KissMeData/378800/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	212500	409533081	1961	1961	1961	1961	586
3	20240429	212400	409533081	1961	1961	1961	1961	0
4	20240429	212300	409533081	1961	1961	1961	1961	0
5	20240429	212200	409533081	1961	1961	1961	1961	0
6	20240429	212100	409533081	1961	1961	1961	1961	0
7	20240429	212000	409533081	1961	1961	1961	1961	0
8	20240429	211900	409533081	1961	1961	1961	1961	0
9	20240429	211800	409533081	1961	1961	1961	1961	0
10	20240429	211700	409533081	1961	1961	1961	1961	0
11	20240429	211600	409533081	1961	1961	1961	1961	0
12	20240429	211500	409533081	1961	1961	1961	1961	0
13	20240429	211400	409533081	1961	1961	1961	1961	0
14	20240429	211300	409533081	1961	1961	1961	1961	0
15	20240429	211200	409533081	1961	1961	1961	1961	0
16	20240429	211100	409533081	1961	1961	1961	1961	0
17	20240429	211000	409533081	1961	1961	1961	1961	0
18	20240429	210900	409533081	1961	1961	1961	1961	0
19	20240429	210800	409533081	1961	1961	1961	1961	0
20	20240429	210700	409533081	1961	1961	1961	1961	0
21	20240429	210600	409533081	1961	1961	1961	1961	0
22	20240429	210500	409533081	1961	1961	1961	1961	0
23	20240429	210400	409533081	1961	1961	1961	1961	0
24	20240429	210300	409533081	1961	1961	1961	1961	0
25	20240429	210200	409533081	1961	1961	1961	1961	0
26	20240429	210100	409533081	1961	1961	1961	1961	0
27	20240429	210000	409533081	1961	1961	1961	1961	0
28	20240429	205900	409533081	1961	1961	1961	1961	0
29	20240429	205800	409533081	1961	1961	1961	1961	0
30	20240429	205700	409533081	1961	1961	1961	1961	0
31	20240429	205600	409533081	1961	1961	1961	1961	0
32	20240429	205500	409533081	1961	1961	1961	1961	586
33	20240429	205400	409533081	1961	1961	1961	1961	0
34	20240429	205300	409533081	1961	1961	1961	1961	0
35	20240429	205200	409533081	1961	1961	1961	1961	0
36	20240429	205100	409533081	1961	1961	1961	1961	0
37	20240429	205000	409533081	1961	1961	1961	1961	0
38	20240429	204900	409533081	1961	1961	1961	1961	0
39	20240429	204800	409533081	1961	1961	1961	1961	0
40	20240429	204700	409533081	1961	1961	1961	1961	0
41	20240429	204600	409533081	1961	1961	1961	1961	0
42	20240429	204500	409533081	1961	1961	1961	1961	0
43	20240429	204400	409533081	1961	1961	1961	1961	0
44	20240429	204300	409533081	1961	1961	1961	1961	0
45	20240429	204200	409533081	1961	1961	1961	1961	0
46	20240429	204100	409533081	1961	1961	1961	1961	0
47	20240429	204000	409533081	1961	1961	1961	1961	0
48	20240429	203900	409533081	1961	1961	1961	1961	0
49	20240429	203800	409533081	1961	1961	1961	1961	0
50	20240429	203700	409533081	1961	1961	1961	1961	0
51	20240429	203600	409533081	1961	1961	1961	1961	0
52	20240429	203500	409533081	1961	1961	1961	1961	0
53	20240429	203400	409533081	1961	1961	1961	1961	0
54	20240429	203300	409533081	1961	1961	1961	1961	0
55	20240429	203200	409533081	1961	1961	1961	1961	0
56	20240429	203100	409533081	1961	1961	1961	1961	0
57	20240429	203000	409533081	1961	1961	1961	1961	0
58	20240429	202900	409533081	1961	1961	1961	1961	0
59	20240429	202800	409533081	1961	1961	1961	1961	0
60	20240429	202700	409533081	1961	1961	1961	1961	0
61	20240429	202600	409533081	1961	1961	1961	1961	0
62	20240429	202500	409533081	1961	1961	1961	1961	586
63	20240429	202400	409533081	1961	1961	1961	1961	0
64	20240429	202300	409533081	1961	1961	1961	1961	0
65	20240429	202200	409533081	1961	1961	1961	1961	0
66	20240429	202100	409533081	1961	1961	1961	1961	0
67	20240429	202000	409533081	1961	1961	1961	1961	0
68	20240429	201900	409533081	1961	1961	1961	1961	0
69	20240429	201800	409533081	1961	1961	1961	1961	0
70	20240429	201700	409533081	1961	1961	1961	1961	0
71	20240429	201600	409533081	1961	1961	1961	1961	0
72	20240429	201500	409533081	1961	1961	1961	1961	0
73	20240429	201400	409533081	1961	1961	1961	1961	0
74	20240429	201300	409533081	1961	1961	1961	1961	0
75	20240429	201200	409533081	1961	1961	1961	1961	0
76	20240429	201100	409533081	1961	1961	1961	1961	0
77	20240429	201000	409533081	1961	1961	1961	1961	0
78	20240429	200900	409533081	1961	1961	1961	1961	0
79	20240429	200800	409533081	1961	1961	1961	1961	0
80	20240429	200700	409533081	1961	1961	1961	1961	0
81	20240429	200600	409533081	1961	1961	1961	1961	0
82	20240429	200500	409533081	1961	1961	1961	1961	0
83	20240429	200400	409533081	1961	1961	1961	1961	0
84	20240429	200300	409533081	1961	1961	1961	1961	0
85	20240429	200200	409533081	1961	1961	1961	1961	0
86	20240429	200100	409533081	1961	1961	1961	1961	0
87	20240429	200000	409533081	1961	1961	1961	1961	0
88	20240429	195900	409533081	1961	1961	1961	1961	0
89	20240429	195800	409533081	1961	1961	1961	1961	0
90	20240429	195700	409533081	1961	1961	1961	1961	0
91	20240429	195600	409533081	1961	1961	1961	1961	0
92	20240429	195500	409533081	1961	1961	1961	1961	586
93	20240429	195400	409533081	1961	1961	1961	1961	0
94	20240429	195300	409533081	1961	1961	1961	1961	0
95	20240429	195200	409533081	1961	1961	1961	1961	0
96	20240429	195100	409533081	1961	1961	1961	1961	0
