KissMeData/388790/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	205500	480720443	1914	1914	1914	1914	4087
3	20240409	205400	480720443	1914	1914	1914	1914	0
4	20240409	205300	480720443	1914	1914	1914	1914	0
5	20240409	205200	480720443	1914	1914	1914	1914	0
6	20240409	205100	480720443	1914	1914	1914	1914	0
7	20240409	205000	480720443	1914	1914	1914	1914	0
8	20240409	204900	480720443	1914	1914	1914	1914	0
9	20240409	204800	480720443	1914	1914	1914	1914	0
10	20240409	204700	480720443	1914	1914	1914	1914	0
11	20240409	204600	480720443	1914	1914	1914	1914	0
12	20240409	204500	480720443	1914	1914	1914	1914	0
13	20240409	204400	480720443	1914	1914	1914	1914	0
14	20240409	204300	480720443	1914	1914	1914	1914	0
15	20240409	204200	480720443	1914	1914	1914	1914	0
16	20240409	204100	480720443	1914	1914	1914	1914	0
17	20240409	204000	480720443	1914	1914	1914	1914	0
18	20240409	203900	480720443	1914	1914	1914	1914	0
19	20240409	203800	480720443	1914	1914	1914	1914	0
20	20240409	203700	480720443	1914	1914	1914	1914	0
21	20240409	203600	480720443	1914	1914	1914	1914	0
22	20240409	203500	480720443	1914	1914	1914	1914	0
23	20240409	203400	480720443	1914	1914	1914	1914	0
24	20240409	203300	480720443	1914	1914	1914	1914	0
25	20240409	203200	480720443	1914	1914	1914	1914	0
26	20240409	203100	480720443	1914	1914	1914	1914	0
27	20240409	203000	480720443	1914	1914	1914	1914	0
28	20240409	202900	480720443	1914	1914	1914	1914	0
29	20240409	202800	480720443	1914	1914	1914	1914	0
30	20240409	202700	480720443	1914	1914	1914	1914	0
31	20240409	202600	480720443	1914	1914	1914	1914	0
32	20240409	202500	480720443	1914	1914	1914	1914	4087
33	20240409	202400	480720443	1914	1914	1914	1914	0
34	20240409	202300	480720443	1914	1914	1914	1914	0
35	20240409	202200	480720443	1914	1914	1914	1914	0
36	20240409	202100	480720443	1914	1914	1914	1914	0
37	20240409	202000	480720443	1914	1914	1914	1914	0
38	20240409	201900	480720443	1914	1914	1914	1914	0
39	20240409	201800	480720443	1914	1914	1914	1914	0
40	20240409	201700	480720443	1914	1914	1914	1914	0
41	20240409	201600	480720443	1914	1914	1914	1914	0
42	20240409	201500	480720443	1914	1914	1914	1914	0
43	20240409	201400	480720443	1914	1914	1914	1914	0
44	20240409	201300	480720443	1914	1914	1914	1914	0
45	20240409	201200	480720443	1914	1914	1914	1914	0
46	20240409	201100	480720443	1914	1914	1914	1914	0
47	20240409	201000	480720443	1914	1914	1914	1914	0
48	20240409	200900	480720443	1914	1914	1914	1914	0
49	20240409	200800	480720443	1914	1914	1914	1914	0
50	20240409	200700	480720443	1914	1914	1914	1914	0
51	20240409	200600	480720443	1914	1914	1914	1914	0
52	20240409	200500	480720443	1914	1914	1914	1914	0
53	20240409	200400	480720443	1914	1914	1914	1914	0
54	20240409	200300	480720443	1914	1914	1914	1914	0
55	20240409	200200	480720443	1914	1914	1914	1914	0
56	20240409	200100	480720443	1914	1914	1914	1914	0
57	20240409	200000	480720443	1914	1914	1914	1914	0
58	20240409	195900	480720443	1914	1914	1914	1914	0
59	20240409	195800	480720443	1914	1914	1914	1914	0
60	20240409	195700	480720443	1914	1914	1914	1914	0
61	20240409	195600	480720443	1914	1914	1914	1914	0
62	20240409	195500	480720443	1914	1914	1914	1914	4087
63	20240409	195400	480720443	1914	1914	1914	1914	0
64	20240409	195300	480720443	1914	1914	1914	1914	0
65	20240409	195200	480720443	1914	1914	1914	1914	0
66	20240409	195100	480720443	1914	1914	1914	1914	0
67	20240409	195000	480720443	1914	1914	1914	1914	0
68	20240409	194900	480720443	1914	1914	1914	1914	0
69	20240409	194800	480720443	1914	1914	1914	1914	0
70	20240409	194700	480720443	1914	1914	1914	1914	0
71	20240409	194600	480720443	1914	1914	1914	1914	0
72	20240409	194500	480720443	1914	1914	1914	1914	0
73	20240409	194400	480720443	1914	1914	1914	1914	0
74	20240409	194300	480720443	1914	1914	1914	1914	0
75	20240409	194200	480720443	1914	1914	1914	1914	0
76	20240409	194100	480720443	1914	1914	1914	1914	0
77	20240409	194000	480720443	1914	1914	1914	1914	0
78	20240409	193900	480720443	1914	1914	1914	1914	0
79	20240409	193800	480720443	1914	1914	1914	1914	0
80	20240409	193700	480720443	1914	1914	1914	1914	0
81	20240409	193600	480720443	1914	1914	1914	1914	0
82	20240409	193500	480720443	1914	1914	1914	1914	0
83	20240409	193400	480720443	1914	1914	1914	1914	0
84	20240409	193300	480720443	1914	1914	1914	1914	0
85	20240409	193200	480720443	1914	1914	1914	1914	0
86	20240409	193100	480720443	1914	1914	1914	1914	0
87	20240409	193000	480720443	1914	1914	1914	1914	0
88	20240409	192900	480720443	1914	1914	1914	1914	0
89	20240409	192800	480720443	1914	1914	1914	1914	0
90	20240409	192700	480720443	1914	1914	1914	1914	0
91	20240409	192600	480720443	1914	1914	1914	1914	0
92	20240409	192500	480720443	1914	1914	1914	1914	4087
