417	121400	61132261	1917	1917	1917	1917	10
478	20240417	121300	61113091	1917	1917	1917	1917	2
479	20240417	121200	61109257	1917	1917	1917	1917	4
480	20240417	121100	61101589	1917	1917	1917	1917	0
481	20240417	121000	61101589	1917	1917	1917	1917	1
482	20240417	120900	61099672	1917	1917	1917	1917	1
483	20240417	120800	61097755	1908	1908	1908	1908	738
484	20240417	120700	59689651	1908	1908	1908	1908	0
485	20240417	120600	59689651	1908	1908	1908	1908	0
486	20240417	120500	59689651	1908	1910	1910	1908	1880
487	20240417	120400	56102598	1908	1908	1908	1908	0
488	20240417	120300	56102598	1908	1908	1908	1908	0
489	20240417	120200	56102598	1908	1909	1909	1908	1238
490	20240417	120100	53739694	1916	1916	1916	1916	0
491	20240417	120000	53739694	1916	1916	1916	1916	0
492	20240417	115900	53739694	1916	1917	1917	1916	12
493	20240417	115800	53716700	1906	1911	1911	1906	100
494	20240417	115700	53525962	1918	1918	1918	1918	0
495	20240417	115600	53525962	1918	1918	1918	1918	0
496	20240417	115500	53525962	1918	1918	1918	1918	0
497	20240417	115400	53525962	1918	1918	1918	1918	0
498	20240417	115300	53525962	1918	1918	1918	1918	0
499	20240417	115200	53525962	1918	1918	1918	1918	0
500	20240417	115100	53525962	1918	1918	1918	1918	0
501	20240417	115000	53525962	1918	1918	1918	1918	0
502	20240417	114900	53525962	1918	1918	1918	1918	0
503	20240417	114800	53525962	1918	1918	1918	1918	0
504	20240417	114700	53525962	1918	1918	1918	1918	0
505	20240417	114600	53525962	1918	1918	1918	1918	0
506	20240417	114500	53525962	1918	1918	1918	1918	0
507	20240417	114400	53525962	1918	1918	1918	1918	0
508	20240417	114300	53525962	1918	1918	1918	1918	0
509	20240417	114200	53525962	1918	1918	1918	1918	0
510	20240417	114100	53525962	1918	1918	1918	1918	0
511	20240417	114000	53525962	1918	1918	1918	1905	17
512	20240417	113900	53493525	1918	1918	1918	1918	10
513	20240417	113800	53474345	1918	1918	1918	1918	10
514	20240417	113700	53455165	1918	1918	1918	1918	0
515	20240417	113600	53455165	1918	1918	1918	1918	2
516	20240417	113500	53451329	1905	1905	1905	1905	0
517	20240417	113400	53451329	1905	1905	1905	1905	200
518	20240417	113300	53070329	1905	1905	1905	1905	0
519	20240417	113200	53070329	1905	1905	1905	1905	280
520	20240417	113100	52536929	1917	1917	1917	1917	60
521	20240417	113000	52421909	1917	1917	1917	1917	19
522	20240417	112900	52385486	1919	1919	1919	1919	0
523	20240417	112800	52385486	1919	1919	1919	1919	0
524	20240417	112700	52385486	1919	1919	1919	1919	0
525	20240417	112600	52385486	1919	1919	1919	1919	1
526	20240417	112500	52383567	1919	1919	1919	1919	2
527	20240417	112400	52379729	1905	1905	1905	1905	0
528	20240417	112300	52379729	1905	1906	1906	1905	318
529	20240417	112200	51773882	1905	1919	1919	1905	1100
530	20240417	112100	49674407	1920	1920	1920	1920	0
531	20240417	112000	49674407	1920	1920	1920	1920	0
532	20240417	111900	49674407	1920	1920	1920	1920	0
533	20240417	111800	49674407	1920	1920	1920	1920	0
534	20240417	111700	49674407	1920	1920	1920	1920	0
535	20240417	111600	49674407	1920	1920	1920	1920	0
536	20240417	111500	49674407	1920	1920	1920	1920	0
537	20240417	111400	49674407	1920	1920	1920	1920	0
538	20240417	111300	49674407	1920	1920	1920	1920	0
539	20240417	111200	49674407	1920	1919	1920	1919	3
540	20240417	111100	49668648	1910	1910	1910	1910	500
541	20240417	111000	48713648	1920	1920	1920	1920	0