97	20240429	195000	409533081	1961	1961	1961	1961	0
98	20240429	194900	409533081	1961	1961	1961	1961	0
99	20240429	194800	409533081	1961	1961	1961	1961	0
100	20240429	194700	409533081	1961	1961	1961	1961	0
101	20240429	194600	409533081	1961	1961	1961	1961	0
102	20240429	194500	409533081	1961	1961	1961	1961	0
103	20240429	194400	409533081	1961	1961	1961	1961	0
104	20240429	194300	409533081	1961	1961	1961	1961	0
105	20240429	194200	409533081	1961	1961	1961	1961	0
106	20240429	194100	409533081	1961	1961	1961	1961	0
107	20240429	194000	409533081	1961	1961	1961	1961	0
108	20240429	193900	409533081	1961	1961	1961	1961	0
109	20240429	193800	409533081	1961	1961	1961	1961	0
110	20240429	193700	409533081	1961	1961	1961	1961	0
111	20240429	193600	409533081	1961	1961	1961	1961	0
112	20240429	193500	409533081	1961	1961	1961	1961	0
113	20240429	193400	409533081	1961	1961	1961	1961	0
114	20240429	193300	409533081	1961	1961	1961	1961	0
115	20240429	193200	409533081	1961	1961	1961	1961	0
116	20240429	193100	409533081	1961	1961	1961	1961	0
117	20240429	193000	409533081	1961	1961	1961	1961	0
118	20240429	192900	409533081	1961	1961	1961	1961	0
119	20240429	192800	409533081	1961	1961	1961	1961	0
120	20240429	192700	409533081	1961	1961	1961	1961	0
121	20240429	192600	409533081	1961	1961	1961	1961	0
122	20240429	192500	409533081	1961	1961	1961	1961	586
123	20240429	192400	409533081	1961	1961	1961	1961	0
124	20240429	192300	409533081	1961	1961	1961	1961	0
125	20240429	192200	409533081	1961	1961	1961	1961	0
126	20240429	192100	409533081	1961	1961	1961	1961	0
127	20240429	192000	409533081	1961	1961	1961	1961	0
128	20240429	191900	409533081	1961	1961	1961	1961	0
129	20240429	191800	409533081	1961	1961	1961	1961	0
130	20240429	191700	409533081	1961	1961	1961	1961	0
131	20240429	191600	409533081	1961	1961	1961	1961	0
132	20240429	191500	409533081	1961	1961	1961	1961	0
133	20240429	191400	409533081	1961	1961	1961	1961	0
134	20240429	191300	409533081	1961	1961	1961	1961	0
135	20240429	191200	409533081	1961	1961	1961	1961	0
136	20240429	191100	409533081	1961	1961	1961	1961	0
137	20240429	191000	409533081	1961	1961	1961	1961	0
138	20240429	190900	409533081	1961	1961	1961	1961	0
139	20240429	190800	409533081	1961	1961	1961	1961	0
140	20240429	190700	409533081	1961	1961	1961	1961	0
141	20240429	190600	409533081	1961	1961	1961	1961	0
142	20240429	190500	409533081	1961	1961	1961	1961	0
143	20240429	190400	409533081	1961	1961	1961	1961	0
144	20240429	190300	409533081	1961	1961	1961	1961	0
145	20240429	190200	409533081	1961	1961	1961	1961	0
146	20240429	190100	409533081	1961	1961	1961	1961	0
147	20240429	190000	409533081	1961	1961	1961	1961	0
148	20240429	185900	409533081	1961	1961	1961	1961	0
149	20240429	185800	409533081	1961	1961	1961	1961	0
150	20240429	185700	409533081	1961	1961	1961	1961	0
151	20240429	185600	409533081	1961	1961	1961	1961	0
152	20240429	185500	409533081	1961	1961	1961	1961	586
153	20240429	185400	409533081	1961	1961	1961	1961	0
154	20240429	185300	409533081	1961	1961	1961	1961	0
155	20240429	185200	409533081	1961	1961	1961	1961	0
156	20240429	185100	409533081	1961	1961	1961	1961	0
157	20240429	185000	409533081	1961	1961	1961	1961	0
158	20240429	184900	409533081	1961	1961	1961	1961	0
159	20240429	184800	409533081	1961	1961	1961	1961	0
160	20240429	184700	409533081	1961	1961	1961	1961	0
161	20240429	184600	409533081	1961	1961	1961	1961	0
162	20240429	184500	409533081	1961	1961	1961	1961	0
163	20240429	184400	409533081	1961	1961	1961	1961	0
164	20240429	184300	409533081	1961	1961	1961	1961	0
165	20240429	184200	409533081	1961	1961	1961	1961	0
166	20240429	184100	409533081	1961	1961	1961	1961	0
167	20240429	184000	409533081	1961	1961	1961	1961	0
168	20240429	183900	409533081	1961	1961	1961	1961	0
169	20240429	183800	409533081	1961	1961	1961	1961	0
170	20240429	183700	409533081	1961	1961	1961	1961	0
171	20240429	183600	409533081	1961	1961	1961	1961	0
172	20240429	183500	409533081	1961	1961	1961	1961	0
173	20240429	183400	409533081	1961	1961	1961	1961	0
174	20240429	183300	409533081	1961	1961	1961	1961	0
175	20240429	183200	409533081	1961	1961	1961	1961	0
176	20240429	183100	409533081	1961	1961	1961	1961	0
177	20240429	183000	409533081	1961	1961	1961	1961	0
178	20240429	182900	409533081	1961	1961	1961	1961	0
179	20240429	182800	409533081	1961	1961	1961	1961	0
180	20240429	182700	409533081	1961	1961	1961	1961	0
181	20240429	182600	409533081	1961	1961	1961	1961	0
182	20240429	182500	409533081	1961	1961	1961	1961	586
183	20240429	182400	409533081	1961	1961	1961	1961	0
184	20240429	182300	409533081	1961	1961	1961	1961	0
185	20240429	182200	409533081	1961	1961	1961	1961	0
186	20240429	182100	409533081	1961	1961	1961	1961	0
187	20240429	182000	409533081	1961	1961	1961	1961	0
188	20240429	181900	409533081	1961	1961	1961	1961	0
189	20240429	181800	409533081	1961	1961	1961	1961	0
190	20240429	181700	409533081	1961	1961	1961	1961	0
