KissMeData/004100/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	183900	358390973	1942	1942	1942	1942	2771
3	20240416	183800	358390973	1942	1942	1942	1942	0
4	20240416	183700	358390973	1942	1942	1942	1942	0
5	20240416	183600	358390973	1942	1942	1942	1942	0
6	20240416	183500	358390973	1942	1942	1942	1942	0
7	20240416	183400	358390973	1942	1942	1942	1942	0
8	20240416	183300	358390973	1942	1942	1942	1942	0
9	20240416	183200	358390973	1942	1942	1942	1942	0
10	20240416	183100	358390973	1942	1942	1942	1942	0
11	20240416	183000	358390973	1942	1942	1942	1942	0
12	20240416	182900	358390973	1942	1942	1942	1942	0
13	20240416	182800	358390973	1942	1942	1942	1942	0
14	20240416	182700	358390973	1942	1942	1942	1942	0
15	20240416	182600	358390973	1942	1942	1942	1942	0
16	20240416	182500	358390973	1942	1942	1942	1942	0
17	20240416	182400	358390973	1942	1942	1942	1942	0
18	20240416	182300	358390973	1942	1942	1942	1942	0
19	20240416	182200	358390973	1942	1942	1942	1942	0
20	20240416	182100	358390973	1942	1942	1942	1942	0
21	20240416	182000	358390973	1942	1942	1942	1942	0
22	20240416	181900	358390973	1942	1942	1942	1942	0
23	20240416	181800	358390973	1942	1942	1942	1942	0
24	20240416	181700	358390973	1942	1942	1942	1942	0
25	20240416	181600	358390973	1942	1942	1942	1942	0
26	20240416	181500	358390973	1942	1942	1942	1942	0
27	20240416	181400	358390973	1942	1942	1942	1942	0
28	20240416	181300	358390973	1942	1942	1942	1942	0
29	20240416	181200	358390973	1942	1942	1942	1942	0
30	20240416	181100	358390973	1942	1942	1942	1942	0
31	20240416	181000	358390973	1942	1942	1942	1942	0
32	20240416	180900	358390973	1942	1942	1942	1942	2771
33	20240416	180800	358390973	1942	1942	1942	1942	0
34	20240416	180700	358390973	1942	1942	1942	1942	0
35	20240416	180600	358390973	1942	1942	1942	1942	0
36	20240416	180500	358390973	1942	1942	1942	1942	0
37	20240416	180400	358390973	1942	1942	1942	1942	0
38	20240416	180300	358390973	1942	1942	1942	1942	0
39	20240416	180200	358390973	1942	1942	1942	1942	0
40	20240416	180100	358390973	1942	1942	1942	1942	0
41	20240416	180000	358390973	1942	1942	1942	1942	0
42	20240416	175900	358390973	1942	1942	1942	1942	0
43	20240416	175800	358390973	1942	1942	1942	1942	0
44	20240416	175700	358390973	1942	1942	1942	1942	0
45	20240416	175600	358390973	1942	1942	1942	1942	0
46	20240416	175500	358390973	1942	1942	1942	1942	0
47	20240416	175400	358390973	1942	1942	1942	1942	0
48	20240416	175300	358390973	1942	1942	1942	1942	0
49	20240416	175200	358390973	1942	1942	1942	1942	0
50	20240416	175100	358390973	1942	1942	1942	1942	0
51	20240416	175000	358390973	1942	1942	1942	1942	0
52	20240416	174900	358390973	1942	1942	1942	1942	0
53	20240416	174800	358390973	1942	1942	1942	1942	0
54	20240416	174700	358390973	1942	1942	1942	1942	0
55	20240416	174600	358390973	1942	1942	1942	1942	0
56	20240416	174500	358390973	1942	1942	1942	1942	0
57	20240416	174400	358390973	1942	1942	1942	1942	0
58	20240416	174300	358390973	1942	1942	1942	1942	0
59	20240416	174200	358390973	1942	1942	1942	1942	0
60	20240416	174100	358390973	1942	1942	1942	1942	0
61	20240416	174000	358390973	1942	1942	1942	1942	0
62	20240416	173900	358390973	1942	1942	1942	1942	2771
63	20240416	173800	358390973	1942	1942	1942	1942	0
64	20240416	173700	358390973	1942	1942	1942	1942	0
65	20240416	173600	358390973	1942	1942	1942	1942	0
66	20240416	173500	358390973	1942	1942	1942	1942	0
67	20240416	173400	358390973	1942	1942	1942	1942	0
68	20240416	173300	358390973	1942	1942	1942	1942	0
69	20240416	173200	358390973	1942	1942	1942	1942	0
70	20240416	173100	358390973	1942	1942	1942	1942	0
71	20240416	173000	358390973	1942	1942	1942	1942	0
72	20240416	172900	358390973	1942	1942	1942	1942	0
73	20240416	172800	358390973	1942	1942	1942	1942	0
74	20240416	172700	358390973	1942	1942	1942	1942	0
75	20240416	172600	358390973	1942	1942	1942	1942	0