93	20240409	192400	480720443	1914	1914	1914	1914	0
94	20240409	192300	480720443	1914	1914	1914	1914	0
95	20240409	192200	480720443	1914	1914	1914	1914	0
96	20240409	192100	480720443	1914	1914	1914	1914	0
97	20240409	192000	480720443	1914	1914	1914	1914	0
98	20240409	191900	480720443	1914	1914	1914	1914	0
99	20240409	191800	480720443	1914	1914	1914	1914	0
100	20240409	191700	480720443	1914	1914	1914	1914	0
101	20240409	191600	480720443	1914	1914	1914	1914	0
102	20240409	191500	480720443	1914	1914	1914	1914	0
103	20240409	191400	480720443	1914	1914	1914	1914	0
104	20240409	191300	480720443	1914	1914	1914	1914	0
105	20240409	191200	480720443	1914	1914	1914	1914	0
106	20240409	191100	480720443	1914	1914	1914	1914	0
107	20240409	191000	480720443	1914	1914	1914	1914	0
108	20240409	190900	480720443	1914	1914	1914	1914	0
109	20240409	190800	480720443	1914	1914	1914	1914	0
110	20240409	190700	480720443	1914	1914	1914	1914	0
111	20240409	190600	480720443	1914	1914	1914	1914	0
112	20240409	190500	480720443	1914	1914	1914	1914	0
113	20240409	190400	480720443	1914	1914	1914	1914	0
114	20240409	190300	480720443	1914	1914	1914	1914	0
115	20240409	190200	480720443	1914	1914	1914	1914	0
116	20240409	190100	480720443	1914	1914	1914	1914	0
117	20240409	190000	480720443	1914	1914	1914	1914	0
118	20240409	185900	480720443	1914	1914	1914	1914	0
119	20240409	185800	480720443	1914	1914	1914	1914	0
120	20240409	185700	480720443	1914	1914	1914	1914	0
121	20240409	185600	480720443	1914	1914	1914	1914	0
122	20240409	185500	480720443	1914	1914	1914	1914	4087
123	20240409	185400	480720443	1914	1914	1914	1914	0
124	20240409	185300	480720443	1914	1914	1914	1914	0
125	20240409	185200	480720443	1914	1914	1914	1914	0
126	20240409	185100	480720443	1914	1914	1914	1914	0
127	20240409	185000	480720443	1914	1914	1914	1914	0
128	20240409	184900	480720443	1914	1914	1914	1914	0
129	20240409	184800	480720443	1914	1914	1914	1914	0
130	20240409	184700	480720443	1914	1914	1914	1914	0
131	20240409	184600	480720443	1914	1914	1914	1914	0
132	20240409	184500	480720443	1914	1914	1914	1914	0
133	20240409	184400	480720443	1914	1914	1914	1914	0
134	20240409	184300	480720443	1914	1914	1914	1914	0
135	20240409	184200	480720443	1914	1914	1914	1914	0
136	20240409	184100	480720443	1914	1914	1914	1914	0
137	20240409	184000	480720443	1914	1914	1914	1914	0
138	20240409	183900	480720443	1914	1914	1914	1914	0
139	20240409	183800	480720443	1914	1914	1914	1914	0
140	20240409	183700	480720443	1914	1914	1914	1914	0
141	20240409	183600	480720443	1914	1914	1914	1914	0
142	20240409	183500	480720443	1914	1914	1914	1914	0
143	20240409	183400	480720443	1914	1914	1914	1914	0
144	20240409	183300	480720443	1914	1914	1914	1914	0
145	20240409	183200	480720443	1914	1914	1914	1914	0
146	20240409	183100	480720443	1914	1914	1914	1914	0
147	20240409	183000	480720443	1914	1914	1914	1914	0
148	20240409	182900	480720443	1914	1914	1914	1914	0
149	20240409	182800	480720443	1914	1914	1914	1914	0
150	20240409	182700	480720443	1914	1914	1914	1914	0
151	20240409	182600	480720443	1914	1914	1914	1914	0
152	20240409	182500	480720443	1914	1914	1914	1914	4087
153	20240409	182400	480720443	1914	1914	1914	1914	0
154	20240409	182300	480720443	1914	1914	1914	1914	0
155	20240409	182200	480720443	1914	1914	1914	1914	0
156	20240409	182100	480720443	1914	1914	1914	1914	0
157	20240409	182000	480720443	1914	1914	1914	1914	0
158	20240409	181900	480720443	1914	1914	1914	1914	0
159	20240409	181800	480720443	1914	1914	1914	1914	0
160	20240409	181700	480720443	1914	1914	1914	1914	0
161	20240409	181600	480720443	1914	1914	1914	1914	0
162	20240409	181500	480720443	1914	1914	1914	1914	0
163	20240409	181400	480720443	1914	1914	1914	1914	0
164	20240409	181300	480720443	1914	1914	1914	1914	0
165	20240409	181200	480720443	1914	1914	1914	1914	0
166	20240409	181100	480720443	1914	1914	1914	1914	0
167	20240409	181000	480720443	1914	1914	1914	1914	0
168	20240409	180900	480720443	1914	1914	1914	1914	0
169	20240409	180800	480720443	1914	1914	1914	1914	0
170	20240409	180700	480720443	1914	1914	1914	1914	0
171	20240409	180600	480720443	1914	1914	1914	1914	0
172	20240409	180500	480720443	1914	1914	1914	1914	0
173	20240409	180400	480720443	1914	1914	1914	1914	0
174	20240409	180300	480720443	1914	1914	1914	1914	0
175	20240409	180200	480720443	1914	1914	1914	1914	0
176	20240409	180100	480720443	1914	1914	1914	1914	0
177	20240409	180000	480720443	1914	1914	1914	1914	0
178	20240409	175900	480720443	1914	1914	1914	1914	0
179	20240409	175800	480720443	1914	1914	1914	1914	0
180	20240409	175700	480720443	1914	1914	1914	1914	0
181	20240409	175600	480720443	1914	1914	1914	1914	0
182	20240409	175500	480720443	1914	1914	1914	1914	4087
