KissMeData/347700/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	211700	125265136	1938	1938	1938	1938	1110
3	20240424	211600	125265136	1938	1938	1938	1938	0
4	20240424	211500	125265136	1938	1938	1938	1938	0
5	20240424	211400	125265136	1938	1938	1938	1938	0
6	20240424	211300	125265136	1938	1938	1938	1938	0
7	20240424	211200	125265136	1938	1938	1938	1938	0
8	20240424	211100	125265136	1938	1938	1938	1938	0
9	20240424	211000	125265136	1938	1938	1938	1938	0
10	20240424	210900	125265136	1938	1938	1938	1938	0
11	20240424	210800	125265136	1938	1938	1938	1938	0
12	20240424	210700	125265136	1938	1938	1938	1938	0
13	20240424	210600	125265136	1938	1938	1938	1938	0
14	20240424	210500	125265136	1938	1938	1938	1938	0
15	20240424	210400	125265136	1938	1938	1938	1938	0
16	20240424	210300	125265136	1938	1938	1938	1938	0
17	20240424	210200	125265136	1938	1938	1938	1938	0
18	20240424	210100	125265136	1938	1938	1938	1938	0
19	20240424	210000	125265136	1938	1938	1938	1938	0
20	20240424	205900	125265136	1938	1938	1938	1938	0
21	20240424	205800	125265136	1938	1938	1938	1938	0
22	20240424	205700	125265136	1938	1938	1938	1938	0
23	20240424	205600	125265136	1938	1938	1938	1938	0
24	20240424	205500	125265136	1938	1938	1938	1938	0
25	20240424	205400	125265136	1938	1938	1938	1938	0
26	20240424	205300	125265136	1938	1938	1938	1938	0
27	20240424	205200	125265136	1938	1938	1938	1938	0
28	20240424	205100	125265136	1938	1938	1938	1938	0
29	20240424	205000	125265136	1938	1938	1938	1938	0
30	20240424	204900	125265136	1938	1938	1938	1938	0
31	20240424	204800	125265136	1938	1938	1938	1938	0
32	20240424	204700	125265136	1938	1938	1938	1938	1110
33	20240424	204600	125265136	1938	1938	1938	1938	0
34	20240424	204500	125265136	1938	1938	1938	1938	0
35	20240424	204400	125265136	1938	1938	1938	1938	0
36	20240424	204300	125265136	1938	1938	1938	1938	0
37	20240424	204200	125265136	1938	1938	1938	1938	0
38	20240424	204100	125265136	1938	1938	1938	1938	0
39	20240424	204000	125265136	1938	1938	1938	1938	0
40	20240424	203900	125265136	1938	1938	1938	1938	0
41	20240424	203800	125265136	1938	1938	1938	1938	0
42	20240424	203700	125265136	1938	1938	1938	1938	0
43	20240424	203600	125265136	1938	1938	1938	1938	0
44	20240424	203500	125265136	1938	1938	1938	1938	0
45	20240424	203400	125265136	1938	1938	1938	1938	0
46	20240424	203300	125265136	1938	1938	1938	1938	0
47	20240424	203200	125265136	1938	1938	1938	1938	0
48	20240424	203100	125265136	1938	1938	1938	1938	0
49	20240424	203000	125265136	1938	1938	1938	1938	0
50	20240424	202900	125265136	1938	1938	1938	1938	0
51	20240424	202800	125265136	1938	1938	1938	1938	0
52	20240424	202700	125265136	1938	1938	1938	1938	0
53	20240424	202600	125265136	1938	1938	1938	1938	0
54	20240424	202500	125265136	1938	1938	1938	1938	0
55	20240424	202400	125265136	1938	1938	1938	1938	0
56	20240424	202300	125265136	1938	1938	1938	1938	0
57	20240424	202200	125265136	1938	1938	1938	1938	0
58	20240424	202100	125265136	1938	1938	1938	1938	0
59	20240424	202000	125265136	1938	1938	1938	1938	0
60	20240424	201900	125265136	1938	1938	1938	1938	0
61	20240424	201800	125265136	1938	1938	1938	1938	0
62	20240424	201700	125265136	1938	1938	1938	1938	1110
63	20240424	201600	125265136	1938	1938	1938	1938	0
64	20240424	201500	125265136	1938	1938	1938	1938	0
65	20240424	201400	125265136	1938	1938	1938	1938	0
66	20240424	201300	125265136	1938	1938	1938	1938	0
67	20240424	201200	125265136	1938	1938	1938	1938	0
68	20240424	201100	125265136	1938	1938	1938	1938	0
69	20240424	201000	125265136	1938	1938	1938	1938	0
70	20240424	200900	125265136	1938	1938	1938	1938	0
71	20240424	200800	125265136	1938	1938	1938	1938	0
72	20240424	200700	125265136	1938	1938	1938	1938	0
73	20240424	200600	125265136	1938	1938	1938	1938	0
74	20240424	200500	125265136	1938	1938	1938	1938	0
75	20240424	200400	125265136	1938	1938	1938	1938	0
76	20240424	200300	125265136	1938	1938	1938	1938	0
77	20240424	200200	125265136	1938	1938	1938	1938	0
78	20240424	200100	125265136	1938	1938	1938	1938	0
79	20240424	200000	125265136	1938	1938	1938	1938	0
80	20240424	195900	125265136	1938	1938	1938	1938	0
81	20240424	195800	125265136	1938	1938	1938	1938	0
82	20240424	195700	125265136	1938	1938	1938	1938	0
83	20240424	195600	125265136	1938	1938	1938	1938	0
84	20240424	195500	125265136	1938	1938	1938	1938	0
85	20240424	195400	125265136	1938	1938	1938	1938	0
86	20240424	195300	125265136	1938	1938	1938	1938	0
87	20240424	195200	125265136	1938	1938	1938	1938	0
88	20240424	195100	125265136	1938	1938	1938	1938	0
89	20240424	195000	125265136	1938	1938	1938	1938	0
90	20240424	194900	125265136	1938	1938	1938	1938	0
91	20240424	194800	125265136	1938	1938	1938	1938	0
92	20240424	194700	125265136	1938	1938	1938	1938	1110
93	20240424	194600	125265136	1938	1938	1938	1938	0
94	20240424	194500	125265136	1938	1938	1938	1938	0