76	20240416	172500	358390973	1942	1942	1942	1942	0
77	20240416	172400	358390973	1942	1942	1942	1942	0
78	20240416	172300	358390973	1942	1942	1942	1942	0
79	20240416	172200	358390973	1942	1942	1942	1942	0
80	20240416	172100	358390973	1942	1942	1942	1942	0
81	20240416	172000	358390973	1942	1942	1942	1942	0
82	20240416	171900	358390973	1942	1942	1942	1942	0
83	20240416	171800	358390973	1942	1942	1942	1942	0
84	20240416	171700	358390973	1942	1942	1942	1942	0
85	20240416	171600	358390973	1942	1942	1942	1942	0
86	20240416	171500	358390973	1942	1942	1942	1942	0
87	20240416	171400	358390973	1942	1942	1942	1942	0
88	20240416	171300	358390973	1942	1942	1942	1942	0
89	20240416	171200	358390973	1942	1942	1942	1942	0
90	20240416	171100	358390973	1942	1942	1942	1942	0
91	20240416	171000	358390973	1942	1942	1942	1942	0
92	20240416	170900	358390973	1942	1942	1942	1942	2771
93	20240416	170800	358390973	1942	1942	1942	1942	0
94	20240416	170700	358390973	1942	1942	1942	1942	0
95	20240416	170600	358390973	1942	1942	1942	1942	0
96	20240416	170500	358390973	1942	1942	1942	1942	0
97	20240416	170400	358390973	1942	1942	1942	1942	0
98	20240416	170300	358390973	1942	1942	1942	1942	0
99	20240416	170200	358390973	1942	1942	1942	1942	0
100	20240416	170100	358390973	1942	1942	1942	1942	0
101	20240416	170000	358390973	1942	1942	1942	1942	0
102	20240416	165900	358390973	1942	1942	1942	1942	0
103	20240416	165800	358390973	1942	1942	1942	1942	0
104	20240416	165700	358390973	1942	1942	1942	1942	0
105	20240416	165600	358390973	1942	1942	1942	1942	0
106	20240416	165500	358390973	1942	1942	1942	1942	0
107	20240416	165400	358390973	1942	1942	1942	1942	0
108	20240416	165300	358390973	1942	1942	1942	1942	0
109	20240416	165200	358390973	1942	1942	1942	1942	0
110	20240416	165100	358390973	1942	1942	1942	1942	0
111	20240416	165000	358390973	1942	1942	1942	1942	0
112	20240416	164900	358390973	1942	1942	1942	1942	0
113	20240416	164800	358390973	1942	1942	1942	1942	0
114	20240416	164700	358390973	1942	1942	1942	1942	0
115	20240416	164600	358390973	1942	1942	1942	1942	0
116	20240416	164500	358390973	1942	1942	1942	1942	0
117	20240416	164400	358390973	1942	1942	1942	1942	0
118	20240416	164300	358390973	1942	1942	1942	1942	0
119	20240416	164200	358390973	1942	1942	1942	1942	0
120	20240416	164100	358390973	1942	1942	1942	1942	0
121	20240416	164000	358390973	1942	1942	1942	1942	0
122	20240416	163900	358390973	1942	1942	1942	1942	2771
123	20240416	163800	358390973	1942	1942	1942	1942	0
124	20240416	163700	358390973	1942	1942	1942	1942	0
125	20240416	163600	358390973	1942	1942	1942	1942	0
126	20240416	163500	358390973	1942	1942	1942	1942	0
127	20240416	163400	358390973	1942	1942	1942	1942	0
128	20240416	163300	358390973	1942	1942	1942	1942	0
129	20240416	163200	358390973	1942	1942	1942	1942	0
130	20240416	163100	358390973	1942	1942	1942	1942	0
131	20240416	163000	358390973	1942	1942	1942	1942	0
132	20240416	162900	358390973	1942	1942	1942	1942	0
133	20240416	162800	358390973	1942	1942	1942	1942	0
134	20240416	162700	358390973	1942	1942	1942	1942	0
135	20240416	162600	358390973	1942	1942	1942	1942	0
136	20240416	162500	358390973	1942	1942	1942	1942	0
137	20240416	162400	358390973	1942	1942	1942	1942	0
138	20240416	162300	358390973	1942	1942	1942	1942	0
139	20240416	162200	358390973	1942	1942	1942	1942	0
140	20240416	162100	358390973	1942	1942	1942	1942	0
141	20240416	162000	358390973	1942	1942	1942	1942	0
142	20240416	161900	358390973	1942	1942	1942	1942	0
143	20240416	161800	358390973	1942	1942	1942	1942	0
144	20240416	161700	358390973	1942	1942	1942	1942	0
145	20240416	161600	358390973	1942	1942	1942	1942	0
146	20240416	161500	358390973	1942	1942	1942	1942	0
147	20240416	161400	358390973	1942	1942	1942	1942	0
148	20240416	161300	358390973	1942	1942	1942	1942	0
149	20240416	161200	358390973	1942	1942	1942	1942	0