191	20240429	181600	409533081	1961	1961	1961	1961	0
192	20240429	181500	409533081	1961	1961	1961	1961	0
193	20240429	181400	409533081	1961	1961	1961	1961	0
194	20240429	181300	409533081	1961	1961	1961	1961	0
195	20240429	181200	409533081	1961	1961	1961	1961	0
196	20240429	181100	409533081	1961	1961	1961	1961	0
197	20240429	181000	409533081	1961	1961	1961	1961	0
198	20240429	180900	409533081	1961	1961	1961	1961	0
199	20240429	180800	409533081	1961	1961	1961	1961	0
200	20240429	180700	409533081	1961	1961	1961	1961	0
201	20240429	180600	409533081	1961	1961	1961	1961	0
202	20240429	180500	409533081	1961	1961	1961	1961	0
203	20240429	180400	409533081	1961	1961	1961	1961	0
204	20240429	180300	409533081	1961	1961	1961	1961	0
205	20240429	180200	409533081	1961	1961	1961	1961	0
206	20240429	180100	409533081	1961	1961	1961	1961	0
207	20240429	180000	409533081	1961	1961	1961	1961	0
208	20240429	175900	409533081	1961	1961	1961	1961	0
209	20240429	175800	409533081	1961	1961	1961	1961	0
210	20240429	175700	409533081	1961	1961	1961	1961	0
211	20240429	175600	409533081	1961	1961	1961	1961	0
212	20240429	175500	409533081	1961	1961	1961	1961	586
213	20240429	175400	409533081	1961	1961	1961	1961	0
214	20240429	175300	409533081	1961	1961	1961	1961	0
215	20240429	175200	409533081	1961	1961	1961	1961	0
216	20240429	175100	409533081	1961	1961	1961	1961	0
217	20240429	175000	409533081	1961	1961	1961	1961	0
218	20240429	174900	409533081	1961	1961	1961	1961	0
219	20240429	174800	409533081	1961	1961	1961	1961	0
220	20240429	174700	409533081	1961	1961	1961	1961	0
221	20240429	174600	409533081	1961	1961	1961	1961	0
222	20240429	174500	409533081	1961	1961	1961	1961	0
223	20240429	174400	409533081	1961	1961	1961	1961	0
224	20240429	174300	409533081	1961	1961	1961	1961	0
225	20240429	174200	409533081	1961	1961	1961	1961	0
226	20240429	174100	409533081	1961	1961	1961	1961	0
227	20240429	174000	409533081	1961	1961	1961	1961	0
228	20240429	173900	409533081	1961	1961	1961	1961	0
229	20240429	173800	409533081	1961	1961	1961	1961	0
230	20240429	173700	409533081	1961	1961	1961	1961	0
231	20240429	173600	409533081	1961	1961	1961	1961	0
232	20240429	173500	409533081	1961	1961	1961	1961	0
233	20240429	173400	409533081	1961	1961	1961	1961	0
234	20240429	173300	409533081	1961	1961	1961	1961	0
235	20240429	173200	409533081	1961	1961	1961	1961	0
236	20240429	173100	409533081	1961	1961	1961	1961	0
237	20240429	173000	409533081	1961	1961	1961	1961	0
238	20240429	172900	409533081	1961	1961	1961	1961	0
239	20240429	172800	409533081	1961	1961	1961	1961	0
240	20240429	172700	409533081	1961	1961	1961	1961	0
241	20240429	172600	409533081	1961	1961	1961	1961	0
242	20240429	172500	409533081	1961	1961	1961	1961	586
243	20240429	172400	409533081	1961	1961	1961	1961	0
244	20240429	172300	409533081	1961	1961	1961	1961	0
245	20240429	172200	409533081	1961	1961	1961	1961	0
246	20240429	172100	409533081	1961	1961	1961	1961	0
247	20240429	172000	409533081	1961	1961	1961	1961	0
248	20240429	171900	409533081	1961	1961	1961	1961	0
249	20240429	171800	409533081	1961	1961	1961	1961	0
250	20240429	171700	409533081	1961	1961	1961	1961	0
251	20240429	171600	409533081	1961	1961	1961	1961	0
252	20240429	171500	409533081	1961	1961	1961	1961	0
253	20240429	171400	409533081	1961	1961	1961	1961	0
254	20240429	171300	409533081	1961	1961	1961	1961	0
255	20240429	171200	409533081	1961	1961	1961	1961	0
256	20240429	171100	409533081	1961	1961	1961	1961	0
257	20240429	171000	409533081	1961	1961	1961	1961	0
258	20240429	170900	409533081	1961	1961	1961	1961	0
259	20240429	170800	409533081	1961	1961	1961	1961	0
260	20240429	170700	409533081	1961	1961	1961	1961	0
261	20240429	170600	409533081	1961	1961	1961	1961	0
262	20240429	170500	409533081	1961	1961	1961	1961	0
263	20240429	170400	409533081	1961	1961	1961	1961	0
264	20240429	170300	409533081	1961	1961	1961	1961	0
265	20240429	170200	409533081	1961	1961	1961	1961	0
266	20240429	170100	409533081	1961	1961	1961	1961	0
267	20240429	170000	409533081	1961	1961	1961	1961	0
268	20240429	165900	409533081	1961	1961	1961	1961	0
269	20240429	165800	409533081	1961	1961	1961	1961	0
270	20240429	165700	409533081	1961	1961	1961	1961	0
271	20240429	165600	409533081	1961	1961	1961	1961	0
272	20240429	165500	409533081	1961	1961	1961	1961	586
273	20240429	165400	409533081	1961	1961	1961	1961	0
274	20240429	165300	409533081	1961	1961	1961	1961	0
275	20240429	165200	409533081	1961	1961	1961	1961	0
276	20240429	165100	409533081	1961	1961	1961	1961	0
277	20240429	165000	409533081	1961	1961	1961	1961	0
278	20240429	164900	409533081	1961	1961	1961	1961	0
279	20240429	164800	409533081	1961	1961	1961	1961	0
280	20240429	164700	409533081	1961	1961	1961	1961	0
281	20240429	164600	409533081	1961	1961	1961	1961	0
282	20240429	164500	409533081	1961	1961	1961	1961	0
283	20240429	164400	409533081	1961	1961	1961	1961	0
284	20240429	164300	409533081	1961	1961	1961	1961	0