95	20240424	194400	125265136	1938	1938	1938	1938	0
96	20240424	194300	125265136	1938	1938	1938	1938	0
97	20240424	194200	125265136	1938	1938	1938	1938	0
98	20240424	194100	125265136	1938	1938	1938	1938	0
99	20240424	194000	125265136	1938	1938	1938	1938	0
100	20240424	193900	125265136	1938	1938	1938	1938	0
101	20240424	193800	125265136	1938	1938	1938	1938	0
102	20240424	193700	125265136	1938	1938	1938	1938	0
103	20240424	193600	125265136	1938	1938	1938	1938	0
104	20240424	193500	125265136	1938	1938	1938	1938	0
105	20240424	193400	125265136	1938	1938	1938	1938	0
106	20240424	193300	125265136	1938	1938	1938	1938	0
107	20240424	193200	125265136	1938	1938	1938	1938	0
108	20240424	193100	125265136	1938	1938	1938	1938	0
109	20240424	193000	125265136	1938	1938	1938	1938	0
110	20240424	192900	125265136	1938	1938	1938	1938	0
111	20240424	192800	125265136	1938	1938	1938	1938	0
112	20240424	192700	125265136	1938	1938	1938	1938	0
113	20240424	192600	125265136	1938	1938	1938	1938	0
114	20240424	192500	125265136	1938	1938	1938	1938	0
115	20240424	192400	125265136	1938	1938	1938	1938	0
116	20240424	192300	125265136	1938	1938	1938	1938	0
117	20240424	192200	125265136	1938	1938	1938	1938	0
118	20240424	192100	125265136	1938	1938	1938	1938	0
119	20240424	192000	125265136	1938	1938	1938	1938	0
120	20240424	191900	125265136	1938	1938	1938	1938	0
121	20240424	191800	125265136	1938	1938	1938	1938	0
122	20240424	191700	125265136	1938	1938	1938	1938	1110
123	20240424	191600	125265136	1938	1938	1938	1938	0
124	20240424	191500	125265136	1938	1938	1938	1938	0
125	20240424	191400	125265136	1938	1938	1938	1938	0
126	20240424	191300	125265136	1938	1938	1938	1938	0
127	20240424	191200	125265136	1938	1938	1938	1938	0
128	20240424	191100	125265136	1938	1938	1938	1938	0
129	20240424	191000	125265136	1938	1938	1938	1938	0
130	20240424	190900	125265136	1938	1938	1938	1938	0
131	20240424	190800	125265136	1938	1938	1938	1938	0
132	20240424	190700	125265136	1938	1938	1938	1938	0
133	20240424	190600	125265136	1938	1938	1938	1938	0
134	20240424	190500	125265136	1938	1938	1938	1938	0
135	20240424	190400	125265136	1938	1938	1938	1938	0
136	20240424	190300	125265136	1938	1938	1938	1938	0
137	20240424	190200	125265136	1938	1938	1938	1938	0
138	20240424	190100	125265136	1938	1938	1938	1938	0
139	20240424	190000	125265136	1938	1938	1938	1938	0
140	20240424	185900	125265136	1938	1938	1938	1938	0
141	20240424	185800	125265136	1938	1938	1938	1938	0
142	20240424	185700	125265136	1938	1938	1938	1938	0
143	20240424	185600	125265136	1938	1938	1938	1938	0
144	20240424	185500	125265136	1938	1938	1938	1938	0
145	20240424	185400	125265136	1938	1938	1938	1938	0
146	20240424	185300	125265136	1938	1938	1938	1938	0
147	20240424	185200	125265136	1938	1938	1938	1938	0
148	20240424	185100	125265136	1938	1938	1938	1938	0
149	20240424	185000	125265136	1938	1938	1938	1938	0
150	20240424	184900	125265136	1938	1938	1938	1938	0
151	20240424	184800	125265136	1938	1938	1938	1938	0
152	20240424	184700	125265136	1938	1938	1938	1938	1110
153	20240424	184600	125265136	1938	1938	1938	1938	0
154	20240424	184500	125265136	1938	1938	1938	1938	0
155	20240424	184400	125265136	1938	1938	1938	1938	0
156	20240424	184300	125265136	1938	1938	1938	1938	0
157	20240424	184200	125265136	1938	1938	1938	1938	0
158	20240424	184100	125265136	1938	1938	1938	1938	0
159	20240424	184000	125265136	1938	1938	1938	1938	0
160	20240424	183900	125265136	1938	1938	1938	1938	0
161	20240424	183800	125265136	1938	1938	1938	1938	0
162	20240424	183700	125265136	1938	1938	1938	1938	0
163	20240424	183600	125265136	1938	1938	1938	1938	0
164	20240424	183500	125265136	1938	1938	1938	1938	0
165	20240424	183400	125265136	1938	1938	1938	1938	0
166	20240424	183300	125265136	1938	1938	1938	1938	0
167	20240424	183200	125265136	1938	1938	1938	1938	0
168	20240424	183100	125265136	1938	1938	1938	1938	0
169	20240424	183000	125265136	1938	1938	1938	1938	0
170	20240424	182900	125265136	1938	1938	1938	1938	0
171	20240424	182800	125265136	1938	1938	1938	1938	0
172	20240424	182700	125265136	1938	1938	1938	1938	0
173	20240424	182600	125265136	1938	1938	1938	1938	0
174	20240424	182500	125265136	1938	1938	1938	1938	0
175	20240424	182400	125265136	1938	1938	1938	1938	0
176	20240424	182300	125265136	1938	1938	1938	1938	0
177	20240424	182200	125265136	1938	1938	1938	1938	0
178	20240424	182100	125265136	1938	1938	1938	1938	0
179	20240424	182000	125265136	1938	1938	1938	1938	0
180	20240424	181900	125265136	1938	1938	1938	1938	0
181	20240424	181800	125265136	1938	1938	1938	1938	0
182	20240424	181700	125265136	1938	1938	1938	1938	1110
183	20240424	181600	125265136	1938	1938	1938	1938	0
184	20240424	181500	125265136	1938	1938	1938	1938	0
185	20240424	181400	125265136	1938	1938	1938	1938	0