183	20240409	175400	480720443	1914	1914	1914	1914	0
184	20240409	175300	480720443	1914	1914	1914	1914	0
185	20240409	175200	480720443	1914	1914	1914	1914	0
186	20240409	175100	480720443	1914	1914	1914	1914	0
187	20240409	175000	480720443	1914	1914	1914	1914	0
188	20240409	174900	480720443	1914	1914	1914	1914	0
189	20240409	174800	480720443	1914	1914	1914	1914	0
190	20240409	174700	480720443	1914	1914	1914	1914	0
191	20240409	174600	480720443	1914	1914	1914	1914	0
192	20240409	174500	480720443	1914	1914	1914	1914	0
193	20240409	174400	480720443	1914	1914	1914	1914	0
194	20240409	174300	480720443	1914	1914	1914	1914	0
195	20240409	174200	480720443	1914	1914	1914	1914	0
196	20240409	174100	480720443	1914	1914	1914	1914	0
197	20240409	174000	480720443	1914	1914	1914	1914	0
198	20240409	173900	480720443	1914	1914	1914	1914	0
199	20240409	173800	480720443	1914	1914	1914	1914	0
200	20240409	173700	480720443	1914	1914	1914	1914	0
201	20240409	173600	480720443	1914	1914	1914	1914	0
202	20240409	173500	480720443	1914	1914	1914	1914	0
203	20240409	173400	480720443	1914	1914	1914	1914	0
204	20240409	173300	480720443	1914	1914	1914	1914	0
205	20240409	173200	480720443	1914	1914	1914	1914	0
206	20240409	173100	480720443	1914	1914	1914	1914	0
207	20240409	173000	480720443	1914	1914	1914	1914	0
208	20240409	172900	480720443	1914	1914	1914	1914	0
209	20240409	172800	480720443	1914	1914	1914	1914	0
210	20240409	172700	480720443	1914	1914	1914	1914	0
211	20240409	172600	480720443	1914	1914	1914	1914	0
212	20240409	172500	480720443	1914	1914	1914	1914	4087
213	20240409	172400	480720443	1914	1914	1914	1914	0
214	20240409	172300	480720443	1914	1914	1914	1914	0
215	20240409	172200	480720443	1914	1914	1914	1914	0
216	20240409	172100	480720443	1914	1914	1914	1914	0
217	20240409	172000	480720443	1914	1914	1914	1914	0
218	20240409	171900	480720443	1914	1914	1914	1914	0
219	20240409	171800	480720443	1914	1914	1914	1914	0
220	20240409	171700	480720443	1914	1914	1914	1914	0
221	20240409	171600	480720443	1914	1914	1914	1914	0
222	20240409	171500	480720443	1914	1914	1914	1914	0
223	20240409	171400	480720443	1914	1914	1914	1914	0
224	20240409	171300	480720443	1914	1914	1914	1914	0
225	20240409	171200	480720443	1914	1914	1914	1914	0
226	20240409	171100	480720443	1914	1914	1914	1914	0
227	20240409	171000	480720443	1914	1914	1914	1914	0
228	20240409	170900	480720443	1914	1914	1914	1914	0
229	20240409	170800	480720443	1914	1914	1914	1914	0
230	20240409	170700	480720443	1914	1914	1914	1914	0
231	20240409	170600	480720443	1914	1914	1914	1914	0
232	20240409	170500	480720443	1914	1914	1914	1914	0
233	20240409	170400	480720443	1914	1914	1914	1914	0
234	20240409	170300	480720443	1914	1914	1914	1914	0
235	20240409	170200	480720443	1914	1914	1914	1914	0
236	20240409	170100	480720443	1914	1914	1914	1914	0
237	20240409	170000	480720443	1914	1914	1914	1914	0
238	20240409	165900	480720443	1914	1914	1914	1914	0
239	20240409	165800	480720443	1914	1914	1914	1914	0
240	20240409	165700	480720443	1914	1914	1914	1914	0
241	20240409	165600	480720443	1914	1914	1914	1914	0
242	20240409	165500	480720443	1914	1914	1914	1914	4087
243	20240409	165400	480720443	1914	1914	1914	1914	0
244	20240409	165300	480720443	1914	1914	1914	1914	0
245	20240409	165200	480720443	1914	1914	1914	1914	0
246	20240409	165100	480720443	1914	1914	1914	1914	0
247	20240409	165000	480720443	1914	1914	1914	1914	0
248	20240409	164900	480720443	1914	1914	1914	1914	0
249	20240409	164800	480720443	1914	1914	1914	1914	0
250	20240409	164700	480720443	1914	1914	1914	1914	0
251	20240409	164600	480720443	1914	1914	1914	1914	0
252	20240409	164500	480720443	1914	1914	1914	1914	0
253	20240409	164400	480720443	1914	1914	1914	1914	0
254	20240409	164300	480720443	1914	1914	1914	1914	0
255	20240409	164200	480720443	1914	1914	1914	1914	0
256	20240409	164100	480720443	1914	1914	1914	1914	0
257	20240409	164000	480720443	1914	1914	1914	1914	0
258	20240409	163900	480720443	1914	1914	1914	1914	0
259	20240409	163800	480720443	1914	1914	1914	1914	0
260	20240409	163700	480720443	1914	1914	1914	1914	0
261	20240409	163600	480720443	1914	1914	1914	1914	0
262	20240409	163500	480720443	1914	1914	1914	1914	0
263	20240409	163400	480720443	1914	1914	1914	1914	0
264	20240409	163300	480720443	1914	1914	1914	1914	0
265	20240409	163200	480720443	1914	1914	1914	1914	0
266	20240409	163100	480720443	1914	1914	1914	1914	0
267	20240409	163000	480720443	1914	1914	1914	1914	0
268	20240409	162900	480720443	1914	1914	1914	1914	0
269	20240409	162800	480720443	1914	1914	1914	1914	0
270	20240409	162700	480720443	1914	1914	1914	1914	0
271	20240409	162600	480720443	1914	1914	1914	1914	0
272	20240409	162500	480720443	1914	1914	1914	1914	4087