285	20240429	164200	409533081	1961	1961	1961	1961	0
286	20240429	164100	409533081	1961	1961	1961	1961	0
287	20240429	164000	409533081	1961	1961	1961	1961	0
288	20240429	163900	409533081	1961	1961	1961	1961	0
289	20240429	163800	409533081	1961	1961	1961	1961	0
290	20240429	163700	409533081	1961	1961	1961	1961	0
291	20240429	163600	409533081	1961	1961	1961	1961	0
292	20240429	163500	409533081	1961	1961	1961	1961	0
293	20240429	163400	409533081	1961	1961	1961	1961	0
294	20240429	163300	409533081	1961	1961	1961	1961	0
295	20240429	163200	409533081	1961	1961	1961	1961	0
296	20240429	163100	409533081	1961	1961	1961	1961	0
297	20240429	163000	409533081	1961	1961	1961	1961	0
298	20240429	162900	409533081	1961	1961	1961	1961	0
299	20240429	162800	409533081	1961	1961	1961	1961	0
300	20240429	162700	409533081	1961	1961	1961	1961	0
301	20240429	162600	409533081	1961	1961	1961	1961	0
302	20240429	162500	409533081	1961	1961	1961	1961	586
303	20240429	162400	409533081	1961	1961	1961	1961	0
304	20240429	162300	409533081	1961	1961	1961	1961	0
305	20240429	162200	409533081	1961	1961	1961	1961	0
306	20240429	162100	409533081	1961	1961	1961	1961	0
307	20240429	162000	409533081	1961	1961	1961	1961	0
308	20240429	161900	409533081	1961	1961	1961	1961	0
309	20240429	161800	409533081	1961	1961	1961	1961	0
310	20240429	161700	409533081	1961	1961	1961	1961	0
311	20240429	161600	409533081	1961	1961	1961	1961	0
312	20240429	161500	409533081	1961	1961	1961	1961	0
313	20240429	161400	409533081	1961	1961	1961	1961	0
314	20240429	161300	409533081	1961	1961	1961	1961	0
315	20240429	161200	409533081	1961	1961	1961	1961	0
316	20240429	161100	409533081	1961	1961	1961	1961	0
317	20240429	161000	409533081	1961	1961	1961	1961	0
318	20240429	160900	409533081	1961	1961	1961	1961	0
319	20240429	160800	409533081	1961	1961	1961	1961	0
320	20240429	160700	409533081	1961	1961	1961	1961	0
321	20240429	160600	409533081	1961	1961	1961	1961	0
322	20240429	160500	409533081	1961	1961	1961	1961	0
323	20240429	160400	409533081	1961	1961	1961	1961	0
324	20240429	160300	409533081	1961	1961	1961	1961	0
325	20240429	160200	409533081	1961	1961	1961	1961	0
326	20240429	160100	409533081	1961	1961	1961	1961	0
327	20240429	160000	409533081	1961	1961	1961	1961	0
328	20240429	155900	409533081	1961	1961	1961	1961	0
329	20240429	155800	409533081	1961	1961	1961	1961	0
330	20240429	155700	409533081	1961	1961	1961	1961	0
331	20240429	155600	409533081	1961	1961	1961	1961	0
332	20240429	155500	409533081	1961	1961	1961	1961	586
333	20240429	155400	409533081	1961	1961	1961	1961	0
334	20240429	155300	409533081	1961	1961	1961	1961	0
335	20240429	155200	409533081	1961	1961	1961	1961	0
336	20240429	155100	409533081	1961	1961	1961	1961	0
337	20240429	155000	409533081	1961	1961	1961	1961	0
338	20240429	154900	409533081	1961	1961	1961	1961	0
339	20240429	154800	409533081	1961	1961	1961	1961	0
340	20240429	154700	409533081	1961	1961	1961	1961	0
341	20240429	154600	409533081	1961	1961	1961	1961	0
342	20240429	154500	409533081	1961	1961	1961	1961	0
343	20240429	154400	409533081	1961	1961	1961	1961	0
344	20240429	154300	409533081	1961	1961	1961	1961	0
345	20240429	154200	409533081	1961	1961	1961	1961	0
346	20240429	154100	409533081	1961	1961	1961	1961	0
347	20240429	154000	409533081	1961	1961	1961	1961	0
348	20240429	153900	409533081	1961	1961	1961	1961	0
349	20240429	153800	409533081	1961	1961	1961	1961	0
350	20240429	153700	409533081	1961	1961	1961	1961	0
351	20240429	153600	409533081	1961	1961	1961	1961	0
352	20240429	153500	409533081	1961	1961	1961	1961	0
353	20240429	153400	409533081	1961	1961	1961	1961	0
354	20240429	153300	409533081	1961	1961	1961	1961	0
355	20240429	153200	409533081	1961	1961	1961	1961	0
356	20240429	153100	409533081	1961	1961	1961	1961	0
357	20240429	153000	409533081	1961	1961	1961	1961	586
358	20240429	152900	408383935	1961	1961	1961	1961	0
359	20240429	152800	408383935	1961	1961	1961	1961	0
360	20240429	152700	408383935	1961	1961	1961	1961	0
361	20240429	152600	408383935	1961	1961	1961	1961	0
362	20240429	152500	408383935	1961	1961	1961	1961	0
363	20240429	152400	408383935	1961	1961	1961	1961	0
364	20240429	152300	408383935	1961	1961	1961	1961	0
365	20240429	152200	408383935	1961	1961	1961	1961	0
366	20240429	152100	408383935	1961	1961	1961	1961	0
367	20240429	152000	408383935	1961	1961	1961	1961	0
368	20240429	151900	408383935	1961	1960	1962	1960	479
369	20240429	151800	407444677	1960	1957	1960	1957	386
370	20240429	151700	406688773	1957	1950	1957	1950	22
371	20240429	151600	406645866	1950	1954	1954	1950	1298
372	20240429	151500	404111569	1958	1958	1958	1958	255
373	20240429	151400	403612279	1958	1958	1959	1953	123
374	20240429	151300	403371934	1958	1954	1958	1953	103
375	20240429	151200	403170759	1953	1954	1959	1953	103
376	20240429	151100	402969590	1953	1953	1953	1953	0
377	20240429	151000	402969590	1953	1953	1953	1953	500
378	20240429	150900	401993090	1964	1964	1964	1964	1