186	20240424	181300	125265136	1938	1938	1938	1938	0
187	20240424	181200	125265136	1938	1938	1938	1938	0
188	20240424	181100	125265136	1938	1938	1938	1938	0
189	20240424	181000	125265136	1938	1938	1938	1938	0
190	20240424	180900	125265136	1938	1938	1938	1938	0
191	20240424	180800	125265136	1938	1938	1938	1938	0
192	20240424	180700	125265136	1938	1938	1938	1938	0
193	20240424	180600	125265136	1938	1938	1938	1938	0
194	20240424	180500	125265136	1938	1938	1938	1938	0
195	20240424	180400	125265136	1938	1938	1938	1938	0
196	20240424	180300	125265136	1938	1938	1938	1938	0
197	20240424	180200	125265136	1938	1938	1938	1938	0
198	20240424	180100	125265136	1938	1938	1938	1938	0
199	20240424	180000	125265136	1938	1938	1938	1938	0
200	20240424	175900	125265136	1938	1938	1938	1938	0
201	20240424	175800	125265136	1938	1938	1938	1938	0
202	20240424	175700	125265136	1938	1938	1938	1938	0
203	20240424	175600	125265136	1938	1938	1938	1938	0
204	20240424	175500	125265136	1938	1938	1938	1938	0
205	20240424	175400	125265136	1938	1938	1938	1938	0
206	20240424	175300	125265136	1938	1938	1938	1938	0
207	20240424	175200	125265136	1938	1938	1938	1938	0
208	20240424	175100	125265136	1938	1938	1938	1938	0
209	20240424	175000	125265136	1938	1938	1938	1938	0
210	20240424	174900	125265136	1938	1938	1938	1938	0
211	20240424	174800	125265136	1938	1938	1938	1938	0
212	20240424	174700	125265136	1938	1938	1938	1938	1110
213	20240424	174600	125265136	1938	1938	1938	1938	0
214	20240424	174500	125265136	1938	1938	1938	1938	0
215	20240424	174400	125265136	1938	1938	1938	1938	0
216	20240424	174300	125265136	1938	1938	1938	1938	0
217	20240424	174200	125265136	1938	1938	1938	1938	0
218	20240424	174100	125265136	1938	1938	1938	1938	0
219	20240424	174000	125265136	1938	1938	1938	1938	0
220	20240424	173900	125265136	1938	1938	1938	1938	0
221	20240424	173800	125265136	1938	1938	1938	1938	0
222	20240424	173700	125265136	1938	1938	1938	1938	0
223	20240424	173600	125265136	1938	1938	1938	1938	0
224	20240424	173500	125265136	1938	1938	1938	1938	0
225	20240424	173400	125265136	1938	1938	1938	1938	0
226	20240424	173300	125265136	1938	1938	1938	1938	0
227	20240424	173200	125265136	1938	1938	1938	1938	0
228	20240424	173100	125265136	1938	1938	1938	1938	0
229	20240424	173000	125265136	1938	1938	1938	1938	0
230	20240424	172900	125265136	1938	1938	1938	1938	0
231	20240424	172800	125265136	1938	1938	1938	1938	0
232	20240424	172700	125265136	1938	1938	1938	1938	0
233	20240424	172600	125265136	1938	1938	1938	1938	0
234	20240424	172500	125265136	1938	1938	1938	1938	0
235	20240424	172400	125265136	1938	1938	1938	1938	0
236	20240424	172300	125265136	1938	1938	1938	1938	0
237	20240424	172200	125265136	1938	1938	1938	1938	0
238	20240424	172100	125265136	1938	1938	1938	1938	0
239	20240424	172000	125265136	1938	1938	1938	1938	0
240	20240424	171900	125265136	1938	1938	1938	1938	0
241	20240424	171800	125265136	1938	1938	1938	1938	0
242	20240424	171700	125265136	1938	1938	1938	1938	1110
243	20240424	171600	125265136	1938	1938	1938	1938	0
244	20240424	171500	125265136	1938	1938	1938	1938	0
245	20240424	171400	125265136	1938	1938	1938	1938	0
246	20240424	171300	125265136	1938	1938	1938	1938	0
247	20240424	171200	125265136	1938	1938	1938	1938	0
248	20240424	171100	125265136	1938	1938	1938	1938	0
249	20240424	171000	125265136	1938	1938	1938	1938	0
250	20240424	170900	125265136	1938	1938	1938	1938	0
251	20240424	170800	125265136	1938	1938	1938	1938	0
252	20240424	170700	125265136	1938	1938	1938	1938	0
253	20240424	170600	125265136	1938	1938	1938	1938	0
254	20240424	170500	125265136	1938	1938	1938	1938	0
255	20240424	170400	125265136	1938	1938	1938	1938	0
256	20240424	170300	125265136	1938	1938	1938	1938	0
257	20240424	170200	125265136	1938	1938	1938	1938	0
258	20240424	170100	125265136	1938	1938	1938	1938	0
259	20240424	170000	125265136	1938	1938	1938	1938	0
260	20240424	165900	125265136	1938	1938	1938	1938	0
261	20240424	165800	125265136	1938	1938	1938	1938	0
262	20240424	165700	125265136	1938	1938	1938	1938	0
263	20240424	165600	125265136	1938	1938	1938	1938	0
264	20240424	165500	125265136	1938	1938	1938	1938	0
265	20240424	165400	125265136	1938	1938	1938	1938	0
266	20240424	165300	125265136	1938	1938	1938	1938	0
267	20240424	165200	125265136	1938	1938	1938	1938	0
268	20240424	165100	125265136	1938	1938	1938	1938	0
269	20240424	165000	125265136	1938	1938	1938	1938	0
270	20240424	164900	125265136	1938	1938	1938	1938	0
271	20240424	164800	125265136	1938	1938	1938	1938	0
272	20240424	164700	125265136	1938	1938	1938	1938	1110
273	20240424	164600	125265136	1938	1938	1938	1938	0
274	20240424	164500	125265136	1938	1938	1938	1938	0
275	20240424	164400	125265136	1938	1938	1938	1938	0
276	20240424	164300	125265136	1938	1938	1938	1938	0
277	20240424	164200	125265136	1938	1938	1938	1938	0