542	20240417	110900	48713648	1920	1920	1920	1920	0
543	20240417	110800	48713648	1920	1920	1920	1920	0
544	20240417	110700	48713648	1920	1920	1920	1920	0
545	20240417	110600	48713648	1920	1920	1920	1920	0
546	20240417	110500	48713648	1920	1920	1920	1920	0
547	20240417	110400	48713648	1920	1920	1920	1920	0
548	20240417	110300	48713648	1920	1920	1920	1920	0
549	20240417	110200	48713648	1920	1920	1920	1920	0
550	20240417	110100	48713648	1920	1920	1920	1920	0
551	20240417	110000	48713648	1920	1920	1920	1920	0
552	20240417	105900	48713648	1920	1909	1920	1909	110
553	20240417	105800	48502668	1920	1920	1920	1920	0
554	20240417	105700	48502668	1920	1920	1920	1920	0
555	20240417	105600	48502668	1920	1920	1920	1920	0
556	20240417	105500	48502668	1920	1920	1920	1920	2
557	20240417	105400	48498828	1919	1902	1919	1900	6200
558	20240417	105300	36716699	1918	1918	1918	1918	50
559	20240417	105200	36620799	1901	1902	1902	1901	100
560	20240417	105100	36430691	1917	1917	1917	1917	0
561	20240417	105000	36430691	1917	1917	1917	1917	2
562	20240417	104900	36426857	1901	1906	1906	1901	817
563	20240417	104800	34872346	1905	1907	1907	1905	50
564	20240417	104700	34777046	1918	1918	1918	1918	0
565	20240417	104600	34777046	1918	1917	1918	1917	1636
566	20240417	104500	31639226	1918	1918	1918	1918	0
567	20240417	104400	31639226	1918	1918	1918	1918	0
568	20240417	104300	31639226	1918	1918	1918	1918	0
569	20240417	104200	31639226	1918	1918	1918	1918	0
570	20240417	104100	31639226	1918	1918	1918	1918	0
571	20240417	104000	31639226	1918	1918	1918	1918	0
572	20240417	103900	31639226	1918	1918	1918	1918	10
573	20240417	103800	31620046	1918	1918	1918	1918	1
574	20240417	103700	31618128	1905	1905	1905	1905	0
575	20240417	103600	31618128	1905	1905	1905	1905	0
576	20240417	103500	31618128	1905	1905	1905	1905	0
577	20240417	103400	31618128	1905	1907	1907	1905	2100
578	20240417	103300	27615462	1907	1907	1907	1907	0
579	20240417	103200	27615462	1907	1907	1907	1907	0
580	20240417	103100	27615462	1907	1907	1907	1907	0
581	20240417	103000	27615462	1907	1907	1907	1907	20
582	20240417	102900	27577322	1907	1907	1907	1907	0
583	20240417	102800	27577322	1907	1907	1907	1907	0
584	20240417	102700	27577322	1907	1907	1907	1907	0
585	20240417	102600	27577322	1907	1907	1907	1907	0
586	20240417	102500	27577322	1907	1907	1907	1907	0
587	20240417	102400	27577322	1907	1909	1909	1907	50
588	20240417	102300	27481902	1920	1920	1920	1920	0
589	20240417	102200	27481902	1920	1920	1920	1920	159
590	20240417	102100	27176622	1920	1920	1920	1920	333
591	20240417	102000	26537262	1920	1920	1920	1920	6
592	20240417	101900	26525742	1921	1912	1921	1905	236
593	20240417	101800	26075316	1922	1919	1922	1919	111
594	20240417	101700	25862217	1910	1912	1912	1910	1200
595	20240417	101600	23569598	1920	1916	1920	1911	2831
596	20240417	101500	18153433	1917	1917	1917	1917	560
597	20240417	101400	17079913	1925	1925	1925	1925	0
598	20240417	101300	17079913	1925	1925	1925	1925	0
599	20240417	101200	17079913	1925	1925	1925	1925	0
600	20240417	101100	17079913	1925	1925	1925	1925	0
601	20240417	101000	17079913	1925	1925	1925	1925	0
602	20240417	100900	17079913	1925	1917	1925	1916	52
603	20240417	100800	16980185	1917	1918	1918	1916	534
604	20240417	100700	15956539	1918	1918	1918	1918	10
605	20240417	100600	15937359	1917	1920	1920	1917	536
606	20240417	100500	14908769	1924	1924	1924	1924	0