379	20240429	150800	401991126	1966	1966	1966	1966	0
380	20240429	150700	401991126	1966	1952	1966	1951	38
381	20240429	150600	401916952	1950	1956	1956	1950	1092
382	20240429	150500	399785746	1969	1969	1969	1969	0
383	20240429	150400	399785746	1969	1969	1969	1969	0
384	20240429	150300	399785746	1969	1953	1969	1953	950
385	20240429	150200	397926352	1953	1953	1953	1953	148
386	20240429	150100	397637308	1949	1949	1949	1949	0
387	20240429	150000	397637308	1949	1951	1951	1949	213
388	20240429	145900	397222050	1952	1952	1952	1952	119
389	20240429	145800	396989762	1953	1953	1953	1953	0
390	20240429	145700	396989762	1953	1953	1953	1953	572
391	20240429	145600	395872646	1954	1954	1954	1954	610
392	20240429	145500	394680706	1955	1963	1963	1955	500
393	20240429	145400	393703139	1955	1955	1955	1955	0
394	20240429	145300	393703139	1955	1958	1958	1955	500
395	20240429	145200	392725271	1958	1966	1966	1958	500
396	20240429	145100	391746147	1967	1967	1967	1967	0
397	20240429	145000	391746147	1967	1967	1967	1967	0
398	20240429	144900	391746147	1967	1968	1968	1967	2
399	20240429	144800	391742212	1969	1961	1969	1961	592
400	20240429	144700	390580464	1961	1961	1961	1960	5
401	20240429	144600	390570661	1961	1961	1961	1961	1
402	20240429	144500	390568700	1958	1958	1958	1958	0
403	20240429	144400	390568700	1958	1958	1958	1958	0
404	20240429	144300	390568700	1958	1958	1958	1958	0
405	20240429	144200	390568700	1958	1958	1958	1958	0
406	20240429	144100	390568700	1958	1958	1958	1958	0
407	20240429	144000	390568700	1958	1958	1958	1958	0
408	20240429	143900	390568700	1958	1959	1959	1958	300
409	20240429	143800	389981299	1958	1958	1958	1958	0
410	20240429	143700	389981299	1958	1958	1958	1958	0
411	20240429	143600	389981299	1958	1958	1958	1958	0
412	20240429	143500	389981299	1958	1958	1958	1958	100
413	20240429	143400	389785499	1958	1958	1958	1958	39
414	20240429	143300	389709137	1958	1957	1958	1957	1457
415	20240429	143200	386857531	1958	1958	1958	1958	0
416	20240429	143100	386857531	1958	1957	1958	1956	180
417	20240429	143000	386505378	1958	1958	1958	1958	30
418	20240429	142900	386446638	1958	1958	1958	1958	0
419	20240429	142800	386446638	1958	1958	1958	1958	183
420	20240429	142700	386088324	1958	1958	1958	1958	0
421	20240429	142600	386088324	1958	1958	1958	1958	0
422	20240429	142500	386088324	1958	1958	1958	1958	40
423	20240429	142400	386010004	1958	1958	1958	1958	0
424	20240429	142300	386010004	1958	1958	1958	1958	0
425	20240429	142200	386010004	1958	1958	1958	1958	186
426	20240429	142100	385645816	1958	1958	1958	1958	0
427	20240429	142000	385645816	1958	1958	1958	1958	30
428	20240429	141900	385587076	1958	1958	1958	1958	1
429	20240429	141800	385585118	1958	1958	1958	1958	0
430	20240429	141700	385585118	1958	1958	1958	1958	24
431	20240429	141600	385538126	1960	1960	1960	1960	235
432	20240429	141500	385077526	1960	1960	1960	1960	853
433	20240429	141400	383405646	1960	1960	1960	1960	76
434	20240429	141300	383256686	1960	1960	1960	1960	0
435	20240429	141200	383256686	1960	1960	1960	1960	0
436	20240429	141100	383256686	1960	1960	1960	1960	30
437	20240429	141000	383197886	1960	1960	1960	1960	1
438	20240429	140900	383195926	1961	1961	1961	1961	2
439	20240429	140800	383192004	1961	1961	1961	1961	0
440	20240429	140700	383192004	1961	1961	1961	1961	4
441	20240429	140600	383184160	1961	1961	1961	1961	300
442	20240429	140500	382595860	1961	1961	1961	1961	0
443	20240429	140400	382595860	1961	1961	1961	1961	40
444	20240429	140300	382517420	1961	1961	1961	1961	1
445	20240429	140200	382515459	1960	1960	1960	1960	0
446	20240429	140100	382515459	1960	1960	1960	1960	0
447	20240429	140000	382515459	1960	1963	1963	1960	634
448	20240429	135900	381272176	1963	1963	1963	1963	5
449	20240429	135800	381262361	1963	1963	1963	1963	0
450	20240429	135700	381262361	1963	1963	1963	1963	0
451	20240429	135600	381262361	1963	1963	1963	1963	100
452	20240429	135500	381066061	1963	1964	1964	1963	100
453	20240429	135400	380869664	1964	1964	1964	1964	0
454	20240429	135300	380869664	1964	1964	1964	1964	400
455	20240429	135200	380084064	1965	1965	1965	1965	72
456	20240429	135100	379942584	1965	1966	1966	1965	2446
457	20240429	135000	375134481	1965	1965	1965	1965	0
458	20240429	134900	375134481	1965	1965	1965	1965	0
459	20240429	134800	375134481	1965	1965	1965	1965	0
460	20240429	134700	375134481	1965	1965	1965	1965	0
461	20240429	134600	375134481	1965	1965	1965	1965	2
462	20240429	134500	375130551	1964	1964	1964	1964	50
463	20240429	134400	375032351	1964	1965	1965	1964	37
464	20240429	134300	374959672	1965	1965	1965	1965	146
465	20240429	134200	374672782	1965	1965	1965	1965	0
466	20240429	134100	374672782	1965	1965	1965	1965	13
467	20240429	134000	374647237	1965	1965	1965	1965	0
468	20240429	133900	374647237	1965	1965	1965	1965	60
469	20240429	133800	374529337	1965	1970	1970	1965	11
470	20240429	133700	374507706	1970	1970	1970	1970	25