150	20240416	161100	358390973	1942	1942	1942	1942	0
151	20240416	161000	358390973	1942	1942	1942	1942	0
152	20240416	160900	358390973	1942	1942	1942	1942	2771
153	20240416	160800	358390973	1942	1942	1942	1942	0
154	20240416	160700	358390973	1942	1942	1942	1942	0
155	20240416	160600	358390973	1942	1942	1942	1942	0
156	20240416	160500	358390973	1942	1942	1942	1942	0
157	20240416	160400	358390973	1942	1942	1942	1942	0
158	20240416	160300	358390973	1942	1942	1942	1942	0
159	20240416	160200	358390973	1942	1942	1942	1942	0
160	20240416	160100	358390973	1942	1942	1942	1942	0
161	20240416	160000	358390973	1942	1942	1942	1942	0
162	20240416	155900	358390973	1942	1942	1942	1942	0
163	20240416	155800	358390973	1942	1942	1942	1942	0
164	20240416	155700	358390973	1942	1942	1942	1942	0
165	20240416	155600	358390973	1942	1942	1942	1942	0
166	20240416	155500	358390973	1942	1942	1942	1942	0
167	20240416	155400	358390973	1942	1942	1942	1942	0
168	20240416	155300	358390973	1942	1942	1942	1942	0
169	20240416	155200	358390973	1942	1942	1942	1942	0
170	20240416	155100	358390973	1942	1942	1942	1942	0
171	20240416	155000	358390973	1942	1942	1942	1942	0
172	20240416	154900	358390973	1942	1942	1942	1942	0
173	20240416	154800	358390973	1942	1942	1942	1942	0
174	20240416	154700	358390973	1942	1942	1942	1942	0
175	20240416	154600	358390973	1942	1942	1942	1942	0
176	20240416	154500	358390973	1942	1942	1942	1942	0
177	20240416	154400	358390973	1942	1942	1942	1942	0
178	20240416	154300	358390973	1942	1942	1942	1942	0
179	20240416	154200	358390973	1942	1942	1942	1942	0
180	20240416	154100	358390973	1942	1942	1942	1942	0
181	20240416	154000	358390973	1942	1942	1942	1942	0
182	20240416	153900	358390973	1942	1942	1942	1942	2771
183	20240416	153800	358390973	1942	1942	1942	1942	0
184	20240416	153700	358390973	1942	1942	1942	1942	0
185	20240416	153600	358390973	1942	1942	1942	1942	0
186	20240416	153500	358390973	1942	1942	1942	1942	0
187	20240416	153400	358390973	1942	1942	1942	1942	0
188	20240416	153300	358390973	1942	1942	1942	1942	0
189	20240416	153200	358390973	1942	1942	1942	1942	0
190	20240416	153100	358390973	1942	1942	1942	1942	0
191	20240416	153000	358390973	1942	1942	1942	1942	2771
192	20240416	152900	353009691	1919	1919	1919	1919	0
193	20240416	152800	353009691	1919	1919	1919	1919	0
194	20240416	152700	353009691	1919	1919	1919	1919	0
195	20240416	152600	353009691	1919	1919	1919	1919	0
196	20240416	152500	353009691	1919	1919	1919	1919	0
197	20240416	152400	353009691	1919	1919	1919	1919	0
198	20240416	152300	353009691	1919	1919	1919	1919	0
199	20240416	152200	353009691	1919	1919	1919	1919	0
200	20240416	152100	353009691	1919	1919	1919	1919	0
201	20240416	152000	353009691	1919	1919	1919	1919	0
202	20240416	151900	353009691	1919	1919	1919	1919	0
203	20240416	151800	353009691	1919	1918	1919	1918	21
204	20240416	151700	352969412	1917	1917	1917	1917	0
205	20240416	151600	352969412	1917	1918	1918	1917	278
206	20240416	151500	352436302	1920	1920	1920	1920	337
207	20240416	151400	351789262	1921	1920	1921	1920	9
208	20240416	151300	351771974	1920	1920	1920	1920	265
209	20240416	151200	351263174	1920	1918	1920	1917	1567
210	20240416	151100	348256774	1917	1916	1918	1916	154
211	20240416	151000	347961526	1916	1915	1916	1915	109
212	20240416	150900	347752685	1916	1916	1916	1916	0
213	20240416	150800	347752685	1916	1915	1916	1915	13
214	20240416	150700	347727786	1917	1916	1917	1916	2
215	20240416	150600	347723953	1916	1916	1916	1916	0
216	20240416	150500	347723953	1916	1917	1919	1916	465
217	20240416	150400	346832073	1916	1914	1916	1914	539
218	20240416	150300	345799566	1913	1910	1913	1910	130
219	20240416	150200	345551037	1910	1911	1911	1910	3
220	20240416	150100	345545306	1913	1913	1913	1913	100
221	20240416	150000	345354006	1910	1910	1910	1910	300