273	20240409	162400	480720443	1914	1914	1914	1914	0
274	20240409	162300	480720443	1914	1914	1914	1914	0
275	20240409	162200	480720443	1914	1914	1914	1914	0
276	20240409	162100	480720443	1914	1914	1914	1914	0
277	20240409	162000	480720443	1914	1914	1914	1914	0
278	20240409	161900	480720443	1914	1914	1914	1914	0
279	20240409	161800	480720443	1914	1914	1914	1914	0
280	20240409	161700	480720443	1914	1914	1914	1914	0
281	20240409	161600	480720443	1914	1914	1914	1914	0
282	20240409	161500	480720443	1914	1914	1914	1914	0
283	20240409	161400	480720443	1914	1914	1914	1914	0
284	20240409	161300	480720443	1914	1914	1914	1914	0
285	20240409	161200	480720443	1914	1914	1914	1914	0
286	20240409	161100	480720443	1914	1914	1914	1914	0
287	20240409	161000	480720443	1914	1914	1914	1914	0
288	20240409	160900	480720443	1914	1914	1914	1914	0
289	20240409	160800	480720443	1914	1914	1914	1914	0
290	20240409	160700	480720443	1914	1914	1914	1914	0
291	20240409	160600	480720443	1914	1914	1914	1914	0
292	20240409	160500	480720443	1914	1914	1914	1914	0
293	20240409	160400	480720443	1914	1914	1914	1914	0
294	20240409	160300	480720443	1914	1914	1914	1914	0
295	20240409	160200	480720443	1914	1914	1914	1914	0
296	20240409	160100	480720443	1914	1914	1914	1914	0
297	20240409	160000	480720443	1914	1914	1914	1914	0
298	20240409	155900	480720443	1914	1914	1914	1914	0
299	20240409	155800	480720443	1914	1914	1914	1914	0
300	20240409	155700	480720443	1914	1914	1914	1914	0
301	20240409	155600	480720443	1914	1914	1914	1914	0
302	20240409	155500	480720443	1914	1914	1914	1914	4087
303	20240409	155400	480720443	1914	1914	1914	1914	0
304	20240409	155300	480720443	1914	1914	1914	1914	0
305	20240409	155200	480720443	1914	1914	1914	1914	0
306	20240409	155100	480720443	1914	1914	1914	1914	0
307	20240409	155000	480720443	1914	1914	1914	1914	0
308	20240409	154900	480720443	1914	1914	1914	1914	0
309	20240409	154800	480720443	1914	1914	1914	1914	0
310	20240409	154700	480720443	1914	1914	1914	1914	0
311	20240409	154600	480720443	1914	1914	1914	1914	0
312	20240409	154500	480720443	1914	1914	1914	1914	0
313	20240409	154400	480720443	1914	1914	1914	1914	0
314	20240409	154300	480720443	1914	1914	1914	1914	0
315	20240409	154200	480720443	1914	1914	1914	1914	0
316	20240409	154100	480720443	1914	1914	1914	1914	0
317	20240409	154000	480720443	1914	1914	1914	1914	0
318	20240409	153900	480720443	1914	1914	1914	1914	0
319	20240409	153800	480720443	1914	1914	1914	1914	0
320	20240409	153700	480720443	1914	1914	1914	1914	0
321	20240409	153600	480720443	1914	1914	1914	1914	0
322	20240409	153500	480720443	1914	1914	1914	1914	0
323	20240409	153400	480720443	1914	1914	1914	1914	0
324	20240409	153300	480720443	1914	1914	1914	1914	0
325	20240409	153200	480720443	1914	1914	1914	1914	0
326	20240409	153100	480720443	1914	1914	1914	1914	0
327	20240409	153000	480720443	1914	1914	1914	1914	4087
328	20240409	152900	472897925	1925	1925	1925	1925	0
329	20240409	152800	472897925	1925	1925	1925	1925	0
330	20240409	152700	472897925	1925	1925	1925	1925	0
331	20240409	152600	472897925	1925	1925	1925	1925	0
332	20240409	152500	472897925	1925	1925	1925	1925	0
333	20240409	152400	472897925	1925	1925	1925	1925	0
334	20240409	152300	472897925	1925	1925	1925	1925	0
335	20240409	152200	472897925	1925	1925	1925	1925	0
336	20240409	152100	472897925	1925	1925	1925	1925	0
337	20240409	152000	472897925	1925	1925	1925	1925	0
338	20240409	151900	472897925	1925	1915	1925	1915	1412
339	20240409	151800	470193325	1915	1915	1915	1915	0
340	20240409	151700	470193325	1915	1915	1915	1915	1
341	20240409	151600	470191410	1915	1915	1915	1915	0
342	20240409	151500	470191410	1915	1915	1915	1915	228
343	20240409	151400	469754790	1928	1922	1928	1914	1535
344	20240409	151300	466808413	1922	1922	1922	1922	204
345	20240409	151200	466416325	1922	1922	1922	1922	500
346	20240409	151100	465455325	1914	1914	1914	1914	200
347	20240409	151000	465072525	1914	1914	1914	1914	0
348	20240409	150900	465072525	1914	1914	1914	1914	1575
349	20240409	150800	462057975	1914	1914	1914	1914	0
350	20240409	150700	462057975	1914	1914	1914	1914	0
351	20240409	150600	462057975	1914	1916	1916	1914	4114
352	20240409	150500	454179488	1922	1922	1922	1922	1
353	20240409	150400	454177566	1924	1924	1924	1924	0
354	20240409	150300	454177566	1924	1922	1924	1922	84
355	20240409	150200	454015954	1920	1918	1920	1918	179
356	20240409	150100	453672346	1918	1918	1918	1918	1
357	20240409	150000	453670428	1918	1918	1918	1918	0
358	20240409	145900	453670428	1918	1918	1918	1918	0
359	20240409	145800	453670428	1918	1918	1918	1918	2
360	20240409	145700	453666592	1917	1917	1917	1917	0
361	20240409	145600	453666592	1917	1917	1917	1917	484
362	20240409	145500	452738764	1915	1915	1915	1915	0