471	20240429	133600	374458456	1970	1973	1973	1970	700
472	20240429	133500	373079347	1975	1975	1975	1975	3
473	20240429	133400	373073422	1973	1975	1975	1973	394
474	20240429	133300	372295695	1979	1979	1979	1979	10
475	20240429	133200	372275905	1974	1976	1976	1974	436
476	20240429	133100	371415117	1975	1975	1975	1975	0
477	20240429	133000	371415117	1975	1975	1975	1975	374
478	20240429	132900	370676467	1979	1979	1979	1979	0
479	20240429	132800	370676467	1979	1979	1979	1979	0
480	20240429	132700	370676467	1979	1979	1979	1979	0
481	20240429	132600	370676467	1979	1979	1979	1979	662
482	20240429	132500	369366369	1979	1979	1979	1979	2
483	20240429	132400	369362411	1970	1970	1970	1970	550
484	20240429	132300	368278911	1970	1970	1970	1970	50
485	20240429	132200	368180411	1981	1981	1981	1981	0
486	20240429	132100	368180411	1981	1981	1981	1981	0
487	20240429	132000	368180411	1981	1981	1981	1981	0
488	20240429	131900	368180411	1981	1981	1981	1981	334
489	20240429	131800	367518757	1981	1980	1981	1980	1053
490	20240429	131700	365433464	1981	1979	1981	1979	3000
491	20240429	131600	359492718	1979	1960	1979	1960	2200
492	20240429	131500	355154599	1960	1961	1962	1960	251
493	20240429	131400	354662374	1962	1962	1962	1961	26
494	20240429	131300	354611371	1961	1961	1961	1961	0
495	20240429	131200	354611371	1961	1961	1961	1961	0
496	20240429	131100	354611371	1961	1961	1961	1961	0
497	20240429	131000	354611371	1961	1969	1969	1961	11380
498	20240429	130900	332283116	1970	1970	1970	1970	128
499	20240429	130800	332030956	1970	1970	1970	1970	0
500	20240429	130700	332030956	1970	1970	1970	1970	1
501	20240429	130600	332028986	1970	1970	1970	1970	0
502	20240429	130500	332028986	1970	1974	1974	1970	37
503	20240429	130400	331956088	1975	1975	1975	1975	0
504	20240429	130300	331956088	1975	1975	1975	1975	0
505	20240429	130200	331956088	1975	1975	1975	1975	0
506	20240429	130100	331956088	1975	1975	1975	1975	2
507	20240429	130000	331952138	1962	1963	1963	1962	3146
508	20240429	125900	325778956	1962	1972	1972	1962	5269
509	20240429	125800	315432826	1971	1972	1972	1971	126
510	20240429	125700	315184355	1978	1978	1978	1978	0
511	20240429	125600	315184355	1978	1978	1978	1978	39
512	20240429	125500	315107213	1972	1972	1972	1972	0
513	20240429	125400	315107213	1972	1972	1972	1972	1
514	20240429	125300	315105241	1972	1972	1972	1972	5
515	20240429	125200	315095381	1972	1975	1975	1972	650
516	20240429	125100	313813315	1975	1975	1975	1975	10
517	20240429	125000	313793565	1976	1976	1976	1976	811
518	20240429	124900	312191029	1979	1979	1979	1979	200
519	20240429	124800	311795229	1980	1980	1980	1980	20
520	20240429	124700	311755629	1980	1974	1980	1974	61
521	20240429	124600	311635155	1980	1980	1980	1980	6
522	20240429	124500	311623275	1980	1979	1981	1979	7427
523	20240429	124400	296916879	1980	1980	1980	1980	49
524	20240429	124300	296819859	1981	1973	1981	1973	4627
525	20240429	124200	287664973	1970	1970	1970	1970	106
526	20240429	124100	287456153	1970	1970	1970	1970	0
527	20240429	124000	287456153	1970	1970	1970	1970	2
528	20240429	123900	287452213	1965	1965	1965	1965	0
529	20240429	123800	287452213	1965	1965	1965	1965	1
530	20240429	123700	287450248	1964	1964	1964	1964	0
531	20240429	123600	287450248	1964	1965	1965	1964	2224
532	20240429	123500	283082309	1967	1974	1974	1967	852
533	20240429	123400	281406416	1975	1975	1975	1975	0
534	20240429	123300	281406416	1975	1976	1976	1975	486
535	20240429	123200	280446559	1977	1964	1977	1964	3213
536	20240429	123100	274128827	1975	1974	1975	1974	1700
537	20240429	123000	270772714	1974	1974	1974	1963	2560
538	20240429	122900	265747291	1974	1974	1974	1974	71
539	20240429	122800	265607137	1974	1974	1974	1973	7156
540	20240429	122700	251483162	1962	1966	1974	1962	1628
541	20240429	122600	248277135	1965	1959	1965	1959	3201
542	20240429	122500	241994815	1960	1959	1960	1959	700
543	20240429	122400	240623315	1959	1955	1959	1955	715
544	20240429	122300	239224641	1952	1952	1952	1952	111
545	20240429	122200	239007969	1954	1954	1954	1954	0
546	20240429	122100	239007969	1954	1954	1954	1954	300
547	20240429	122000	238421769	1955	1955	1955	1955	0
548	20240429	121900	238421769	1955	1955	1955	1955	0
549	20240429	121800	238421769	1955	1954	1955	1954	1000
550	20240429	121700	236466798	1955	1954	1955	1954	500
551	20240429	121600	235489362	1955	1955	1955	1955	0
552	20240429	121500	235489362	1955	1955	1955	1955	33
553	20240429	121400	235424847	1956	1951	1956	1951	251
554	20240429	121300	234934832	1951	1951	1951	1951	0
555	20240429	121200	234934832	1951	1950	1951	1950	118
556	20240429	121100	234704621	1946	1939	1946	1939	2792
557	20240429	121000	229285600	1939	1939	1939	1939	0
558	20240429	120900	229285600	1939	1939	1939	1939	0
559	20240429	120800	229285600	1939	1939	1939	1939	62
560	20240429	120700	229165382	1939	1939	1939	1939	0
561	20240429	120600	229165382	1939	1939	1939	1939	1
562	20240429	120500	229163443	1939	1939	1939	1939	63