278	20240424	164100	125265136	1938	1938	1938	1938	0
279	20240424	164000	125265136	1938	1938	1938	1938	0
280	20240424	163900	125265136	1938	1938	1938	1938	0
281	20240424	163800	125265136	1938	1938	1938	1938	0
282	20240424	163700	125265136	1938	1938	1938	1938	0
283	20240424	163600	125265136	1938	1938	1938	1938	0
284	20240424	163500	125265136	1938	1938	1938	1938	0
285	20240424	163400	125265136	1938	1938	1938	1938	0
286	20240424	163300	125265136	1938	1938	1938	1938	0
287	20240424	163200	125265136	1938	1938	1938	1938	0
288	20240424	163100	125265136	1938	1938	1938	1938	0
289	20240424	163000	125265136	1938	1938	1938	1938	0
290	20240424	162900	125265136	1938	1938	1938	1938	0
291	20240424	162800	125265136	1938	1938	1938	1938	0
292	20240424	162700	125265136	1938	1938	1938	1938	0
293	20240424	162600	125265136	1938	1938	1938	1938	0
294	20240424	162500	125265136	1938	1938	1938	1938	0
295	20240424	162400	125265136	1938	1938	1938	1938	0
296	20240424	162300	125265136	1938	1938	1938	1938	0
297	20240424	162200	125265136	1938	1938	1938	1938	0
298	20240424	162100	125265136	1938	1938	1938	1938	0
299	20240424	162000	125265136	1938	1938	1938	1938	0
300	20240424	161900	125265136	1938	1938	1938	1938	0
301	20240424	161800	125265136	1938	1938	1938	1938	0
302	20240424	161700	125265136	1938	1938	1938	1938	1110
303	20240424	161600	125265136	1938	1938	1938	1938	0
304	20240424	161500	125265136	1938	1938	1938	1938	0
305	20240424	161400	125265136	1938	1938	1938	1938	0
306	20240424	161300	125265136	1938	1938	1938	1938	0
307	20240424	161200	125265136	1938	1938	1938	1938	0
308	20240424	161100	125265136	1938	1938	1938	1938	0
309	20240424	161000	125265136	1938	1938	1938	1938	0
310	20240424	160900	125265136	1938	1938	1938	1938	0
311	20240424	160800	125265136	1938	1938	1938	1938	0
312	20240424	160700	125265136	1938	1938	1938	1938	0
313	20240424	160600	125265136	1938	1938	1938	1938	0
314	20240424	160500	125265136	1938	1938	1938	1938	0
315	20240424	160400	125265136	1938	1938	1938	1938	0
316	20240424	160300	125265136	1938	1938	1938	1938	0
317	20240424	160200	125265136	1938	1938	1938	1938	0
318	20240424	160100	125265136	1938	1938	1938	1938	0
319	20240424	160000	125265136	1938	1938	1938	1938	0
320	20240424	155900	125265136	1938	1938	1938	1938	0
321	20240424	155800	125265136	1938	1938	1938	1938	0
322	20240424	155700	125265136	1938	1938	1938	1938	0
323	20240424	155600	125265136	1938	1938	1938	1938	0
324	20240424	155500	125265136	1938	1938	1938	1938	0
325	20240424	155400	125265136	1938	1938	1938	1938	0
326	20240424	155300	125265136	1938	1938	1938	1938	0
327	20240424	155200	125265136	1938	1938	1938	1938	0
328	20240424	155100	125265136	1938	1938	1938	1938	0
329	20240424	155000	125265136	1938	1938	1938	1938	0
330	20240424	154900	125265136	1938	1938	1938	1938	0
331	20240424	154800	125265136	1938	1938	1938	1938	0
332	20240424	154700	125265136	1938	1938	1938	1938	1110
333	20240424	154600	125265136	1938	1938	1938	1938	0
334	20240424	154500	125265136	1938	1938	1938	1938	0
335	20240424	154400	125265136	1938	1938	1938	1938	0
336	20240424	154300	125265136	1938	1938	1938	1938	0
337	20240424	154200	125265136	1938	1938	1938	1938	0
338	20240424	154100	125265136	1938	1938	1938	1938	0
339	20240424	154000	125265136	1938	1938	1938	1938	0
340	20240424	153900	125265136	1938	1938	1938	1938	0
341	20240424	153800	125265136	1938	1938	1938	1938	0
342	20240424	153700	125265136	1938	1938	1938	1938	0
343	20240424	153600	125265136	1938	1938	1938	1938	0
344	20240424	153500	125265136	1938	1938	1938	1938	0
345	20240424	153400	125265136	1938	1938	1938	1938	0
346	20240424	153300	125265136	1938	1938	1938	1938	0
347	20240424	153200	125265136	1938	1938	1938	1938	0
348	20240424	153100	125265136	1938	1938	1938	1938	0
349	20240424	153000	125265136	1938	1938	1938	1938	1110
350	20240424	152900	123113956	1936	1936	1936	1936	0
351	20240424	152800	123113956	1936	1936	1936	1936	0
352	20240424	152700	123113956	1936	1936	1936	1936	0
353	20240424	152600	123113956	1936	1936	1936	1936	0
354	20240424	152500	123113956	1936	1936	1936	1936	0
355	20240424	152400	123113956	1936	1936	1936	1936	0
356	20240424	152300	123113956	1936	1936	1936	1936	0
357	20240424	152200	123113956	1936	1936	1936	1936	0
358	20240424	152100	123113956	1936	1936	1936	1936	0
359	20240424	152000	123113956	1936	1936	1936	1936	0
360	20240424	151900	123113956	1936	1936	1936	1930	916
361	20240424	151800	121345778	1929	1929	1929	1929	0
362	20240424	151700	121345778	1929	1934	1934	1929	1400
363	20240424	151600	118642104	1938	1938	1938	1938	0
364	20240424	151500	118642104	1938	1938	1938	1938	1
365	20240424	151400	118640166	1934	1934	1934	1934	0
366	20240424	151300	118640166	1934	1934	1934	1934	0
367	20240424	151200	118640166	1934	1934	1934	1934	120
368	20240424	151100	118408086	1934	1935	1935	1934	500
369	20240424	151000	117441085	1934	1934	1934	1934	0