363	20240409	145400	452738764	1915	1915	1915	1915	0
364	20240409	145300	452738764	1915	1915	1915	1915	0
365	20240409	145200	452738764	1915	1915	1915	1915	0
366	20240409	145100	452738764	1915	1917	1917	1915	1248
367	20240409	145000	450347846	1918	1918	1918	1918	85
368	20240409	144900	450184816	1919	1919	1919	1919	100
369	20240409	144800	449992916	1920	1920	1920	1920	100
370	20240409	144700	449800916	1920	1916	1920	1916	1041
371	20240409	144600	447806356	1916	1916	1916	1916	0
372	20240409	144500	447806356	1916	1916	1916	1916	74
373	20240409	144400	447664572	1922	1922	1922	1922	5
374	20240409	144300	447654962	1922	1922	1922	1922	1
375	20240409	144200	447653040	1915	1915	1915	1915	0
376	20240409	144100	447653040	1915	1918	1918	1915	7721
377	20240409	144000	432859714	1924	1924	1924	1924	0
378	20240409	143900	432859714	1924	1924	1924	1924	0
379	20240409	143800	432859714	1924	1924	1924	1924	600
380	20240409	143700	431705314	1917	1917	1917	1917	1
381	20240409	143600	431703397	1925	1925	1925	1925	663
382	20240409	143500	430427122	1925	1925	1925	1925	337
383	20240409	143400	429778397	1925	1925	1925	1925	0
384	20240409	143300	429778397	1925	1925	1925	1925	1
385	20240409	143200	429776472	1917	1917	1917	1917	0
386	20240409	143100	429776472	1917	1917	1917	1917	0
387	20240409	143000	429776472	1917	1917	1917	1917	1
388	20240409	142900	429774555	1920	1920	1920	1920	78
389	20240409	142800	429624795	1917	1917	1917	1917	0
390	20240409	142700	429624795	1917	1917	1917	1917	0
391	20240409	142600	429624795	1917	1917	1917	1917	500
392	20240409	142500	428666295	1916	1916	1916	1916	550
393	20240409	142400	427612495	1917	1917	1917	1917	494
394	20240409	142300	426665497	1917	1917	1917	1917	1000
395	20240409	142200	424748497	1917	1918	1918	1917	5501
396	20240409	142100	414202557	1918	1918	1918	1918	3977
397	20240409	142000	406574671	1918	1918	1918	1918	500
398	20240409	141900	405615671	1920	1920	1920	1920	55
399	20240409	141800	405510071	1919	1919	1919	1919	1028
400	20240409	141700	403537339	1919	1920	1920	1919	945
401	20240409	141600	401722989	1920	1920	1920	1920	0
402	20240409	141500	401722989	1920	1920	1920	1920	1
403	20240409	141400	401721069	1925	1925	1925	1925	0
404	20240409	141300	401721069	1925	1925	1925	1925	10
405	20240409	141200	401701819	1925	1925	1925	1925	0
406	20240409	141100	401701819	1925	1925	1925	1925	2
407	20240409	141000	401697969	1920	1920	1920	1920	0
408	20240409	140900	401697969	1920	1920	1920	1920	0
409	20240409	140800	401697969	1920	1920	1920	1920	1
410	20240409	140700	401696049	1919	1919	1919	1919	0
411	20240409	140600	401696049	1919	1919	1919	1919	0
412	20240409	140500	401696049	1919	1919	1919	1919	0
413	20240409	140400	401696049	1919	1919	1919	1919	0
414	20240409	140300	401696049	1919	1919	1919	1919	0
415	20240409	140200	401696049	1919	1919	1919	1919	0
416	20240409	140100	401696049	1919	1925	1925	1919	2110
417	20240409	140000	397640959	1925	1925	1925	1925	258
418	20240409	135900	397144309	1926	1926	1926	1926	1
419	20240409	135800	397142383	1924	1924	1924	1924	0
420	20240409	135700	397142383	1924	1924	1924	1924	100
421	20240409	135600	396949983	1924	1924	1924	1924	200
422	20240409	135500	396565183	1924	1924	1924	1924	100
423	20240409	135400	396372783	1926	1926	1926	1926	0
424	20240409	135300	396372783	1926	1926	1926	1926	0
425	20240409	135200	396372783	1926	1926	1926	1926	0
426	20240409	135100	396372783	1926	1926	1926	1926	0
427	20240409	135000	396372783	1926	1919	1926	1919	80
428	20240409	134900	396218773	1917	1917	1917	1917	128
429	20240409	134800	395973397	1920	1920	1920	1920	0
430	20240409	134700	395973397	1920	1920	1920	1920	452
431	20240409	134600	395105557	1920	1920	1920	1920	1
432	20240409	134500	395103637	1920	1920	1920	1920	0
433	20240409	134400	395103637	1920	1920	1920	1920	2613
434	20240409	134300	390086677	1926	1926	1926	1926	0
435	20240409	134200	390086677	1926	1920	1926	1920	405
436	20240409	134100	389309071	1920	1920	1920	1920	0
437	20240409	134000	389309071	1920	1921	1921	1920	873
438	20240409	133900	387632824	1920	1920	1920	1920	0
439	20240409	133800	387632824	1920	1920	1920	1920	2364
440	20240409	133700	383093944	1920	1925	1925	1920	243
441	20240409	133600	382626619	1925	1925	1925	1925	0
442	20240409	133500	382626619	1925	1925	1925	1925	0
443	20240409	133400	382626619	1925	1925	1925	1925	7
444	20240409	133300	382613144	1925	1925	1925	1925	0
445	20240409	133200	382613144	1925	1924	1925	1924	367
446	20240409	133100	381906712	1924	1924	1924	1924	0
447	20240409	133000	381906712	1924	1924	1924	1924	0
448	20240409	132900	381906712	1924	1924	1924	1924	1
449	20240409	132800	381904788	1924	1924	1924	1924	1
450	20240409	132700	381902864	1916	1916	1916	1916	0
451	20240409	132600	381902864	1916	1917	1917	1916	1492