563	20240429	120400	229041286	1939	1939	1939	1939	1
564	20240429	120300	229039347	1936	1936	1936	1936	0
565	20240429	120200	229039347	1936	1936	1936	1936	0
566	20240429	120100	229039347	1936	1936	1936	1936	0
567	20240429	120000	229039347	1936	1936	1936	1936	50
568	20240429	115900	228942547	1936	1936	1936	1936	0
569	20240429	115800	228942547	1936	1936	1936	1936	50
570	20240429	115700	228845747	1936	1936	1936	1936	0
571	20240429	115600	228845747	1936	1936	1936	1936	0
572	20240429	115500	228845747	1936	1936	1936	1936	0
573	20240429	115400	228845747	1936	1937	1937	1935	1001
574	20240429	115300	226908529	1938	1938	1938	1938	2
575	20240429	115200	226904653	1940	1940	1940	1940	0
576	20240429	115100	226904653	1940	1940	1940	1940	0
577	20240429	115000	226904653	1940	1940	1940	1940	0
578	20240429	114900	226904653	1940	1940	1940	1940	813
579	20240429	114800	225327433	1946	1941	1946	1941	153
580	20240429	114700	225029700	1940	1939	1940	1939	2
581	20240429	114600	225025821	1938	1938	1938	1938	200
582	20240429	114500	224638221	1938	1938	1938	1938	62
583	20240429	114400	224518065	1938	1944	1944	1938	232
584	20240429	114300	224067956	1944	1946	1946	1944	32
585	20240429	114200	224005702	1944	1944	1944	1944	0
586	20240429	114100	224005702	1944	1944	1944	1944	0
587	20240429	114000	224005702	1944	1944	1944	1944	0
588	20240429	113900	224005702	1944	1945	1945	1944	82
589	20240429	113800	223846223	1945	1945	1945	1945	29
590	20240429	113700	223789818	1945	1940	1946	1940	60
591	20240429	113600	223673407	1940	1943	1943	1940	230
592	20240429	113500	223226526	1946	1946	1946	1946	0
593	20240429	113400	223226526	1946	1946	1946	1946	0
594	20240429	113300	223226526	1946	1946	1946	1946	0
595	20240429	113200	223226526	1946	1946	1946	1946	300
596	20240429	113100	222642726	1946	1946	1946	1946	0
597	20240429	113000	222642726	1946	1946	1946	1946	0
598	20240429	112900	222642726	1946	1946	1946	1946	0
599	20240429	112800	222642726	1946	1946	1946	1946	0
600	20240429	112700	222642726	1946	1946	1946	1946	1
601	20240429	112600	222640780	1937	1937	1937	1937	0
602	20240429	112500	222640780	1937	1946	1946	1937	7
603	20240429	112400	222627212	1946	1946	1946	1946	23
604	20240429	112300	222582454	1936	1936	1936	1936	3
605	20240429	112200	222576646	1936	1936	1936	1936	1
606	20240429	112100	222574710	1936	1937	1937	1936	3
607	20240429	112000	222568901	1934	1939	1939	1934	202
608	20240429	111900	222177954	1940	1940	1940	1940	0
609	20240429	111800	222177954	1940	1940	1940	1940	1478
610	20240429	111700	219310634	1949	1942	1949	1941	1181
611	20240429	111600	217017363	1951	1943	1951	1941	216
612	20240429	111500	216597677	1944	1944	1944	1944	434
613	20240429	111400	215753981	1944	1950	1950	1944	621
614	20240429	111300	214546047	1951	1951	1951	1951	6
615	20240429	111200	214534341	1950	1950	1950	1950	0
616	20240429	111100	214534341	1950	1949	1950	1945	773
617	20240429	111000	213029787	1950	1950	1953	1950	1661
618	20240429	110900	209790437	1953	1953	1953	1953	474
619	20240429	110800	208864715	1953	1953	1953	1953	0
620	20240429	110700	208864715	1953	1953	1953	1953	2
621	20240429	110600	208860809	1953	1954	1954	1953	8
622	20240429	110500	208845184	1953	1953	1953	1953	195
623	20240429	110400	208464349	1950	1949	1950	1949	608
624	20240429	110300	207279257	1950	1950	1950	1950	0
625	20240429	110200	207279257	1950	1950	1950	1950	3
626	20240429	110100	207273407	1949	1953	1953	1948	1468
627	20240429	110000	204410837	1959	1959	1959	1959	0
628	20240429	105900	204410837	1959	1959	1959	1959	16
629	20240429	105800	204379493	1959	1956	1959	1956	4
630	20240429	105700	204371663	1953	1953	1955	1953	24
631	20240429	105600	204324788	1950	1960	1960	1950	814
632	20240429	105500	202729855	1960	1959	1960	1950	1737
633	20240429	105400	199329639	1958	1950	1958	1949	766
634	20240429	105300	197831735	1948	1948	1948	1948	0
635	20240429	105200	197831735	1948	1957	1957	1948	1055
636	20240429	105100	195767145	1957	1950	1957	1945	11
637	20240429	105000	195745685	1954	1959	1959	1954	1004
638	20240429	104900	193783849	1959	1958	1960	1958	4107
639	20240429	104800	185738211	1958	1943	1958	1943	11610
640	20240429	104700	163092674	1943	1942	1943	1942	779
641	20240429	104600	161579156	1933	1944	1944	1933	1133
642	20240429	104500	159378067	1944	1944	1944	1944	20
643	20240429	104400	159339187	1944	1942	1944	1942	100
644	20240429	104300	159144867	1944	1944	1944	1944	0
645	20240429	104200	159144867	1944	1944	1944	1944	0
646	20240429	104100	159144867	1944	1942	1944	1942	180
647	20240429	104000	158794963	1944	1935	1945	1935	5675
648	20240429	103900	147767465	1935	1925	1935	1925	71
649	20240429	103800	147630745	1919	1919	1919	1919	444
650	20240429	103700	146778709	1918	1918	1918	1918	188
651	20240429	103600	146418125	1928	1920	1928	1920	5805
652	20240429	103500	135255781	1914	1914	1914	1914	0
653	20240429	103400	135255781	1914	1914	1914	1914	989
654	20240429	103300	133362835	1913	1913	1913	1913	0
655	20240429	103200	133362835	1913	1913	1913	1913	0