370	20240424	150900	117441085	1934	1934	1934	1934	0
371	20240424	150800	117441085	1934	1935	1935	1934	200
372	20240424	150700	117054186	1936	1936	1936	1936	0
373	20240424	150600	117054186	1936	1936	1936	1935	400
374	20240424	150500	116280166	1936	1937	1937	1936	378
375	20240424	150400	115548255	1936	1936	1936	1936	0
376	20240424	150300	115548255	1936	1936	1936	1936	0
377	20240424	150200	115548255	1936	1936	1936	1936	50
378	20240424	150100	115451455	1936	1940	1940	1936	198
379	20240424	150000	115067339	1940	1940	1942	1940	4
380	20240424	145900	115059575	1942	1942	1942	1942	305
381	20240424	145800	114467265	1940	1941	1941	1940	101
382	20240424	145700	114271225	1941	1941	1941	1941	258
383	20240424	145600	113770447	1941	1941	1941	1941	0
384	20240424	145500	113770447	1941	1940	1941	1940	213
385	20240424	145400	113357015	1936	1936	1936	1936	0
386	20240424	145300	113357015	1936	1936	1936	1936	0
387	20240424	145200	113357015	1936	1936	1936	1936	0
388	20240424	145100	113357015	1936	1938	1938	1936	101
389	20240424	145000	113161279	1936	1936	1936	1936	1
390	20240424	144900	113159343	1937	1937	1937	1937	1
391	20240424	144800	113157406	1937	1937	1937	1937	0
392	20240424	144700	113157406	1937	1937	1937	1937	0
393	20240424	144600	113157406	1937	1937	1937	1937	0
394	20240424	144500	113157406	1937	1937	1937	1937	15
395	20240424	144400	113128351	1936	1936	1936	1936	0
396	20240424	144300	113128351	1936	1936	1936	1936	1
397	20240424	144200	113126415	1937	1937	1937	1937	121
398	20240424	144100	112892038	1936	1936	1936	1936	0
399	20240424	144000	112892038	1936	1936	1936	1936	0
400	20240424	143900	112892038	1936	1936	1936	1936	0
401	20240424	143800	112892038	1936	1936	1936	1936	0
402	20240424	143700	112892038	1936	1936	1936	1936	0
403	20240424	143600	112892038	1936	1936	1936	1936	0
404	20240424	143500	112892038	1936	1936	1936	1936	0
405	20240424	143400	112892038	1936	1936	1936	1936	60
406	20240424	143300	112775878	1936	1936	1936	1936	0
407	20240424	143200	112775878	1936	1936	1936	1936	0
408	20240424	143100	112775878	1936	1936	1936	1936	0
409	20240424	143000	112775878	1936	1936	1936	1936	0
410	20240424	142900	112775878	1936	1937	1937	1936	688
411	20240424	142800	111443301	1938	1938	1938	1938	0
412	20240424	142700	111443301	1938	1938	1938	1938	0
413	20240424	142600	111443301	1938	1938	1938	1938	0
414	20240424	142500	111443301	1938	1938	1938	1938	0
415	20240424	142400	111443301	1938	1937	1938	1937	8
416	20240424	142300	111427798	1943	1943	1943	1943	0
417	20240424	142200	111427798	1943	1943	1943	1943	0
418	20240424	142100	111427798	1943	1943	1943	1943	1
419	20240424	142000	111425855	1938	1937	1938	1937	11
420	20240424	141900	111404543	1935	1935	1935	1935	0
421	20240424	141800	111404543	1935	1935	1935	1935	0
422	20240424	141700	111404543	1935	1935	1935	1935	256
423	20240424	141600	110909183	1935	1935	1935	1935	744
424	20240424	141500	109469543	1935	1935	1935	1935	0
425	20240424	141400	109469543	1935	1937	1937	1935	98
426	20240424	141300	109279869	1937	1937	1937	1937	0
427	20240424	141200	109279869	1937	1937	1937	1937	56
428	20240424	141100	109171397	1938	1938	1938	1938	0
429	20240424	141000	109171397	1938	1938	1938	1938	2
430	20240424	140900	109167521	1938	1938	1938	1938	1548
431	20240424	140800	106167497	1937	1937	1937	1937	0
432	20240424	140700	106167497	1937	1937	1937	1937	0
433	20240424	140600	106167497	1937	1937	1937	1937	0
434	20240424	140500	106167497	1937	1937	1937	1937	0
435	20240424	140400	106167497	1937	1937	1937	1937	1
436	20240424	140300	106165560	1936	1936	1936	1936	98
437	20240424	140200	105975832	1936	1936	1936	1936	0
438	20240424	140100	105975832	1936	1936	1936	1936	1
439	20240424	140000	105973896	1944	1944	1944	1944	0
440	20240424	135900	105973896	1944	1944	1944	1944	0
441	20240424	135800	105973896	1944	1944	1944	1944	0
442	20240424	135700	105973896	1944	1944	1944	1944	0
443	20240424	135600	105973896	1944	1944	1944	1944	12
444	20240424	135500	105950568	1944	1944	1944	1944	100
445	20240424	135400	105756168	1944	1944	1944	1944	125
446	20240424	135300	105513168	1944	1943	1944	1943	100
447	20240424	135200	105318769	1944	1944	1944	1944	0
448	20240424	135100	105318769	1944	1944	1944	1944	0
449	20240424	135000	105318769	1944	1944	1944	1944	10
450	20240424	134900	105299329	1933	1933	1933	1933	0
451	20240424	134800	105299329	1933	1933	1933	1933	0
452	20240424	134700	105299329	1933	1933	1933	1933	0
453	20240424	134600	105299329	1933	1933	1933	1933	0
454	20240424	134500	105299329	1933	1933	1933	1933	0
455	20240424	134400	105299329	1933	1933	1933	1933	0
456	20240424	134300	105299329	1933	1933	1933	1933	1
457	20240424	134200	105297396	1934	1942	1942	1934	2
458	20240424	134100	105293520	1933	1935	1944	1932	108
459	20240424	134000	105084630	1937	1937	1937	1937	5
460	20240424	133900	105074945	1945	1945	1945	1945	1