607	20240417	100400	14908769	1924	1924	1924	1924	10
608	20240417	100300	14889529	1926	1926	1926	1926	1
609	20240417	100200	14887603	1926	1926	1926	1924	59
610	20240417	100100	14774071	1917	1929	1929	1917	210
611	20240417	100000	14371212	1929	1920	1929	1920	105
612	20240417	095900	14169477	1920	1918	1920	1918	288
613	20240417	095800	13617019	1919	1919	1919	1919	368
614	20240417	095700	12910827	1920	1920	1920	1920	10
615	20240417	095600	12891627	1919	1919	1919	1919	50
616	20240417	095500	12795677	1920	1920	1920	1920	308
617	20240417	095400	12204317	1920	1920	1920	1920	0
618	20240417	095300	12204317	1920	1920	1920	1920	50
619	20240417	095200	12108317	1920	1920	1920	1920	0
620	20240417	095100	12108317	1920	1920	1920	1920	0
621	20240417	095000	12108317	1920	1920	1920	1920	0
622	20240417	094900	12108317	1920	1920	1920	1920	0
623	20240417	094800	12108317	1920	1920	1920	1920	0
624	20240417	094700	12108317	1920	1920	1920	1920	100
625	20240417	094600	11916317	1933	1933	1933	1933	0
626	20240417	094500	11916317	1933	1933	1933	1933	0
627	20240417	094400	11916317	1933	1933	1933	1933	1
628	20240417	094300	11914384	1933	1932	1933	1932	4
629	20240417	094200	11906655	1919	1920	1920	1919	200
630	20240417	094100	11522685	1919	1919	1919	1919	0
631	20240417	094000	11522685	1919	1919	1919	1919	0
632	20240417	093900	11522685	1919	1933	1937	1919	77
633	20240417	093800	11374706	1919	1919	1919	1919	10
634	20240417	093700	11355516	1933	1933	1933	1933	0
635	20240417	093600	11355516	1933	1933	1933	1933	0
636	20240417	093500	11355516	1933	1932	1933	1932	139
637	20240417	093400	11086870	1919	1919	1919	1919	40
638	20240417	093300	11010110	1919	1919	1919	1919	0
639	20240417	093200	11010110	1919	1919	1919	1919	1
640	20240417	093100	11008191	1933	1933	1933	1933	0
641	20240417	093000	11008191	1933	1924	1933	1918	1094
642	20240417	092900	8905794	1924	1924	1924	1924	242
643	20240417	092800	8440186	1924	1924	1924	1924	0
644	20240417	092700	8440186	1924	1924	1924	1924	500
645	20240417	092600	7478186	1924	1923	1924	1923	725
646	20240417	092500	6083336	1919	1919	1919	1919	491
647	20240417	092400	5141107	1919	1921	1921	1919	80
648	20240417	092300	4987517	1925	1925	1925	1925	700
649	20240417	092200	3640017	1922	1922	1922	1922	0
650	20240417	092100	3640017	1922	1925	1925	1922	359
651	20240417	092000	2949027	1925	1930	1930	1925	174
652	20240417	091900	2614062	1933	1933	1933	1933	0
653	20240417	091800	2614062	1933	1933	1933	1933	0
654	20240417	091700	2614062	1933	1933	1933	1933	0
655	20240417	091600	2614062	1933	1933	1933	1933	15
656	20240417	091500	2585067	1933	1933	1934	1926	49
657	20240417	091400	2490527	1934	1934	1934	1934	7
658	20240417	091300	2476989	1939	1939	1939	1939	0
659	20240417	091200	2476989	1939	1939	1939	1939	0
660	20240417	091100	2476989	1939	1939	1939	1939	0
661	20240417	091000	2476989	1939	1939	1939	1939	0
662	20240417	090900	2476989	1939	1937	1939	1925	231
663	20240417	090800	2030334	1939	1939	1939	1939	0
664	20240417	090700	2030334	1939	1939	1939	1939	0
665	20240417	090600	2030334	1939	1939	1939	1939	2
666	20240417	090500	2026456	1939	1907	1939	1907	211
667	20240417	090400	1617359	1936	1936	1936	1936	106
668	20240417	090300	1412143	1939	1939	1939	1939	0
669	20240417	090200	1412143	1939	1912	1939	1912	18
670	20240417	090100	1377700	1912	1912	1912	1912	0
671	20240417	090000	1377700	1912	1895	1912	1895	725