452	20240409	132500	379042898	1916	1916	1916	1916	0
453	20240409	132400	379042898	1916	1916	1916	1916	0
454	20240409	132300	379042898	1916	1921	1921	1916	1409
455	20240409	132200	376342752	1925	1925	1925	1925	0
456	20240409	132100	376342752	1925	1925	1925	1925	0
457	20240409	132000	376342752	1925	1925	1925	1925	0
458	20240409	131900	376342752	1925	1925	1925	1925	0
459	20240409	131800	376342752	1925	1925	1925	1925	0
460	20240409	131700	376342752	1925	1925	1925	1925	0
461	20240409	131600	376342752	1925	1925	1925	1925	0
462	20240409	131500	376342752	1925	1925	1925	1925	0
463	20240409	131400	376342752	1925	1925	1925	1925	0
464	20240409	131300	376342752	1925	1925	1925	1925	20
465	20240409	131200	376304252	1925	1925	1925	1925	0
466	20240409	131100	376304252	1925	1925	1925	1925	10
467	20240409	131000	376285002	1925	1925	1925	1925	0
468	20240409	130900	376285002	1925	1925	1925	1925	0
469	20240409	130800	376285002	1925	1925	1925	1925	0
470	20240409	130700	376285002	1925	1925	1925	1925	0
471	20240409	130600	376285002	1925	1925	1925	1925	0
472	20240409	130500	376285002	1925	1925	1925	1925	0
473	20240409	130400	376285002	1925	1925	1925	1925	3
474	20240409	130300	376279227	1925	1925	1925	1925	0
475	20240409	130200	376279227	1925	1925	1925	1925	0
476	20240409	130100	376279227	1925	1925	1925	1925	0
477	20240409	130000	376279227	1925	1925	1925	1925	0
478	20240409	125900	376279227	1925	1925	1925	1925	1
479	20240409	125800	376277302	1914	1914	1914	1914	0
480	20240409	125700	376277302	1914	1914	1914	1914	0
481	20240409	125600	376277302	1914	1914	1914	1914	0
482	20240409	125500	376277302	1914	1914	1914	1914	0
483	20240409	125400	376277302	1914	1914	1914	1914	103
484	20240409	125300	376080160	1914	1914	1914	1914	0
485	20240409	125200	376080160	1914	1914	1914	1914	0
486	20240409	125100	376080160	1914	1914	1914	1914	0
487	20240409	125000	376080160	1914	1914	1914	1914	0
488	20240409	124900	376080160	1914	1914	1914	1914	0
489	20240409	124800	376080160	1914	1914	1914	1914	44
490	20240409	124700	375995944	1914	1914	1914	1914	0
491	20240409	124600	375995944	1914	1914	1914	1914	0
492	20240409	124500	375995944	1914	1914	1914	1914	0
493	20240409	124400	375995944	1914	1914	1914	1914	0
494	20240409	124300	375995944	1914	1914	1914	1914	0
495	20240409	124200	375995944	1914	1914	1914	1914	0
496	20240409	124100	375995944	1914	1914	1914	1914	573
497	20240409	124000	374899222	1915	1915	1915	1915	10
498	20240409	123900	374880072	1915	1915	1915	1915	0
499	20240409	123800	374880072	1915	1915	1915	1915	0
500	20240409	123700	374880072	1915	1915	1915	1915	0
501	20240409	123600	374880072	1915	1915	1915	1915	79
502	20240409	123500	374728787	1930	1930	1930	1930	0
503	20240409	123400	374728787	1930	1930	1930	1930	988
504	20240409	123300	372821947	1930	1930	1930	1930	3422
505	20240409	123200	366217487	1930	1930	1930	1930	0
506	20240409	123100	366217487	1930	1930	1930	1930	0
507	20240409	123000	366217487	1930	1930	1930	1930	0
508	20240409	122900	366217487	1930	1920	1930	1920	651
509	20240409	122800	364967557	1920	1918	1920	1918	2661
510	20240409	122700	359860136	1908	1908	1908	1908	0
511	20240409	122600	359860136	1908	1908	1908	1908	0
512	20240409	122500	359860136	1908	1908	1908	1908	0
513	20240409	122400	359860136	1908	1908	1908	1908	0
514	20240409	122300	359860136	1908	1908	1908	1908	0
515	20240409	122200	359860136	1908	1918	1918	1908	106
516	20240409	122100	359656838	1907	1907	1907	1907	0
517	20240409	122000	359656838	1907	1907	1907	1907	0
518	20240409	121900	359656838	1907	1907	1907	1907	0
519	20240409	121800	359656838	1907	1907	1907	1907	0
520	20240409	121700	359656838	1907	1907	1907	1907	0
521	20240409	121600	359656838	1907	1907	1907	1907	0
522	20240409	121500	359656838	1907	1907	1907	1907	5
523	20240409	121400	359647303	1907	1907	1907	1907	0
524	20240409	121300	359647303	1907	1907	1907	1907	0
525	20240409	121200	359647303	1907	1907	1907	1907	0
526	20240409	121100	359647303	1907	1907	1907	1907	0
527	20240409	121000	359647303	1907	1907	1907	1907	0
528	20240409	120900	359647303	1907	1907	1907	1907	0
529	20240409	120800	359647303	1907	1907	1907	1907	10
530	20240409	120700	359628233	1907	1907	1907	1907	2
531	20240409	120600	359624419	1907	1907	1907	1907	0
532	20240409	120500	359624419	1907	1909	1909	1907	402
533	20240409	120400	358857802	1918	1918	1918	1918	10
534	20240409	120300	358838622	1917	1915	1917	1915	4
535	20240409	120200	358830956	1917	1918	1918	1917	3
536	20240409	120100	358825203	1918	1918	1918	1907	234
537	20240409	120000	358378822	1918	1918	1918	1918	0
538	20240409	115900	358378822	1918	1918	1918	1918	101
539	20240409	115800	358185104	1918	1918	1918	1918	0
540	20240409	115700	358185104	1918	1918	1918	1918	1
541	20240409	115600	358183186	1918	1918	1918	1918	2