222	20240416	145900	344781006	1909	1909	1909	1909	0
223	20240416	145800	344781006	1909	1909	1909	1909	1
224	20240416	145700	344779097	1909	1908	1909	1908	645
225	20240416	145600	343547801	1908	1908	1908	1908	1
226	20240416	145500	343545893	1908	1907	1908	1907	365
227	20240416	145400	342849766	1905	1903	1905	1903	1249
228	20240416	145300	340470614	1903	1903	1903	1903	34
229	20240416	145200	340405912	1903	1903	1903	1903	57
230	20240416	145100	340297441	1903	1902	1903	1902	148
231	20240416	145000	340015897	1902	1902	1902	1901	142
232	20240416	144900	339745918	1902	1902	1902	1902	2
233	20240416	144800	339742114	1901	1902	1902	1901	347
234	20240416	144700	339082466	1903	1902	1903	1902	153
235	20240416	144600	338791340	1902	1902	1902	1900	191
236	20240416	144500	338428148	1901	1904	1904	1900	2656
237	20240416	144400	333379454	1903	1903	1903	1903	41
238	20240416	144300	333301431	1903	1903	1903	1903	96
239	20240416	144200	333118743	1902	1903	1903	1902	70
240	20240416	144100	332985583	1903	1903	1903	1903	11
241	20240416	144000	332964650	1902	1900	1902	1900	200
242	20240416	143900	332584406	1901	1900	1901	1900	1548
243	20240416	143800	329643205	1900	1900	1900	1900	8
244	20240416	143700	329628005	1901	1901	1901	1900	903
245	20240416	143600	327912099	1901	1901	1901	1901	220
246	20240416	143500	327493879	1902	1902	1902	1902	3
247	20240416	143400	327488173	1903	1903	1903	1903	1073
248	20240416	143300	325446254	1903	1903	1903	1903	1900
249	20240416	143200	321830554	1901	1901	1901	1901	0
250	20240416	143100	321830554	1901	1901	1901	1901	0
251	20240416	143000	321830554	1901	1901	1901	1901	100
252	20240416	142900	321640454	1903	1904	1904	1903	2120
253	20240416	142800	317606093	1903	1903	1903	1903	103
254	20240416	142700	317410084	1902	1902	1902	1902	307
255	20240416	142600	316826170	1900	1901	1901	1900	445
256	20240416	142500	315980570	1900	1900	1900	1900	0
257	20240416	142400	315980570	1900	1900	1900	1900	0
258	20240416	142300	315980570	1900	1902	1902	1900	192
259	20240416	142200	315615631	1903	1903	1903	1903	2
260	20240416	142100	315611825	1902	1900	1902	1900	60
261	20240416	142000	315497777	1901	1901	1901	1900	65
262	20240416	141900	315374263	1901	1901	1901	1901	93
263	20240416	141800	315197470	1903	1902	1903	1902	100
264	20240416	141700	315007266	1900	1901	1901	1900	340
265	20240416	141600	314361265	1901	1901	1901	1901	26
266	20240416	141500	314311839	1901	1901	1901	1901	0
267	20240416	141400	314311839	1901	1903	1903	1901	407
268	20240416	141300	313537940	1901	1901	1901	1901	0
269	20240416	141200	313537940	1901	1901	1901	1901	47
270	20240416	141100	313448593	1902	1901	1902	1901	102
271	20240416	141000	313254689	1902	1902	1902	1902	2
272	20240416	140900	313250885	1901	1901	1901	1901	5064
273	20240416	140800	303624221	1901	1901	1901	1901	0
274	20240416	140700	303624221	1901	1901	1901	1901	35
275	20240416	140600	303557686	1901	1901	1901	1901	6
276	20240416	140500	303546280	1900	1901	1901	1900	1500
277	20240416	140400	300696244	1900	1900	1900	1900	0
278	20240416	140300	300696244	1900	1902	1902	1900	2328
279	20240416	140200	296272213	1902	1902	1902	1902	200
280	20240416	140100	295891813	1902	1901	1902	1901	544
281	20240416	140000	294857186	1901	1901	1901	1901	311
282	20240416	135900	294265975	1902	1902	1902	1902	18
283	20240416	135800	294231739	1902	1902	1902	1902	78
284	20240416	135700	294083383	1902	1902	1902	1902	147
285	20240416	135600	293803789	1902	1902	1902	1902	15
286	20240416	135500	293775259	1902	1902	1902	1902	6
287	20240416	135400	293763847	1902	1903	1903	1902	522
288	20240416	135300	292770858	1903	1903	1903	1903	0
289	20240416	135200	292770858	1903	1903	1903	1903	0
290	20240416	135100	292770858	1903	1903	1903	1901	2164
291	20240416	135000	288657080	1902	1903	1903	1901	4115
292	20240416	134900	280831354	1903	1903	1903	1903	13
293	20240416	134800	280806615	1903	1903	1903	1903	150