656	20240429	103100	133362835	1913	1915	1915	1913	1812
657	20240429	103000	129893225	1914	1916	1916	1914	357
658	20240429	102900	129209834	1917	1917	1917	1917	1001
659	20240429	102800	127290917	1924	1924	1924	1924	1
660	20240429	102700	127288993	1924	1918	1924	1915	64
661	20240429	102600	127166059	1915	1915	1915	1915	0
662	20240429	102500	127166059	1915	1915	1915	1915	0
663	20240429	102400	127166059	1915	1915	1915	1915	0
664	20240429	102300	127166059	1915	1915	1915	1915	0
665	20240429	102200	127166059	1915	1915	1915	1915	0
666	20240429	102100	127166059	1915	1915	1915	1915	0
667	20240429	102000	127166059	1915	1915	1915	1915	250
668	20240429	101900	126687309	1915	1918	1918	1915	431
669	20240429	101800	125861926	1919	1924	1924	1919	4
670	20240429	101700	125854240	1920	1920	1920	1920	0
671	20240429	101600	125854240	1920	1922	1922	1920	103
672	20240429	101500	125656477	1923	1924	1924	1923	2
673	20240429	101400	125652630	1920	1926	1926	1920	4
674	20240429	101300	125644938	1920	1920	1920	1920	1
675	20240429	101200	125643018	1920	1920	1920	1920	2
676	20240429	101100	125639178	1928	1928	1928	1928	0
677	20240429	101000	125639178	1928	1920	1928	1920	368
678	20240429	100900	124932578	1931	1931	1931	1931	0
679	20240429	100800	124932578	1931	1931	1931	1931	4
680	20240429	100700	124924854	1917	1917	1917	1917	1
681	20240429	100600	124922937	1933	1933	1933	1918	3
682	20240429	100500	124917153	1915	1916	1916	1915	412
683	20240429	100400	124127762	1916	1921	1921	1916	201
684	20240429	100300	123742365	1940	1920	1940	1920	80
685	20240429	100200	123587283	1941	1922	1944	1919	3680
686	20240429	100100	116465866	1923	1932	1932	1923	152
687	20240429	100000	116173507	1932	1932	1932	1932	1
688	20240429	095900	116171575	1923	1925	1925	1923	558
689	20240429	095800	115098025	1933	1930	1933	1926	1112
690	20240429	095700	112952063	1926	1926	1926	1926	0
691	20240429	095600	112952063	1926	1926	1926	1926	0
692	20240429	095500	112952063	1926	1931	1934	1926	768
693	20240429	095400	111469093	1932	1934	1934	1932	358
694	20240429	095300	110776732	1934	1943	1944	1934	1051
695	20240429	095200	108733607	1943	1941	1943	1941	100
696	20240429	095100	108539469	1941	1938	1941	1938	3681
697	20240429	095000	101401238	1939	1939	1939	1939	0
698	20240429	094900	101401238	1939	1935	1939	1935	1272
699	20240429	094800	98937217	1935	1935	1935	1935	0
700	20240429	094700	98937217	1935	1935	1935	1935	425
701	20240429	094600	98114842	1935	1934	1935	1934	2303
702	20240429	094500	93658751	1925	1937	1938	1925	716
703	20240429	094400	92276365	1937	1930	1937	1929	424
704	20240429	094300	91457344	1938	1917	1938	1917	10216
705	20240429	094200	71832330	1917	1910	1917	1910	358
706	20240429	094100	71146672	1910	1907	1910	1907	21
707	20240429	094000	71106612	1907	1906	1907	1906	20
708	20240429	093900	71068482	1906	1906	1906	1906	455
709	20240429	093800	70201252	1906	1906	1906	1906	60
710	20240429	093700	70086892	1906	1906	1906	1906	51
711	20240429	093600	69989686	1906	1906	1906	1906	780
712	20240429	093500	68503006	1906	1907	1908	1906	403
713	20240429	093400	67734600	1907	1906	1907	1906	539
714	20240429	093300	66706732	1906	1906	1906	1895	433
715	20240429	093200	65884727	1900	1900	1900	1900	49
716	20240429	093100	65791627	1900	1900	1900	1900	86
717	20240429	093000	65628227	1900	1910	1910	1900	1143
718	20240429	092900	63446097	1910	1904	1910	1903	988
719	20240429	092800	61560692	1904	1904	1904	1904	2
720	20240429	092700	61556884	1900	1903	1904	1900	655
721	20240429	092600	60309985	1904	1896	1904	1892	304
722	20240429	092500	59734073	1896	1896	1896	1896	1044
723	20240429	092400	57754649	1896	1896	1896	1896	782
724	20240429	092300	56271977	1896	1896	1896	1896	1368
725	20240429	092200	53678249	1896	1899	1899	1896	1184
726	20240429	092100	51432683	1899	1901	1901	1899	511
727	20240429	092000	50462181	1902	1906	1906	1902	522
728	20240429	091900	49469278	1906	1908	1908	1906	140
729	20240429	091800	49202328	1914	1914	1914	1914	92
730	20240429	091700	49026240	1915	1915	1915	1915	104
731	20240429	091600	48827080	1907	1916	1916	1907	29
732	20240429	091500	48771684	1916	1918	1919	1916	2682
733	20240429	091400	43626539	1919	1914	1920	1912	3426
734	20240429	091300	37067310	1915	1918	1927	1914	1786
735	20240429	091200	33639764	1918	1919	1919	1918	209
736	20240429	091100	33238868	1919	1909	1919	1909	360
737	20240429	091000	32549284	1900	1899	1900	1896	2599
738	20240429	090900	27611976	1899	1897	1899	1897	289
739	20240429	090800	27063545	1895	1895	1896	1895	520
740	20240429	090700	26078125	1891	1880	1891	1880	1506
741	20240429	090600	23242182	1880	1861	1880	1861	1049
742	20240429	090500	21273959	1869	1870	1870	1858	850
743	20240429	090400	19692277	1862	1861	1866	1861	298
744	20240429	090300	19137659	1860	1871	1871	1860	756
745	20240429	090200	17729224	1871	1870	1878	1860	2597
746	20240429	090100	12893709	1870	1873	1873	1870	779
747	20240429	090000	11436673	1873	1871	1900	1870	6110