542	20240409	115500	358179350	1907	1907	1907	1907	4
543	20240409	115400	358171722	1907	1907	1907	1907	0
544	20240409	115300	358171722	1907	1907	1907	1907	353
545	20240409	115200	357498551	1906	1906	1906	1906	0
546	20240409	115100	357498551	1906	1906	1906	1906	0
547	20240409	115000	357498551	1906	1906	1906	1906	0
548	20240409	114900	357498551	1906	1906	1906	1906	0
549	20240409	114800	357498551	1906	1910	1910	1906	1552
550	20240409	114700	354540428	1906	1906	1906	1906	0
551	20240409	114600	354540428	1906	1906	1906	1906	0
552	20240409	114500	354540428	1906	1906	1906	1906	0
553	20240409	114400	354540428	1906	1906	1906	1906	0
554	20240409	114300	354540428	1906	1907	1907	1906	40
555	20240409	114200	354464187	1906	1919	1919	1906	1989
556	20240409	114100	350668589	1919	1919	1919	1919	0
557	20240409	114000	350668589	1919	1919	1919	1919	1
558	20240409	113900	350666670	1909	1909	1909	1909	28
559	20240409	113800	350613218	1915	1915	1915	1915	751
560	20240409	113700	349175053	1915	1915	1915	1915	249
561	20240409	113600	348698218	1919	1920	1920	1919	762
562	20240409	113500	347235246	1920	1920	1920	1920	0
563	20240409	113400	347235246	1920	1920	1920	1920	99
564	20240409	113300	347045166	1909	1908	1909	1908	895
565	20240409	113200	345337361	1909	1909	1909	1909	0
566	20240409	113100	345337361	1909	1909	1909	1909	30
567	20240409	113000	345280091	1909	1909	1909	1909	0
568	20240409	112900	345280091	1909	1907	1909	1907	158
569	20240409	112800	344978703	1907	1908	1908	1907	332
570	20240409	112700	344345559	1908	1908	1908	1908	0
571	20240409	112600	344345559	1908	1908	1908	1908	500
572	20240409	112500	343391559	1907	1909	1909	1907	1037
573	20240409	112400	341412925	1909	1909	1909	1909	37
574	20240409	112300	341342292	1907	1907	1907	1907	83
575	20240409	112200	341184011	1907	1918	1920	1907	1041
576	20240409	112100	339186389	1907	1908	1908	1907	279
577	20240409	112000	338654335	1906	1906	1906	1906	0
578	20240409	111900	338654335	1906	1912	1912	1906	890
579	20240409	111800	336955017	1914	1918	1918	1912	2231
580	20240409	111700	332684949	1914	1914	1914	1914	55
581	20240409	111600	332579679	1912	1914	1914	1912	13
582	20240409	111500	332554810	1912	1914	1914	1912	44
583	20240409	111400	332470614	1912	1914	1914	1912	11
584	20240409	111300	332449562	1914	1914	1914	1914	1
585	20240409	111200	332447648	1911	1911	1911	1911	0
586	20240409	111100	332447648	1911	1911	1911	1911	381
587	20240409	111000	331719557	1911	1911	1911	1911	0
588	20240409	110900	331719557	1911	1911	1911	1911	920
589	20240409	110800	329961437	1911	1911	1911	1911	0
590	20240409	110700	329961437	1911	1911	1911	1911	62
591	20240409	110600	329842955	1911	1911	1911	1911	0
592	20240409	110500	329842955	1911	1911	1911	1911	0
593	20240409	110400	329842955	1911	1911	1911	1911	78
594	20240409	110300	329693897	1910	1910	1910	1910	0
595	20240409	110200	329693897	1910	1910	1910	1910	0
596	20240409	110100	329693897	1910	1911	1911	1910	76
597	20240409	110000	329548671	1911	1910	1911	1910	651
598	20240409	105900	328305236	1911	1911	1911	1911	0
599	20240409	105800	328305236	1911	1911	1911	1911	246
600	20240409	105700	327835130	1909	1911	1911	1909	276
601	20240409	105600	327308146	1911	1911	1911	1911	1
602	20240409	105500	327306235	1911	1911	1911	1911	999
603	20240409	105400	325397146	1910	1919	1919	1910	519
604	20240409	105300	324405764	1919	1912	1919	1912	219
605	20240409	105200	323985566	1911	1911	1911	1911	151
606	20240409	105100	323697005	1918	1918	1918	1918	0
607	20240409	105000	323697005	1918	1918	1918	1918	50
608	20240409	104900	323601105	1918	1911	1918	1911	14
609	20240409	104800	323574260	1918	1918	1918	1918	0
610	20240409	104700	323574260	1918	1918	1918	1918	26
611	20240409	104600	323524392	1918	1918	1918	1918	51
612	20240409	104500	323426574	1910	1910	1910	1910	0
613	20240409	104400	323426574	1910	1910	1910	1910	15
614	20240409	104300	323397924	1910	1910	1910	1910	760
615	20240409	104200	321946324	1910	1910	1910	1910	1371
616	20240409	104100	319327714	1920	1920	1920	1920	0
617	20240409	104000	319327714	1920	1920	1920	1920	265
618	20240409	103900	318818914	1920	1920	1920	1920	69
619	20240409	103800	318686434	1920	1909	1920	1908	559
620	20240409	103700	317619403	1909	1909	1909	1908	2327
621	20240409	103600	313177215	1909	1909	1909	1909	111
622	20240409	103500	312965316	1910	1911	1911	1908	648
623	20240409	103400	311728148	1910	1914	1914	1910	13436
624	20240409	103300	286060530	1914	1914	1914	1914	3
625	20240409	103200	286054788	1920	1920	1920	1920	30
626	20240409	103100	285997188	1920	1915	1920	1914	601
627	20240409	103000	284846826	1914	1915	1915	1914	5361
628	20240409	102900	274584386	1915	1918	1918	1915	1025
629	20240409	102800	272621150	1920	1926	1926	1920	4177