461	20240424	133800	105073000	1945	1945	1945	1945	2
462	20240424	133700	105069110	1937	1937	1937	1937	1
463	20240424	133600	105067173	1937	1937	1937	1937	0
464	20240424	133500	105067173	1937	1937	1937	1937	0
465	20240424	133400	105067173	1937	1937	1937	1937	1
466	20240424	133300	105065236	1945	1945	1945	1945	0
467	20240424	133200	105065236	1945	1945	1945	1945	1
468	20240424	133100	105063291	1937	1937	1937	1937	0
469	20240424	133000	105063291	1937	1937	1937	1937	0
470	20240424	132900	105063291	1937	1937	1937	1937	0
471	20240424	132800	105063291	1937	1937	1937	1937	0
472	20240424	132700	105063291	1937	1937	1937	1937	1
473	20240424	132600	105061354	1937	1937	1937	1937	0
474	20240424	132500	105061354	1937	1937	1937	1937	0
475	20240424	132400	105061354	1937	1937	1937	1937	0
476	20240424	132300	105061354	1937	1937	1937	1937	1
477	20240424	132200	105059417	1937	1937	1937	1937	50
478	20240424	132100	104962567	1930	1930	1930	1930	0
479	20240424	132000	104962567	1930	1931	1931	1930	643
480	20240424	131900	103721479	1931	1931	1931	1931	1
481	20240424	131800	103719548	1930	1930	1930	1930	0
482	20240424	131700	103719548	1930	1930	1930	1930	0
483	20240424	131600	103719548	1930	1936	1936	1930	2240
484	20240424	131500	99389083	1937	1938	1938	1937	638
485	20240424	131400	98153276	1947	1947	1947	1947	0
486	20240424	131300	98153276	1947	1947	1947	1947	0
487	20240424	131200	98153276	1947	1937	1947	1937	7
488	20240424	131100	98139698	1937	1937	1937	1937	0
489	20240424	131000	98139698	1937	1937	1937	1937	16
490	20240424	130900	98108706	1937	1937	1937	1937	0
491	20240424	130800	98108706	1937	1937	1937	1937	0
492	20240424	130700	98108706	1937	1946	1947	1937	9
493	20240424	130600	98091200	1937	1937	1937	1937	1
494	20240424	130500	98089263	1947	1947	1947	1947	0
495	20240424	130400	98089263	1947	1947	1947	1947	0
496	20240424	130300	98089263	1947	1947	1947	1947	0
497	20240424	130200	98089263	1947	1947	1947	1947	0
498	20240424	130100	98089263	1947	1947	1947	1947	0
499	20240424	130000	98089263	1947	1947	1947	1947	0
500	20240424	125900	98089263	1947	1947	1947	1947	0
501	20240424	125800	98089263	1947	1947	1947	1947	0
502	20240424	125700	98089263	1947	1946	1947	1946	52
503	20240424	125600	97988020	1947	1947	1947	1947	0
504	20240424	125500	97988020	1947	1946	1947	1946	11
505	20240424	125400	97966613	1936	1936	1936	1936	0
506	20240424	125300	97966613	1936	1936	1936	1936	0
507	20240424	125200	97966613	1936	1936	1936	1936	0
508	20240424	125100	97966613	1936	1936	1936	1936	0
509	20240424	125000	97966613	1936	1936	1936	1936	0
510	20240424	124900	97966613	1936	1936	1936	1936	0
511	20240424	124800	97966613	1936	1936	1936	1936	0
512	20240424	124700	97966613	1936	1936	1936	1936	0
513	20240424	124600	97966613	1936	1936	1936	1936	0
514	20240424	124500	97966613	1936	1936	1936	1936	0
515	20240424	124400	97966613	1936	1936	1936	1936	1
516	20240424	124300	97964677	1949	1947	1949	1936	21
517	20240424	124200	97923794	1935	1935	1935	1935	0
518	20240424	124100	97923794	1935	1935	1935	1935	0
519	20240424	124000	97923794	1935	1935	1935	1935	0
520	20240424	123900	97923794	1935	1935	1947	1935	12
521	20240424	123800	97900455	1945	1945	1945	1945	10
522	20240424	123700	97881005	1935	1935	1935	1935	0
523	20240424	123600	97881005	1935	1935	1935	1935	0
524	20240424	123500	97881005	1935	1935	1935	1935	0
525	20240424	123400	97881005	1935	1935	1935	1935	0
526	20240424	123300	97881005	1935	1935	1935	1935	0
527	20240424	123200	97881005	1935	1936	1936	1935	2
528	20240424	123100	97877134	1936	1936	1936	1936	24
529	20240424	123000	97830670	1934	1934	1934	1934	0
530	20240424	122900	97830670	1934	1934	1934	1934	0
531	20240424	122800	97830670	1934	1934	1934	1934	0
532	20240424	122700	97830670	1934	1934	1934	1934	0
533	20240424	122600	97830670	1934	1934	1934	1934	0
534	20240424	122500	97830670	1934	1934	1934	1934	0
535	20240424	122400	97830670	1934	1934	1934	1934	0
536	20240424	122300	97830670	1934	1934	1934	1934	0
537	20240424	122200	97830670	1934	1934	1934	1934	0
538	20240424	122100	97830670	1934	1934	1934	1934	0
539	20240424	122000	97830670	1934	1934	1934	1934	0
540	20240424	121900	97830670	1934	1934	1934	1934	0
541	20240424	121800	97830670	1934	1934	1934	1934	0
542	20240424	121700	97830670	1934	1934	1934	1934	1
543	20240424	121600	97828736	1935	1935	1935	1935	0
544	20240424	121500	97828736	1935	1935	1935	1935	0
545	20240424	121400	97828736	1935	1935	1935	1935	0
546	20240424	121300	97828736	1935	1935	1935	1935	0
547	20240424	121200	97828736	1935	1935	1935	1935	0
548	20240424	121100	97828736	1935	1935	1935	1935	0
549	20240424	121000	97828736	1935	1935	1935	1935	0
550	20240424	120900	97828736	1935	1935	1935	1935	1
551	20240424	120800	97826801	1949	1943	1949	1943	100
552	20240424	120700	97632031	1933	1939	1945	1933	101
553	20240424	120600	97436026	1931	1939	1939	1931	30