294	20240416	134700	280521165	1904	1904	1904	1904	0
295	20240416	134600	280521165	1904	1904	1904	1904	0
296	20240416	134500	280521165	1904	1904	1904	1904	20
297	20240416	134400	280483085	1905	1906	1910	1903	805
298	20240416	134300	278950581	1906	1906	1906	1906	5
299	20240416	134200	278941051	1906	1906	1906	1906	0
300	20240416	134100	278941051	1906	1906	1906	1906	0
301	20240416	134000	278941051	1906	1906	1906	1906	0
302	20240416	133900	278941051	1906	1906	1906	1906	0
303	20240416	133800	278941051	1906	1906	1906	1906	4
304	20240416	133700	278933427	1905	1905	1905	1905	0
305	20240416	133600	278933427	1905	1905	1905	1905	0
306	20240416	133500	278933427	1905	1905	1905	1905	0
307	20240416	133400	278933427	1905	1905	1905	1905	2
308	20240416	133300	278929617	1904	1904	1904	1904	3
309	20240416	133200	278923905	1904	1904	1904	1904	5
310	20240416	133100	278914385	1904	1904	1904	1904	0
311	20240416	133000	278914385	1904	1904	1904	1904	43
312	20240416	132900	278832513	1904	1903	1904	1903	97
313	20240416	132800	278647852	1903	1903	1903	1903	0
314	20240416	132700	278647852	1903	1902	1903	1902	210
315	20240416	132600	278248422	1902	1903	1903	1902	25
316	20240416	132500	278200871	1902	1903	1903	1902	4262
317	20240416	132400	270093368	1903	1905	1905	1903	3001
318	20240416	132300	264378605	1905	1905	1905	1905	0
319	20240416	132200	264378605	1905	1905	1905	1905	0
320	20240416	132100	264378605	1905	1905	1905	1905	0
321	20240416	132000	264378605	1905	1905	1905	1905	10
322	20240416	131900	264359555	1904	1904	1904	1904	67
323	20240416	131800	264231987	1904	1904	1904	1904	84
324	20240416	131700	264072051	1904	1904	1904	1904	14
325	20240416	131600	264045395	1904	1904	1904	1904	0
326	20240416	131500	264045395	1904	1904	1904	1904	0
327	20240416	131400	264045395	1904	1904	1904	1904	0
328	20240416	131300	264045395	1904	1904	1904	1904	0
329	20240416	131200	264045395	1904	1904	1904	1904	10
330	20240416	131100	264026355	1904	1904	1904	1904	53
331	20240416	131000	263925443	1904	1904	1904	1904	1
332	20240416	130900	263923539	1908	1908	1908	1908	0
333	20240416	130800	263923539	1908	1903	1908	1902	145
334	20240416	130700	263647739	1903	1906	1907	1902	263
335	20240416	130600	263146662	1907	1906	1907	1902	1031
336	20240416	130500	261184313	1907	1907	1907	1907	0
337	20240416	130400	261184313	1907	1905	1907	1905	52
338	20240416	130300	261085249	1902	1902	1902	1902	0
339	20240416	130200	261085249	1902	1914	1914	1902	3646
340	20240416	130100	254136137	1914	1914	1914	1914	638
341	20240416	130000	252915005	1918	1918	1918	1918	0
342	20240416	125900	252915005	1918	1918	1918	1918	561
343	20240416	125800	251839007	1919	1912	1919	1912	686
344	20240416	125700	250524791	1912	1910	1912	1910	10
345	20240416	125600	250505689	1912	1912	1912	1912	2
346	20240416	125500	250501865	1913	1912	1913	1912	800
347	20240416	125400	248971865	1912	1912	1912	1912	0
348	20240416	125300	248971865	1912	1912	1912	1912	1
349	20240416	125200	248969953	1908	1908	1908	1908	628
350	20240416	125100	247771729	1908	1908	1908	1908	0
351	20240416	125000	247771729	1908	1908	1908	1908	10
352	20240416	124900	247752649	1908	1908	1908	1908	0
353	20240416	124800	247752649	1908	1908	1908	1908	163
354	20240416	124700	247441645	1908	1908	1908	1908	0
355	20240416	124600	247441645	1908	1912	1912	1908	317
356	20240416	124500	246836541	1909	1910	1910	1909	12
357	20240416	124400	246813632	1909	1909	1909	1909	229
358	20240416	124300	246376471	1908	1908	1908	1908	28
359	20240416	124200	246323047	1909	1909	1909	1909	0
360	20240416	124100	246323047	1909	1909	1909	1909	114
361	20240416	124000	246105421	1913	1913	1913	1913	0
362	20240416	123900	246105421	1913	1913	1913	1913	0
363	20240416	123800	246105421	1913	1913	1913	1913	0
364	20240416	123700	246105421	1913	1913	1913	1913	0
365	20240416	123600	246105421	1913	1913	1913	1913	0