630	20240409	102700	264588120	1935	1935	1935	1935	0
631	20240409	102600	264588120	1935	1929	1935	1929	381
632	20240409	102500	263851140	1925	1925	1925	1925	560
633	20240409	102400	262773140	1925	1930	1930	1925	1058
634	20240409	102300	260736213	1930	1935	1935	1930	2
635	20240409	102200	260732348	1936	1936	1936	1936	0
636	20240409	102100	260732348	1936	1936	1936	1936	20
637	20240409	102000	260693628	1943	1943	1943	1943	0
638	20240409	101900	260693628	1943	1943	1943	1943	17
639	20240409	101800	260660597	1943	1939	1943	1925	5043
640	20240409	101700	250916552	1943	1943	1943	1943	0
641	20240409	101600	250916552	1943	1943	1943	1943	1
642	20240409	101500	250914609	1940	1940	1940	1940	32
643	20240409	101400	250852529	1943	1943	1943	1943	0
644	20240409	101300	250852529	1943	1943	1943	1939	942
645	20240409	101200	249022402	1943	1945	1945	1943	175
646	20240409	101100	248682197	1946	1957	1957	1946	22
647	20240409	101000	248639363	1960	1948	1960	1948	521
648	20240409	100900	247619588	1939	1939	1939	1939	10
649	20240409	100800	247600198	1939	1939	1939	1939	0
650	20240409	100700	247600198	1939	1939	1939	1939	0
651	20240409	100600	247600198	1939	1942	1942	1939	683
652	20240409	100500	246275512	1943	1953	1953	1943	649
653	20240409	100400	245013812	1950	1953	1953	1950	15
654	20240409	100300	244984521	1952	1944	1953	1944	506
655	20240409	100200	243996812	1944	1944	1944	1944	456
656	20240409	100100	243110348	1943	1946	1946	1943	514
657	20240409	100000	242110652	1946	1960	1961	1946	25
658	20240409	095900	242061693	1960	1960	1960	1960	359
659	20240409	095800	241358053	1948	1949	1960	1948	2275
660	20240409	095700	236924123	1942	1949	1949	1942	1242
661	20240409	095600	234511156	1949	1949	1949	1949	526
662	20240409	095500	233485982	1961	1960	1961	1960	1502
663	20240409	095400	230540590	1961	1961	1961	1961	134
664	20240409	095300	230277816	1950	1961	1961	1950	3984
665	20240409	095200	222479525	1961	1961	1961	1961	1407
666	20240409	095100	219720398	1961	1961	1961	1961	600
667	20240409	095000	218543798	1957	1956	1957	1956	919
668	20240409	094900	216745975	1950	1950	1950	1950	0
669	20240409	094800	216745975	1950	1950	1950	1950	0
670	20240409	094700	216745975	1950	1950	1950	1950	0
671	20240409	094600	216745975	1950	1938	1950	1937	2183
672	20240409	094500	212507840	1938	1949	1949	1938	102
673	20240409	094400	212310077	1949	1949	1949	1949	5
674	20240409	094300	212300332	1950	1950	1950	1950	0
675	20240409	094200	212300332	1950	1946	1950	1939	3096
676	20240409	094100	206292267	1946	1951	1951	1946	4285
677	20240409	094000	197940993	1957	1957	1957	1957	0
678	20240409	093900	197940993	1957	1960	1960	1957	530
679	20240409	093800	196902764	1959	1959	1959	1959	3
680	20240409	093700	196896887	1959	1960	1960	1959	1173
681	20240409	093600	194597808	1961	1961	1961	1961	3
682	20240409	093500	194591925	1962	1959	1962	1951	1031
683	20240409	093400	192573213	1959	1964	1964	1951	331
684	20240409	093300	191926280	1964	1946	1965	1946	22630
685	20240409	093200	147692484	1946	1945	1946	1945	1291
686	20240409	093100	145181488	1945	1946	1946	1945	310
687	20240409	093000	144578528	1939	1939	1940	1939	1616
688	20240409	092900	141444604	1950	1950	1950	1950	0
689	20240409	092800	141444604	1950	1950	1950	1950	0
690	20240409	092700	141444604	1950	1940	1950	1940	1558
691	20240409	092600	138407934	1940	1940	1940	1940	213
692	20240409	092500	137994714	1940	1941	1941	1940	1092
693	20240409	092400	135876233	1951	1951	1951	1951	13
694	20240409	092300	135850870	1940	1950	1950	1940	73
695	20240409	092200	135708580	1950	1949	1950	1949	2020
696	20240409	092100	131769600	1950	1940	1950	1940	977
697	20240409	092000	129873174	1949	1949	1949	1949	1
698	20240409	091900	129871225	1950	1943	1950	1940	1920
699	20240409	091800	126144206	1952	1952	1952	1943	1407
700	20240409	091700	123406742	1952	1952	1953	1952	1517
701	20240409	091600	120445548	1953	1940	1953	1940	2611
702	20240409	091500	115362261	1940	1950	1952	1940	652
703	20240409	091400	114096493	1952	1952	1952	1950	219
704	20240409	091300	113669208	1952	1952	1952	1952	4
705	20240409	091200	113661400	1953	1944	1953	1932	1700
706	20240409	091100	110347163	1923	1928	1940	1923	9585
707	20240409	091000	91836840	1928	1935	1935	1928	586
708	20240409	090900	90703161	1937	1936	1937	1936	525
709	20240409	090800	89686321	1937	1937	1937	1937	2
710	20240409	090700	89682447	1921	1935	1938	1921	1252
711	20240409	090600	87258983	1938	1918	1938	1918	3535
712	20240409	090500	80460330	1918	1917	1918	1916	1428
713	20240409	090400	77722441	1917	1918	1918	1917	682
714	20240409	090300	76414371	1931	1923	1932	1918	1496
715	20240409	090200	73534060	1923	1933	1943	1923	5838
716	20240409	090100	62292214	1933	1920	1957	1920	9712
717	20240409	090000	43558042	1917	1903	1922	1900	22811