554	20240424	120500	97377864	1931	1931	1931	1931	3
555	20240424	120400	97372071	1930	1930	1930	1930	0
556	20240424	120300	97372071	1930	1930	1930	1930	0
557	20240424	120200	97372071	1930	1930	1930	1930	0
558	20240424	120100	97372071	1930	1930	1930	1930	0
559	20240424	120000	97372071	1930	1930	1930	1930	1
560	20240424	115900	97370141	1930	1939	1939	1930	2
561	20240424	115800	97366272	1929	1929	1929	1929	0
562	20240424	115700	97366272	1929	1929	1929	1929	0
563	20240424	115600	97366272	1929	1929	1929	1929	0
564	20240424	115500	97366272	1929	1929	1929	1929	0
565	20240424	115400	97366272	1929	1930	1930	1929	213
566	20240424	115300	96955183	1930	1930	1930	1930	1
567	20240424	115200	96953253	1936	1936	1936	1936	1
568	20240424	115100	96951317	1936	1936	1936	1936	1
569	20240424	115000	96949381	1940	1936	1940	1936	233
570	20240424	114900	96498249	1930	1930	1930	1930	1
571	20240424	114800	96496319	1936	1929	1936	1928	515
572	20240424	114700	95502359	1930	1934	1935	1929	9346
573	20240424	114600	77455693	1934	1937	1937	1934	1252
574	20240424	114500	75032563	1937	1937	1937	1937	257
575	20240424	114400	74534754	1936	1936	1936	1936	0
576	20240424	114300	74534754	1936	1936	1936	1936	0
577	20240424	114200	74534754	1936	1936	1936	1936	0
578	20240424	114100	74534754	1936	1936	1936	1936	0
579	20240424	114000	74534754	1936	1936	1936	1936	0
580	20240424	113900	74534754	1936	1936	1944	1936	54
581	20240424	113800	74430193	1937	1944	1944	1937	84
582	20240424	113700	74267415	1937	1937	1937	1937	0
583	20240424	113600	74267415	1937	1937	1937	1937	1
584	20240424	113500	74265478	1944	1937	1944	1937	2
585	20240424	113400	74261597	1944	1944	1944	1944	0
586	20240424	113300	74261597	1944	1944	1944	1944	0
587	20240424	113200	74261597	1944	1944	1944	1944	0
588	20240424	113100	74261597	1944	1944	1944	1944	1
589	20240424	113000	74259653	1935	1935	1935	1935	0
590	20240424	112900	74259653	1935	1935	1935	1935	0
591	20240424	112800	74259653	1935	1944	1944	1935	6
592	20240424	112700	74247998	1944	1944	1944	1944	5
593	20240424	112600	74238278	1944	1944	1944	1944	1
594	20240424	112500	74236334	1935	1936	1936	1935	500
595	20240424	112400	73268734	1936	1938	1948	1936	3584
596	20240424	112300	66327084	1938	1939	1939	1938	1000
597	20240424	112200	64388974	1949	1949	1949	1949	0
598	20240424	112100	64388974	1949	1949	1949	1949	0
599	20240424	112000	64388974	1949	1949	1949	1949	0
600	20240424	111900	64388974	1949	1949	1949	1949	1
601	20240424	111800	64387025	1938	1938	1938	1938	0
602	20240424	111700	64387025	1938	1938	1938	1938	0
603	20240424	111600	64387025	1938	1938	1938	1938	0
604	20240424	111500	64387025	1938	1938	1938	1938	0
605	20240424	111400	64387025	1938	1938	1938	1938	0
606	20240424	111300	64387025	1938	1938	1938	1938	0
607	20240424	111200	64387025	1938	1938	1938	1938	0
608	20240424	111100	64387025	1938	1938	1938	1938	1
609	20240424	111000	64385087	1948	1948	1948	1948	0
610	20240424	110900	64385087	1948	1948	1948	1948	553
611	20240424	110800	63307843	1948	1948	1948	1948	30
612	20240424	110700	63249403	1948	1948	1948	1948	1
613	20240424	110600	63247455	1949	1949	1949	1949	0
614	20240424	110500	63247455	1949	1949	1949	1949	0
615	20240424	110400	63247455	1949	1949	1949	1949	0
616	20240424	110300	63247455	1949	1949	1949	1949	0
617	20240424	110200	63247455	1949	1949	1949	1949	0
618	20240424	110100	63247455	1949	1949	1949	1949	1
619	20240424	110000	63245506	1949	1949	1949	1949	2
620	20240424	105900	63241608	1949	1949	1949	1949	0
621	20240424	105800	63241608	1949	1949	1949	1949	0
622	20240424	105700	63241608	1949	1948	1949	1948	8
623	20240424	105600	63226017	1949	1949	1949	1949	0
624	20240424	105500	63226017	1949	1949	1949	1949	0
625	20240424	105400	63226017	1949	1949	1949	1949	0
626	20240424	105300	63226017	1949	1949	1949	1949	10
627	20240424	105200	63206527	1949	1948	1949	1948	170
628	20240424	105100	62875202	1949	1949	1949	1949	0
629	20240424	105000	62875202	1949	1949	1949	1949	0
630	20240424	104900	62875202	1949	1949	1949	1949	1500
631	20240424	104800	59951702	1949	1949	1949	1949	2
632	20240424	104700	59947804	1949	1949	1949	1949	0
633	20240424	104600	59947804	1949	1949	1949	1949	0
634	20240424	104500	59947804	1949	1949	1949	1949	0
635	20240424	104400	59947804	1949	1947	1949	1947	12
636	20240424	104300	59924431	1947	1947	1947	1947	1
637	20240424	104200	59922484	1949	1949	1949	1949	0
638	20240424	104100	59922484	1949	1949	1949	1949	0
639	20240424	104000	59922484	1949	1949	1949	1949	0
640	20240424	103900	59922484	1949	1949	1949	1949	0
641	20240424	103800	59922484	1949	1949	1949	1949	0
642	20240424	103700	59922484	1949	1949	1949	1949	0
643	20240424	103600	59922484	1949	1949	1949	1949	0
644	20240424	103500	59922484	1949	1949	1949	1949	0
645	20240424	103400	59922484	1949	1949	1949	1949	0
646	20240424	103300	59922484	1949	1949	1949	1949	0