366	20240416	123500	246105421	1913	1913	1913	1913	1
367	20240416	123400	246103508	1914	1914	1914	1914	0
368	20240416	123300	246103508	1914	1914	1914	1914	728
369	20240416	123200	244710116	1914	1914	1914	1914	130
370	20240416	123100	244461296	1913	1913	1913	1913	110
371	20240416	123000	244250866	1908	1908	1908	1908	0
372	20240416	122900	244250866	1908	1908	1908	1908	0
373	20240416	122800	244250866	1908	1908	1908	1908	0
374	20240416	122700	244250866	1908	1911	1911	1908	1024
375	20240416	122600	242296428	1910	1910	1910	1910	0
376	20240416	122500	242296428	1910	1910	1910	1910	0
377	20240416	122400	242296428	1910	1910	1910	1910	1
378	20240416	122300	242294518	1910	1910	1910	1910	0
379	20240416	122200	242294518	1910	1910	1910	1910	0
380	20240416	122100	242294518	1910	1910	1910	1910	0
381	20240416	122000	242294518	1910	1910	1910	1910	0
382	20240416	121900	242294518	1910	1910	1910	1910	0
383	20240416	121800	242294518	1910	1910	1910	1910	0
384	20240416	121700	242294518	1910	1910	1910	1910	53
385	20240416	121600	242193288	1913	1913	1913	1913	0
386	20240416	121500	242193288	1913	1913	1913	1913	0
387	20240416	121400	242193288	1913	1913	1913	1913	1
388	20240416	121300	242191375	1913	1913	1913	1913	47
389	20240416	121200	242101464	1913	1913	1913	1913	413
390	20240416	121100	241311395	1912	1912	1912	1912	0
391	20240416	121000	241311395	1912	1912	1912	1912	0
392	20240416	120900	241311395	1912	1912	1912	1912	0
393	20240416	120800	241311395	1912	1913	1913	1911	128
394	20240416	120700	241066727	1913	1913	1913	1913	0
395	20240416	120600	241066727	1913	1913	1913	1913	0
396	20240416	120500	241066727	1913	1913	1913	1913	130
397	20240416	120400	240818037	1911	1911	1911	1911	0
398	20240416	120300	240818037	1911	1911	1911	1911	5
399	20240416	120200	240808482	1911	1911	1911	1911	140
400	20240416	120100	240540942	1911	1911	1911	1911	0
401	20240416	120000	240540942	1911	1911	1911	1911	134
402	20240416	115900	240284868	1913	1913	1913	1913	103
403	20240416	115800	240087829	1913	1913	1913	1913	1
404	20240416	115700	240085916	1913	1911	1913	1911	967
405	20240416	115600	238236198	1911	1906	1911	1906	113
406	20240416	115500	238020260	1906	1906	1906	1906	0
407	20240416	115400	238020260	1906	1906	1906	1906	117
408	20240416	115300	237797258	1906	1905	1906	1905	73
409	20240416	115200	237658190	1905	1905	1905	1905	295
410	20240416	115100	237096215	1905	1910	1910	1905	103
411	20240416	115000	236899956	1910	1910	1910	1910	0
412	20240416	114900	236899956	1910	1910	1910	1910	0
413	20240416	114800	236899956	1910	1910	1910	1910	0
414	20240416	114700	236899956	1910	1910	1910	1910	1627
415	20240416	114600	233792386	1910	1910	1910	1910	5
416	20240416	114500	233782836	1908	1908	1908	1908	0
417	20240416	114400	233782836	1908	1908	1908	1908	1
418	20240416	114300	233780928	1908	1908	1908	1908	148
419	20240416	114200	233498544	1905	1904	1905	1904	231
420	20240416	114100	233058569	1904	1906	1906	1904	401
421	20240416	114000	232294736	1906	1906	1906	1906	9
422	20240416	113900	232277582	1913	1913	1913	1913	0
423	20240416	113800	232277582	1913	1913	1913	1913	0
424	20240416	113700	232277582	1913	1908	1913	1908	50
425	20240416	113600	232181981	1904	1905	1905	1904	346
426	20240416	113500	231523082	1913	1913	1913	1913	0
427	20240416	113400	231523082	1913	1907	1913	1907	50
428	20240416	113300	231427647	1905	1909	1913	1905	1481
429	20240416	113200	228603874	1909	1909	1909	1909	110
430	20240416	113100	228393884	1910	1912	1912	1910	665
431	20240416	113000	227122717	1912	1912	1912	1912	60
432	20240416	112900	227007997	1911	1911	1911	1911	0
433	20240416	112800	227007997	1911	1911	1911	1911	0
434	20240416	112700	227007997	1911	1911	1911	1910	633
435	20240416	112600	225798834	1911	1911	1911	1911	6
436	20240416	112500	225787368	1911	1913	1913	1911	217
437	20240416	112400	225372269	1911	1914	1914	1911	37
438	20240416	112300	225301499	1913	1913	1913	1913	0
439	20240416	112200	225301499	1913	1913	1913	1913	0
440	20240416	112100	225301499	1913	1913	1913	1913	15
441	20240416	112000	225272804	1915	1915	1915	1915	0
442	20240416	111900	225272804	1915	1915	1915	1915	0
443	20240416	111800	225272804	1915	1915	1915	1915	163
444	20240416	111700	224960659	1915	1915	1915	1915	0
445	20240416	111600	224960659	1915	1910	1915	1910	21
446	20240416	111500	224920544	1915	1915	1915	1915	5
447	20240416	111400	224910969	1915	1915	1920	1915	425
448	20240416	111300	224095094	1916	1916	1916	1916	96
449	20240416	111200	223911158	1921	1917	1921	1917	5
450	20240416	111100	223901561	1921	1915	1921	1915	1834
451	20240416	111000	220379206	1919	1912	1919	1912	185
452	20240416	110900	220024600	1917	1916	1917	1916	405
453	20240416	110800	219248216	1917	1910	1917	1910	68
454	20240416	110700	219118004	1909	1907	1909	1907	2774
455	20240416	110600	213824297	1906	1906	1909	1904	1581
456	20240416	110500	210810326	1905	1906	1910	1905	1354
457	20240416	110400	208226633	1904	1905	1905	1904	294
458	20240416	110300	207666768	1906	1909	1909	1906	222
459	20240416	110200	207243273	1909	1911	1911	1909	1105
460	20240416	110100	205132358	1911	1912	1912	1911	20
461	20240416	110000	205094135	1914	1914	1914	1914	0
462	20240416	105900	205094135	1914	1909	1914	1909	409
463	20240416	105800	204311389	1910	1910	1910	1910	2
464	20240416	105700	204307569	1909	1909	1909	1909	10
465	20240416	105600	204288479	1910	1910	1910	1910	8
466	20240416	105500	204273199	1911	1911	1911	1911	9
467	20240416	105400	204256000	1909	1909	1909	1909	10
468	20240416	105300	204236910	1909	1909	1909	1909	2
469	20240416	105200	204233092	1914	1914	1914	1914	0
470	20240416	105100	204233092	1914	1914	1914	1914	0
471	20240416	105000	204233092	1914	1910	1914	1910	43
472	20240416	104900	204150818	1910	1904	1910	1904	161
473	20240416	104800	203843794	1903	1904	1904	1903	539
474	20240416	104700	202817893	1903	1904	1904	1903	497
475	20240416	104600	201871663	1904	1910	1910	1904	650
476	20240416	104500	200633551	1910	1910	1910	1910	341
477	20240416	104400	199982241	1904	1904	1904	1904	0
478	20240416	104300	199982241	1904	1906	1910	1904	1278
479	20240416	104200	197545693	1906	1906	1906	1906	73
480	20240416	104100	197406555	1906	1908	1908	1906	54
481	20240416	104000	197303628	1909	1908	1909	1908	102
482	20240416	103900	197109010	1910	1910	1910	1910	0
483	20240416	103800	197109010	1910	1909	1910	1909	210
484	20240416	103700	196708110	1909	1909	1909	1909	1
485	20240416	103600	196706201	1914	1914	1914	1914	101
486	20240416	103500	196512887	1914	1905	1914	1905	19
487	20240416	103400	196476616	1904	1904	1904	1904	100
488	20240416	103300	196286216	1904	1904	1904	1904	0
489	20240416	103200	196286216	1904	1904	1904	1904	0
490	20240416	103100	196286216	1904	1905	1905	1904	1000
491	20240416	103000	194381704	1904	1904	1904	1904	20
492	20240416	102900	194343624	1904	1912	1912	1904	310
493	20240416	102800	193750984	1912	1911	1913	1911	714
494	20240416	102700	192385828	1902	1902	1902	1902	0
495	20240416	102600	192385828	1902	1902	1904	1902	850
496	20240416	102500	190769011	1909	1909	1909	1909	1
497	20240416	102400	190767102	1901	1914	1914	1901	2650
498	20240416	102300	185716089	1914	1914	1916	1914	58
499	20240416	102200	185605067	1916	1912	1916	1912	14
500	20240416	102100	185578247	1913	1910	1913	1910	127
501	20240416	102000	185335356	1910	1913	1913	1910	817
502	20240416	101900	183774714	1911	1911	1911	1911	385
503	20240416	101800	183038979	1914	1914	1914	1914	10
504	20240416	101700	183019839	1911	1911	1911	1911	78
505	20240416	101600	182870781	1914	1919	1919	1914	5811
506	20240416	101500	171744545	1921	1921	1921	1921	68
507	20240416	101400	171613917	1920	1921	1921	1920	68
508	20240416	101300	171483307	1921	1921	1921	1921	234
509	20240416	101200	171033793	1930	1930	1930	1930	0