647	20240424	103200	59922484	1949	1949	1949	1949	0
648	20240424	103100	59922484	1949	1949	1949	1949	0
649	20240424	103000	59922484	1949	1949	1949	1949	14
650	20240424	102900	59895198	1949	1949	1949	1949	0
651	20240424	102800	59895198	1949	1949	1949	1949	0
652	20240424	102700	59895198	1949	1949	1949	1949	0
653	20240424	102600	59895198	1949	1949	1949	1949	1
654	20240424	102500	59893249	1950	1950	1950	1950	0
655	20240424	102400	59893249	1950	1950	1950	1950	0
656	20240424	102300	59893249	1950	1934	1950	1934	591
657	20240424	102200	58750239	1951	1950	1951	1950	2
658	20240424	102100	58746338	1934	1951	1951	1934	7780
659	20240424	102000	43665236	1951	1951	1951	1951	0
660	20240424	101900	43665236	1951	1951	1951	1951	1
661	20240424	101800	43663285	1942	1942	1942	1942	0
662	20240424	101700	43663285	1942	1942	1942	1942	0
663	20240424	101600	43663285	1942	1942	1942	1942	0
664	20240424	101500	43663285	1942	1942	1942	1942	0
665	20240424	101400	43663285	1942	1942	1942	1942	0
666	20240424	101300	43663285	1942	1942	1942	1942	0
667	20240424	101200	43663285	1942	1942	1942	1942	0
668	20240424	101100	43663285	1942	1942	1942	1942	708
669	20240424	101000	42288349	1951	1942	1951	1942	1081
670	20240424	100900	40189038	1942	1942	1942	1942	0
671	20240424	100800	40189038	1942	1943	1943	1942	100
672	20240424	100700	39994794	1951	1951	1951	1951	1
673	20240424	100600	39992843	1943	1943	1943	1943	0
674	20240424	100500	39992843	1943	1943	1943	1943	100
675	20240424	100400	39798543	1951	1951	1951	1951	0
676	20240424	100300	39798543	1951	1951	1951	1951	10
677	20240424	100200	39779033	1950	1950	1950	1950	0
678	20240424	100100	39779033	1950	1950	1950	1950	1
679	20240424	100000	39777083	1950	1950	1950	1950	0
680	20240424	095900	39777083	1950	1950	1950	1950	0
681	20240424	095800	39777083	1950	1945	1950	1940	401
682	20240424	095700	38998146	1951	1951	1951	1951	0
683	20240424	095600	38998146	1951	1943	1951	1943	4
684	20240424	095500	38990358	1951	1951	1951	1951	17
685	20240424	095400	38957191	1951	1951	1951	1951	0
686	20240424	095300	38957191	1951	1951	1951	1943	53
687	20240424	095200	38854196	1943	1943	1943	1943	0
688	20240424	095100	38854196	1943	1943	1943	1943	0
689	20240424	095000	38854196	1943	1943	1943	1943	0
690	20240424	094900	38854196	1943	1943	1943	1943	1
691	20240424	094800	38852253	1950	1952	1952	1950	7
692	20240424	094700	38838601	1950	1950	1950	1950	0
693	20240424	094600	38838601	1950	1950	1950	1950	0
694	20240424	094500	38838601	1950	1950	1950	1950	94
695	20240424	094400	38655301	1950	1950	1950	1950	0
696	20240424	094300	38655301	1950	1950	1950	1950	0
697	20240424	094200	38655301	1950	1950	1950	1950	1
698	20240424	094100	38653351	1942	1942	1942	1942	0
699	20240424	094000	38653351	1942	1942	1942	1942	0
700	20240424	093900	38653351	1942	1950	1950	1942	2
701	20240424	093800	38649459	1939	1939	1939	1939	0
702	20240424	093700	38649459	1939	1939	1939	1939	0
703	20240424	093600	38649459	1939	1939	1939	1939	0
704	20240424	093500	38649459	1939	1950	1950	1939	4
705	20240424	093400	38641670	1950	1950	1950	1950	1
706	20240424	093300	38639720	1939	1947	1947	1939	2248
707	20240424	093200	34277868	1947	1947	1947	1947	0
708	20240424	093100	34277868	1947	1963	1964	1947	3
709	20240424	093000	34271994	1946	1945	1946	1945	402
710	20240424	092900	33490103	1945	1963	1964	1945	3
711	20240424	092800	33484231	1945	1945	1945	1945	1
712	20240424	092700	33482286	1945	1945	1945	1943	202
713	20240424	092600	33089398	1945	1945	1945	1945	1
714	20240424	092500	33087453	1964	1964	1964	1964	1
715	20240424	092400	33085489	1945	1950	1950	1945	2000
716	20240424	092300	29192419	1951	1951	1951	1951	1
717	20240424	092200	29190468	1966	1966	1966	1966	1
718	20240424	092100	29188502	1950	1960	1967	1950	3008
719	20240424	092000	23321280	1951	1951	1951	1951	1
720	20240424	091900	23319329	1968	1968	1968	1968	0
721	20240424	091800	23319329	1968	1968	1968	1968	0
722	20240424	091700	23319329	1968	1968	1968	1968	0
723	20240424	091600	23319329	1968	1968	1968	1968	0
724	20240424	091500	23319329	1968	1968	1968	1968	1
725	20240424	091400	23317361	1955	1955	1955	1955	0
726	20240424	091300	23317361	1955	1969	1969	1955	21
727	20240424	091200	23276292	1970	1961	1970	1961	2413
728	20240424	091100	18525239	1960	1959	1960	1959	1068
729	20240424	091000	16432515	1959	1956	1959	1956	4
730	20240424	090900	16424685	1955	1949	1955	1949	2326
731	20240424	090800	11883262	1939	1940	1940	1939	101
732	20240424	090700	11687323	1940	1940	1940	1940	150
733	20240424	090600	11396323	1940	1941	1941	1940	1111
734	20240424	090500	9240827	1942	1942	1942	1942	0
735	20240424	090400	9240827	1942	1942	1942	1942	182
736	20240424	090300	8887383	1949	1949	1949	1949	0
737	20240424	090200	8887383	1949	1939	1949	1939	3168
738	20240424	090100	2739612	1947	1941	1947	1941	1217
739	20240424	090000	372657	1940	1941	1941	1940	192