510	20240416	101100	171033793	1930	1930	1930	1930	1
511	20240416	101000	171031863	1936	1920	1936	1920	529
512	20240416	100900	170016024	1921	1924	1925	1921	689
513	20240416	100800	168691972	1920	1920	1920	1920	0
514	20240416	100700	168691972	1920	1920	1920	1920	0
515	20240416	100600	168691972	1920	1921	1921	1920	200
516	20240416	100500	168307836	1920	1926	1926	1920	139
517	20240416	100400	168040685	1924	1926	1926	1924	1964
518	20240416	100300	164259377	1927	1927	1927	1927	1
519	20240416	100200	164257450	1927	1932	1932	1927	699
520	20240416	100100	162907015	1927	1927	1927	1927	21
521	20240416	100000	162866548	1927	1929	1929	1927	5549
522	20240416	095900	152163412	1929	1935	1935	1929	1220
523	20240416	095800	149807036	1935	1938	1938	1935	198
524	20240416	095700	149423820	1940	1940	1940	1939	6479
525	20240416	095600	136859593	1943	1943	1943	1942	35
526	20240416	095500	136791590	1942	1942	1942	1942	48
527	20240416	095400	136698374	1943	1943	1943	1943	558
528	20240416	095300	135614180	1943	1941	1943	1941	84
529	20240416	095200	135450978	1941	1942	1942	1941	84
530	20240416	095100	135287870	1944	1945	1949	1944	327
531	20240416	095000	134651854	1945	1942	1945	1942	908
532	20240416	094900	132887354	1943	1959	1960	1941	1894
533	20240416	094800	129189638	1950	1944	1960	1944	7768
534	20240416	094700	114034632	1944	1941	1946	1936	1089
535	20240416	094600	111924046	1946	1946	1946	1946	21
536	20240416	094500	111883180	1936	1936	1936	1936	0
537	20240416	094400	111883180	1936	1936	1936	1936	1
538	20240416	094300	111881244	1950	1939	1950	1939	1122
539	20240416	094200	109694850	1935	1945	1950	1935	779
540	20240416	094100	108186910	1950	1939	1950	1939	2356
541	20240416	094000	103594306	1939	1939	1939	1939	1
542	20240416	093900	103592367	1949	1949	1949	1949	0
543	20240416	093800	103592367	1949	1937	1949	1937	2011
544	20240416	093700	99687855	1942	1932	1942	1932	25
545	20240416	093600	99639545	1954	1933	1954	1933	2515
546	20240416	093500	94734257	1943	1937	1943	1937	19
547	20240416	093400	94697353	1943	1934	1943	1934	4673
548	20240416	093300	85629274	1934	1934	1934	1934	0
549	20240416	093200	85629274	1934	1924	1934	1924	389
550	20240416	093100	84877643	1929	1924	1929	1922	75
551	20240416	093000	84733118	1939	1939	1939	1939	30
552	20240416	092900	84674948	1940	1931	1940	1931	3696
553	20240416	092800	77517665	1926	1926	1926	1926	0
554	20240416	092700	77517665	1926	1925	1926	1925	202
555	20240416	092600	77128713	1929	1908	1929	1908	7540
556	20240416	092500	62687306	1908	1914	1915	1908	1784
557	20240416	092400	59278131	1911	1912	1913	1911	1220
558	20240416	092300	56946390	1913	1919	1925	1912	3638
559	20240416	092200	49981987	1924	1917	1924	1916	30
560	20240416	092100	49924355	1920	1916	1920	1916	503
561	20240416	092000	48960595	1917	1920	1931	1917	1506
562	20240416	091900	46069163	1916	1915	1916	1915	264
563	20240416	091800	45563354	1919	1931	1931	1919	739
564	20240416	091700	44141576	1927	1932	1932	1927	1823
565	20240416	091600	40625653	1931	1930	1931	1930	495
566	20240416	091500	39669809	1939	1939	1939	1928	206
567	20240416	091400	39270857	1940	1940	1940	1940	232
568	20240416	091300	38820777	1940	1941	1941	1940	110
569	20240416	091200	38607277	1949	1933	1950	1933	1133
570	20240416	091100	36401207	1938	1933	1938	1933	80
571	20240416	091000	36246406	1933	1940	1940	1930	3950
572	20240416	090900	28598228	1950	1939	1954	1939	104
573	20240416	090800	28395040	1950	1952	1952	1950	624
574	20240416	090700	27177598	1952	1935	1952	1935	3980
575	20240416	090600	19452273	1933	1933	1933	1933	1513
576	20240416	090500	16527644	1931	1935	1935	1931	2733
577	20240416	090400	11242557	1930	1928	1930	1928	88
578	20240416	090300	11072765	1928	1925	1929	1921	1777
579	20240416	090200	7655053	1925	1911	1925	1911	521
580	20240416	090100	6653900	1911	1911	1911	1911	256
581	20240416	090000	6164684	1910	1921	1921	1910	3216